Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-11-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $16.80 | $16.80 | 133,400 | — | — |
| 2022-12-29 | $16.56 | $16.56 | 82,400 | — | — |
| 2022-12-28 | $15.90 | $15.90 | 62,400 | — | — |
| 2022-12-27 | $15.91 | $15.91 | 89,900 | — | — |
| 2022-12-23 | $16.68 | $16.68 | 164,000 | — | — |
| 2022-12-22 | $16.83 | $16.83 | 160,600 | — | — |
| 2022-12-21 | $17.29 | $17.29 | 154,600 | — | — |
| 2022-12-20 | $17.07 | $17.07 | 56,900 | — | — |
| 2022-12-19 | $17.35 | $17.35 | 120,800 | — | — |
| 2022-12-16 | $17.45 | $17.45 | 776,400 | — | — |
| 2022-12-15 | $17.51 | $17.51 | 258,400 | — | — |
| 2022-12-14 | $17.94 | $17.94 | 161,500 | — | — |
| 2022-12-13 | $18.32 | $18.32 | 144,400 | — | — |
| 2022-12-12 | $18.10 | $18.10 | 130,600 | — | — |
| 2022-12-09 | $18.52 | $18.52 | 90,000 | — | — |
| 2022-12-08 | $18.70 | $18.70 | 135,400 | — | — |
| 2022-12-07 | $18.46 | $18.46 | 141,600 | — | — |
| 2022-12-06 | $19.09 | $19.09 | 161,500 | — | — |
| 2022-12-05 | $19.21 | $19.21 | 174,200 | — | — |
| 2022-12-02 | $20.19 | $20.19 | 163,900 | — | — |
| 2022-12-01 | $20.36 | $20.36 | 113,500 | — | — |
| 2022-11-30 | $21.09 | $21.09 | 184,600 | — | — |
| 2022-11-29 | $20.43 | $20.43 | 118,000 | — | — |
| 2022-11-28 | $19.81 | $19.81 | 113,100 | — | — |
| 2022-11-25 | $19.87 | $19.87 | 92,700 | — | — |
| 2022-11-23 | $20.23 | $20.23 | 88,000 | — | — |
| 2022-11-22 | $19.93 | $19.93 | 141,000 | — | — |
| 2022-11-21 | $20.62 | $20.62 | 145,700 | — | — |
| 2022-11-18 | $20.87 | $20.87 | 264,700 | — | — |
| 2022-11-17 | $21.53 | $21.53 | 147,400 | — | — |
| 2022-11-16 | $21.29 | $21.29 | 220,800 | — | — |
| 2022-11-15 | $22.04 | $22.04 | 253,600 | — | — |
| 2022-11-14 | $21.28 | $21.28 | 316,400 | — | — |
| 2022-11-11 | $22.01 | $22.01 | 551,700 | — | — |
| 2022-11-10 | $20.36 | $20.36 | 457,700 | — | — |
| 2022-11-09 | $17.77 | $17.77 | 615,200 | — | — |
| 2022-11-08 | $14.52 | $14.52 | 177,800 | — | — |
| 2022-11-07 | $14.54 | $14.54 | 180,000 | — | — |
| 2022-11-04 | $14.15 | $14.15 | 204,300 | — | — |
| 2022-11-03 | $14.14 | $14.14 | 280,000 | — | — |
| 2022-11-02 | $14.78 | $14.78 | 169,200 | — | — |
| 2022-11-01 | $15.30 | $15.30 | 209,500 | — | — |
| 2022-10-31 | $15.42 | $15.42 | 105,400 | — | — |
| 2022-10-28 | $15.47 | $15.47 | 97,900 | — | — |
| 2022-10-27 | $15.32 | $15.32 | 90,500 | — | — |
| 2022-10-26 | $15.99 | $15.99 | 92,200 | — | — |
| 2022-10-25 | $15.91 | $15.91 | 147,900 | — | — |
| 2022-10-24 | $15.24 | $15.24 | 100,900 | — | — |
| 2022-10-21 | $15.06 | $15.06 | 141,300 | — | — |
| 2022-10-20 | $15.04 | $15.04 | 98,500 | — | — |
| 2022-10-19 | $15.08 | $15.08 | 131,600 | — | — |
| 2022-10-18 | $15.35 | $15.35 | 150,100 | — | — |
| 2022-10-17 | $15.45 | $15.45 | 223,300 | — | — |
| 2022-10-14 | $13.77 | $13.77 | 190,800 | — | — |
| 2022-10-13 | $14.31 | $14.31 | 411,800 | — | — |
| 2022-10-12 | $14.91 | $14.91 | 209,300 | — | — |
| 2022-10-11 | $15.17 | $15.17 | 291,400 | — | — |
| 2022-10-10 | $15.04 | $15.04 | 138,100 | — | — |
| 2022-10-07 | $15.03 | $15.03 | 186,500 | — | — |
| 2022-10-06 | $15.31 | $15.31 | 187,200 | — | — |
| 2022-10-05 | $15.43 | $15.43 | 205,900 | — | — |
| 2022-10-04 | $15.26 | $15.26 | 176,900 | — | — |
| 2022-10-03 | $15.04 | $15.04 | 205,300 | — | — |
| 2022-09-30 | $14.82 | $14.82 | 213,400 | — | — |
| 2022-09-29 | $14.85 | $14.85 | 177,700 | — | — |
| 2022-09-28 | $15.14 | $15.14 | 150,300 | — | — |
| 2022-09-27 | $14.39 | $14.39 | 210,200 | — | — |
| 2022-09-26 | $14.48 | $14.48 | 259,600 | — | — |
| 2022-09-23 | $13.86 | $13.86 | 382,700 | — | — |
| 2022-09-22 | $13.74 | $13.74 | 241,100 | — | — |
| 2022-09-21 | $14.29 | $14.29 | 294,600 | — | — |
| 2022-09-20 | $15.12 | $15.12 | 218,000 | — | — |
| 2022-09-19 | $14.97 | $14.97 | 176,000 | — | — |
| 2022-09-16 | $14.82 | $14.82 | 370,200 | — | — |
| 2022-09-15 | $15.58 | $15.58 | 121,700 | — | — |
| 2022-09-14 | $15.75 | $15.75 | 166,900 | — | — |
| 2022-09-13 | $15.48 | $15.48 | 147,100 | — | — |
| 2022-09-12 | $16.08 | $16.08 | 124,200 | — | — |
| 2022-09-09 | $16.00 | $16.00 | 183,900 | — | — |
| 2022-09-08 | $15.84 | $15.84 | 136,000 | — | — |
| 2022-09-07 | $15.39 | $15.39 | 207,400 | — | — |
| 2022-09-06 | $15.16 | $15.16 | 240,000 | — | — |
| 2022-09-02 | $15.00 | $15.00 | 266,800 | — | — |
| 2022-09-01 | $15.65 | $15.65 | 211,500 | — | — |
| 2022-08-31 | $15.87 | $15.87 | 192,800 | — | — |
| 2022-08-30 | $15.79 | $15.79 | 213,500 | — | — |
| 2022-08-29 | $15.59 | $15.59 | 190,800 | — | — |
| 2022-08-26 | $15.74 | $15.74 | 205,400 | — | — |
| 2022-08-25 | $16.55 | $16.55 | 185,700 | — | — |
| 2022-08-24 | $16.43 | $16.43 | 279,500 | — | — |
| 2022-08-23 | $15.48 | $15.48 | 341,300 | — | — |
| 2022-08-22 | $15.05 | $15.05 | 293,700 | — | — |
| 2022-08-19 | $16.14 | $16.14 | 240,900 | — | — |
| 2022-08-18 | $16.98 | $16.98 | 370,600 | — | — |
| 2022-08-17 | $15.26 | $15.26 | 210,900 | — | — |
| 2022-08-16 | $15.80 | $15.80 | 501,900 | — | — |
| 2022-08-15 | $15.60 | $15.60 | 425,400 | — | — |
| 2022-08-12 | $16.26 | $16.26 | 664,600 | — | — |
| 2022-08-11 | $15.92 | $15.92 | 1,026,200 | — | — |
| 2022-08-10 | $15.57 | $15.57 | 1,647,600 | — | — |
| 2022-08-09 | $22.25 | $22.25 | 491,700 | — | — |
| 2022-08-08 | $23.78 | $23.78 | 165,400 | — | — |
| 2022-08-05 | $24.23 | $24.23 | 178,100 | — | — |
| 2022-08-04 | $24.49 | $24.49 | 129,000 | — | — |
| 2022-08-03 | $23.74 | $23.74 | 215,900 | — | — |
| 2022-08-02 | $23.61 | $23.61 | 141,600 | — | — |
| 2022-08-01 | $23.63 | $23.63 | 153,500 | — | — |
| 2022-07-29 | $22.47 | $22.47 | 244,200 | — | — |
| 2022-07-28 | $22.57 | $22.57 | 274,700 | — | — |
| 2022-07-27 | $22.91 | $22.91 | 162,000 | — | — |
| 2022-07-26 | $22.81 | $22.81 | 342,200 | — | — |
| 2022-07-25 | $21.09 | $21.09 | 452,200 | — | — |
| 2022-07-22 | $20.55 | $20.55 | 699,300 | — | — |
| 2022-07-21 | $24.36 | $24.36 | 438,400 | — | — |
| 2022-07-20 | $24.64 | $24.64 | 716,400 | — | — |
| 2022-07-19 | $29.92 | $29.92 | 121,600 | — | — |
| 2022-07-18 | $28.78 | $28.78 | 97,900 | — | — |
| 2022-07-15 | $29.36 | $29.36 | 88,200 | — | — |
| 2022-07-14 | $27.94 | $27.94 | 76,700 | — | — |
| 2022-07-13 | $28.45 | $28.45 | 99,300 | — | — |
| 2022-07-12 | $28.39 | $28.39 | 61,000 | — | — |
| 2022-07-11 | $28.22 | $28.22 | 51,900 | — | — |
| 2022-07-08 | $30.13 | $30.13 | 91,100 | — | — |
| 2022-07-07 | $30.10 | $30.10 | 105,700 | — | — |
| 2022-07-06 | $29.45 | $29.45 | 185,300 | — | — |
| 2022-07-05 | $28.93 | $28.93 | 119,600 | — | — |
| 2022-07-01 | $27.83 | $27.83 | 101,100 | — | — |
| 2022-06-30 | $27.39 | $27.39 | 201,200 | — | — |
| 2022-06-29 | $28.96 | $28.96 | 104,900 | — | — |
| 2022-06-28 | $28.54 | $28.54 | 169,400 | — | — |
| 2022-06-27 | $29.38 | $29.38 | 171,700 | — | — |
| 2022-06-24 | $30.34 | $30.34 | 438,100 | — | — |
| 2022-06-23 | $27.86 | $27.86 | 122,200 | — | — |
| 2022-06-22 | $27.26 | $27.26 | 154,000 | — | — |
| 2022-06-21 | $27.87 | $27.87 | 192,100 | — | — |
| 2022-06-17 | $26.82 | $26.82 | 239,000 | — | — |
| 2022-06-16 | $25.72 | $25.72 | 186,400 | — | — |
| 2022-06-15 | $26.60 | $26.60 | 117,800 | — | — |
| 2022-06-14 | $25.25 | $25.25 | 138,800 | — | — |
| 2022-06-13 | $25.27 | $25.27 | 131,400 | — | — |
| 2022-06-10 | $26.34 | $26.34 | 107,800 | — | — |
| 2022-06-09 | $26.96 | $26.96 | 74,600 | — | — |
| 2022-06-08 | $27.82 | $27.82 | 122,200 | — | — |
| 2022-06-07 | $28.09 | $28.09 | 207,900 | — | — |
| 2022-06-06 | $27.06 | $27.06 | 150,100 | — | — |
| 2022-06-03 | $25.98 | $25.98 | 106,600 | — | — |
| 2022-06-02 | $26.46 | $26.46 | 119,800 | — | — |
| 2022-06-01 | $25.22 | $25.22 | 110,600 | — | — |
| 2022-05-31 | $25.58 | $25.58 | 142,200 | — | — |
| 2022-05-27 | $26.28 | $26.28 | 92,400 | — | — |
| 2022-05-26 | $24.60 | $24.60 | 204,300 | — | — |
| 2022-05-25 | $24.85 | $24.85 | 91,900 | — | — |
| 2022-05-24 | $24.56 | $24.56 | 131,900 | — | — |
| 2022-05-23 | $25.49 | $25.49 | 126,200 | — | — |
| 2022-05-20 | $26.12 | $26.12 | 146,100 | — | — |
| 2022-05-19 | $26.13 | $26.13 | 171,200 | — | — |
| 2022-05-18 | $25.88 | $25.88 | 277,400 | — | — |
| 2022-05-17 | $27.20 | $27.20 | 331,200 | — | — |
| 2022-05-16 | $24.22 | $24.22 | 122,800 | — | — |
| 2022-05-13 | $25.12 | $25.12 | 168,700 | — | — |
| 2022-05-12 | $22.99 | $22.99 | 158,400 | — | — |
| 2022-05-11 | $21.94 | $21.94 | 164,800 | — | — |
| 2022-05-10 | $23.89 | $23.89 | 186,100 | — | — |
| 2022-05-09 | $23.69 | $23.69 | 304,200 | — | — |
| 2022-05-06 | $25.39 | $25.39 | 202,300 | — | — |
| 2022-05-05 | $28.01 | $28.01 | 218,900 | — | — |
| 2022-05-04 | $29.97 | $29.97 | 210,600 | — | — |
| 2022-05-03 | $28.85 | $28.85 | 184,600 | — | — |
| 2022-05-02 | $28.62 | $28.62 | 285,300 | — | — |
| 2022-04-29 | $28.11 | $28.11 | 241,600 | — | — |
| 2022-04-28 | $29.19 | $29.19 | 588,700 | — | — |
| 2022-04-27 | $29.80 | $29.80 | 285,900 | — | — |
| 2022-04-26 | $32.05 | $32.05 | 119,300 | — | — |
| 2022-04-25 | $33.46 | $33.46 | 215,800 | — | — |
| 2022-04-22 | $33.39 | $33.39 | 198,000 | — | — |
| 2022-04-21 | $36.26 | $36.26 | 188,300 | — | — |
| 2022-04-20 | $38.37 | $38.37 | 154,100 | — | — |
| 2022-04-19 | $38.44 | $38.44 | 135,800 | — | — |
| 2022-04-18 | $37.38 | $37.38 | 137,100 | — | — |
| 2022-04-14 | $38.94 | $38.94 | 115,100 | — | — |
| 2022-04-13 | $40.34 | $40.34 | 241,200 | — | — |
| 2022-04-12 | $40.49 | $40.49 | 359,200 | — | — |
| 2022-04-11 | $38.27 | $38.27 | 285,200 | — | — |
| 2022-04-08 | $37.82 | $37.82 | 151,000 | — | — |
| 2022-04-07 | $38.37 | $38.37 | 175,900 | — | — |
| 2022-04-06 | $38.03 | $38.03 | 134,900 | — | — |
| 2022-04-05 | $38.42 | $38.42 | 116,500 | — | — |
| 2022-04-04 | $40.22 | $40.22 | 113,600 | — | — |
| 2022-04-01 | $39.29 | $39.29 | 115,500 | — | — |
| 2022-03-31 | $37.71 | $37.71 | 104,400 | — | — |
| 2022-03-30 | $38.07 | $38.07 | 100,300 | — | — |
| 2022-03-29 | $40.94 | $40.94 | 132,900 | — | — |
| 2022-03-28 | $39.19 | $39.19 | 93,200 | — | — |
| 2022-03-25 | $38.65 | $38.65 | 102,300 | — | — |
| 2022-03-24 | $40.09 | $40.09 | 161,300 | — | — |
| 2022-03-23 | $40.16 | $40.16 | 102,000 | — | — |
| 2022-03-22 | $41.37 | $41.37 | 115,900 | — | — |
| 2022-03-21 | $39.93 | $39.93 | 110,500 | — | — |
| 2022-03-18 | $42.69 | $42.69 | 237,200 | — | — |
| 2022-03-17 | $40.59 | $40.59 | 99,600 | — | — |
| 2022-03-16 | $38.81 | $38.81 | 195,800 | — | — |
| 2022-03-15 | $36.69 | $36.69 | 174,300 | — | — |
| 2022-03-14 | $35.27 | $35.27 | 253,400 | — | — |
| 2022-03-11 | $37.60 | $37.60 | 174,600 | — | — |
| 2022-03-10 | $40.06 | $40.06 | 93,300 | — | — |
| 2022-03-09 | $41.77 | $41.77 | 138,000 | — | — |
| 2022-03-08 | $39.81 | $39.81 | 175,600 | — | — |
| 2022-03-07 | $40.07 | $40.07 | 138,200 | — | — |
| 2022-03-04 | $40.80 | $40.80 | 225,500 | — | — |
| 2022-03-03 | $42.06 | $42.06 | 124,700 | — | — |
| 2022-03-02 | $44.44 | $44.44 | 83,400 | — | — |
| 2022-03-01 | $43.24 | $43.24 | 188,400 | — | — |
| 2022-02-28 | $45.29 | $45.29 | 152,100 | — | — |
| 2022-02-25 | $45.19 | $45.19 | 519,200 | — | — |
| 2022-02-24 | $42.97 | $42.97 | 209,000 | — | — |
| 2022-02-23 | $39.63 | $39.63 | 201,600 | — | — |
| 2022-02-22 | $41.65 | $41.65 | 173,800 | — | — |
| 2022-02-18 | $43.96 | $43.96 | 344,200 | — | — |
| 2022-02-17 | $45.00 | $45.00 | 202,200 | — | — |
| 2022-02-16 | $49.05 | $49.05 | 168,300 | — | — |
| 2022-02-15 | $48.63 | $48.63 | 416,600 | — | — |
| 2022-02-14 | $42.94 | $42.94 | 161,300 | — | — |
| 2022-02-11 | $44.86 | $44.86 | 103,600 | — | — |
| 2022-02-10 | $46.39 | $46.39 | 175,400 | — | — |
| 2022-02-09 | $47.34 | $47.34 | 180,900 | — | — |
| 2022-02-08 | $45.00 | $45.00 | 106,900 | — | — |
| 2022-02-07 | $43.70 | $43.70 | 125,200 | — | — |
| 2022-02-04 | $42.92 | $42.92 | 262,400 | — | — |
| 2022-02-03 | $42.22 | $42.22 | 162,300 | — | — |
| 2022-02-02 | $44.20 | $44.20 | 127,600 | — | — |
| 2022-02-01 | $45.77 | $45.77 | 192,300 | — | — |
| 2022-01-31 | $44.93 | $44.93 | 235,200 | — | — |
| 2022-01-28 | $40.61 | $40.61 | 234,000 | — | — |
| 2022-01-27 | $38.88 | $38.88 | 243,200 | — | — |
| 2022-01-26 | $40.15 | $40.15 | 239,500 | — | — |
| 2022-01-25 | $42.16 | $42.16 | 190,300 | — | — |
| 2022-01-24 | $43.40 | $43.40 | 284,600 | — | — |
| 2022-01-21 | $41.97 | $41.97 | 381,400 | — | — |
| 2022-01-20 | $43.80 | $43.80 | 233,700 | — | — |
| 2022-01-19 | $45.82 | $45.82 | 465,300 | — | — |
| 2022-01-18 | $46.72 | $46.72 | 525,500 | — | — |
| 2022-01-14 | $49.68 | $49.68 | 334,800 | — | — |
| 2022-01-13 | $51.44 | $51.44 | 207,100 | — | — |
| 2022-01-12 | $53.21 | $53.21 | 208,600 | — | — |
| 2022-01-11 | $55.62 | $55.62 | 297,100 | — | — |
| 2022-01-10 | $53.33 | $53.33 | 272,500 | — | — |
| 2022-01-07 | $53.28 | $53.28 | 175,900 | — | — |
| 2022-01-06 | $55.79 | $55.79 | 220,400 | — | — |
| 2022-01-05 | $55.48 | $55.48 | 217,600 | — | — |
| 2022-01-04 | $58.17 | $58.17 | 328,900 | — | — |
| 2022-01-03 | $62.91 | $62.91 | 237,500 | — | — |