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
- 2012-09-05 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 | $23.25 | $23.25 | 571,100 | — | — |
| 2022-12-29 | $23.11 | $23.11 | 564,000 | — | — |
| 2022-12-28 | $22.17 | $22.17 | 646,400 | — | — |
| 2022-12-27 | $22.63 | $22.63 | 929,900 | — | — |
| 2022-12-23 | $21.84 | $21.84 | 415,300 | — | — |
| 2022-12-22 | $20.89 | $20.89 | 515,200 | — | — |
| 2022-12-21 | $21.35 | $21.35 | 456,500 | — | — |
| 2022-12-20 | $21.07 | $21.07 | 445,600 | — | — |
| 2022-12-19 | $20.69 | $20.69 | 680,500 | — | — |
| 2022-12-16 | $21.08 | $21.08 | 1,845,200 | — | — |
| 2022-12-15 | $21.17 | $21.17 | 511,600 | — | — |
| 2022-12-14 | $20.94 | $20.94 | 734,900 | — | — |
| 2022-12-13 | $20.74 | $20.74 | 983,300 | — | — |
| 2022-12-12 | $20.48 | $20.48 | 962,900 | — | — |
| 2022-12-09 | $19.47 | $19.47 | 742,000 | — | — |
| 2022-12-08 | $20.05 | $20.05 | 731,800 | — | — |
| 2022-12-07 | $20.82 | $20.82 | 755,000 | — | — |
| 2022-12-06 | $20.94 | $20.94 | 639,400 | — | — |
| 2022-12-05 | $20.93 | $20.93 | 778,400 | — | — |
| 2022-12-02 | $22.26 | $22.26 | 601,000 | — | — |
| 2022-12-01 | $22.78 | $22.78 | 773,300 | — | — |
| 2022-11-30 | $23.43 | $23.43 | 1,886,200 | — | — |
| 2022-11-29 | $22.79 | $22.79 | 671,000 | — | — |
| 2022-11-28 | $23.42 | $23.42 | 717,900 | — | — |
| 2022-11-25 | $24.09 | $24.09 | 583,700 | — | — |
| 2022-11-23 | $23.91 | $23.91 | 911,900 | — | — |
| 2022-11-22 | $24.96 | $24.96 | 1,852,000 | — | — |
| 2022-11-21 | $23.78 | $23.78 | 1,005,600 | — | — |
| 2022-11-18 | $24.75 | $24.75 | 864,200 | — | — |
| 2022-11-17 | $24.50 | $24.50 | 990,700 | — | — |
| 2022-11-16 | $24.09 | $24.09 | 1,238,400 | — | — |
| 2022-11-15 | $24.05 | $24.05 | 1,789,500 | — | — |
| 2022-11-14 | $23.53 | $23.53 | 849,300 | — | — |
| 2022-11-11 | $23.81 | $23.81 | 1,169,600 | — | — |
| 2022-11-10 | $23.46 | $23.46 | 1,437,100 | — | — |
| 2022-11-09 | $22.60 | $22.60 | 522,300 | — | — |
| 2022-11-08 | $23.08 | $23.08 | 664,200 | — | — |
| 2022-11-07 | $23.35 | $23.35 | 665,200 | — | — |
| 2022-11-04 | $23.22 | $23.22 | 835,800 | — | — |
| 2022-11-03 | $23.50 | $23.50 | 894,600 | — | — |
| 2022-11-02 | $23.04 | $23.04 | 1,489,200 | — | — |
| 2022-11-01 | $23.27 | $23.27 | 1,019,700 | — | — |
| 2022-10-31 | $22.88 | $22.88 | 937,600 | — | — |
| 2022-10-28 | $23.11 | $23.11 | 548,700 | — | — |
| 2022-10-27 | $22.99 | $22.99 | 886,400 | — | — |
| 2022-10-26 | $23.44 | $23.44 | 836,500 | — | — |
| 2022-10-25 | $23.05 | $23.05 | 1,410,700 | — | — |
| 2022-10-24 | $22.99 | $22.99 | 1,829,700 | — | — |
| 2022-10-21 | $23.00 | $23.00 | 1,581,400 | — | — |
| 2022-10-20 | $22.09 | $22.09 | 2,283,300 | — | — |
| 2022-10-19 | $19.89 | $19.89 | 744,800 | — | — |
| 2022-10-18 | $19.54 | $19.54 | 703,600 | — | — |
| 2022-10-17 | $19.17 | $19.17 | 631,700 | — | — |
| 2022-10-14 | $18.33 | $18.33 | 437,700 | — | — |
| 2022-10-13 | $19.01 | $19.01 | 981,700 | — | — |
| 2022-10-12 | $18.61 | $18.61 | 402,700 | — | — |
| 2022-10-11 | $18.51 | $18.51 | 863,700 | — | — |
| 2022-10-10 | $18.18 | $18.18 | 2,213,700 | — | — |
| 2022-10-07 | $18.58 | $18.58 | 829,700 | — | — |
| 2022-10-06 | $19.14 | $19.14 | 605,500 | — | — |
| 2022-10-05 | $19.02 | $19.02 | 927,000 | — | — |
| 2022-10-04 | $18.37 | $18.37 | 757,300 | — | — |
| 2022-10-03 | $17.21 | $17.21 | 828,400 | — | — |
| 2022-09-30 | $16.41 | $16.41 | 1,128,300 | — | — |
| 2022-09-29 | $15.89 | $15.89 | 856,800 | — | — |
| 2022-09-28 | $16.36 | $16.36 | 812,900 | — | — |
| 2022-09-27 | $15.01 | $15.01 | 811,800 | — | — |
| 2022-09-26 | $14.52 | $14.52 | 827,500 | — | — |
| 2022-09-23 | $14.80 | $14.80 | 982,200 | — | — |
| 2022-09-22 | $16.57 | $16.57 | 824,700 | — | — |
| 2022-09-21 | $16.37 | $16.37 | 750,800 | — | — |
| 2022-09-20 | $16.78 | $16.78 | 624,900 | — | — |
| 2022-09-19 | $16.92 | $16.92 | 581,000 | — | — |
| 2022-09-16 | $16.81 | $16.81 | 4,115,000 | — | — |
| 2022-09-15 | $17.05 | $17.05 | 862,300 | — | — |
| 2022-09-14 | $17.85 | $17.85 | 741,000 | — | — |
| 2022-09-13 | $17.85 | $17.85 | 741,000 | — | — |
| 2022-09-12 | $18.22 | $18.22 | 720,600 | — | — |
| 2022-09-09 | $18.54 | $18.54 | 715,300 | — | — |
| 2022-09-08 | $18.05 | $18.05 | 650,500 | — | — |
| 2022-09-07 | $18.24 | $18.24 | 1,114,500 | — | — |
| 2022-09-06 | $18.24 | $18.24 | 718,200 | — | — |
| 2022-09-02 | $18.64 | $18.64 | 615,900 | — | — |
| 2022-09-01 | $18.20 | $18.20 | 619,100 | — | — |
| 2022-08-31 | $18.80 | $18.80 | 719,700 | — | — |
| 2022-08-30 | $18.78 | $18.78 | 696,000 | — | — |
| 2022-08-29 | $19.57 | $19.57 | 471,000 | — | — |
| 2022-08-26 | $19.20 | $19.20 | 472,600 | — | — |
| 2022-08-25 | $19.45 | $19.45 | 1,125,500 | — | — |
| 2022-08-24 | $18.95 | $18.95 | 884,700 | — | — |
| 2022-08-23 | $18.99 | $18.99 | 691,500 | — | — |
| 2022-08-22 | $18.58 | $18.58 | 746,300 | — | — |
| 2022-08-19 | $18.79 | $18.79 | 697,800 | — | — |
| 2022-08-18 | $19.00 | $19.00 | 582,700 | — | — |
| 2022-08-17 | $19.10 | $19.10 | 670,400 | — | — |
| 2022-08-16 | $18.83 | $18.83 | 532,500 | — | — |
| 2022-08-15 | $18.71 | $18.71 | 460,400 | — | — |
| 2022-08-12 | $19.55 | $19.55 | 520,800 | — | — |
| 2022-08-11 | $19.28 | $19.28 | 877,300 | — | — |
| 2022-08-10 | $18.43 | $18.43 | 627,500 | — | — |
| 2022-08-09 | $18.07 | $18.07 | 1,723,100 | — | — |
| 2022-08-08 | $16.69 | $16.69 | 456,000 | — | — |
| 2022-08-05 | $16.38 | $16.38 | 506,700 | — | — |
| 2022-08-04 | $16.27 | $16.27 | 485,500 | — | — |
| 2022-08-03 | $16.95 | $16.95 | 545,500 | — | — |
| 2022-08-02 | $17.00 | $17.00 | 855,400 | — | — |
| 2022-08-01 | $16.28 | $16.28 | 361,800 | — | — |
| 2022-07-29 | $16.50 | $16.50 | 543,100 | — | — |
| 2022-07-28 | $16.15 | $16.15 | 728,600 | — | — |
| 2022-07-27 | $15.97 | $15.97 | 808,500 | — | — |
| 2022-07-26 | $15.29 | $15.29 | 425,700 | — | — |
| 2022-07-25 | $15.46 | $15.46 | 625,700 | — | — |
| 2022-07-22 | $14.83 | $14.83 | 893,200 | — | — |
| 2022-07-21 | $15.39 | $15.39 | 1,663,400 | — | — |
| 2022-07-20 | $15.83 | $15.83 | 972,400 | — | — |
| 2022-07-19 | $15.46 | $15.46 | 634,300 | — | — |
| 2022-07-18 | $14.95 | $14.95 | 668,900 | — | — |
| 2022-07-15 | $14.66 | $14.66 | 598,500 | — | — |
| 2022-07-14 | $14.48 | $14.48 | 718,600 | — | — |
| 2022-07-13 | $14.44 | $14.44 | 606,900 | — | — |
| 2022-07-12 | $15.13 | $15.13 | 410,900 | — | — |
| 2022-07-11 | $15.43 | $15.43 | 488,500 | — | — |
| 2022-07-08 | $15.60 | $15.60 | 464,400 | — | — |
| 2022-07-07 | $15.71 | $15.71 | 968,300 | — | — |
| 2022-07-06 | $14.63 | $14.63 | 1,409,300 | — | — |
| 2022-07-05 | $15.21 | $15.21 | 1,641,800 | — | — |
| 2022-07-01 | $16.22 | $16.22 | 714,700 | — | — |
| 2022-06-30 | $15.59 | $15.59 | 751,000 | — | — |
| 2022-06-29 | $16.10 | $16.10 | 742,800 | — | — |
| 2022-06-28 | $16.56 | $16.56 | 873,400 | — | — |
| 2022-06-27 | $16.38 | $16.38 | 717,300 | — | — |
| 2022-06-24 | $15.62 | $15.62 | 1,292,000 | — | — |
| 2022-06-23 | $15.61 | $15.61 | 1,573,400 | — | — |
| 2022-06-22 | $16.29 | $16.29 | 917,700 | — | — |
| 2022-06-21 | $16.96 | $16.96 | 1,028,100 | — | — |
| 2022-06-17 | $15.96 | $15.96 | 1,418,600 | — | — |
| 2022-06-16 | $17.14 | $17.14 | 1,065,400 | — | — |
| 2022-06-15 | $18.00 | $18.00 | 983,100 | — | — |
| 2022-06-14 | $17.83 | $17.83 | 746,000 | — | — |
| 2022-06-13 | $17.88 | $17.88 | 1,052,900 | — | — |
| 2022-06-10 | $19.42 | $19.42 | 806,200 | — | — |
| 2022-06-09 | $19.93 | $19.93 | 1,002,300 | — | — |
| 2022-06-08 | $20.31 | $20.31 | 1,982,300 | — | — |
| 2022-06-07 | $20.02 | $20.02 | 3,139,900 | — | — |
| 2022-06-06 | $17.96 | $17.96 | 1,241,900 | — | — |
| 2022-06-03 | $17.48 | $17.48 | 1,122,300 | — | — |
| 2022-06-02 | $17.20 | $17.20 | 541,900 | — | — |
| 2022-06-01 | $17.19 | $17.19 | 746,900 | — | — |
| 2022-05-31 | $16.40 | $16.40 | 569,000 | — | — |
| 2022-05-27 | $16.74 | $16.74 | 688,000 | — | — |
| 2022-05-26 | $16.04 | $16.04 | 643,200 | — | — |
| 2022-05-25 | $15.89 | $15.89 | 762,000 | — | — |
| 2022-05-24 | $15.54 | $15.54 | 866,800 | — | — |
| 2022-05-23 | $15.66 | $15.66 | 735,600 | — | — |
| 2022-05-20 | $16.03 | $16.03 | 564,700 | — | — |
| 2022-05-19 | $15.54 | $15.54 | 461,200 | — | — |
| 2022-05-18 | $15.76 | $15.76 | 773,400 | — | — |
| 2022-05-17 | $15.66 | $15.66 | 1,192,700 | — | — |
| 2022-05-16 | $15.28 | $15.28 | 1,279,400 | — | — |
| 2022-05-13 | $15.19 | $15.19 | 550,200 | — | — |
| 2022-05-12 | $14.38 | $14.38 | 622,100 | — | — |
| 2022-05-11 | $14.79 | $14.79 | 668,400 | — | — |
| 2022-05-10 | $13.68 | $13.68 | 879,700 | — | — |
| 2022-05-09 | $13.36 | $13.36 | 925,500 | — | — |
| 2022-05-06 | $14.64 | $14.64 | 849,400 | — | — |
| 2022-05-05 | $14.35 | $14.35 | 1,810,200 | — | — |
| 2022-05-04 | $16.26 | $16.26 | 853,900 | — | — |
| 2022-05-03 | $15.59 | $15.59 | 1,118,200 | — | — |
| 2022-05-02 | $14.82 | $14.82 | 570,900 | — | — |
| 2022-04-29 | $14.67 | $14.67 | 1,037,600 | — | — |
| 2022-04-28 | $15.50 | $15.50 | 700,900 | — | — |
| 2022-04-27 | $14.80 | $14.80 | 647,700 | — | — |
| 2022-04-26 | $14.46 | $14.46 | 513,100 | — | — |
| 2022-04-25 | $14.55 | $14.55 | 680,100 | — | — |
| 2022-04-22 | $14.85 | $14.85 | 625,900 | — | — |
| 2022-04-21 | $15.23 | $15.23 | 1,394,300 | — | — |
| 2022-04-20 | $15.75 | $15.75 | 730,800 | — | — |
| 2022-04-19 | $15.47 | $15.47 | 464,100 | — | — |
| 2022-04-18 | $15.61 | $15.61 | 672,600 | — | — |
| 2022-04-14 | $14.54 | $14.54 | 381,100 | — | — |
| 2022-04-13 | $14.76 | $14.76 | 486,900 | — | — |
| 2022-04-12 | $14.00 | $14.00 | 437,900 | — | — |
| 2022-04-11 | $13.90 | $13.90 | 420,800 | — | — |
| 2022-04-08 | $14.21 | $14.21 | 535,700 | — | — |
| 2022-04-07 | $13.70 | $13.70 | 655,000 | — | — |
| 2022-04-06 | $13.37 | $13.37 | 469,500 | — | — |
| 2022-04-05 | $13.20 | $13.20 | 379,000 | — | — |
| 2022-04-04 | $13.36 | $13.36 | 417,100 | — | — |
| 2022-04-01 | $13.48 | $13.48 | 537,900 | — | — |
| 2022-03-31 | $13.02 | $13.02 | 295,400 | — | — |
| 2022-03-30 | $12.84 | $12.84 | 409,600 | — | — |
| 2022-03-29 | $12.58 | $12.58 | 601,600 | — | — |
| 2022-03-28 | $12.07 | $12.07 | 529,400 | — | — |
| 2022-03-25 | $12.32 | $12.32 | 447,400 | — | — |
| 2022-03-24 | $12.20 | $12.20 | 300,600 | — | — |
| 2022-03-23 | $11.96 | $11.96 | 345,600 | — | — |
| 2022-03-22 | $12.33 | $12.33 | 400,800 | — | — |
| 2022-03-21 | $12.19 | $12.19 | 325,700 | — | — |
| 2022-03-18 | $12.15 | $12.15 | 1,485,300 | — | — |
| 2022-03-17 | $12.12 | $12.12 | 586,500 | — | — |
| 2022-03-16 | $11.82 | $11.82 | 634,000 | — | — |
| 2022-03-15 | $11.88 | $11.88 | 538,100 | — | — |
| 2022-03-14 | $12.27 | $12.27 | 591,600 | — | — |
| 2022-03-11 | $12.82 | $12.82 | 441,200 | — | — |
| 2022-03-10 | $13.52 | $13.52 | 436,400 | — | — |
| 2022-03-09 | $13.38 | $13.38 | 494,300 | — | — |
| 2022-03-08 | $13.21 | $13.21 | 678,800 | — | — |
| 2022-03-07 | $12.07 | $12.07 | 505,800 | — | — |
| 2022-03-04 | $12.29 | $12.29 | 510,400 | — | — |
| 2022-03-03 | $11.92 | $11.92 | 610,900 | — | — |
| 2022-03-02 | $12.56 | $12.56 | 479,700 | — | — |
| 2022-03-01 | $12.19 | $12.19 | 1,596,500 | — | — |
| 2022-02-28 | $13.60 | $13.60 | 791,800 | — | — |
| 2022-02-25 | $13.54 | $13.54 | 934,600 | — | — |
| 2022-02-24 | $13.99 | $13.99 | 984,900 | — | — |
| 2022-02-23 | $14.71 | $14.71 | 381,000 | — | — |
| 2022-02-22 | $14.81 | $14.81 | 436,800 | — | — |
| 2022-02-18 | $14.91 | $14.91 | 485,500 | — | — |
| 2022-02-17 | $14.86 | $14.86 | 292,400 | — | — |
| 2022-02-16 | $14.78 | $14.78 | 410,000 | — | — |
| 2022-02-15 | $14.96 | $14.96 | 440,500 | — | — |
| 2022-02-14 | $14.80 | $14.80 | 626,600 | — | — |
| 2022-02-11 | $14.79 | $14.79 | 341,600 | — | — |
| 2022-02-10 | $14.33 | $14.33 | 345,900 | — | — |
| 2022-02-09 | $14.57 | $14.57 | 382,700 | — | — |
| 2022-02-08 | $14.12 | $14.12 | 316,700 | — | — |
| 2022-02-07 | $14.45 | $14.45 | 253,400 | — | — |
| 2022-02-04 | $14.55 | $14.55 | 315,800 | — | — |
| 2022-02-03 | $14.22 | $14.22 | 351,400 | — | — |
| 2022-02-02 | $14.68 | $14.68 | 328,000 | — | — |
| 2022-02-01 | $14.99 | $14.99 | 437,100 | — | — |
| 2022-01-31 | $14.10 | $14.10 | 444,200 | — | — |
| 2022-01-28 | $13.49 | $13.49 | 733,600 | — | — |
| 2022-01-27 | $13.60 | $13.60 | 757,400 | — | — |
| 2022-01-26 | $13.43 | $13.43 | 776,000 | — | — |
| 2022-01-25 | $14.64 | $14.64 | 1,630,200 | — | — |
| 2022-01-24 | $14.54 | $14.54 | 1,637,800 | — | — |
| 2022-01-21 | $14.64 | $14.64 | 593,300 | — | — |
| 2022-01-20 | $15.83 | $15.83 | 393,700 | — | — |
| 2022-01-19 | $16.49 | $16.49 | 532,800 | — | — |
| 2022-01-18 | $17.48 | $17.48 | 821,700 | — | — |
| 2022-01-14 | $17.60 | $17.60 | 942,000 | — | — |
| 2022-01-13 | $17.24 | $17.24 | 289,700 | — | — |
| 2022-01-12 | $17.21 | $17.21 | 433,100 | — | — |
| 2022-01-11 | $17.64 | $17.64 | 427,500 | — | — |
| 2022-01-10 | $17.47 | $17.47 | 407,700 | — | — |
| 2022-01-07 | $17.68 | $17.68 | 374,900 | — | — |
| 2022-01-06 | $17.21 | $17.21 | 474,500 | — | — |
| 2022-01-05 | $16.86 | $16.86 | 554,100 | — | — |
| 2022-01-04 | $17.45 | $17.45 | 574,700 | — | — |
| 2022-01-03 | $16.99 | $16.99 | 585,700 | — | — |