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
- 2008-08-06 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 | $21.94 | $25.56 | 126,800 | — | — |
| 2022-12-29 | $21.93 | $25.54 | 151,200 | — | — |
| 2022-12-28 | $21.47 | $24.94 | 129,100 | — | — |
| 2022-12-27 | $22.05 | $25.61 | 130,600 | — | — |
| 2022-12-23 | $21.92 | $25.46 | 149,900 | — | — |
| 2022-12-22 | $21.65 | $25.15 | 203,600 | — | — |
| 2022-12-21 | $21.60 | $25.09 | 214,500 | — | — |
| 2022-12-20 | $21.39 | $24.85 | 224,700 | — | — |
| 2022-12-19 | $21.23 | $24.66 | 449,700 | — | — |
| 2022-12-16 | $20.89 | $24.27 | 349,200 | — | — |
| 2022-12-15 | $20.90 | $24.28 | 181,700 | — | — |
| 2022-12-14 | $21.47 | $24.94 | 206,800 | — | — |
| 2022-12-13 | $21.44 | $24.90 | 295,700 | — | — |
| 2022-12-12 | $21.26 | $24.69 | 233,900 | — | — |
| 2022-12-09 | $21.23 | $24.66 | 300,600 | — | — |
| 2022-12-08 | $21.42 | $24.88 | 166,600 | — | — |
| 2022-12-07 | $21.19 | $24.61 | 162,800 | — | — |
| 2022-12-06 | $21.25 | $24.68 | 187,800 | — | — |
| 2022-12-05 | $21.20 | $24.63 | 171,400 | — | — |
| 2022-12-02 | $21.58 | $25.07 | 276,000 | — | — |
| 2022-12-01 | $21.74 | $25.25 | 230,100 | — | — |
| 2022-11-30 | $21.35 | $24.80 | 241,800 | — | — |
| 2022-11-29 | $20.61 | $23.94 | 119,000 | — | — |
| 2022-11-28 | $20.83 | $24.20 | 181,100 | — | — |
| 2022-11-25 | $21.58 | $25.07 | 75,200 | — | — |
| 2022-11-23 | $21.35 | $24.80 | 163,400 | — | — |
| 2022-11-22 | $21.53 | $25.01 | 189,200 | — | — |
| 2022-11-21 | $21.41 | $24.87 | 198,200 | — | — |
| 2022-11-18 | $21.22 | $24.65 | 388,500 | — | — |
| 2022-11-17 | $20.93 | $24.31 | 215,800 | — | — |
| 2022-11-16 | $20.97 | $24.36 | 228,800 | — | — |
| 2022-11-15 | $20.83 | $24.20 | 276,900 | — | — |
| 2022-11-14 | $21.31 | $24.75 | 258,900 | — | — |
| 2022-11-11 | $22.34 | $25.95 | 164,000 | — | — |
| 2022-11-10 | $22.24 | $25.83 | 327,700 | — | — |
| 2022-11-09 | $21.41 | $24.87 | 297,700 | — | — |
| 2022-11-08 | $22.19 | $25.78 | 393,900 | — | — |
| 2022-11-07 | $21.86 | $25.39 | 502,000 | — | — |
| 2022-11-04 | $21.37 | $24.82 | 429,300 | — | — |
| 2022-11-03 | $20.05 | $23.29 | 312,200 | — | — |
| 2022-11-02 | $19.75 | $22.94 | 328,400 | — | — |
| 2022-11-01 | $20.58 | $23.90 | 272,200 | — | — |
| 2022-10-31 | $20.19 | $23.45 | 239,400 | — | — |
| 2022-10-28 | $20.22 | $23.49 | 265,600 | — | — |
| 2022-10-27 | $19.54 | $22.70 | 300,900 | — | — |
| 2022-10-26 | $19.27 | $22.38 | 325,900 | — | — |
| 2022-10-25 | $19.31 | $22.43 | 453,200 | — | — |
| 2022-10-24 | $18.05 | $20.97 | 263,400 | — | — |
| 2022-10-21 | $17.81 | $20.69 | 352,000 | — | — |
| 2022-10-20 | $17.47 | $20.29 | 254,400 | — | — |
| 2022-10-19 | $17.53 | $20.36 | 257,300 | — | — |
| 2022-10-18 | $17.47 | $20.29 | 271,000 | — | — |
| 2022-10-17 | $17.47 | $20.29 | 313,700 | — | — |
| 2022-10-14 | $16.39 | $19.04 | 213,600 | — | — |
| 2022-10-13 | $17.37 | $20.18 | 545,200 | — | — |
| 2022-10-12 | $16.80 | $19.51 | 212,300 | — | — |
| 2022-10-11 | $17.04 | $19.79 | 602,700 | — | — |
| 2022-10-10 | $17.10 | $19.86 | 391,500 | — | — |
| 2022-10-07 | $17.14 | $19.91 | 457,300 | — | — |
| 2022-10-06 | $17.84 | $20.72 | 327,400 | — | — |
| 2022-10-05 | $17.95 | $20.85 | 455,900 | — | — |
| 2022-10-04 | $18.08 | $21.00 | 485,300 | — | — |
| 2022-10-03 | $16.89 | $19.62 | 445,400 | — | — |
| 2022-09-30 | $16.25 | $18.88 | 465,600 | — | — |
| 2022-09-29 | $16.57 | $19.25 | 419,100 | — | — |
| 2022-09-28 | $17.00 | $19.68 | 620,200 | — | — |
| 2022-09-27 | $17.01 | $19.69 | 420,900 | — | — |
| 2022-09-26 | $17.51 | $20.27 | 370,500 | — | — |
| 2022-09-23 | $17.66 | $20.44 | 314,100 | — | — |
| 2022-09-22 | $18.97 | $21.96 | 354,500 | — | — |
| 2022-09-21 | $19.37 | $22.42 | 272,200 | — | — |
| 2022-09-20 | $19.48 | $22.55 | 348,100 | — | — |
| 2022-09-19 | $19.59 | $22.67 | 471,700 | — | — |
| 2022-09-16 | $19.67 | $22.77 | 614,200 | — | — |
| 2022-09-15 | $19.53 | $22.61 | 346,700 | — | — |
| 2022-09-14 | $19.47 | $22.54 | 329,800 | — | — |
| 2022-09-13 | $19.67 | $22.77 | 626,800 | — | — |
| 2022-09-12 | $20.25 | $23.44 | 1,112,300 | — | — |
| 2022-09-09 | $20.17 | $23.35 | 1,264,600 | — | — |
| 2022-09-08 | $19.38 | $22.43 | 462,600 | — | — |
| 2022-09-07 | $19.55 | $22.63 | 1,226,400 | — | — |
| 2022-09-06 | $19.18 | $22.20 | 370,100 | — | — |
| 2022-09-02 | $19.69 | $22.79 | 293,100 | — | — |
| 2022-09-01 | $20.15 | $23.32 | 283,700 | — | — |
| 2022-08-31 | $20.27 | $23.46 | 355,800 | — | — |
| 2022-08-30 | $20.78 | $24.05 | 259,900 | — | — |
| 2022-08-29 | $21.10 | $24.42 | 226,800 | — | — |
| 2022-08-26 | $21.40 | $24.77 | 204,200 | — | — |
| 2022-08-25 | $21.77 | $25.20 | 196,200 | — | — |
| 2022-08-24 | $21.53 | $24.92 | 254,200 | — | — |
| 2022-08-23 | $21.34 | $24.70 | 241,200 | — | — |
| 2022-08-22 | $21.45 | $24.83 | 200,600 | — | — |
| 2022-08-19 | $21.70 | $25.12 | 231,000 | — | — |
| 2022-08-18 | $22.22 | $25.72 | 185,200 | — | — |
| 2022-08-17 | $22.06 | $25.53 | 189,600 | — | — |
| 2022-08-16 | $22.46 | $26.00 | 260,700 | — | — |
| 2022-08-15 | $22.23 | $25.73 | 303,400 | — | — |
| 2022-08-12 | $22.35 | $25.87 | 303,300 | — | — |
| 2022-08-11 | $22.05 | $25.52 | 470,400 | — | — |
| 2022-08-10 | $21.44 | $24.82 | 438,300 | — | — |
| 2022-08-09 | $21.14 | $24.47 | 623,000 | — | — |
| 2022-08-08 | $22.50 | $26.04 | 401,000 | — | — |
| 2022-08-05 | $22.43 | $25.96 | 242,200 | — | — |
| 2022-08-04 | $22.51 | $26.05 | 173,200 | — | — |
| 2022-08-03 | $22.22 | $25.72 | 218,000 | — | — |
| 2022-08-02 | $22.72 | $26.30 | 190,200 | — | — |
| 2022-08-01 | $23.31 | $26.98 | 184,000 | — | — |
| 2022-07-29 | $23.36 | $27.04 | 202,300 | — | — |
| 2022-07-28 | $23.04 | $26.67 | 291,600 | — | — |
| 2022-07-27 | $22.57 | $26.12 | 168,600 | — | — |
| 2022-07-26 | $22.17 | $25.66 | 195,600 | — | — |
| 2022-07-25 | $22.04 | $25.51 | 257,500 | — | — |
| 2022-07-22 | $22.00 | $25.46 | 274,300 | — | — |
| 2022-07-21 | $22.02 | $25.49 | 312,800 | — | — |
| 2022-07-20 | $22.02 | $25.49 | 346,100 | — | — |
| 2022-07-19 | $21.76 | $25.19 | 222,000 | — | — |
| 2022-07-18 | $21.21 | $24.55 | 259,900 | — | — |
| 2022-07-15 | $21.27 | $24.62 | 248,000 | — | — |
| 2022-07-14 | $20.68 | $23.94 | 149,700 | — | — |
| 2022-07-13 | $21.09 | $24.41 | 156,200 | — | — |
| 2022-07-12 | $21.23 | $24.57 | 199,700 | — | — |
| 2022-07-11 | $21.69 | $25.11 | 125,900 | — | — |
| 2022-07-08 | $22.23 | $25.73 | 235,700 | — | — |
| 2022-07-07 | $22.07 | $25.55 | 244,300 | — | — |
| 2022-07-06 | $21.39 | $24.76 | 168,000 | — | — |
| 2022-07-05 | $21.65 | $25.06 | 221,900 | — | — |
| 2022-07-01 | $21.93 | $25.38 | 265,900 | — | — |
| 2022-06-30 | $21.76 | $25.19 | 322,200 | — | — |
| 2022-06-29 | $21.40 | $24.77 | 324,600 | — | — |
| 2022-06-28 | $22.79 | $26.31 | 367,800 | — | — |
| 2022-06-27 | $24.15 | $27.88 | 459,300 | — | — |
| 2022-06-24 | $23.61 | $27.26 | 618,200 | — | — |
| 2022-06-23 | $22.08 | $25.49 | 209,100 | — | — |
| 2022-06-22 | $22.46 | $25.93 | 210,100 | — | — |
| 2022-06-21 | $22.70 | $26.21 | 315,700 | — | — |
| 2022-06-17 | $22.10 | $25.51 | 446,300 | — | — |
| 2022-06-16 | $22.26 | $25.70 | 596,100 | — | — |
| 2022-06-15 | $23.58 | $27.22 | 301,200 | — | — |
| 2022-06-14 | $23.36 | $26.97 | 460,800 | — | — |
| 2022-06-13 | $23.29 | $26.89 | 485,900 | — | — |
| 2022-06-10 | $24.24 | $27.98 | 191,800 | — | — |
| 2022-06-09 | $24.96 | $28.81 | 165,500 | — | — |
| 2022-06-08 | $25.03 | $28.90 | 273,600 | — | — |
| 2022-06-07 | $25.34 | $29.25 | 532,900 | — | — |
| 2022-06-06 | $24.99 | $28.85 | 388,000 | — | — |
| 2022-06-03 | $24.63 | $28.43 | 227,000 | — | — |
| 2022-06-02 | $24.85 | $28.69 | 173,500 | — | — |
| 2022-06-01 | $24.71 | $28.53 | 254,500 | — | — |
| 2022-05-31 | $24.28 | $28.03 | 416,800 | — | — |
| 2022-05-27 | $24.77 | $28.59 | 276,600 | — | — |
| 2022-05-26 | $23.92 | $27.61 | 241,300 | — | — |
| 2022-05-25 | $24.13 | $27.86 | 244,200 | — | — |
| 2022-05-24 | $23.77 | $27.44 | 206,500 | — | — |
| 2022-05-23 | $23.57 | $27.21 | 154,700 | — | — |
| 2022-05-20 | $23.26 | $26.85 | 312,000 | — | — |
| 2022-05-19 | $23.71 | $27.37 | 377,400 | — | — |
| 2022-05-18 | $23.43 | $27.05 | 353,200 | — | — |
| 2022-05-17 | $23.72 | $27.38 | 268,400 | — | — |
| 2022-05-16 | $23.02 | $26.57 | 265,600 | — | — |
| 2022-05-13 | $22.84 | $26.37 | 410,900 | — | — |
| 2022-05-12 | $22.69 | $26.19 | 561,000 | — | — |
| 2022-05-11 | $22.31 | $25.75 | 472,400 | — | — |
| 2022-05-10 | $21.76 | $25.12 | 666,200 | — | — |
| 2022-05-09 | $23.37 | $26.98 | 441,500 | — | — |
| 2022-05-06 | $23.46 | $27.08 | 316,500 | — | — |
| 2022-05-05 | $23.68 | $27.34 | 277,300 | — | — |
| 2022-05-04 | $24.27 | $28.02 | 292,400 | — | — |
| 2022-05-03 | $23.48 | $27.11 | 211,500 | — | — |
| 2022-05-02 | $23.13 | $26.70 | 291,700 | — | — |
| 2022-04-29 | $23.18 | $26.76 | 276,500 | — | — |
| 2022-04-28 | $23.69 | $27.35 | 251,700 | — | — |
| 2022-04-27 | $23.51 | $27.14 | 254,900 | — | — |
| 2022-04-26 | $23.51 | $27.14 | 334,700 | — | — |
| 2022-04-25 | $23.96 | $27.66 | 463,200 | — | — |
| 2022-04-22 | $24.72 | $28.54 | 369,700 | — | — |
| 2022-04-21 | $25.45 | $29.38 | 467,100 | — | — |
| 2022-04-20 | $26.66 | $30.78 | 372,900 | — | — |
| 2022-04-19 | $27.01 | $31.18 | 660,300 | — | — |
| 2022-04-18 | $27.39 | $31.62 | 336,800 | — | — |
| 2022-04-14 | $27.32 | $31.54 | 490,900 | — | — |
| 2022-04-13 | $27.20 | $31.40 | 925,700 | — | — |
| 2022-04-12 | $26.10 | $30.13 | 476,300 | — | — |
| 2022-04-11 | $25.80 | $29.78 | 421,000 | — | — |
| 2022-04-08 | $25.75 | $29.73 | 463,300 | — | — |
| 2022-04-07 | $25.64 | $29.60 | 694,900 | — | — |
| 2022-04-06 | $25.20 | $29.09 | 864,200 | — | — |
| 2022-04-05 | $24.64 | $28.44 | 685,900 | — | — |
| 2022-04-04 | $24.62 | $28.42 | 367,400 | — | — |
| 2022-04-01 | $24.56 | $28.35 | 342,400 | — | — |
| 2022-03-31 | $23.82 | $27.50 | 454,900 | — | — |
| 2022-03-30 | $24.55 | $28.34 | 361,000 | — | — |
| 2022-03-29 | $24.82 | $28.58 | 329,800 | — | — |
| 2022-03-28 | $24.83 | $28.59 | 328,100 | — | — |
| 2022-03-25 | $24.87 | $28.64 | 426,100 | — | — |
| 2022-03-24 | $24.62 | $28.35 | 296,400 | — | — |
| 2022-03-23 | $25.19 | $29.01 | 442,600 | — | — |
| 2022-03-22 | $25.89 | $29.82 | 303,600 | — | — |
| 2022-03-21 | $25.80 | $29.71 | 346,600 | — | — |
| 2022-03-18 | $26.22 | $30.20 | 639,000 | — | — |
| 2022-03-17 | $26.77 | $30.83 | 454,100 | — | — |
| 2022-03-16 | $27.75 | $31.96 | 483,400 | — | — |
| 2022-03-15 | $26.74 | $30.79 | 570,400 | — | — |
| 2022-03-14 | $26.83 | $30.90 | 421,400 | — | — |
| 2022-03-11 | $26.60 | $30.63 | 393,800 | — | — |
| 2022-03-10 | $25.80 | $29.71 | 450,400 | — | — |
| 2022-03-09 | $25.95 | $29.88 | 303,300 | — | — |
| 2022-03-08 | $26.11 | $30.07 | 473,600 | — | — |
| 2022-03-07 | $25.31 | $29.15 | 817,000 | — | — |
| 2022-03-04 | $24.65 | $28.39 | 646,700 | — | — |
| 2022-03-03 | $24.95 | $28.73 | 494,400 | — | — |
| 2022-03-02 | $24.59 | $28.32 | 704,300 | — | — |
| 2022-03-01 | $23.12 | $26.63 | 1,450,900 | — | — |
| 2022-02-28 | $26.37 | $30.37 | 603,000 | — | — |
| 2022-02-25 | $25.86 | $29.78 | 444,900 | — | — |
| 2022-02-24 | $25.31 | $29.15 | 439,500 | — | — |
| 2022-02-23 | $24.75 | $28.50 | 367,400 | — | — |
| 2022-02-22 | $25.40 | $29.25 | 305,300 | — | — |
| 2022-02-18 | $26.33 | $30.32 | 237,600 | — | — |
| 2022-02-17 | $26.84 | $30.91 | 346,400 | — | — |
| 2022-02-16 | $27.30 | $31.44 | 256,500 | — | — |
| 2022-02-15 | $27.01 | $31.11 | 207,500 | — | — |
| 2022-02-14 | $26.12 | $30.08 | 211,500 | — | — |
| 2022-02-11 | $26.12 | $30.08 | 218,500 | — | — |
| 2022-02-10 | $26.16 | $30.13 | 332,800 | — | — |
| 2022-02-09 | $26.75 | $30.81 | 270,200 | — | — |
| 2022-02-08 | $26.55 | $30.58 | 346,900 | — | — |
| 2022-02-07 | $25.76 | $29.67 | 278,000 | — | — |
| 2022-02-04 | $25.63 | $29.52 | 269,000 | — | — |
| 2022-02-03 | $25.70 | $29.60 | 321,500 | — | — |
| 2022-02-02 | $25.90 | $29.83 | 419,800 | — | — |
| 2022-02-01 | $26.46 | $30.47 | 444,000 | — | — |
| 2022-01-31 | $25.72 | $29.62 | 1,014,000 | — | — |
| 2022-01-28 | $25.40 | $29.25 | 609,600 | — | — |
| 2022-01-27 | $25.29 | $29.12 | 474,300 | — | — |
| 2022-01-26 | $25.50 | $29.37 | 648,400 | — | — |
| 2022-01-25 | $25.16 | $28.97 | 459,100 | — | — |
| 2022-01-24 | $26.10 | $30.06 | 555,800 | — | — |
| 2022-01-21 | $25.17 | $28.99 | 512,500 | — | — |
| 2022-01-20 | $25.57 | $29.45 | 584,400 | — | — |
| 2022-01-19 | $25.94 | $29.87 | 678,800 | — | — |
| 2022-01-18 | $27.09 | $31.20 | 549,800 | — | — |
| 2022-01-14 | $27.39 | $31.54 | 484,500 | — | — |
| 2022-01-13 | $26.73 | $30.78 | 564,900 | — | — |
| 2022-01-12 | $25.56 | $29.44 | 386,600 | — | — |
| 2022-01-11 | $25.68 | $29.57 | 324,900 | — | — |
| 2022-01-10 | $25.41 | $29.26 | 331,200 | — | — |
| 2022-01-07 | $25.40 | $29.25 | 290,200 | — | — |
| 2022-01-06 | $25.44 | $29.30 | 437,700 | — | — |
| 2022-01-05 | $24.92 | $28.70 | 313,300 | — | — |
| 2022-01-04 | $25.54 | $29.41 | 400,100 | — | — |
| 2022-01-03 | $25.12 | $28.93 | 366,100 | — | — |