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
- 2014-02-05 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 | $22.67 | $22.67 | 375,200 | — | — |
| 2022-12-29 | $22.67 | $22.67 | 440,200 | — | — |
| 2022-12-28 | $22.18 | $22.18 | 298,900 | — | — |
| 2022-12-27 | $22.60 | $22.60 | 397,300 | — | — |
| 2022-12-23 | $23.29 | $23.29 | 474,200 | — | — |
| 2022-12-22 | $23.71 | $23.71 | 619,700 | — | — |
| 2022-12-21 | $23.51 | $23.51 | 549,000 | — | — |
| 2022-12-20 | $23.03 | $23.03 | 625,200 | — | — |
| 2022-12-19 | $21.95 | $21.95 | 850,600 | — | — |
| 2022-12-16 | $23.11 | $23.11 | 2,421,400 | — | — |
| 2022-12-15 | $23.08 | $23.08 | 638,300 | — | — |
| 2022-12-14 | $23.52 | $23.52 | 563,000 | — | — |
| 2022-12-13 | $23.46 | $23.46 | 786,300 | — | — |
| 2022-12-12 | $22.99 | $22.99 | 639,700 | — | — |
| 2022-12-09 | $22.30 | $22.30 | 677,800 | — | — |
| 2022-12-08 | $23.08 | $23.08 | 458,600 | — | — |
| 2022-12-07 | $23.73 | $23.73 | 428,700 | — | — |
| 2022-12-06 | $24.24 | $24.24 | 633,700 | — | — |
| 2022-12-05 | $25.65 | $25.65 | 682,500 | — | — |
| 2022-12-02 | $26.03 | $26.03 | 1,468,200 | — | — |
| 2022-12-01 | $26.29 | $26.29 | 431,800 | — | — |
| 2022-11-30 | $26.46 | $26.46 | 881,700 | — | — |
| 2022-11-29 | $25.69 | $25.69 | 1,256,600 | — | — |
| 2022-11-28 | $27.32 | $27.32 | 1,187,000 | — | — |
| 2022-11-25 | $26.90 | $26.90 | 1,209,300 | — | — |
| 2022-11-23 | $26.36 | $26.36 | 3,166,500 | — | — |
| 2022-11-22 | $23.00 | $23.00 | 1,399,400 | — | — |
| 2022-11-21 | $21.48 | $21.48 | 414,700 | — | — |
| 2022-11-18 | $22.18 | $22.18 | 339,200 | — | — |
| 2022-11-17 | $22.25 | $22.25 | 512,000 | — | — |
| 2022-11-16 | $21.68 | $21.68 | 472,000 | — | — |
| 2022-11-15 | $21.90 | $21.90 | 775,100 | — | — |
| 2022-11-14 | $21.85 | $21.85 | 693,400 | — | — |
| 2022-11-11 | $22.10 | $22.10 | 965,300 | — | — |
| 2022-11-10 | $20.52 | $20.52 | 785,500 | — | — |
| 2022-11-09 | $18.53 | $18.53 | 340,200 | — | — |
| 2022-11-08 | $19.23 | $19.23 | 538,300 | — | — |
| 2022-11-07 | $18.86 | $18.86 | 349,500 | — | — |
| 2022-11-04 | $19.24 | $19.24 | 752,600 | — | — |
| 2022-11-03 | $19.67 | $19.67 | 616,200 | — | — |
| 2022-11-02 | $20.21 | $20.21 | 888,900 | — | — |
| 2022-11-01 | $18.84 | $18.84 | 313,100 | — | — |
| 2022-10-31 | $18.62 | $18.62 | 353,900 | — | — |
| 2022-10-28 | $19.04 | $19.04 | 584,800 | — | — |
| 2022-10-27 | $18.12 | $18.12 | 463,800 | — | — |
| 2022-10-26 | $18.91 | $18.91 | 450,000 | — | — |
| 2022-10-25 | $18.92 | $18.92 | 416,900 | — | — |
| 2022-10-24 | $18.47 | $18.47 | 403,200 | — | — |
| 2022-10-21 | $19.26 | $19.26 | 411,500 | — | — |
| 2022-10-20 | $18.62 | $18.62 | 433,100 | — | — |
| 2022-10-19 | $18.57 | $18.57 | 1,254,000 | — | — |
| 2022-10-18 | $19.90 | $19.90 | 762,000 | — | — |
| 2022-10-17 | $19.77 | $19.77 | 672,800 | — | — |
| 2022-10-14 | $18.80 | $18.80 | 385,600 | — | — |
| 2022-10-13 | $19.23 | $19.23 | 493,500 | — | — |
| 2022-10-12 | $18.55 | $18.55 | 389,800 | — | — |
| 2022-10-11 | $18.83 | $18.83 | 382,600 | — | — |
| 2022-10-10 | $18.60 | $18.60 | 354,800 | — | — |
| 2022-10-07 | $19.29 | $19.29 | 511,000 | — | — |
| 2022-10-06 | $20.21 | $20.21 | 378,000 | — | — |
| 2022-10-05 | $20.11 | $20.11 | 379,200 | — | — |
| 2022-10-04 | $20.28 | $20.28 | 563,000 | — | — |
| 2022-10-03 | $19.53 | $19.53 | 546,600 | — | — |
| 2022-09-30 | $18.76 | $18.76 | 464,800 | — | — |
| 2022-09-29 | $17.92 | $17.92 | 698,400 | — | — |
| 2022-09-28 | $18.86 | $18.86 | 969,300 | — | — |
| 2022-09-27 | $18.04 | $18.04 | 553,600 | — | — |
| 2022-09-26 | $16.98 | $16.98 | 542,500 | — | — |
| 2022-09-23 | $17.30 | $17.30 | 595,800 | — | — |
| 2022-09-22 | $17.59 | $17.59 | 709,800 | — | — |
| 2022-09-21 | $18.04 | $18.04 | 711,400 | — | — |
| 2022-09-20 | $18.92 | $18.92 | 580,400 | — | — |
| 2022-09-19 | $18.97 | $18.97 | 634,200 | — | — |
| 2022-09-16 | $19.39 | $19.39 | 2,476,600 | — | — |
| 2022-09-15 | $20.23 | $20.23 | 884,500 | — | — |
| 2022-09-14 | $21.15 | $21.15 | 545,700 | — | — |
| 2022-09-13 | $20.19 | $20.19 | 757,200 | — | — |
| 2022-09-12 | $20.53 | $20.53 | 599,900 | — | — |
| 2022-09-09 | $20.50 | $20.50 | 459,600 | — | — |
| 2022-09-08 | $20.90 | $20.90 | 522,300 | — | — |
| 2022-09-07 | $20.85 | $20.85 | 530,100 | — | — |
| 2022-09-06 | $19.50 | $19.50 | 693,900 | — | — |
| 2022-09-02 | $20.66 | $20.66 | 455,200 | — | — |
| 2022-09-01 | $20.67 | $20.67 | 418,800 | — | — |
| 2022-08-31 | $19.54 | $19.54 | 404,800 | — | — |
| 2022-08-30 | $19.31 | $19.31 | 535,300 | — | — |
| 2022-08-29 | $19.58 | $19.58 | 420,300 | — | — |
| 2022-08-26 | $19.84 | $19.84 | 659,200 | — | — |
| 2022-08-25 | $20.82 | $20.82 | 637,900 | — | — |
| 2022-08-24 | $20.39 | $20.39 | 438,400 | — | — |
| 2022-08-23 | $19.11 | $19.11 | 428,700 | — | — |
| 2022-08-22 | $18.55 | $18.55 | 466,100 | — | — |
| 2022-08-19 | $19.05 | $19.05 | 310,000 | — | — |
| 2022-08-18 | $19.22 | $19.22 | 360,900 | — | — |
| 2022-08-17 | $18.69 | $18.69 | 633,900 | — | — |
| 2022-08-16 | $19.49 | $19.49 | 766,700 | — | — |
| 2022-08-15 | $20.78 | $20.78 | 604,200 | — | — |
| 2022-08-12 | $20.38 | $20.38 | 1,427,900 | — | — |
| 2022-08-11 | $19.69 | $19.69 | 660,300 | — | — |
| 2022-08-10 | $19.53 | $19.53 | 760,500 | — | — |
| 2022-08-09 | $19.02 | $19.02 | 1,539,600 | — | — |
| 2022-08-08 | $18.64 | $18.64 | 3,743,200 | — | — |
| 2022-08-05 | $25.54 | $25.54 | 567,200 | — | — |
| 2022-08-04 | $25.00 | $25.00 | 439,100 | — | — |
| 2022-08-03 | $24.59 | $24.59 | 442,700 | — | — |
| 2022-08-02 | $24.13 | $24.13 | 380,200 | — | — |
| 2022-08-01 | $24.12 | $24.12 | 513,800 | — | — |
| 2022-07-29 | $25.35 | $25.35 | 803,700 | — | — |
| 2022-07-28 | $25.10 | $25.10 | 443,700 | — | — |
| 2022-07-27 | $24.88 | $24.88 | 596,600 | — | — |
| 2022-07-26 | $23.90 | $23.90 | 581,400 | — | — |
| 2022-07-25 | $24.00 | $24.00 | 421,400 | — | — |
| 2022-07-22 | $24.59 | $24.59 | 504,100 | — | — |
| 2022-07-21 | $24.97 | $24.97 | 449,400 | — | — |
| 2022-07-20 | $24.47 | $24.47 | 387,200 | — | — |
| 2022-07-19 | $24.08 | $24.08 | 562,500 | — | — |
| 2022-07-18 | $23.45 | $23.45 | 589,300 | — | — |
| 2022-07-15 | $23.67 | $23.67 | 525,300 | — | — |
| 2022-07-14 | $22.69 | $22.69 | 648,100 | — | — |
| 2022-07-13 | $23.67 | $23.67 | 585,000 | — | — |
| 2022-07-12 | $22.71 | $22.71 | 601,400 | — | — |
| 2022-07-11 | $22.16 | $22.16 | 510,700 | — | — |
| 2022-07-08 | $22.77 | $22.77 | 559,900 | — | — |
| 2022-07-07 | $21.91 | $21.91 | 924,400 | — | — |
| 2022-07-06 | $20.19 | $20.19 | 575,300 | — | — |
| 2022-07-05 | $20.84 | $20.84 | 896,600 | — | — |
| 2022-07-01 | $19.18 | $19.18 | 787,200 | — | — |
| 2022-06-30 | $18.64 | $18.64 | 626,400 | — | — |
| 2022-06-29 | $18.47 | $18.47 | 766,100 | — | — |
| 2022-06-28 | $18.57 | $18.57 | 926,800 | — | — |
| 2022-06-27 | $18.67 | $18.67 | 726,000 | — | — |
| 2022-06-24 | $19.11 | $19.11 | 1,619,000 | — | — |
| 2022-06-23 | $19.54 | $19.54 | 4,272,500 | — | — |
| 2022-06-22 | $15.39 | $15.39 | 494,900 | — | — |
| 2022-06-21 | $15.21 | $15.21 | 811,100 | — | — |
| 2022-06-17 | $14.11 | $14.11 | 1,907,500 | — | — |
| 2022-06-16 | $13.54 | $13.54 | 664,900 | — | — |
| 2022-06-15 | $14.08 | $14.08 | 678,800 | — | — |
| 2022-06-14 | $13.38 | $13.38 | 459,200 | — | — |
| 2022-06-13 | $13.39 | $13.39 | 738,600 | — | — |
| 2022-06-10 | $14.24 | $14.24 | 510,900 | — | — |
| 2022-06-09 | $15.47 | $15.47 | 489,400 | — | — |
| 2022-06-08 | $15.92 | $15.92 | 416,600 | — | — |
| 2022-06-07 | $16.14 | $16.14 | 790,000 | — | — |
| 2022-06-06 | $14.61 | $14.61 | 595,700 | — | — |
| 2022-06-03 | $14.95 | $14.95 | 604,900 | — | — |
| 2022-06-02 | $14.67 | $14.67 | 505,600 | — | — |
| 2022-06-01 | $14.16 | $14.16 | 439,800 | — | — |
| 2022-05-31 | $14.36 | $14.36 | 702,700 | — | — |
| 2022-05-27 | $14.90 | $14.90 | 343,200 | — | — |
| 2022-05-26 | $14.24 | $14.24 | 371,700 | — | — |
| 2022-05-25 | $14.12 | $14.12 | 432,000 | — | — |
| 2022-05-24 | $14.20 | $14.20 | 835,500 | — | — |
| 2022-05-23 | $13.36 | $13.36 | 268,900 | — | — |
| 2022-05-20 | $13.72 | $13.72 | 263,600 | — | — |
| 2022-05-19 | $13.41 | $13.41 | 312,300 | — | — |
| 2022-05-18 | $13.42 | $13.42 | 584,200 | — | — |
| 2022-05-17 | $14.15 | $14.15 | 358,600 | — | — |
| 2022-05-16 | $13.82 | $13.82 | 307,100 | — | — |
| 2022-05-13 | $14.31 | $14.31 | 380,800 | — | — |
| 2022-05-12 | $13.42 | $13.42 | 457,100 | — | — |
| 2022-05-11 | $13.15 | $13.15 | 638,600 | — | — |
| 2022-05-10 | $13.91 | $13.91 | 728,600 | — | — |
| 2022-05-09 | $13.48 | $13.48 | 831,000 | — | — |
| 2022-05-06 | $14.64 | $14.64 | 599,900 | — | — |
| 2022-05-05 | $15.13 | $15.13 | 699,100 | — | — |
| 2022-05-04 | $16.42 | $16.42 | 721,900 | — | — |
| 2022-05-03 | $15.92 | $15.92 | 497,900 | — | — |
| 2022-05-02 | $15.77 | $15.77 | 867,600 | — | — |
| 2022-04-29 | $14.94 | $14.94 | 485,100 | — | — |
| 2022-04-28 | $15.46 | $15.46 | 486,900 | — | — |
| 2022-04-27 | $15.15 | $15.15 | 488,500 | — | — |
| 2022-04-26 | $15.41 | $15.41 | 558,400 | — | — |
| 2022-04-25 | $16.33 | $16.33 | 489,400 | — | — |
| 2022-04-22 | $16.17 | $16.17 | 361,500 | — | — |
| 2022-04-21 | $16.60 | $16.60 | 640,400 | — | — |
| 2022-04-20 | $17.45 | $17.45 | 332,600 | — | — |
| 2022-04-19 | $17.53 | $17.53 | 542,100 | — | — |
| 2022-04-18 | $17.32 | $17.32 | 614,900 | — | — |
| 2022-04-14 | $18.75 | $18.75 | 612,000 | — | — |
| 2022-04-13 | $20.11 | $20.11 | 1,200,700 | — | — |
| 2022-04-12 | $18.61 | $18.61 | 485,500 | — | — |
| 2022-04-11 | $18.45 | $18.45 | 728,600 | — | — |
| 2022-04-08 | $18.37 | $18.37 | 320,500 | — | — |
| 2022-04-07 | $18.69 | $18.69 | 362,100 | — | — |
| 2022-04-06 | $19.26 | $19.26 | 606,600 | — | — |
| 2022-04-05 | $19.61 | $19.61 | 618,600 | — | — |
| 2022-04-04 | $20.45 | $20.45 | 728,700 | — | — |
| 2022-04-01 | $19.45 | $19.45 | 614,800 | — | — |
| 2022-03-31 | $18.07 | $18.07 | 374,300 | — | — |
| 2022-03-30 | $17.88 | $17.88 | 521,700 | — | — |
| 2022-03-29 | $17.80 | $17.80 | 559,100 | — | — |
| 2022-03-28 | $16.42 | $16.42 | 252,800 | — | — |
| 2022-03-25 | $16.76 | $16.76 | 197,500 | — | — |
| 2022-03-24 | $17.35 | $17.35 | 231,100 | — | — |
| 2022-03-23 | $16.76 | $16.76 | 304,500 | — | — |
| 2022-03-22 | $17.74 | $17.74 | 276,200 | — | — |
| 2022-03-21 | $17.29 | $17.29 | 430,100 | — | — |
| 2022-03-18 | $17.96 | $17.96 | 1,230,700 | — | — |
| 2022-03-17 | $17.10 | $17.10 | 546,800 | — | — |
| 2022-03-16 | $15.89 | $15.89 | 341,400 | — | — |
| 2022-03-15 | $15.07 | $15.07 | 407,000 | — | — |
| 2022-03-14 | $14.54 | $14.54 | 549,600 | — | — |
| 2022-03-11 | $15.01 | $15.01 | 410,400 | — | — |
| 2022-03-10 | $15.92 | $15.92 | 297,600 | — | — |
| 2022-03-09 | $16.16 | $16.16 | 339,900 | — | — |
| 2022-03-08 | $15.69 | $15.69 | 330,100 | — | — |
| 2022-03-07 | $15.54 | $15.54 | 355,600 | — | — |
| 2022-03-04 | $15.78 | $15.78 | 543,300 | — | — |
| 2022-03-03 | $16.90 | $16.90 | 489,600 | — | — |
| 2022-03-02 | $18.12 | $18.12 | 611,000 | — | — |
| 2022-03-01 | $17.48 | $17.48 | 822,300 | — | — |
| 2022-02-28 | $16.99 | $16.99 | 644,500 | — | — |
| 2022-02-25 | $16.87 | $16.87 | 502,000 | — | — |
| 2022-02-24 | $16.04 | $16.04 | 773,800 | — | — |
| 2022-02-23 | $15.70 | $15.70 | 562,600 | — | — |
| 2022-02-22 | $16.01 | $16.01 | 390,000 | — | — |
| 2022-02-18 | $16.01 | $16.01 | 411,500 | — | — |
| 2022-02-17 | $16.26 | $16.26 | 579,600 | — | — |
| 2022-02-16 | $17.08 | $17.08 | 543,700 | — | — |
| 2022-02-15 | $17.37 | $17.37 | 975,100 | — | — |
| 2022-02-14 | $16.89 | $16.89 | 1,026,500 | — | — |
| 2022-02-11 | $16.83 | $16.83 | 538,900 | — | — |
| 2022-02-10 | $17.04 | $17.04 | 470,000 | — | — |
| 2022-02-09 | $18.03 | $18.03 | 412,600 | — | — |
| 2022-02-08 | $17.34 | $17.34 | 335,800 | — | — |
| 2022-02-07 | $17.48 | $17.48 | 411,600 | — | — |
| 2022-02-04 | $17.29 | $17.29 | 580,900 | — | — |
| 2022-02-03 | $16.75 | $16.75 | 479,600 | — | — |
| 2022-02-02 | $17.32 | $17.32 | 465,000 | — | — |
| 2022-02-01 | $18.29 | $18.29 | 659,900 | — | — |
| 2022-01-31 | $18.05 | $18.05 | 585,300 | — | — |
| 2022-01-28 | $16.98 | $16.98 | 511,900 | — | — |
| 2022-01-27 | $16.63 | $16.63 | 485,400 | — | — |
| 2022-01-26 | $17.40 | $17.40 | 378,300 | — | — |
| 2022-01-25 | $17.83 | $17.83 | 479,800 | — | — |
| 2022-01-24 | $18.10 | $18.10 | 723,800 | — | — |
| 2022-01-21 | $18.03 | $18.03 | 468,900 | — | — |
| 2022-01-20 | $18.26 | $18.26 | 424,300 | — | — |
| 2022-01-19 | $18.62 | $18.62 | 479,900 | — | — |
| 2022-01-18 | $18.96 | $18.96 | 608,800 | — | — |
| 2022-01-14 | $20.21 | $20.21 | 546,300 | — | — |
| 2022-01-13 | $19.39 | $19.39 | 356,400 | — | — |
| 2022-01-12 | $19.76 | $19.76 | 479,200 | — | — |
| 2022-01-11 | $19.37 | $19.37 | 270,400 | — | — |
| 2022-01-10 | $19.50 | $19.50 | 731,100 | — | — |
| 2022-01-07 | $19.50 | $19.50 | 361,400 | — | — |
| 2022-01-06 | $19.60 | $19.60 | 436,800 | — | — |
| 2022-01-05 | $19.52 | $19.52 | 622,400 | — | — |
| 2022-01-04 | $20.71 | $20.71 | 469,600 | — | — |
| 2022-01-03 | $21.50 | $21.50 | 712,100 | — | — |