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
- 1997-01-03 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 | $18.83 | $18.83 | 158,900 | — | — |
| 2022-12-29 | $18.76 | $18.76 | 130,300 | — | — |
| 2022-12-28 | $18.08 | $18.08 | 161,900 | — | — |
| 2022-12-27 | $18.81 | $18.81 | 126,400 | — | — |
| 2022-12-23 | $18.87 | $18.87 | 167,000 | — | — |
| 2022-12-22 | $19.47 | $19.47 | 189,000 | — | — |
| 2022-12-21 | $19.37 | $19.37 | 230,100 | — | — |
| 2022-12-20 | $19.56 | $19.56 | 143,200 | — | — |
| 2022-12-19 | $19.28 | $19.28 | 256,700 | — | — |
| 2022-12-16 | $19.73 | $19.73 | 2,361,800 | — | — |
| 2022-12-15 | $19.79 | $19.79 | 251,100 | — | — |
| 2022-12-14 | $20.43 | $20.43 | 316,400 | — | — |
| 2022-12-13 | $20.10 | $20.10 | 406,800 | — | — |
| 2022-12-12 | $19.47 | $19.47 | 373,300 | — | — |
| 2022-12-09 | $19.94 | $19.94 | 185,800 | — | — |
| 2022-12-08 | $20.42 | $20.42 | 243,400 | — | — |
| 2022-12-07 | $19.92 | $19.92 | 297,900 | — | — |
| 2022-12-06 | $20.73 | $20.73 | 269,400 | — | — |
| 2022-12-05 | $21.05 | $21.05 | 268,000 | — | — |
| 2022-12-02 | $20.22 | $20.22 | 159,700 | — | — |
| 2022-12-01 | $19.73 | $19.73 | 168,600 | — | — |
| 2022-11-30 | $19.77 | $19.77 | 404,000 | — | — |
| 2022-11-29 | $18.89 | $18.89 | 227,500 | — | — |
| 2022-11-28 | $17.66 | $17.66 | 234,000 | — | — |
| 2022-11-25 | $17.60 | $17.60 | 71,500 | — | — |
| 2022-11-23 | $17.44 | $17.44 | 107,300 | — | — |
| 2022-11-22 | $17.42 | $17.42 | 194,600 | — | — |
| 2022-11-21 | $17.13 | $17.13 | 192,800 | — | — |
| 2022-11-18 | $16.66 | $16.66 | 197,800 | — | — |
| 2022-11-17 | $16.12 | $16.12 | 174,200 | — | — |
| 2022-11-16 | $16.53 | $16.53 | 176,500 | — | — |
| 2022-11-15 | $16.99 | $16.99 | 336,800 | — | — |
| 2022-11-14 | $16.29 | $16.29 | 229,600 | — | — |
| 2022-11-11 | $16.59 | $16.59 | 244,200 | — | — |
| 2022-11-10 | $16.17 | $16.17 | 293,100 | — | — |
| 2022-11-09 | $15.17 | $15.17 | 1,237,000 | — | — |
| 2022-11-08 | $17.08 | $17.08 | 458,800 | — | — |
| 2022-11-07 | $17.33 | $17.33 | 548,600 | — | — |
| 2022-11-04 | $16.86 | $16.86 | 458,300 | — | — |
| 2022-11-03 | $17.34 | $17.34 | 510,900 | — | — |
| 2022-11-02 | $17.86 | $17.86 | 416,500 | — | — |
| 2022-11-01 | $19.09 | $19.09 | 144,000 | — | — |
| 2022-10-31 | $19.12 | $19.12 | 162,900 | — | — |
| 2022-10-28 | $19.14 | $19.14 | 152,500 | — | — |
| 2022-10-27 | $18.80 | $18.80 | 181,700 | — | — |
| 2022-10-26 | $19.52 | $19.52 | 250,700 | — | — |
| 2022-10-25 | $19.46 | $19.46 | 123,400 | — | — |
| 2022-10-24 | $18.94 | $18.94 | 150,700 | — | — |
| 2022-10-21 | $18.54 | $18.54 | 328,100 | — | — |
| 2022-10-20 | $18.74 | $18.74 | 172,300 | — | — |
| 2022-10-19 | $18.84 | $18.84 | 111,400 | — | — |
| 2022-10-18 | $19.47 | $19.47 | 243,100 | — | — |
| 2022-10-17 | $19.24 | $19.24 | 195,600 | — | — |
| 2022-10-14 | $18.55 | $18.55 | 172,300 | — | — |
| 2022-10-13 | $18.59 | $18.59 | 195,900 | — | — |
| 2022-10-12 | $18.44 | $18.44 | 158,500 | — | — |
| 2022-10-11 | $19.05 | $19.05 | 239,000 | — | — |
| 2022-10-10 | $18.63 | $18.63 | 196,400 | — | — |
| 2022-10-07 | $18.99 | $18.99 | 270,600 | — | — |
| 2022-10-06 | $19.74 | $19.74 | 171,300 | — | — |
| 2022-10-05 | $20.31 | $20.31 | 147,400 | — | — |
| 2022-10-04 | $20.72 | $20.72 | 355,200 | — | — |
| 2022-10-03 | $20.40 | $20.40 | 278,700 | — | — |
| 2022-09-30 | $20.35 | $20.35 | 324,700 | — | — |
| 2022-09-29 | $20.35 | $20.35 | 236,600 | — | — |
| 2022-09-28 | $20.84 | $20.84 | 519,800 | — | — |
| 2022-09-27 | $17.96 | $17.96 | 215,100 | — | — |
| 2022-09-26 | $18.24 | $18.24 | 275,500 | — | — |
| 2022-09-23 | $17.20 | $17.20 | 503,200 | — | — |
| 2022-09-22 | $17.65 | $17.65 | 468,600 | — | — |
| 2022-09-21 | $18.75 | $18.75 | 250,400 | — | — |
| 2022-09-20 | $19.56 | $19.56 | 144,200 | — | — |
| 2022-09-19 | $19.89 | $19.89 | 165,100 | — | — |
| 2022-09-16 | $20.04 | $20.04 | 731,000 | — | — |
| 2022-09-15 | $20.36 | $20.36 | 220,700 | — | — |
| 2022-09-14 | $20.91 | $20.91 | 199,900 | — | — |
| 2022-09-13 | $21.27 | $21.27 | 219,700 | — | — |
| 2022-09-12 | $22.34 | $22.34 | 231,600 | — | — |
| 2022-09-09 | $21.54 | $21.54 | 169,200 | — | — |
| 2022-09-08 | $20.67 | $20.67 | 119,200 | — | — |
| 2022-09-07 | $20.33 | $20.33 | 183,400 | — | — |
| 2022-09-06 | $19.54 | $19.54 | 209,400 | — | — |
| 2022-09-02 | $20.13 | $20.13 | 133,700 | — | — |
| 2022-09-01 | $20.35 | $20.35 | 189,400 | — | — |
| 2022-08-31 | $20.09 | $20.09 | 223,500 | — | — |
| 2022-08-30 | $20.51 | $20.51 | 240,600 | — | — |
| 2022-08-29 | $20.58 | $20.58 | 157,000 | — | — |
| 2022-08-26 | $21.00 | $21.00 | 242,100 | — | — |
| 2022-08-25 | $21.99 | $21.99 | 187,100 | — | — |
| 2022-08-24 | $21.78 | $21.78 | 141,700 | — | — |
| 2022-08-23 | $21.48 | $21.48 | 168,000 | — | — |
| 2022-08-22 | $21.39 | $21.39 | 168,600 | — | — |
| 2022-08-19 | $21.67 | $21.67 | 177,200 | — | — |
| 2022-08-18 | $21.60 | $21.60 | 267,900 | — | — |
| 2022-08-17 | $22.27 | $22.27 | 352,300 | — | — |
| 2022-08-16 | $22.90 | $22.90 | 202,500 | — | — |
| 2022-08-15 | $23.02 | $23.02 | 285,500 | — | — |
| 2022-08-12 | $22.24 | $22.24 | 184,000 | — | — |
| 2022-08-11 | $21.97 | $21.97 | 182,700 | — | — |
| 2022-08-10 | $21.83 | $21.83 | 356,900 | — | — |
| 2022-08-09 | $19.90 | $19.90 | 410,800 | — | — |
| 2022-08-08 | $21.10 | $21.10 | 600,300 | — | — |
| 2022-08-05 | $20.70 | $20.70 | 178,000 | — | — |
| 2022-08-04 | $20.74 | $20.74 | 137,500 | — | — |
| 2022-08-03 | $21.01 | $21.01 | 133,900 | — | — |
| 2022-08-02 | $20.58 | $20.58 | 170,000 | — | — |
| 2022-08-01 | $20.33 | $20.33 | 167,700 | — | — |
| 2022-07-29 | $20.57 | $20.57 | 141,100 | — | — |
| 2022-07-28 | $20.66 | $20.66 | 162,100 | — | — |
| 2022-07-27 | $20.37 | $20.37 | 174,600 | — | — |
| 2022-07-26 | $19.99 | $19.99 | 202,900 | — | — |
| 2022-07-25 | $19.69 | $19.69 | 148,600 | — | — |
| 2022-07-22 | $19.90 | $19.90 | 189,200 | — | — |
| 2022-07-21 | $20.29 | $20.29 | 303,700 | — | — |
| 2022-07-20 | $19.83 | $19.83 | 182,800 | — | — |
| 2022-07-19 | $19.73 | $19.73 | 187,500 | — | — |
| 2022-07-18 | $18.83 | $18.83 | 146,800 | — | — |
| 2022-07-15 | $19.07 | $19.07 | 287,300 | — | — |
| 2022-07-14 | $18.37 | $18.37 | 291,200 | — | — |
| 2022-07-13 | $18.26 | $18.26 | 269,400 | — | — |
| 2022-07-12 | $17.63 | $17.63 | 378,900 | — | — |
| 2022-07-11 | $17.48 | $17.48 | 302,200 | — | — |
| 2022-07-08 | $18.27 | $18.27 | 328,500 | — | — |
| 2022-07-07 | $18.26 | $18.26 | 272,100 | — | — |
| 2022-07-06 | $18.00 | $18.00 | 292,700 | — | — |
| 2022-07-05 | $18.07 | $18.07 | 221,400 | — | — |
| 2022-07-01 | $17.73 | $17.73 | 169,600 | — | — |
| 2022-06-30 | $17.28 | $17.28 | 239,000 | — | — |
| 2022-06-29 | $17.60 | $17.60 | 306,400 | — | — |
| 2022-06-28 | $17.45 | $17.45 | 481,200 | — | — |
| 2022-06-27 | $17.96 | $17.96 | 219,500 | — | — |
| 2022-06-24 | $18.11 | $18.11 | 483,300 | — | — |
| 2022-06-23 | $18.55 | $18.55 | 328,500 | — | — |
| 2022-06-22 | $17.68 | $17.68 | 400,600 | — | — |
| 2022-06-21 | $17.58 | $17.58 | 265,400 | — | — |
| 2022-06-17 | $17.25 | $17.25 | 534,900 | — | — |
| 2022-06-16 | $16.80 | $16.80 | 317,700 | — | — |
| 2022-06-15 | $17.58 | $17.58 | 181,300 | — | — |
| 2022-06-14 | $17.38 | $17.38 | 260,500 | — | — |
| 2022-06-13 | $17.73 | $17.73 | 309,000 | — | — |
| 2022-06-10 | $19.15 | $19.15 | 255,700 | — | — |
| 2022-06-09 | $19.57 | $19.57 | 118,300 | — | — |
| 2022-06-08 | $19.94 | $19.94 | 186,000 | — | — |
| 2022-06-07 | $19.90 | $19.90 | 162,600 | — | — |
| 2022-06-06 | $19.51 | $19.51 | 136,000 | — | — |
| 2022-06-03 | $19.91 | $19.91 | 204,900 | — | — |
| 2022-06-02 | $20.59 | $20.59 | 211,800 | — | — |
| 2022-06-01 | $20.52 | $20.52 | 375,400 | — | — |
| 2022-05-31 | $20.53 | $20.53 | 293,500 | — | — |
| 2022-05-27 | $20.79 | $20.79 | 164,700 | — | — |
| 2022-05-26 | $19.97 | $19.97 | 204,500 | — | — |
| 2022-05-25 | $19.33 | $19.33 | 245,400 | — | — |
| 2022-05-24 | $19.28 | $19.28 | 258,800 | — | — |
| 2022-05-23 | $19.58 | $19.58 | 409,600 | — | — |
| 2022-05-20 | $18.92 | $18.92 | 407,100 | — | — |
| 2022-05-19 | $19.13 | $19.13 | 247,900 | — | — |
| 2022-05-18 | $18.70 | $18.70 | 486,200 | — | — |
| 2022-05-17 | $19.32 | $19.32 | 257,600 | — | — |
| 2022-05-16 | $18.72 | $18.72 | 350,000 | — | — |
| 2022-05-13 | $17.87 | $17.87 | 271,100 | — | — |
| 2022-05-12 | $17.11 | $17.11 | 346,900 | — | — |
| 2022-05-11 | $17.06 | $17.06 | 245,800 | — | — |
| 2022-05-10 | $17.88 | $17.88 | 277,500 | — | — |
| 2022-05-09 | $18.16 | $18.16 | 340,900 | — | — |
| 2022-05-06 | $19.00 | $19.00 | 393,200 | — | — |
| 2022-05-05 | $19.97 | $19.97 | 194,500 | — | — |
| 2022-05-04 | $20.43 | $20.43 | 237,400 | — | — |
| 2022-05-03 | $19.77 | $19.77 | 232,800 | — | — |
| 2022-05-02 | $19.85 | $19.85 | 322,600 | — | — |
| 2022-04-29 | $19.50 | $19.50 | 271,600 | — | — |
| 2022-04-28 | $19.54 | $19.54 | 212,800 | — | — |
| 2022-04-27 | $19.38 | $19.38 | 241,400 | — | — |
| 2022-04-26 | $19.53 | $19.53 | 219,600 | — | — |
| 2022-04-25 | $20.52 | $20.52 | 254,200 | — | — |
| 2022-04-22 | $20.08 | $20.08 | 229,100 | — | — |
| 2022-04-21 | $20.86 | $20.86 | 144,000 | — | — |
| 2022-04-20 | $21.38 | $21.38 | 207,500 | — | — |
| 2022-04-19 | $21.32 | $21.32 | 180,500 | — | — |
| 2022-04-18 | $20.68 | $20.68 | 233,000 | — | — |
| 2022-04-14 | $20.79 | $20.79 | 94,200 | — | — |
| 2022-04-13 | $21.43 | $21.43 | 179,200 | — | — |
| 2022-04-12 | $20.94 | $20.94 | 134,100 | — | — |
| 2022-04-11 | $20.92 | $20.92 | 173,700 | — | — |
| 2022-04-08 | $21.07 | $21.07 | 139,800 | — | — |
| 2022-04-07 | $21.33 | $21.33 | 225,900 | — | — |
| 2022-04-06 | $21.30 | $21.30 | 180,200 | — | — |
| 2022-04-05 | $21.58 | $21.58 | 247,400 | — | — |
| 2022-04-04 | $22.02 | $22.02 | 185,500 | — | — |
| 2022-04-01 | $22.68 | $22.68 | 260,000 | — | — |
| 2022-03-31 | $22.37 | $22.37 | 202,700 | — | — |
| 2022-03-30 | $22.39 | $22.39 | 165,300 | — | — |
| 2022-03-29 | $23.25 | $23.25 | 297,900 | — | — |
| 2022-03-28 | $22.56 | $22.56 | 202,100 | — | — |
| 2022-03-25 | $21.86 | $21.86 | 224,600 | — | — |
| 2022-03-24 | $22.61 | $22.61 | 200,300 | — | — |
| 2022-03-23 | $22.48 | $22.48 | 248,600 | — | — |
| 2022-03-22 | $22.67 | $22.67 | 293,200 | — | — |
| 2022-03-21 | $22.26 | $22.26 | 461,600 | — | — |
| 2022-03-18 | $22.60 | $22.60 | 826,000 | — | — |
| 2022-03-17 | $22.46 | $22.46 | 257,100 | — | — |
| 2022-03-16 | $21.77 | $21.77 | 328,400 | — | — |
| 2022-03-15 | $21.05 | $21.05 | 170,500 | — | — |
| 2022-03-14 | $20.75 | $20.75 | 257,000 | — | — |
| 2022-03-11 | $20.78 | $20.78 | 173,600 | — | — |
| 2022-03-10 | $21.09 | $21.09 | 263,400 | — | — |
| 2022-03-09 | $21.30 | $21.30 | 570,100 | — | — |
| 2022-03-08 | $20.47 | $20.47 | 426,000 | — | — |
| 2022-03-07 | $20.94 | $20.94 | 454,500 | — | — |
| 2022-03-04 | $22.79 | $22.79 | 312,900 | — | — |
| 2022-03-03 | $23.97 | $23.97 | 419,100 | — | — |
| 2022-03-02 | $22.91 | $22.91 | 349,600 | — | — |
| 2022-03-01 | $22.91 | $22.91 | 459,300 | — | — |
| 2022-02-28 | $24.67 | $24.67 | 566,700 | — | — |
| 2022-02-25 | $24.35 | $24.35 | 245,000 | — | — |
| 2022-02-24 | $23.91 | $23.91 | 285,200 | — | — |
| 2022-02-23 | $22.72 | $22.72 | 141,300 | — | — |
| 2022-02-22 | $23.00 | $23.00 | 178,100 | — | — |
| 2022-02-18 | $24.02 | $24.02 | 149,200 | — | — |
| 2022-02-17 | $24.29 | $24.29 | 153,700 | — | — |
| 2022-02-16 | $25.61 | $25.61 | 192,900 | — | — |
| 2022-02-15 | $25.40 | $25.40 | 144,800 | — | — |
| 2022-02-14 | $24.70 | $24.70 | 243,400 | — | — |
| 2022-02-11 | $24.35 | $24.35 | 238,600 | — | — |
| 2022-02-10 | $25.06 | $25.06 | 382,100 | — | — |
| 2022-02-09 | $26.27 | $26.27 | 298,300 | — | — |
| 2022-02-08 | $25.93 | $25.93 | 370,700 | — | — |
| 2022-02-07 | $24.54 | $24.54 | 235,800 | — | — |
| 2022-02-04 | $23.88 | $23.88 | 526,500 | — | — |
| 2022-02-03 | $24.20 | $24.20 | 218,700 | — | — |
| 2022-02-02 | $26.14 | $26.14 | 251,100 | — | — |
| 2022-02-01 | $26.12 | $26.12 | 258,300 | — | — |
| 2022-01-31 | $25.75 | $25.75 | 246,800 | — | — |
| 2022-01-28 | $24.68 | $24.68 | 176,000 | — | — |
| 2022-01-27 | $24.13 | $24.13 | 254,000 | — | — |
| 2022-01-26 | $24.38 | $24.38 | 234,400 | — | — |
| 2022-01-25 | $24.65 | $24.65 | 315,100 | — | — |
| 2022-01-24 | $26.56 | $26.56 | 337,200 | — | — |
| 2022-01-21 | $26.40 | $26.40 | 449,600 | — | — |
| 2022-01-20 | $26.80 | $26.80 | 213,300 | — | — |
| 2022-01-19 | $26.59 | $26.59 | 179,600 | — | — |
| 2022-01-18 | $26.69 | $26.69 | 199,600 | — | — |
| 2022-01-14 | $28.16 | $28.16 | 195,900 | — | — |
| 2022-01-13 | $27.95 | $27.95 | 234,600 | — | — |
| 2022-01-12 | $27.34 | $27.34 | 293,400 | — | — |
| 2022-01-11 | $28.94 | $28.94 | 289,900 | — | — |
| 2022-01-10 | $27.47 | $27.47 | 261,900 | — | — |
| 2022-01-07 | $26.66 | $26.66 | 201,600 | — | — |
| 2022-01-06 | $27.97 | $27.97 | 188,400 | — | — |
| 2022-01-05 | $28.53 | $28.53 | 189,400 | — | — |
| 2022-01-04 | $29.44 | $29.44 | 145,700 | — | — |
| 2022-01-03 | $29.82 | $29.82 | 138,500 | — | — |