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
- 1999-09-30 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 | $19.75 | $19.75 | 106,200 | — | — |
| 2022-12-29 | $19.41 | $19.41 | 145,500 | — | — |
| 2022-12-28 | $18.83 | $18.83 | 176,800 | — | — |
| 2022-12-27 | $19.24 | $19.24 | 159,000 | — | — |
| 2022-12-23 | $19.47 | $19.47 | 98,400 | — | — |
| 2022-12-22 | $19.39 | $19.39 | 116,200 | — | — |
| 2022-12-21 | $19.52 | $19.52 | 111,900 | — | — |
| 2022-12-20 | $19.49 | $19.49 | 115,200 | — | — |
| 2022-12-19 | $19.19 | $19.19 | 200,800 | — | — |
| 2022-12-16 | $19.02 | $19.02 | 626,200 | — | — |
| 2022-12-15 | $19.25 | $19.25 | 276,800 | — | — |
| 2022-12-14 | $19.83 | $19.83 | 267,000 | — | — |
| 2022-12-13 | $19.89 | $19.89 | 327,800 | — | — |
| 2022-12-12 | $19.72 | $19.72 | 250,300 | — | — |
| 2022-12-09 | $20.26 | $20.26 | 126,700 | — | — |
| 2022-12-08 | $20.42 | $20.42 | 139,500 | — | — |
| 2022-12-07 | $20.20 | $20.20 | 139,700 | — | — |
| 2022-12-06 | $20.32 | $20.32 | 223,900 | — | — |
| 2022-12-05 | $20.62 | $20.62 | 189,300 | — | — |
| 2022-12-02 | $20.69 | $20.69 | 197,600 | — | — |
| 2022-12-01 | $20.95 | $20.95 | 175,300 | — | — |
| 2022-11-30 | $20.63 | $20.63 | 266,200 | — | — |
| 2022-11-29 | $20.01 | $20.01 | 137,300 | — | — |
| 2022-11-28 | $20.49 | $20.49 | 195,000 | — | — |
| 2022-11-25 | $21.13 | $21.13 | 76,700 | — | — |
| 2022-11-23 | $20.90 | $20.90 | 131,300 | — | — |
| 2022-11-22 | $20.51 | $20.51 | 278,200 | — | — |
| 2022-11-21 | $20.57 | $20.57 | 129,800 | — | — |
| 2022-11-18 | $20.75 | $20.75 | 119,200 | — | — |
| 2022-11-17 | $20.69 | $20.69 | 159,800 | — | — |
| 2022-11-16 | $21.40 | $21.40 | 191,900 | — | — |
| 2022-11-15 | $21.23 | $21.23 | 274,400 | — | — |
| 2022-11-14 | $21.00 | $21.00 | 403,700 | — | — |
| 2022-11-11 | $21.42 | $21.42 | 1,554,200 | — | — |
| 2022-11-10 | $21.89 | $21.89 | 357,600 | — | — |
| 2022-11-09 | $20.65 | $20.65 | 322,600 | — | — |
| 2022-11-08 | $21.51 | $21.51 | 359,600 | — | — |
| 2022-11-07 | $20.16 | $20.16 | 377,100 | — | — |
| 2022-11-04 | $19.42 | $19.42 | 521,000 | — | — |
| 2022-11-03 | $18.13 | $18.13 | 803,900 | — | — |
| 2022-11-02 | $19.86 | $19.86 | 623,300 | — | — |
| 2022-11-01 | $22.96 | $22.96 | 139,100 | — | — |
| 2022-10-31 | $23.02 | $23.02 | 85,300 | — | — |
| 2022-10-28 | $23.37 | $23.37 | 125,400 | — | — |
| 2022-10-27 | $22.79 | $22.79 | 116,100 | — | — |
| 2022-10-26 | $22.74 | $22.74 | 127,400 | — | — |
| 2022-10-25 | $23.00 | $23.00 | 111,100 | — | — |
| 2022-10-24 | $22.59 | $22.59 | 176,000 | — | — |
| 2022-10-21 | $22.76 | $22.76 | 231,700 | — | — |
| 2022-10-20 | $22.23 | $22.23 | 130,700 | — | — |
| 2022-10-19 | $22.27 | $22.27 | 132,800 | — | — |
| 2022-10-18 | $22.33 | $22.33 | 304,000 | — | — |
| 2022-10-17 | $21.44 | $21.44 | 242,000 | — | — |
| 2022-10-14 | $21.27 | $21.27 | 97,200 | — | — |
| 2022-10-13 | $21.30 | $21.30 | 136,800 | — | — |
| 2022-10-12 | $21.05 | $21.05 | 114,400 | — | — |
| 2022-10-11 | $21.34 | $21.34 | 186,100 | — | — |
| 2022-10-10 | $21.40 | $21.40 | 173,900 | — | — |
| 2022-10-07 | $21.80 | $21.80 | 115,100 | — | — |
| 2022-10-06 | $22.48 | $22.48 | 118,300 | — | — |
| 2022-10-05 | $22.60 | $22.60 | 183,300 | — | — |
| 2022-10-04 | $22.85 | $22.85 | 179,600 | — | — |
| 2022-10-03 | $21.95 | $21.95 | 205,000 | — | — |
| 2022-09-30 | $21.79 | $21.79 | 228,300 | — | — |
| 2022-09-29 | $21.82 | $21.82 | 145,600 | — | — |
| 2022-09-28 | $21.50 | $21.50 | 135,800 | — | — |
| 2022-09-27 | $21.24 | $21.24 | 150,500 | — | — |
| 2022-09-26 | $20.99 | $20.99 | 351,300 | — | — |
| 2022-09-23 | $21.92 | $21.92 | 335,600 | — | — |
| 2022-09-22 | $22.15 | $22.15 | 192,700 | — | — |
| 2022-09-21 | $22.75 | $22.75 | 231,600 | — | — |
| 2022-09-20 | $22.65 | $22.65 | 254,700 | — | — |
| 2022-09-19 | $22.81 | $22.81 | 215,300 | — | — |
| 2022-09-16 | $22.41 | $22.41 | 1,870,100 | — | — |
| 2022-09-15 | $23.18 | $23.18 | 266,300 | — | — |
| 2022-09-14 | $23.13 | $23.13 | 299,300 | — | — |
| 2022-09-13 | $23.50 | $23.50 | 392,000 | — | — |
| 2022-09-12 | $23.75 | $23.75 | 582,200 | — | — |
| 2022-09-09 | $22.92 | $22.92 | 258,800 | — | — |
| 2022-09-08 | $22.40 | $22.40 | 207,400 | — | — |
| 2022-09-07 | $22.29 | $22.29 | 212,900 | — | — |
| 2022-09-06 | $21.70 | $21.70 | 284,500 | — | — |
| 2022-09-02 | $21.73 | $21.73 | 372,100 | — | — |
| 2022-09-01 | $21.06 | $21.06 | 293,900 | — | — |
| 2022-08-31 | $21.46 | $21.46 | 349,400 | — | — |
| 2022-08-30 | $21.10 | $21.10 | 488,100 | — | — |
| 2022-08-29 | $20.65 | $20.65 | 217,100 | — | — |
| 2022-08-26 | $20.59 | $20.59 | 199,900 | — | — |
| 2022-08-25 | $21.24 | $21.24 | 223,400 | — | — |
| 2022-08-24 | $20.94 | $20.94 | 192,600 | — | — |
| 2022-08-23 | $20.94 | $20.94 | 209,400 | — | — |
| 2022-08-22 | $21.22 | $21.22 | 206,200 | — | — |
| 2022-08-19 | $21.80 | $21.80 | 263,200 | — | — |
| 2022-08-18 | $22.41 | $22.41 | 131,300 | — | — |
| 2022-08-17 | $22.62 | $22.62 | 220,900 | — | — |
| 2022-08-16 | $23.25 | $23.25 | 121,000 | — | — |
| 2022-08-15 | $23.36 | $23.36 | 103,400 | — | — |
| 2022-08-12 | $23.72 | $23.72 | 169,900 | — | — |
| 2022-08-11 | $23.23 | $23.23 | 143,700 | — | — |
| 2022-08-10 | $23.24 | $23.24 | 190,700 | — | — |
| 2022-08-09 | $22.26 | $22.26 | 233,800 | — | — |
| 2022-08-08 | $22.90 | $22.90 | 640,000 | — | — |
| 2022-08-05 | $23.91 | $23.91 | 131,300 | — | — |
| 2022-08-04 | $24.21 | $24.21 | 198,400 | — | — |
| 2022-08-03 | $23.99 | $23.99 | 317,900 | — | — |
| 2022-08-02 | $22.75 | $22.75 | 116,200 | — | — |
| 2022-08-01 | $22.76 | $22.76 | 158,300 | — | — |
| 2022-07-29 | $23.13 | $23.13 | 172,700 | — | — |
| 2022-07-28 | $23.31 | $23.31 | 87,900 | — | — |
| 2022-07-27 | $23.38 | $23.38 | 179,700 | — | — |
| 2022-07-26 | $23.23 | $23.23 | 368,600 | — | — |
| 2022-07-25 | $22.50 | $22.50 | 104,300 | — | — |
| 2022-07-22 | $22.74 | $22.74 | 103,400 | — | — |
| 2022-07-21 | $23.15 | $23.15 | 139,300 | — | — |
| 2022-07-20 | $22.54 | $22.54 | 97,800 | — | — |
| 2022-07-19 | $22.40 | $22.40 | 171,400 | — | — |
| 2022-07-18 | $21.37 | $21.37 | 324,800 | — | — |
| 2022-07-15 | $21.54 | $21.54 | 435,300 | — | — |
| 2022-07-14 | $21.01 | $21.01 | 140,300 | — | — |
| 2022-07-13 | $21.10 | $21.10 | 112,200 | — | — |
| 2022-07-12 | $21.26 | $21.26 | 147,600 | — | — |
| 2022-07-11 | $21.54 | $21.54 | 219,600 | — | — |
| 2022-07-08 | $22.49 | $22.49 | 95,000 | — | — |
| 2022-07-07 | $22.71 | $22.71 | 188,100 | — | — |
| 2022-07-06 | $21.96 | $21.96 | 161,000 | — | — |
| 2022-07-05 | $22.07 | $22.07 | 162,200 | — | — |
| 2022-07-01 | $21.62 | $21.62 | 253,700 | — | — |
| 2022-06-30 | $21.67 | $21.67 | 198,100 | — | — |
| 2022-06-29 | $21.86 | $21.86 | 165,400 | — | — |
| 2022-06-28 | $21.92 | $21.92 | 211,200 | — | — |
| 2022-06-27 | $22.36 | $22.36 | 183,200 | — | — |
| 2022-06-24 | $22.59 | $22.59 | 229,900 | — | — |
| 2022-06-23 | $21.97 | $21.97 | 146,600 | — | — |
| 2022-06-22 | $21.98 | $21.98 | 125,900 | — | — |
| 2022-06-21 | $22.00 | $22.00 | 159,300 | — | — |
| 2022-06-17 | $21.74 | $21.74 | 789,300 | — | — |
| 2022-06-16 | $21.06 | $21.06 | 214,200 | — | — |
| 2022-06-15 | $21.54 | $21.54 | 208,500 | — | — |
| 2022-06-14 | $21.38 | $21.38 | 147,500 | — | — |
| 2022-06-13 | $21.50 | $21.50 | 326,200 | — | — |
| 2022-06-10 | $22.22 | $22.22 | 429,700 | — | — |
| 2022-06-09 | $23.20 | $23.20 | 154,900 | — | — |
| 2022-06-08 | $24.29 | $24.29 | 111,600 | — | — |
| 2022-06-07 | $24.68 | $24.68 | 133,300 | — | — |
| 2022-06-06 | $24.63 | $24.63 | 121,700 | — | — |
| 2022-06-03 | $25.02 | $25.02 | 314,000 | — | — |
| 2022-06-02 | $25.31 | $25.31 | 179,500 | — | — |
| 2022-06-01 | $24.58 | $24.58 | 358,800 | — | — |
| 2022-05-31 | $24.13 | $24.13 | 137,300 | — | — |
| 2022-05-27 | $24.94 | $24.94 | 141,900 | — | — |
| 2022-05-26 | $24.48 | $24.48 | 159,600 | — | — |
| 2022-05-25 | $23.96 | $23.96 | 100,500 | — | — |
| 2022-05-24 | $23.91 | $23.91 | 88,400 | — | — |
| 2022-05-23 | $24.19 | $24.19 | 176,200 | — | — |
| 2022-05-20 | $24.07 | $24.07 | 167,500 | — | — |
| 2022-05-19 | $24.09 | $24.09 | 235,200 | — | — |
| 2022-05-18 | $23.78 | $23.78 | 186,400 | — | — |
| 2022-05-17 | $24.20 | $24.20 | 296,700 | — | — |
| 2022-05-16 | $23.92 | $23.92 | 176,200 | — | — |
| 2022-05-13 | $24.23 | $24.23 | 447,300 | — | — |
| 2022-05-12 | $24.04 | $24.04 | 195,900 | — | — |
| 2022-05-11 | $23.85 | $23.85 | 229,500 | — | — |
| 2022-05-10 | $24.75 | $24.75 | 183,500 | — | — |
| 2022-05-09 | $24.81 | $24.81 | 316,900 | — | — |
| 2022-05-06 | $25.69 | $25.69 | 240,900 | — | — |
| 2022-05-05 | $26.31 | $26.31 | 388,800 | — | — |
| 2022-05-04 | $27.71 | $27.71 | 261,400 | — | — |
| 2022-05-03 | $28.63 | $28.63 | 294,100 | — | — |
| 2022-05-02 | $29.49 | $29.49 | 156,600 | — | — |
| 2022-04-29 | $28.91 | $28.91 | 198,200 | — | — |
| 2022-04-28 | $30.20 | $30.20 | 133,200 | — | — |
| 2022-04-27 | $29.82 | $29.82 | 215,000 | — | — |
| 2022-04-26 | $30.33 | $30.33 | 140,600 | — | — |
| 2022-04-25 | $31.42 | $31.42 | 237,100 | — | — |
| 2022-04-22 | $30.26 | $30.26 | 175,000 | — | — |
| 2022-04-21 | $30.24 | $30.24 | 169,100 | — | — |
| 2022-04-20 | $31.34 | $31.34 | 180,000 | — | — |
| 2022-04-19 | $31.33 | $31.33 | 196,900 | — | — |
| 2022-04-18 | $30.68 | $30.68 | 224,400 | — | — |
| 2022-04-14 | $30.79 | $30.79 | 442,900 | — | — |
| 2022-04-13 | $31.48 | $31.48 | 344,100 | — | — |
| 2022-04-12 | $30.38 | $30.38 | 231,900 | — | — |
| 2022-04-11 | $30.25 | $30.25 | 328,400 | — | — |
| 2022-04-08 | $30.70 | $30.70 | 227,400 | — | — |
| 2022-04-07 | $31.95 | $31.95 | 259,700 | — | — |
| 2022-04-06 | $31.94 | $31.94 | 253,500 | — | — |
| 2022-04-05 | $32.52 | $32.52 | 197,900 | — | — |
| 2022-04-04 | $33.04 | $33.04 | 152,700 | — | — |
| 2022-04-01 | $32.55 | $32.55 | 193,600 | — | — |
| 2022-03-31 | $31.97 | $31.97 | 196,300 | — | — |
| 2022-03-30 | $32.35 | $32.35 | 201,100 | — | — |
| 2022-03-29 | $32.86 | $32.86 | 225,400 | — | — |
| 2022-03-28 | $32.32 | $32.32 | 153,900 | — | — |
| 2022-03-25 | $32.58 | $32.58 | 125,900 | — | — |
| 2022-03-24 | $32.72 | $32.72 | 160,700 | — | — |
| 2022-03-23 | $32.41 | $32.41 | 280,400 | — | — |
| 2022-03-22 | $33.05 | $33.05 | 216,300 | — | — |
| 2022-03-21 | $32.64 | $32.64 | 244,300 | — | — |
| 2022-03-18 | $31.94 | $31.94 | 3,797,300 | — | — |
| 2022-03-17 | $31.80 | $31.80 | 569,500 | — | — |
| 2022-03-16 | $31.47 | $31.47 | 373,700 | — | — |
| 2022-03-15 | $30.83 | $30.83 | 397,700 | — | — |
| 2022-03-14 | $29.77 | $29.77 | 791,600 | — | — |
| 2022-03-11 | $31.95 | $31.95 | 253,400 | — | — |
| 2022-03-10 | $33.08 | $33.08 | 284,800 | — | — |
| 2022-03-09 | $34.16 | $34.16 | 333,000 | — | — |
| 2022-03-08 | $34.17 | $34.17 | 347,600 | — | — |
| 2022-03-07 | $33.57 | $33.57 | 330,800 | — | — |
| 2022-03-04 | $33.84 | $33.84 | 406,500 | — | — |
| 2022-03-03 | $35.40 | $35.40 | 259,600 | — | — |
| 2022-03-02 | $35.88 | $35.88 | 329,900 | — | — |
| 2022-03-01 | $33.90 | $33.90 | 364,800 | — | — |
| 2022-02-28 | $34.41 | $34.41 | 445,600 | — | — |
| 2022-02-25 | $32.87 | $32.87 | 231,400 | — | — |
| 2022-02-24 | $32.32 | $32.32 | 462,300 | — | — |
| 2022-02-23 | $30.75 | $30.75 | 334,500 | — | — |
| 2022-02-22 | $30.86 | $30.86 | 430,500 | — | — |
| 2022-02-18 | $30.71 | $30.71 | 1,138,700 | — | — |
| 2022-02-17 | $31.32 | $31.32 | 365,200 | — | — |
| 2022-02-16 | $32.02 | $32.02 | 327,400 | — | — |
| 2022-02-15 | $32.29 | $32.29 | 379,600 | — | — |
| 2022-02-14 | $31.64 | $31.64 | 415,300 | — | — |
| 2022-02-11 | $30.63 | $30.63 | 391,800 | — | — |
| 2022-02-10 | $30.55 | $30.55 | 435,000 | — | — |
| 2022-02-09 | $31.23 | $31.23 | 668,300 | — | — |
| 2022-02-08 | $34.02 | $34.02 | 190,900 | — | — |
| 2022-02-07 | $34.05 | $34.05 | 203,300 | — | — |
| 2022-02-04 | $33.72 | $33.72 | 162,800 | — | — |
| 2022-02-03 | $33.60 | $33.60 | 201,500 | — | — |
| 2022-02-02 | $34.18 | $34.18 | 183,100 | — | — |
| 2022-02-01 | $34.51 | $34.51 | 292,000 | — | — |
| 2022-01-31 | $33.63 | $33.63 | 221,300 | — | — |
| 2022-01-28 | $32.28 | $32.28 | 238,000 | — | — |
| 2022-01-27 | $31.97 | $31.97 | 265,700 | — | — |
| 2022-01-26 | $32.32 | $32.32 | 312,500 | — | — |
| 2022-01-25 | $32.42 | $32.42 | 283,500 | — | — |
| 2022-01-24 | $32.74 | $32.74 | 385,600 | — | — |
| 2022-01-21 | $32.37 | $32.37 | 650,500 | — | — |
| 2022-01-20 | $32.82 | $32.82 | 509,100 | — | — |
| 2022-01-19 | $33.98 | $33.98 | 586,300 | — | — |
| 2022-01-18 | $33.20 | $33.20 | 440,400 | — | — |
| 2022-01-14 | $35.19 | $35.19 | 301,100 | — | — |
| 2022-01-13 | $34.00 | $34.00 | 373,000 | — | — |
| 2022-01-12 | $35.63 | $35.63 | 129,400 | — | — |
| 2022-01-11 | $36.43 | $36.43 | 279,800 | — | — |
| 2022-01-10 | $35.81 | $35.81 | 377,900 | — | — |
| 2022-01-07 | $36.03 | $36.03 | 218,200 | — | — |
| 2022-01-06 | $36.78 | $36.78 | 234,400 | — | — |
| 2022-01-05 | $36.90 | $36.90 | 403,400 | — | — |
| 2022-01-04 | $37.73 | $37.73 | 520,100 | — | — |
| 2022-01-03 | $38.91 | $38.91 | 526,700 | — | — |