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
- 2010-02-09 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 | $13.91 | $45.28 | 258,500 | — | — |
| 2022-12-29 | $13.94 | $45.38 | 156,600 | — | — |
| 2022-12-28 | $13.82 | $44.99 | 238,700 | — | — |
| 2022-12-27 | $13.98 | $45.51 | 184,200 | — | — |
| 2022-12-23 | $14.06 | $45.77 | 199,600 | — | — |
| 2022-12-22 | $14.00 | $45.57 | 234,700 | — | — |
| 2022-12-21 | $13.96 | $45.44 | 200,300 | — | — |
| 2022-12-20 | $14.13 | $45.55 | 241,400 | — | — |
| 2022-12-19 | $14.02 | $45.20 | 366,300 | — | — |
| 2022-12-16 | $14.58 | $47.00 | 1,006,000 | — | — |
| 2022-12-15 | $14.54 | $46.87 | 217,800 | — | — |
| 2022-12-14 | $14.73 | $47.49 | 292,300 | — | — |
| 2022-12-13 | $14.86 | $47.91 | 236,000 | — | — |
| 2022-12-12 | $14.96 | $48.23 | 191,400 | — | — |
| 2022-12-09 | $14.87 | $47.94 | 124,800 | — | — |
| 2022-12-08 | $14.82 | $47.78 | 147,500 | — | — |
| 2022-12-07 | $14.66 | $47.26 | 184,300 | — | — |
| 2022-12-06 | $14.80 | $47.71 | 286,200 | — | — |
| 2022-12-05 | $15.02 | $48.42 | 279,700 | — | — |
| 2022-12-02 | $15.03 | $48.45 | 292,900 | — | — |
| 2022-12-01 | $14.96 | $48.23 | 303,600 | — | — |
| 2022-11-30 | $14.78 | $47.65 | 230,100 | — | — |
| 2022-11-29 | $14.69 | $47.36 | 241,900 | — | — |
| 2022-11-28 | $14.35 | $46.26 | 433,400 | — | — |
| 2022-11-25 | $14.49 | $46.71 | 87,000 | — | — |
| 2022-11-23 | $14.28 | $46.04 | 141,800 | — | — |
| 2022-11-22 | $14.35 | $46.26 | 138,300 | — | — |
| 2022-11-21 | $14.12 | $45.52 | 210,900 | — | — |
| 2022-11-18 | $14.01 | $45.17 | 170,100 | — | — |
| 2022-11-17 | $14.10 | $45.46 | 295,700 | — | — |
| 2022-11-16 | $13.84 | $44.62 | 262,400 | — | — |
| 2022-11-15 | $14.22 | $45.40 | 969,900 | — | — |
| 2022-11-14 | $14.35 | $45.82 | 187,800 | — | — |
| 2022-11-11 | $14.35 | $45.82 | 270,300 | — | — |
| 2022-11-10 | $14.06 | $44.89 | 255,300 | — | — |
| 2022-11-09 | $13.97 | $44.60 | 340,100 | — | — |
| 2022-11-08 | $13.68 | $43.68 | 221,000 | — | — |
| 2022-11-07 | $13.85 | $44.22 | 224,600 | — | — |
| 2022-11-04 | $13.48 | $43.04 | 332,600 | — | — |
| 2022-11-03 | $13.42 | $42.85 | 422,900 | — | — |
| 2022-11-02 | $13.58 | $43.36 | 208,000 | — | — |
| 2022-11-01 | $13.63 | $43.52 | 110,900 | — | — |
| 2022-10-31 | $13.53 | $43.20 | 156,300 | — | — |
| 2022-10-28 | $13.74 | $43.87 | 119,600 | — | — |
| 2022-10-27 | $13.49 | $43.07 | 123,900 | — | — |
| 2022-10-26 | $13.58 | $43.36 | 154,900 | — | — |
| 2022-10-25 | $13.51 | $43.13 | 150,100 | — | — |
| 2022-10-24 | $13.14 | $41.95 | 145,500 | — | — |
| 2022-10-21 | $12.87 | $41.09 | 103,100 | — | — |
| 2022-10-20 | $12.96 | $41.38 | 136,100 | — | — |
| 2022-10-19 | $13.15 | $41.98 | 164,500 | — | — |
| 2022-10-18 | $13.38 | $42.28 | 212,400 | — | — |
| 2022-10-17 | $13.26 | $41.90 | 192,800 | — | — |
| 2022-10-14 | $13.12 | $41.46 | 117,300 | — | — |
| 2022-10-13 | $13.10 | $41.40 | 155,600 | — | — |
| 2022-10-12 | $12.78 | $40.39 | 182,200 | — | — |
| 2022-10-11 | $12.76 | $40.32 | 161,000 | — | — |
| 2022-10-10 | $12.64 | $39.94 | 144,000 | — | — |
| 2022-10-07 | $12.94 | $40.89 | 153,800 | — | — |
| 2022-10-06 | $12.94 | $40.89 | 137,200 | — | — |
| 2022-10-05 | $13.18 | $41.65 | 290,000 | — | — |
| 2022-10-04 | $13.20 | $41.71 | 301,800 | — | — |
| 2022-10-03 | $12.50 | $39.50 | 365,700 | — | — |
| 2022-09-30 | $12.32 | $38.93 | 251,900 | — | — |
| 2022-09-29 | $12.42 | $39.25 | 376,700 | — | — |
| 2022-09-28 | $13.13 | $41.49 | 255,000 | — | — |
| 2022-09-27 | $12.86 | $40.64 | 256,400 | — | — |
| 2022-09-26 | $12.86 | $40.64 | 370,200 | — | — |
| 2022-09-23 | $13.41 | $42.38 | 397,900 | — | — |
| 2022-09-22 | $13.88 | $43.86 | 357,100 | — | — |
| 2022-09-21 | $14.51 | $45.85 | 194,800 | — | — |
| 2022-09-20 | $14.50 | $45.82 | 189,800 | — | — |
| 2022-09-19 | $14.78 | $46.71 | 151,000 | — | — |
| 2022-09-16 | $15.04 | $47.09 | 420,800 | — | — |
| 2022-09-15 | $15.10 | $47.28 | 141,500 | — | — |
| 2022-09-14 | $15.08 | $47.22 | 121,700 | — | — |
| 2022-09-13 | $14.99 | $46.94 | 154,300 | — | — |
| 2022-09-12 | $15.35 | $48.06 | 187,400 | — | — |
| 2022-09-09 | $15.31 | $47.94 | 140,700 | — | — |
| 2022-09-08 | $15.15 | $47.44 | 125,000 | — | — |
| 2022-09-07 | $14.98 | $46.91 | 120,600 | — | — |
| 2022-09-06 | $14.75 | $46.19 | 131,500 | — | — |
| 2022-09-02 | $14.90 | $46.66 | 130,000 | — | — |
| 2022-09-01 | $14.84 | $46.47 | 225,700 | — | — |
| 2022-08-31 | $15.17 | $47.50 | 204,400 | — | — |
| 2022-08-30 | $14.93 | $46.75 | 351,500 | — | — |
| 2022-08-29 | $15.17 | $47.50 | 317,900 | — | — |
| 2022-08-26 | $14.97 | $46.87 | 166,500 | — | — |
| 2022-08-25 | $15.10 | $47.28 | 191,600 | — | — |
| 2022-08-24 | $15.13 | $47.38 | 162,500 | — | — |
| 2022-08-23 | $14.91 | $46.69 | 229,100 | — | — |
| 2022-08-22 | $14.83 | $46.44 | 398,800 | — | — |
| 2022-08-19 | $15.08 | $47.22 | 196,800 | — | — |
| 2022-08-18 | $15.36 | $48.10 | 185,900 | — | — |
| 2022-08-17 | $15.18 | $47.53 | 287,000 | — | — |
| 2022-08-16 | $15.76 | $48.92 | 268,100 | — | — |
| 2022-08-15 | $15.62 | $48.48 | 262,600 | — | — |
| 2022-08-12 | $15.64 | $48.55 | 175,200 | — | — |
| 2022-08-11 | $15.38 | $47.74 | 151,000 | — | — |
| 2022-08-10 | $15.38 | $47.74 | 219,100 | — | — |
| 2022-08-09 | $15.11 | $46.90 | 266,200 | — | — |
| 2022-08-08 | $15.06 | $46.75 | 217,700 | — | — |
| 2022-08-05 | $14.87 | $46.16 | 220,100 | — | — |
| 2022-08-04 | $14.76 | $45.82 | 332,500 | — | — |
| 2022-08-03 | $14.70 | $45.63 | 612,100 | — | — |
| 2022-08-02 | $14.29 | $44.36 | 225,800 | — | — |
| 2022-08-01 | $14.38 | $44.64 | 232,100 | — | — |
| 2022-07-29 | $14.31 | $44.42 | 287,400 | — | — |
| 2022-07-28 | $14.19 | $44.05 | 279,100 | — | — |
| 2022-07-27 | $14.22 | $44.14 | 187,000 | — | — |
| 2022-07-26 | $13.94 | $43.27 | 205,100 | — | — |
| 2022-07-25 | $14.06 | $43.64 | 546,400 | — | — |
| 2022-07-22 | $14.52 | $45.07 | 118,200 | — | — |
| 2022-07-21 | $14.50 | $45.01 | 206,400 | — | — |
| 2022-07-20 | $14.43 | $44.79 | 228,200 | — | — |
| 2022-07-19 | $14.65 | $45.05 | 328,800 | — | — |
| 2022-07-18 | $14.41 | $44.31 | 227,200 | — | — |
| 2022-07-15 | $14.26 | $43.85 | 230,000 | — | — |
| 2022-07-14 | $14.13 | $43.45 | 257,200 | — | — |
| 2022-07-13 | $14.46 | $44.46 | 725,900 | — | — |
| 2022-07-12 | $14.48 | $44.53 | 658,500 | — | — |
| 2022-07-11 | $14.69 | $45.17 | 547,100 | — | — |
| 2022-07-08 | $15.24 | $46.86 | 342,900 | — | — |
| 2022-07-07 | $15.23 | $46.83 | 301,000 | — | — |
| 2022-07-06 | $14.95 | $45.97 | 184,500 | — | — |
| 2022-07-05 | $15.12 | $46.49 | 228,700 | — | — |
| 2022-07-01 | $15.07 | $46.34 | 136,600 | — | — |
| 2022-06-30 | $14.63 | $44.99 | 204,400 | — | — |
| 2022-06-29 | $14.58 | $44.83 | 169,700 | — | — |
| 2022-06-28 | $14.85 | $45.66 | 178,700 | — | — |
| 2022-06-27 | $14.89 | $45.79 | 132,100 | — | — |
| 2022-06-24 | $14.78 | $45.45 | 160,600 | — | — |
| 2022-06-23 | $14.43 | $44.37 | 229,400 | — | — |
| 2022-06-22 | $14.52 | $44.65 | 233,900 | — | — |
| 2022-06-21 | $14.71 | $44.81 | 284,300 | — | — |
| 2022-06-17 | $14.43 | $43.96 | 1,072,000 | — | — |
| 2022-06-16 | $14.17 | $43.17 | 484,800 | — | — |
| 2022-06-15 | $14.86 | $45.27 | 327,900 | — | — |
| 2022-06-14 | $14.83 | $45.18 | 452,600 | — | — |
| 2022-06-13 | $14.89 | $45.36 | 1,484,600 | — | — |
| 2022-06-10 | $15.53 | $47.31 | 318,700 | — | — |
| 2022-06-09 | $15.58 | $47.46 | 231,000 | — | — |
| 2022-06-08 | $15.65 | $47.68 | 677,300 | — | — |
| 2022-06-07 | $16.01 | $48.77 | 223,700 | — | — |
| 2022-06-06 | $16.05 | $48.89 | 195,500 | — | — |
| 2022-06-03 | $15.78 | $48.07 | 212,900 | — | — |
| 2022-06-02 | $16.04 | $48.86 | 256,400 | — | — |
| 2022-06-01 | $15.84 | $48.25 | 194,800 | — | — |
| 2022-05-31 | $15.90 | $48.44 | 410,400 | — | — |
| 2022-05-27 | $15.81 | $48.16 | 441,800 | — | — |
| 2022-05-26 | $15.43 | $47.01 | 400,900 | — | — |
| 2022-05-25 | $14.92 | $45.45 | 278,200 | — | — |
| 2022-05-24 | $14.67 | $44.69 | 199,400 | — | — |
| 2022-05-23 | $14.86 | $45.27 | 352,700 | — | — |
| 2022-05-20 | $14.98 | $45.63 | 442,800 | — | — |
| 2022-05-19 | $15.04 | $45.82 | 222,100 | — | — |
| 2022-05-18 | $15.21 | $46.34 | 266,500 | — | — |
| 2022-05-17 | $15.96 | $48.20 | 417,400 | — | — |
| 2022-05-16 | $15.90 | $48.02 | 168,100 | — | — |
| 2022-05-13 | $15.64 | $47.24 | 270,800 | — | — |
| 2022-05-12 | $15.34 | $46.33 | 307,600 | — | — |
| 2022-05-11 | $15.76 | $47.60 | 245,100 | — | — |
| 2022-05-10 | $15.83 | $47.81 | 330,900 | — | — |
| 2022-05-09 | $15.75 | $47.57 | 440,800 | — | — |
| 2022-05-06 | $16.24 | $49.05 | 543,000 | — | — |
| 2022-05-05 | $16.23 | $49.02 | 794,500 | — | — |
| 2022-05-04 | $16.68 | $50.38 | 386,800 | — | — |
| 2022-05-03 | $16.63 | $50.23 | 241,000 | — | — |
| 2022-05-02 | $16.33 | $49.32 | 299,200 | — | — |
| 2022-04-29 | $16.45 | $49.68 | 339,600 | — | — |
| 2022-04-28 | $16.89 | $51.01 | 298,300 | — | — |
| 2022-04-27 | $16.75 | $50.59 | 280,900 | — | — |
| 2022-04-26 | $16.76 | $50.62 | 318,100 | — | — |
| 2022-04-25 | $17.25 | $52.10 | 256,100 | — | — |
| 2022-04-22 | $17.25 | $52.10 | 325,000 | — | — |
| 2022-04-21 | $17.56 | $53.03 | 281,000 | — | — |
| 2022-04-20 | $17.80 | $53.76 | 219,000 | — | — |
| 2022-04-19 | $17.79 | $53.32 | 323,100 | — | — |
| 2022-04-18 | $17.76 | $53.23 | 200,700 | — | — |
| 2022-04-14 | $17.87 | $53.56 | 152,200 | — | — |
| 2022-04-13 | $17.86 | $53.53 | 219,500 | — | — |
| 2022-04-12 | $17.93 | $53.74 | 511,100 | — | — |
| 2022-04-11 | $17.74 | $53.17 | 213,000 | — | — |
| 2022-04-08 | $17.61 | $52.78 | 198,800 | — | — |
| 2022-04-07 | $17.45 | $52.30 | 173,100 | — | — |
| 2022-04-06 | $17.48 | $52.39 | 201,700 | — | — |
| 2022-04-05 | $17.72 | $53.11 | 307,300 | — | — |
| 2022-04-04 | $17.96 | $53.83 | 220,000 | — | — |
| 2022-04-01 | $18.19 | $54.51 | 206,300 | — | — |
| 2022-03-31 | $18.13 | $54.33 | 187,900 | — | — |
| 2022-03-30 | $18.24 | $54.66 | 175,700 | — | — |
| 2022-03-29 | $18.03 | $54.04 | 154,300 | — | — |
| 2022-03-28 | $17.88 | $53.59 | 171,300 | — | — |
| 2022-03-25 | $18.16 | $54.42 | 253,800 | — | — |
| 2022-03-24 | $17.98 | $53.89 | 156,400 | — | — |
| 2022-03-23 | $17.90 | $53.65 | 126,000 | — | — |
| 2022-03-22 | $17.96 | $53.83 | 160,300 | — | — |
| 2022-03-21 | $17.90 | $53.65 | 225,500 | — | — |
| 2022-03-18 | $17.80 | $53.35 | 680,100 | — | — |
| 2022-03-17 | $17.80 | $53.35 | 243,800 | — | — |
| 2022-03-16 | $18.07 | $52.93 | 300,800 | — | — |
| 2022-03-15 | $18.15 | $53.16 | 326,300 | — | — |
| 2022-03-14 | $18.01 | $52.75 | 689,300 | — | — |
| 2022-03-11 | $17.82 | $52.19 | 368,400 | — | — |
| 2022-03-10 | $17.94 | $52.55 | 374,500 | — | — |
| 2022-03-09 | $17.86 | $52.31 | 165,600 | — | — |
| 2022-03-08 | $17.79 | $52.11 | 199,900 | — | — |
| 2022-03-07 | $17.82 | $52.19 | 216,800 | — | — |
| 2022-03-04 | $18.41 | $53.92 | 187,000 | — | — |
| 2022-03-03 | $18.29 | $53.57 | 582,900 | — | — |
| 2022-03-02 | $17.68 | $51.78 | 397,400 | — | — |
| 2022-03-01 | $18.01 | $52.75 | 132,200 | — | — |
| 2022-02-28 | $18.10 | $53.01 | 125,000 | — | — |
| 2022-02-25 | $18.04 | $52.84 | 266,400 | — | — |
| 2022-02-24 | $17.85 | $52.28 | 351,900 | — | — |
| 2022-02-23 | $17.77 | $52.05 | 92,400 | — | — |
| 2022-02-22 | $17.92 | $52.49 | 101,700 | — | — |
| 2022-02-18 | $18.03 | $52.81 | 79,300 | — | — |
| 2022-02-17 | $18.11 | $53.04 | 88,800 | — | — |
| 2022-02-16 | $18.26 | $53.48 | 94,100 | — | — |
| 2022-02-15 | $18.12 | $53.07 | 79,600 | — | — |
| 2022-02-14 | $18.00 | $52.72 | 100,900 | — | — |
| 2022-02-11 | $18.23 | $53.39 | 125,600 | — | — |
| 2022-02-10 | $18.29 | $53.57 | 99,500 | — | — |
| 2022-02-09 | $18.42 | $53.95 | 73,600 | — | — |
| 2022-02-08 | $18.59 | $54.45 | 63,600 | — | — |
| 2022-02-07 | $18.49 | $54.16 | 80,700 | — | — |
| 2022-02-04 | $18.48 | $54.13 | 61,200 | — | — |
| 2022-02-03 | $18.41 | $53.92 | 45,100 | — | — |
| 2022-02-02 | $18.53 | $54.27 | 71,100 | — | — |
| 2022-02-01 | $18.51 | $54.21 | 98,400 | — | — |
| 2022-01-31 | $18.37 | $53.80 | 151,700 | — | — |
| 2022-01-28 | $18.26 | $53.48 | 132,500 | — | — |
| 2022-01-27 | $18.20 | $53.31 | 159,600 | — | — |
| 2022-01-26 | $18.35 | $53.75 | 112,500 | — | — |
| 2022-01-25 | $18.46 | $54.07 | 80,000 | — | — |
| 2022-01-24 | $18.31 | $53.63 | 201,200 | — | — |
| 2022-01-21 | $18.33 | $53.69 | 239,000 | — | — |
| 2022-01-20 | $18.58 | $54.42 | 129,300 | — | — |
| 2022-01-19 | $18.82 | $55.12 | 75,500 | — | — |
| 2022-01-18 | $19.11 | $55.97 | 102,100 | — | — |
| 2022-01-14 | $18.86 | $55.24 | 182,900 | — | — |
| 2022-01-13 | $19.10 | $55.94 | 82,200 | — | — |
| 2022-01-12 | $19.26 | $56.41 | 93,800 | — | — |
| 2022-01-11 | $19.15 | $56.09 | 118,300 | — | — |
| 2022-01-10 | $19.01 | $55.68 | 104,100 | — | — |
| 2022-01-07 | $18.98 | $55.59 | 174,100 | — | — |
| 2022-01-06 | $18.71 | $54.80 | 78,700 | — | — |
| 2022-01-05 | $18.68 | $54.71 | 182,700 | — | — |
| 2022-01-04 | $18.76 | $54.95 | 106,100 | — | — |
| 2022-01-03 | $18.70 | $54.77 | 125,300 | — | — |