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
- 1997-10-10 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 | $21.56 | $21.56 | 60,300 | — | — |
| 2022-12-29 | $21.71 | $21.71 | 81,900 | — | — |
| 2022-12-28 | $20.72 | $20.72 | 64,900 | — | — |
| 2022-12-27 | $21.28 | $21.28 | 43,800 | — | — |
| 2022-12-23 | $21.27 | $21.27 | 46,200 | — | — |
| 2022-12-22 | $21.30 | $21.30 | 73,600 | — | — |
| 2022-12-21 | $21.91 | $21.91 | 57,900 | — | — |
| 2022-12-20 | $21.69 | $21.69 | 39,200 | — | — |
| 2022-12-19 | $21.35 | $21.35 | 98,800 | — | — |
| 2022-12-16 | $21.64 | $21.64 | 154,300 | — | — |
| 2022-12-15 | $22.22 | $22.22 | 81,400 | — | — |
| 2022-12-14 | $23.14 | $23.14 | 79,900 | — | — |
| 2022-12-13 | $22.90 | $22.90 | 55,300 | — | — |
| 2022-12-12 | $22.64 | $22.64 | 61,600 | — | — |
| 2022-12-09 | $22.56 | $22.56 | 73,000 | — | — |
| 2022-12-08 | $22.73 | $22.73 | 158,300 | — | — |
| 2022-12-07 | $22.18 | $22.18 | 412,700 | — | — |
| 2022-12-06 | $23.10 | $23.10 | 101,800 | — | — |
| 2022-12-05 | $23.66 | $23.66 | 95,700 | — | — |
| 2022-12-02 | $24.17 | $24.17 | 161,500 | — | — |
| 2022-12-01 | $23.74 | $23.74 | 202,400 | — | — |
| 2022-11-30 | $23.69 | $23.69 | 296,100 | — | — |
| 2022-11-29 | $23.23 | $23.23 | 129,000 | — | — |
| 2022-11-28 | $23.62 | $23.62 | 66,300 | — | — |
| 2022-11-25 | $24.51 | $24.51 | 36,000 | — | — |
| 2022-11-23 | $24.02 | $24.02 | 101,900 | — | — |
| 2022-11-22 | $24.60 | $24.60 | 152,300 | — | — |
| 2022-11-21 | $23.65 | $23.65 | 138,200 | — | — |
| 2022-11-18 | $24.39 | $24.39 | 149,200 | — | — |
| 2022-11-17 | $24.04 | $24.04 | 72,000 | — | — |
| 2022-11-16 | $24.04 | $24.04 | 128,800 | — | — |
| 2022-11-15 | $25.76 | $25.76 | 112,400 | — | — |
| 2022-11-14 | $24.37 | $24.37 | 112,900 | — | — |
| 2022-11-11 | $24.48 | $24.48 | 140,000 | — | — |
| 2022-11-10 | $24.16 | $24.16 | 208,000 | — | — |
| 2022-11-09 | $23.61 | $23.61 | 89,900 | — | — |
| 2022-11-08 | $23.75 | $23.75 | 159,600 | — | — |
| 2022-11-07 | $24.61 | $24.61 | 288,500 | — | — |
| 2022-11-04 | $23.98 | $23.98 | 241,800 | — | — |
| 2022-11-03 | $22.68 | $22.68 | 626,100 | — | — |
| 2022-11-02 | $21.10 | $21.10 | 217,000 | — | — |
| 2022-11-01 | $20.74 | $20.74 | 91,800 | — | — |
| 2022-10-31 | $20.87 | $20.87 | 186,800 | — | — |
| 2022-10-28 | $20.56 | $20.56 | 154,900 | — | — |
| 2022-10-27 | $20.07 | $20.07 | 74,600 | — | — |
| 2022-10-26 | $19.52 | $19.52 | 56,600 | — | — |
| 2022-10-25 | $19.96 | $19.96 | 103,600 | — | — |
| 2022-10-24 | $19.52 | $19.52 | 49,600 | — | — |
| 2022-10-21 | $19.12 | $19.12 | 72,400 | — | — |
| 2022-10-20 | $18.25 | $18.25 | 40,500 | — | — |
| 2022-10-19 | $18.10 | $18.10 | 33,900 | — | — |
| 2022-10-18 | $18.16 | $18.16 | 49,300 | — | — |
| 2022-10-17 | $17.80 | $17.80 | 54,700 | — | — |
| 2022-10-14 | $17.07 | $17.07 | 38,200 | — | — |
| 2022-10-13 | $17.38 | $17.38 | 54,700 | — | — |
| 2022-10-12 | $16.82 | $16.82 | 47,500 | — | — |
| 2022-10-11 | $16.50 | $16.50 | 53,300 | — | — |
| 2022-10-10 | $16.65 | $16.65 | 50,600 | — | — |
| 2022-10-07 | $16.48 | $16.48 | 54,400 | — | — |
| 2022-10-06 | $17.20 | $17.20 | 55,700 | — | — |
| 2022-10-05 | $17.20 | $17.20 | 52,500 | — | — |
| 2022-10-04 | $17.27 | $17.27 | 86,900 | — | — |
| 2022-10-03 | $17.19 | $17.19 | 96,600 | — | — |
| 2022-09-30 | $16.95 | $16.95 | 108,700 | — | — |
| 2022-09-29 | $17.25 | $17.25 | 115,400 | — | — |
| 2022-09-28 | $18.90 | $18.90 | 88,400 | — | — |
| 2022-09-27 | $18.11 | $18.11 | 80,500 | — | — |
| 2022-09-26 | $18.20 | $18.20 | 67,000 | — | — |
| 2022-09-23 | $17.58 | $17.58 | 109,500 | — | — |
| 2022-09-22 | $17.70 | $17.70 | 74,000 | — | — |
| 2022-09-21 | $18.01 | $18.01 | 67,600 | — | — |
| 2022-09-20 | $18.24 | $18.24 | 42,200 | — | — |
| 2022-09-19 | $18.71 | $18.71 | 32,600 | — | — |
| 2022-09-16 | $18.12 | $18.12 | 129,900 | — | — |
| 2022-09-15 | $18.38 | $18.38 | 56,200 | — | — |
| 2022-09-14 | $18.53 | $18.53 | 57,800 | — | — |
| 2022-09-13 | $19.24 | $19.24 | 94,300 | — | — |
| 2022-09-12 | $19.81 | $19.81 | 52,100 | — | — |
| 2022-09-09 | $18.81 | $18.81 | 45,100 | — | — |
| 2022-09-08 | $19.16 | $19.16 | 55,700 | — | — |
| 2022-09-07 | $19.94 | $19.94 | 51,900 | — | — |
| 2022-09-06 | $18.89 | $18.89 | 55,700 | — | — |
| 2022-09-02 | $19.15 | $19.15 | 49,300 | — | — |
| 2022-09-01 | $19.11 | $19.11 | 57,800 | — | — |
| 2022-08-31 | $19.00 | $19.00 | 54,000 | — | — |
| 2022-08-30 | $19.80 | $19.80 | 51,400 | — | — |
| 2022-08-29 | $19.84 | $19.84 | 66,600 | — | — |
| 2022-08-26 | $20.38 | $20.38 | 55,800 | — | — |
| 2022-08-25 | $21.05 | $21.05 | 56,600 | — | — |
| 2022-08-24 | $20.71 | $20.71 | 96,500 | — | — |
| 2022-08-23 | $20.44 | $20.44 | 116,200 | — | — |
| 2022-08-22 | $20.09 | $20.09 | 60,400 | — | — |
| 2022-08-19 | $20.74 | $20.74 | 65,900 | — | — |
| 2022-08-18 | $22.02 | $22.02 | 102,400 | — | — |
| 2022-08-17 | $21.88 | $21.88 | 67,000 | — | — |
| 2022-08-16 | $22.67 | $22.67 | 162,800 | — | — |
| 2022-08-15 | $22.16 | $22.16 | 125,600 | — | — |
| 2022-08-12 | $21.49 | $21.49 | 74,800 | — | — |
| 2022-08-11 | $20.95 | $20.95 | 87,400 | — | — |
| 2022-08-10 | $20.73 | $20.73 | 210,400 | — | — |
| 2022-08-09 | $18.99 | $18.99 | 61,300 | — | — |
| 2022-08-08 | $19.57 | $19.57 | 109,400 | — | — |
| 2022-08-05 | $18.50 | $18.50 | 68,600 | — | — |
| 2022-08-04 | $18.98 | $18.98 | 107,600 | — | — |
| 2022-08-03 | $19.79 | $19.79 | 56,700 | — | — |
| 2022-08-02 | $19.36 | $19.36 | 59,700 | — | — |
| 2022-08-01 | $18.51 | $18.51 | 68,900 | — | — |
| 2022-07-29 | $18.82 | $18.82 | 61,300 | — | — |
| 2022-07-28 | $18.55 | $18.55 | 56,100 | — | — |
| 2022-07-27 | $18.01 | $18.01 | 70,800 | — | — |
| 2022-07-26 | $17.28 | $17.28 | 64,800 | — | — |
| 2022-07-25 | $17.68 | $17.68 | 61,300 | — | — |
| 2022-07-22 | $18.09 | $18.09 | 135,400 | — | — |
| 2022-07-21 | $18.49 | $18.49 | 61,100 | — | — |
| 2022-07-20 | $18.30 | $18.30 | 76,400 | — | — |
| 2022-07-19 | $17.34 | $17.34 | 74,900 | — | — |
| 2022-07-18 | $16.65 | $16.65 | 53,400 | — | — |
| 2022-07-15 | $16.64 | $16.64 | 106,200 | — | — |
| 2022-07-14 | $16.17 | $16.17 | 85,300 | — | — |
| 2022-07-13 | $16.47 | $16.47 | 63,400 | — | — |
| 2022-07-12 | $16.51 | $16.51 | 47,700 | — | — |
| 2022-07-11 | $16.39 | $16.39 | 61,500 | — | — |
| 2022-07-08 | $16.98 | $16.98 | 75,800 | — | — |
| 2022-07-07 | $17.45 | $17.45 | 68,700 | — | — |
| 2022-07-06 | $16.23 | $16.23 | 57,500 | — | — |
| 2022-07-05 | $16.78 | $16.78 | 59,700 | — | — |
| 2022-07-01 | $17.38 | $17.38 | 59,100 | — | — |
| 2022-06-30 | $17.15 | $17.15 | 148,200 | — | — |
| 2022-06-29 | $17.70 | $17.70 | 180,400 | — | — |
| 2022-06-28 | $18.06 | $18.06 | 123,900 | — | — |
| 2022-06-27 | $18.18 | $18.18 | 99,800 | — | — |
| 2022-06-24 | $17.24 | $17.24 | 222,500 | — | — |
| 2022-06-23 | $16.90 | $16.90 | 101,100 | — | — |
| 2022-06-22 | $16.33 | $16.33 | 90,600 | — | — |
| 2022-06-21 | $16.21 | $16.21 | 103,200 | — | — |
| 2022-06-17 | $15.83 | $15.83 | 255,300 | — | — |
| 2022-06-16 | $16.78 | $16.78 | 148,800 | — | — |
| 2022-06-15 | $18.26 | $18.26 | 97,800 | — | — |
| 2022-06-14 | $18.04 | $18.04 | 70,000 | — | — |
| 2022-06-13 | $18.74 | $18.74 | 120,200 | — | — |
| 2022-06-10 | $20.47 | $20.47 | 47,100 | — | — |
| 2022-06-09 | $20.96 | $20.96 | 39,000 | — | — |
| 2022-06-08 | $21.33 | $21.33 | 56,300 | — | — |
| 2022-06-07 | $21.23 | $21.23 | 109,300 | — | — |
| 2022-06-06 | $21.85 | $21.85 | 63,800 | — | — |
| 2022-06-03 | $21.59 | $21.59 | 83,300 | — | — |
| 2022-06-02 | $21.39 | $21.39 | 57,300 | — | — |
| 2022-06-01 | $21.03 | $21.03 | 64,900 | — | — |
| 2022-05-31 | $20.68 | $20.68 | 150,100 | — | — |
| 2022-05-27 | $20.16 | $20.16 | 68,000 | — | — |
| 2022-05-26 | $19.45 | $19.45 | 72,200 | — | — |
| 2022-05-25 | $19.40 | $19.40 | 84,500 | — | — |
| 2022-05-24 | $18.42 | $18.42 | 80,900 | — | — |
| 2022-05-23 | $19.27 | $19.27 | 98,000 | — | — |
| 2022-05-20 | $18.61 | $18.61 | 117,600 | — | — |
| 2022-05-19 | $19.29 | $19.29 | 139,100 | — | — |
| 2022-05-18 | $19.05 | $19.05 | 122,400 | — | — |
| 2022-05-17 | $18.93 | $18.93 | 118,900 | — | — |
| 2022-05-16 | $16.76 | $16.76 | 159,800 | — | — |
| 2022-05-13 | $17.03 | $17.03 | 99,600 | — | — |
| 2022-05-12 | $16.74 | $16.74 | 151,000 | — | — |
| 2022-05-11 | $16.19 | $16.19 | 120,700 | — | — |
| 2022-05-10 | $16.13 | $16.13 | 163,900 | — | — |
| 2022-05-09 | $16.61 | $16.61 | 284,200 | — | — |
| 2022-05-06 | $18.67 | $18.67 | 104,400 | — | — |
| 2022-05-05 | $19.07 | $19.07 | 109,800 | — | — |
| 2022-05-04 | $19.50 | $19.50 | 101,000 | — | — |
| 2022-05-03 | $18.81 | $18.81 | 118,400 | — | — |
| 2022-05-02 | $19.43 | $19.43 | 198,100 | — | — |
| 2022-04-29 | $19.71 | $19.71 | 185,500 | — | — |
| 2022-04-28 | $19.70 | $19.70 | 114,800 | — | — |
| 2022-04-27 | $18.80 | $18.80 | 109,500 | — | — |
| 2022-04-26 | $18.73 | $18.73 | 91,400 | — | — |
| 2022-04-25 | $19.26 | $19.26 | 114,100 | — | — |
| 2022-04-22 | $18.87 | $18.87 | 139,500 | — | — |
| 2022-04-21 | $19.95 | $19.95 | 98,100 | — | — |
| 2022-04-20 | $20.50 | $20.50 | 83,200 | — | — |
| 2022-04-19 | $20.17 | $20.17 | 64,900 | — | — |
| 2022-04-18 | $19.69 | $19.69 | 60,300 | — | — |
| 2022-04-14 | $19.55 | $19.55 | 90,000 | — | — |
| 2022-04-13 | $19.73 | $19.73 | 87,000 | — | — |
| 2022-04-12 | $19.71 | $19.71 | 133,900 | — | — |
| 2022-04-11 | $19.36 | $19.36 | 156,200 | — | — |
| 2022-04-08 | $19.21 | $19.21 | 112,700 | — | — |
| 2022-04-07 | $18.85 | $18.85 | 127,200 | — | — |
| 2022-04-06 | $19.38 | $19.38 | 183,700 | — | — |
| 2022-04-05 | $20.09 | $20.09 | 78,300 | — | — |
| 2022-04-04 | $21.00 | $21.00 | 150,300 | — | — |
| 2022-04-01 | $22.01 | $22.01 | 430,100 | — | — |
| 2022-03-31 | $20.76 | $20.76 | 129,900 | — | — |
| 2022-03-30 | $20.40 | $20.40 | 120,800 | — | — |
| 2022-03-29 | $20.74 | $20.74 | 178,700 | — | — |
| 2022-03-28 | $19.76 | $19.76 | 226,800 | — | — |
| 2022-03-25 | $18.54 | $18.54 | 90,800 | — | — |
| 2022-03-24 | $18.06 | $18.06 | 60,600 | — | — |
| 2022-03-23 | $18.19 | $18.19 | 193,100 | — | — |
| 2022-03-22 | $18.85 | $18.85 | 110,100 | — | — |
| 2022-03-21 | $18.17 | $18.17 | 82,100 | — | — |
| 2022-03-18 | $18.60 | $18.60 | 273,100 | — | — |
| 2022-03-17 | $18.69 | $18.69 | 70,800 | — | — |
| 2022-03-16 | $18.49 | $18.49 | 87,500 | — | — |
| 2022-03-15 | $18.10 | $18.10 | 84,200 | — | — |
| 2022-03-14 | $18.39 | $18.39 | 108,400 | — | — |
| 2022-03-11 | $18.07 | $18.07 | 87,800 | — | — |
| 2022-03-10 | $18.29 | $18.29 | 79,300 | — | — |
| 2022-03-09 | $18.50 | $18.50 | 91,800 | — | — |
| 2022-03-08 | $18.47 | $18.47 | 243,300 | — | — |
| 2022-03-07 | $18.53 | $18.53 | 108,600 | — | — |
| 2022-03-04 | $19.06 | $19.06 | 261,500 | — | — |
| 2022-03-03 | $19.38 | $19.38 | 151,700 | — | — |
| 2022-03-02 | $19.70 | $19.70 | 182,900 | — | — |
| 2022-03-01 | $18.73 | $18.73 | 317,400 | — | — |
| 2022-02-28 | $16.51 | $16.51 | 254,500 | — | — |
| 2022-02-25 | $17.14 | $17.14 | 114,300 | — | — |
| 2022-02-24 | $16.56 | $16.56 | 165,500 | — | — |
| 2022-02-23 | $16.43 | $16.43 | 164,400 | — | — |
| 2022-02-22 | $16.28 | $16.28 | 188,800 | — | — |
| 2022-02-18 | $16.06 | $16.06 | 138,000 | — | — |
| 2022-02-17 | $15.57 | $15.57 | 86,400 | — | — |
| 2022-02-16 | $15.70 | $15.70 | 104,300 | — | — |
| 2022-02-15 | $15.29 | $15.29 | 130,100 | — | — |
| 2022-02-14 | $14.43 | $14.43 | 231,100 | — | — |
| 2022-02-11 | $14.42 | $14.42 | 186,000 | — | — |
| 2022-02-10 | $15.55 | $15.55 | 208,200 | — | — |
| 2022-02-09 | $16.47 | $16.47 | 287,000 | — | — |
| 2022-02-08 | $16.44 | $16.44 | 307,900 | — | — |
| 2022-02-07 | $16.03 | $16.03 | 176,500 | — | — |
| 2022-02-04 | $16.68 | $16.68 | 204,100 | — | — |
| 2022-02-03 | $17.42 | $17.42 | 210,300 | — | — |
| 2022-02-02 | $17.94 | $17.94 | 148,000 | — | — |
| 2022-02-01 | $18.67 | $18.67 | 97,600 | — | — |
| 2022-01-31 | $18.87 | $18.87 | 85,400 | — | — |
| 2022-01-28 | $18.38 | $18.38 | 125,000 | — | — |
| 2022-01-27 | $18.54 | $18.54 | 158,500 | — | — |
| 2022-01-26 | $19.30 | $19.30 | 266,700 | — | — |
| 2022-01-25 | $19.25 | $19.25 | 265,500 | — | — |
| 2022-01-24 | $19.29 | $19.29 | 207,700 | — | — |
| 2022-01-21 | $18.93 | $18.93 | 207,400 | — | — |
| 2022-01-20 | $18.59 | $18.59 | 151,500 | — | — |
| 2022-01-19 | $18.95 | $18.95 | 230,100 | — | — |
| 2022-01-18 | $19.51 | $19.51 | 169,000 | — | — |
| 2022-01-14 | $20.37 | $20.37 | 169,700 | — | — |
| 2022-01-13 | $20.49 | $20.49 | 198,300 | — | — |
| 2022-01-12 | $19.68 | $19.68 | 107,400 | — | — |
| 2022-01-11 | $20.03 | $20.03 | 192,000 | — | — |
| 2022-01-10 | $20.87 | $20.87 | 99,100 | — | — |
| 2022-01-07 | $21.24 | $21.24 | 131,400 | — | — |
| 2022-01-06 | $21.96 | $21.96 | 205,000 | — | — |
| 2022-01-05 | $21.68 | $21.68 | 182,500 | — | — |
| 2022-01-04 | $20.69 | $20.69 | 314,900 | — | — |
| 2022-01-03 | $20.13 | $20.13 | 349,800 | — | — |