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
- 2013-01-15 to 2026-09-09
- 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 | $19.53 | $63.66 | 105,300 | — | — |
| 2022-12-29 | $19.70 | $64.21 | 103,100 | — | — |
| 2022-12-28 | $19.31 | $62.94 | 244,100 | — | — |
| 2022-12-27 | $19.44 | $63.37 | 96,500 | — | — |
| 2022-12-23 | $19.33 | $63.01 | 91,400 | — | — |
| 2022-12-22 | $18.90 | $61.61 | 181,100 | — | — |
| 2022-12-21 | $19.31 | $62.94 | 201,100 | — | — |
| 2022-12-20 | $18.88 | $61.54 | 159,600 | — | — |
| 2022-12-19 | $18.91 | $61.64 | 175,400 | — | — |
| 2022-12-16 | $18.73 | $61.05 | 2,062,600 | — | — |
| 2022-12-15 | $19.67 | $64.11 | 367,700 | — | — |
| 2022-12-14 | $19.72 | $64.28 | 365,300 | — | — |
| 2022-12-13 | $19.68 | $64.15 | 458,200 | — | — |
| 2022-12-12 | $19.49 | $63.53 | 356,900 | — | — |
| 2022-12-09 | $18.74 | $61.08 | 334,700 | — | — |
| 2022-12-08 | $18.09 | $58.96 | 33,100 | — | — |
| 2022-12-07 | $18.08 | $58.93 | 125,200 | — | — |
| 2022-12-06 | $18.10 | $59.00 | 154,300 | — | — |
| 2022-12-05 | $18.37 | $59.88 | 203,000 | — | — |
| 2022-12-02 | $18.69 | $60.92 | 98,100 | — | — |
| 2022-12-01 | $18.38 | $59.91 | 60,400 | — | — |
| 2022-11-30 | $18.37 | $59.88 | 154,500 | — | — |
| 2022-11-29 | $18.62 | $60.69 | 73,800 | — | — |
| 2022-11-28 | $18.19 | $59.29 | 138,300 | — | — |
| 2022-11-25 | $18.41 | $60.01 | 31,800 | — | — |
| 2022-11-23 | $18.48 | $60.24 | 35,800 | — | — |
| 2022-11-22 | $18.54 | $60.43 | 68,200 | — | — |
| 2022-11-21 | $18.25 | $59.49 | 101,000 | — | — |
| 2022-11-18 | $18.36 | $59.84 | 56,000 | — | — |
| 2022-11-17 | $18.44 | $60.11 | 52,600 | — | — |
| 2022-11-16 | $18.61 | $60.66 | 68,200 | — | — |
| 2022-11-15 | $18.39 | $59.94 | 50,200 | — | — |
| 2022-11-14 | $18.23 | $59.42 | 68,000 | — | — |
| 2022-11-11 | $18.21 | $59.36 | 76,400 | — | — |
| 2022-11-10 | $18.38 | $59.91 | 124,100 | — | — |
| 2022-11-09 | $18.05 | $58.83 | 148,100 | — | — |
| 2022-11-08 | $18.62 | $60.69 | 127,700 | — | — |
| 2022-11-07 | $18.32 | $59.71 | 129,500 | — | — |
| 2022-11-04 | $18.27 | $59.55 | 146,200 | — | — |
| 2022-11-03 | $17.99 | $58.64 | 163,600 | — | — |
| 2022-11-02 | $17.78 | $57.95 | 135,900 | — | — |
| 2022-11-01 | $18.11 | $59.03 | 144,300 | — | — |
| 2022-10-31 | $18.09 | $58.96 | 180,700 | — | — |
| 2022-10-28 | $17.97 | $58.57 | 71,400 | — | — |
| 2022-10-27 | $17.97 | $58.57 | 117,100 | — | — |
| 2022-10-26 | $17.80 | $58.02 | 189,300 | — | — |
| 2022-10-25 | $17.94 | $58.48 | 145,700 | — | — |
| 2022-10-24 | $18.20 | $59.32 | 191,700 | — | — |
| 2022-10-21 | $17.95 | $58.51 | 206,100 | — | — |
| 2022-10-20 | $18.55 | $58.75 | 283,700 | — | — |
| 2022-10-19 | $18.71 | $59.26 | 188,300 | — | — |
| 2022-10-18 | $18.61 | $58.94 | 186,500 | — | — |
| 2022-10-17 | $18.23 | $57.74 | 189,000 | — | — |
| 2022-10-14 | $17.73 | $56.16 | 137,400 | — | — |
| 2022-10-13 | $17.95 | $56.85 | 156,200 | — | — |
| 2022-10-12 | $17.37 | $55.02 | 125,800 | — | — |
| 2022-10-11 | $17.46 | $55.30 | 136,300 | — | — |
| 2022-10-10 | $17.84 | $56.50 | 79,900 | — | — |
| 2022-10-07 | $18.20 | $57.64 | 87,300 | — | — |
| 2022-10-06 | $18.37 | $58.18 | 148,900 | — | — |
| 2022-10-05 | $18.03 | $57.11 | 176,400 | — | — |
| 2022-10-04 | $18.07 | $57.23 | 251,800 | — | — |
| 2022-10-03 | $17.70 | $56.06 | 114,500 | — | — |
| 2022-09-30 | $17.40 | $55.11 | 122,400 | — | — |
| 2022-09-29 | $17.12 | $54.22 | 79,700 | — | — |
| 2022-09-28 | $17.36 | $54.98 | 103,100 | — | — |
| 2022-09-27 | $16.19 | $51.28 | 87,600 | — | — |
| 2022-09-26 | $16.24 | $51.44 | 243,100 | — | — |
| 2022-09-23 | $16.69 | $52.86 | 276,300 | — | — |
| 2022-09-22 | $17.00 | $53.84 | 391,800 | — | — |
| 2022-09-21 | $17.48 | $55.36 | 205,400 | — | — |
| 2022-09-20 | $17.78 | $56.31 | 68,600 | — | — |
| 2022-09-19 | $18.21 | $57.68 | 75,100 | — | — |
| 2022-09-16 | $17.78 | $56.31 | 110,300 | — | — |
| 2022-09-15 | $18.04 | $57.14 | 55,900 | — | — |
| 2022-09-14 | $18.41 | $58.31 | 41,300 | — | — |
| 2022-09-13 | $18.04 | $57.14 | 66,600 | — | — |
| 2022-09-12 | $18.49 | $58.56 | 59,800 | — | — |
| 2022-09-09 | $18.25 | $57.80 | 59,200 | — | — |
| 2022-09-08 | $17.90 | $56.69 | 33,800 | — | — |
| 2022-09-07 | $18.03 | $57.11 | 54,100 | — | — |
| 2022-09-06 | $17.88 | $56.63 | 43,100 | — | — |
| 2022-09-02 | $17.98 | $56.95 | 40,800 | — | — |
| 2022-09-01 | $17.59 | $55.71 | 93,600 | — | — |
| 2022-08-31 | $18.06 | $57.20 | 60,100 | — | — |
| 2022-08-30 | $17.89 | $56.66 | 192,700 | — | — |
| 2022-08-29 | $18.55 | $58.75 | 80,000 | — | — |
| 2022-08-26 | $18.62 | $58.97 | 52,600 | — | — |
| 2022-08-25 | $18.77 | $59.45 | 73,900 | — | — |
| 2022-08-24 | $18.64 | $59.04 | 50,000 | — | — |
| 2022-08-23 | $18.71 | $59.26 | 56,600 | — | — |
| 2022-08-22 | $18.25 | $57.80 | 110,400 | — | — |
| 2022-08-19 | $18.40 | $58.28 | 56,200 | — | — |
| 2022-08-18 | $18.51 | $58.63 | 57,100 | — | — |
| 2022-08-17 | $18.19 | $57.61 | 56,100 | — | — |
| 2022-08-16 | $18.25 | $57.80 | 121,400 | — | — |
| 2022-08-15 | $17.93 | $56.79 | 87,000 | — | — |
| 2022-08-12 | $17.81 | $56.41 | 53,100 | — | — |
| 2022-08-11 | $17.69 | $56.03 | 114,700 | — | — |
| 2022-08-10 | $17.71 | $56.09 | 92,600 | — | — |
| 2022-08-09 | $18.00 | $57.01 | 133,400 | — | — |
| 2022-08-08 | $17.94 | $56.82 | 103,000 | — | — |
| 2022-08-05 | $17.72 | $56.12 | 183,900 | — | — |
| 2022-08-04 | $17.70 | $56.06 | 186,800 | — | — |
| 2022-08-03 | $17.51 | $55.46 | 68,800 | — | — |
| 2022-08-02 | $17.69 | $56.03 | 93,700 | — | — |
| 2022-08-01 | $17.59 | $55.71 | 91,600 | — | — |
| 2022-07-29 | $17.72 | $56.12 | 119,600 | — | — |
| 2022-07-28 | $17.43 | $55.21 | 74,300 | — | — |
| 2022-07-27 | $17.45 | $55.27 | 130,800 | — | — |
| 2022-07-26 | $17.03 | $53.94 | 143,400 | — | — |
| 2022-07-25 | $16.85 | $53.37 | 116,200 | — | — |
| 2022-07-22 | $16.54 | $52.39 | 176,800 | — | — |
| 2022-07-21 | $17.55 | $53.92 | 238,800 | — | — |
| 2022-07-20 | $17.40 | $53.46 | 393,400 | — | — |
| 2022-07-19 | $17.71 | $54.41 | 241,300 | — | — |
| 2022-07-18 | $17.75 | $54.54 | 155,800 | — | — |
| 2022-07-15 | $17.53 | $53.86 | 138,400 | — | — |
| 2022-07-14 | $17.27 | $53.06 | 69,800 | — | — |
| 2022-07-13 | $17.31 | $53.19 | 110,200 | — | — |
| 2022-07-12 | $17.16 | $52.72 | 74,100 | — | — |
| 2022-07-11 | $17.14 | $52.66 | 121,200 | — | — |
| 2022-07-08 | $17.36 | $53.34 | 45,400 | — | — |
| 2022-07-07 | $17.39 | $53.43 | 144,100 | — | — |
| 2022-07-06 | $16.84 | $51.74 | 97,200 | — | — |
| 2022-07-05 | $16.70 | $51.31 | 152,300 | — | — |
| 2022-07-01 | $17.25 | $53.00 | 121,600 | — | — |
| 2022-06-30 | $16.72 | $51.37 | 140,500 | — | — |
| 2022-06-29 | $16.81 | $51.65 | 300,600 | — | — |
| 2022-06-28 | $17.27 | $53.06 | 247,600 | — | — |
| 2022-06-27 | $17.03 | $52.33 | 307,700 | — | — |
| 2022-06-24 | $16.37 | $50.30 | 223,500 | — | — |
| 2022-06-23 | $15.54 | $47.75 | 237,900 | — | — |
| 2022-06-22 | $16.13 | $49.56 | 155,700 | — | — |
| 2022-06-21 | $16.12 | $49.53 | 250,700 | — | — |
| 2022-06-17 | $14.97 | $46.00 | 420,100 | — | — |
| 2022-06-16 | $15.28 | $46.95 | 540,300 | — | — |
| 2022-06-15 | $16.65 | $51.16 | 965,600 | — | — |
| 2022-06-14 | $17.33 | $53.25 | 166,600 | — | — |
| 2022-06-13 | $17.91 | $55.03 | 372,200 | — | — |
| 2022-06-10 | $19.75 | $60.68 | 142,400 | — | — |
| 2022-06-09 | $19.80 | $60.84 | 112,400 | — | — |
| 2022-06-08 | $19.79 | $60.81 | 146,200 | — | — |
| 2022-06-07 | $19.70 | $60.53 | 187,200 | — | — |
| 2022-06-06 | $18.89 | $58.04 | 54,900 | — | — |
| 2022-06-03 | $18.66 | $57.33 | 144,800 | — | — |
| 2022-06-02 | $18.82 | $57.82 | 56,800 | — | — |
| 2022-06-01 | $18.71 | $57.49 | 100,500 | — | — |
| 2022-05-31 | $18.36 | $56.41 | 112,200 | — | — |
| 2022-05-27 | $18.19 | $55.89 | 132,600 | — | — |
| 2022-05-26 | $17.91 | $55.03 | 102,100 | — | — |
| 2022-05-25 | $17.85 | $54.84 | 107,600 | — | — |
| 2022-05-24 | $17.78 | $54.63 | 68,600 | — | — |
| 2022-05-23 | $17.59 | $54.05 | 67,500 | — | — |
| 2022-05-20 | $17.41 | $53.49 | 46,700 | — | — |
| 2022-05-19 | $17.39 | $53.43 | 81,800 | — | — |
| 2022-05-18 | $17.55 | $53.92 | 102,100 | — | — |
| 2022-05-17 | $17.99 | $55.27 | 64,300 | — | — |
| 2022-05-16 | $17.76 | $54.57 | 114,200 | — | — |
| 2022-05-13 | $17.60 | $54.08 | 78,000 | — | — |
| 2022-05-12 | $17.19 | $52.82 | 182,600 | — | — |
| 2022-05-11 | $17.19 | $52.82 | 123,700 | — | — |
| 2022-05-10 | $16.73 | $51.40 | 168,300 | — | — |
| 2022-05-09 | $16.90 | $51.93 | 303,900 | — | — |
| 2022-05-06 | $17.63 | $54.17 | 186,600 | — | — |
| 2022-05-05 | $17.53 | $53.86 | 180,400 | — | — |
| 2022-05-04 | $18.03 | $55.40 | 179,600 | — | — |
| 2022-05-03 | $16.99 | $52.20 | 122,700 | — | — |
| 2022-05-02 | $17.18 | $52.79 | 339,600 | — | — |
| 2022-04-29 | $17.72 | $54.45 | 91,900 | — | — |
| 2022-04-28 | $18.03 | $55.40 | 75,800 | — | — |
| 2022-04-27 | $17.70 | $54.38 | 148,700 | — | — |
| 2022-04-26 | $17.25 | $53.00 | 371,700 | — | — |
| 2022-04-25 | $18.05 | $55.46 | 278,000 | — | — |
| 2022-04-22 | $18.70 | $57.46 | 520,500 | — | — |
| 2022-04-21 | $19.73 | $59.01 | 467,400 | — | — |
| 2022-04-20 | $19.86 | $59.40 | 186,000 | — | — |
| 2022-04-19 | $19.57 | $58.53 | 305,000 | — | — |
| 2022-04-18 | $19.98 | $59.76 | 457,200 | — | — |
| 2022-04-14 | $19.55 | $58.47 | 129,500 | — | — |
| 2022-04-13 | $19.31 | $57.75 | 144,100 | — | — |
| 2022-04-12 | $19.17 | $57.33 | 209,300 | — | — |
| 2022-04-11 | $18.84 | $56.35 | 94,000 | — | — |
| 2022-04-08 | $19.10 | $57.12 | 150,000 | — | — |
| 2022-04-07 | $18.90 | $56.53 | 133,400 | — | — |
| 2022-04-06 | $18.55 | $55.48 | 99,900 | — | — |
| 2022-04-05 | $18.30 | $54.73 | 141,700 | — | — |
| 2022-04-04 | $18.89 | $56.50 | 247,500 | — | — |
| 2022-04-01 | $18.19 | $54.40 | 155,500 | — | — |
| 2022-03-31 | $17.61 | $52.67 | 159,700 | — | — |
| 2022-03-30 | $17.74 | $53.06 | 155,000 | — | — |
| 2022-03-29 | $17.72 | $53.00 | 381,300 | — | — |
| 2022-03-28 | $17.75 | $53.09 | 496,800 | — | — |
| 2022-03-25 | $18.18 | $54.37 | 450,900 | — | — |
| 2022-03-24 | $17.62 | $52.70 | 96,100 | — | — |
| 2022-03-23 | $17.57 | $52.55 | 107,400 | — | — |
| 2022-03-22 | $17.83 | $53.33 | 84,800 | — | — |
| 2022-03-21 | $17.88 | $53.47 | 129,200 | — | — |
| 2022-03-18 | $17.66 | $52.82 | 144,400 | — | — |
| 2022-03-17 | $17.65 | $52.79 | 138,000 | — | — |
| 2022-03-16 | $17.50 | $52.34 | 96,500 | — | — |
| 2022-03-15 | $17.28 | $51.68 | 225,500 | — | — |
| 2022-03-14 | $17.33 | $51.83 | 339,300 | — | — |
| 2022-03-11 | $17.84 | $53.36 | 126,400 | — | — |
| 2022-03-10 | $17.75 | $53.09 | 593,300 | — | — |
| 2022-03-09 | $18.00 | $53.83 | 169,300 | — | — |
| 2022-03-08 | $17.98 | $53.77 | 256,500 | — | — |
| 2022-03-07 | $17.88 | $53.47 | 191,900 | — | — |
| 2022-03-04 | $17.95 | $53.68 | 228,600 | — | — |
| 2022-03-03 | $17.75 | $53.09 | 110,000 | — | — |
| 2022-03-02 | $17.78 | $53.18 | 310,100 | — | — |
| 2022-03-01 | $17.52 | $52.40 | 339,700 | — | — |
| 2022-02-28 | $17.53 | $52.43 | 552,300 | — | — |
| 2022-02-25 | $17.35 | $51.89 | 482,800 | — | — |
| 2022-02-24 | $16.76 | $50.13 | 468,700 | — | — |
| 2022-02-23 | $17.11 | $51.17 | 176,400 | — | — |
| 2022-02-22 | $17.04 | $50.96 | 223,400 | — | — |
| 2022-02-18 | $17.26 | $51.62 | 246,000 | — | — |
| 2022-02-17 | $16.98 | $50.78 | 120,500 | — | — |
| 2022-02-16 | $16.90 | $50.54 | 158,100 | — | — |
| 2022-02-15 | $16.53 | $49.44 | 98,800 | — | — |
| 2022-02-14 | $16.20 | $48.45 | 139,300 | — | — |
| 2022-02-11 | $16.47 | $49.26 | 121,100 | — | — |
| 2022-02-10 | $16.31 | $48.78 | 100,200 | — | — |
| 2022-02-09 | $16.62 | $49.71 | 78,100 | — | — |
| 2022-02-08 | $16.39 | $49.02 | 89,700 | — | — |
| 2022-02-07 | $16.42 | $49.11 | 166,900 | — | — |
| 2022-02-04 | $16.34 | $48.87 | 246,300 | — | — |
| 2022-02-03 | $16.11 | $48.18 | 180,400 | — | — |
| 2022-02-02 | $15.71 | $46.99 | 140,400 | — | — |
| 2022-02-01 | $15.62 | $46.72 | 159,400 | — | — |
| 2022-01-31 | $15.75 | $47.10 | 140,900 | — | — |
| 2022-01-28 | $15.85 | $47.40 | 67,200 | — | — |
| 2022-01-27 | $15.83 | $47.34 | 134,300 | — | — |
| 2022-01-26 | $15.91 | $47.58 | 131,900 | — | — |
| 2022-01-25 | $16.10 | $48.15 | 180,000 | — | — |
| 2022-01-24 | $15.74 | $47.07 | 468,100 | — | — |
| 2022-01-21 | $16.10 | $48.15 | 364,200 | — | — |
| 2022-01-20 | $16.80 | $48.67 | 469,200 | — | — |
| 2022-01-19 | $17.27 | $50.04 | 364,100 | — | — |
| 2022-01-18 | $17.59 | $50.96 | 419,600 | — | — |
| 2022-01-14 | $17.53 | $50.79 | 312,200 | — | — |
| 2022-01-13 | $17.36 | $50.30 | 322,100 | — | — |
| 2022-01-12 | $17.49 | $50.67 | 206,000 | — | — |
| 2022-01-11 | $17.43 | $50.50 | 239,500 | — | — |
| 2022-01-10 | $17.27 | $50.04 | 182,000 | — | — |
| 2022-01-07 | $17.32 | $50.18 | 199,500 | — | — |
| 2022-01-06 | $17.01 | $49.28 | 153,700 | — | — |
| 2022-01-05 | $16.80 | $48.67 | 190,500 | — | — |
| 2022-01-04 | $17.03 | $49.34 | 139,600 | — | — |
| 2022-01-03 | $16.99 | $49.23 | 427,400 | — | — |