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
- 1988-05-04 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 | $20.85 | $24.31 | 260,000 | — | — |
| 2022-12-29 | $20.87 | $24.33 | 270,600 | — | — |
| 2022-12-28 | $20.64 | $24.06 | 172,600 | — | — |
| 2022-12-27 | $20.72 | $24.16 | 282,300 | — | — |
| 2022-12-23 | $20.62 | $24.04 | 287,400 | — | — |
| 2022-12-22 | $19.77 | $23.05 | 256,900 | — | — |
| 2022-12-21 | $19.93 | $23.24 | 269,000 | — | — |
| 2022-12-20 | $19.85 | $23.14 | 391,700 | — | — |
| 2022-12-19 | $19.55 | $22.79 | 389,900 | — | — |
| 2022-12-16 | $20.18 | $23.53 | 583,800 | — | — |
| 2022-12-15 | $20.11 | $23.45 | 249,300 | — | — |
| 2022-12-14 | $20.35 | $23.73 | 327,600 | — | — |
| 2022-12-13 | $20.29 | $23.66 | 394,400 | — | — |
| 2022-12-12 | $19.93 | $23.24 | 422,000 | — | — |
| 2022-12-09 | $19.46 | $22.69 | 297,800 | — | — |
| 2022-12-08 | $19.43 | $22.65 | 351,700 | — | — |
| 2022-12-07 | $20.35 | $23.73 | 331,900 | — | — |
| 2022-12-06 | $20.24 | $23.60 | 307,900 | — | — |
| 2022-12-05 | $20.14 | $23.48 | 225,500 | — | — |
| 2022-12-02 | $20.41 | $23.80 | 298,400 | — | — |
| 2022-12-01 | $20.51 | $23.91 | 292,300 | — | — |
| 2022-11-30 | $21.26 | $24.79 | 276,500 | — | — |
| 2022-11-29 | $21.04 | $24.53 | 260,400 | — | — |
| 2022-11-28 | $20.36 | $23.74 | 340,100 | — | — |
| 2022-11-25 | $21.42 | $24.97 | 170,700 | — | — |
| 2022-11-23 | $22.04 | $25.70 | 305,100 | — | — |
| 2022-11-22 | $21.97 | $25.61 | 206,600 | — | — |
| 2022-11-21 | $21.99 | $25.64 | 234,200 | — | — |
| 2022-11-18 | $22.19 | $25.87 | 182,200 | — | — |
| 2022-11-17 | $22.69 | $26.45 | 234,700 | — | — |
| 2022-11-16 | $22.75 | $26.52 | 283,500 | — | — |
| 2022-11-15 | $22.23 | $25.92 | 316,600 | — | — |
| 2022-11-14 | $21.74 | $25.35 | 454,600 | — | — |
| 2022-11-11 | $22.30 | $26.00 | 317,000 | — | — |
| 2022-11-10 | $23.01 | $26.83 | 317,000 | — | — |
| 2022-11-09 | $21.81 | $25.43 | 360,600 | — | — |
| 2022-11-08 | $21.94 | $25.58 | 550,200 | — | — |
| 2022-11-07 | $22.84 | $26.63 | 594,400 | — | — |
| 2022-11-04 | $24.09 | $28.09 | 782,200 | — | — |
| 2022-11-03 | $31.05 | $36.20 | 115,000 | — | — |
| 2022-11-02 | $31.16 | $36.33 | 239,900 | — | — |
| 2022-11-01 | $30.78 | $35.89 | 174,600 | — | — |
| 2022-10-31 | $31.17 | $36.34 | 214,300 | — | — |
| 2022-10-28 | $31.22 | $36.40 | 116,300 | — | — |
| 2022-10-27 | $30.37 | $35.41 | 119,600 | — | — |
| 2022-10-26 | $29.74 | $34.67 | 91,500 | — | — |
| 2022-10-25 | $29.66 | $34.58 | 103,200 | — | — |
| 2022-10-24 | $29.58 | $34.49 | 89,000 | — | — |
| 2022-10-21 | $29.06 | $33.88 | 102,700 | — | — |
| 2022-10-20 | $28.72 | $33.48 | 77,600 | — | — |
| 2022-10-19 | $28.37 | $33.08 | 83,400 | — | — |
| 2022-10-18 | $28.05 | $32.70 | 110,400 | — | — |
| 2022-10-17 | $27.74 | $32.34 | 136,600 | — | — |
| 2022-10-14 | $27.41 | $31.96 | 96,800 | — | — |
| 2022-10-13 | $27.37 | $31.91 | 113,100 | — | — |
| 2022-10-12 | $26.29 | $30.65 | 135,600 | — | — |
| 2022-10-11 | $26.56 | $30.97 | 138,900 | — | — |
| 2022-10-10 | $25.95 | $30.26 | 152,900 | — | — |
| 2022-10-07 | $25.70 | $29.96 | 167,100 | — | — |
| 2022-10-06 | $26.06 | $30.38 | 136,400 | — | — |
| 2022-10-05 | $26.11 | $30.44 | 99,400 | — | — |
| 2022-10-04 | $26.82 | $31.27 | 120,200 | — | — |
| 2022-10-03 | $26.73 | $31.16 | 129,800 | — | — |
| 2022-09-30 | $26.03 | $30.35 | 135,400 | — | — |
| 2022-09-29 | $26.38 | $30.76 | 220,400 | — | — |
| 2022-09-28 | $26.54 | $30.94 | 117,500 | — | — |
| 2022-09-27 | $26.03 | $30.35 | 104,400 | — | — |
| 2022-09-26 | $26.39 | $30.77 | 134,500 | — | — |
| 2022-09-23 | $26.17 | $30.51 | 120,400 | — | — |
| 2022-09-22 | $27.00 | $31.48 | 83,700 | — | — |
| 2022-09-21 | $26.64 | $31.06 | 141,700 | — | — |
| 2022-09-20 | $26.65 | $31.07 | 119,100 | — | — |
| 2022-09-19 | $27.06 | $31.55 | 111,600 | — | — |
| 2022-09-16 | $26.90 | $31.36 | 610,800 | — | — |
| 2022-09-15 | $27.02 | $31.50 | 128,300 | — | — |
| 2022-09-14 | $26.82 | $31.27 | 143,900 | — | — |
| 2022-09-13 | $26.91 | $31.37 | 122,500 | — | — |
| 2022-09-12 | $28.13 | $32.80 | 148,500 | — | — |
| 2022-09-09 | $27.62 | $32.20 | 108,400 | — | — |
| 2022-09-08 | $27.56 | $32.13 | 116,700 | — | — |
| 2022-09-07 | $28.10 | $32.76 | 100,000 | — | — |
| 2022-09-06 | $27.97 | $32.61 | 126,300 | — | — |
| 2022-09-02 | $28.12 | $32.79 | 86,000 | — | — |
| 2022-09-01 | $28.75 | $33.52 | 102,000 | — | — |
| 2022-08-31 | $28.59 | $33.33 | 118,600 | — | — |
| 2022-08-30 | $28.92 | $33.72 | 72,500 | — | — |
| 2022-08-29 | $29.43 | $34.31 | 73,900 | — | — |
| 2022-08-26 | $29.77 | $34.71 | 64,100 | — | — |
| 2022-08-25 | $29.89 | $34.85 | 58,200 | — | — |
| 2022-08-24 | $29.65 | $34.57 | 81,400 | — | — |
| 2022-08-23 | $29.55 | $34.45 | 118,000 | — | — |
| 2022-08-22 | $29.77 | $34.71 | 97,900 | — | — |
| 2022-08-19 | $30.03 | $35.01 | 83,200 | — | — |
| 2022-08-18 | $29.96 | $34.93 | 57,500 | — | — |
| 2022-08-17 | $30.04 | $35.02 | 94,400 | — | — |
| 2022-08-16 | $30.56 | $35.63 | 95,500 | — | — |
| 2022-08-15 | $30.23 | $35.25 | 126,500 | — | — |
| 2022-08-12 | $30.15 | $35.15 | 99,300 | — | — |
| 2022-08-11 | $29.99 | $34.97 | 104,100 | — | — |
| 2022-08-10 | $30.48 | $35.54 | 205,900 | — | — |
| 2022-08-09 | $31.61 | $36.85 | 159,400 | — | — |
| 2022-08-08 | $31.70 | $36.96 | 235,100 | — | — |
| 2022-08-05 | $30.61 | $35.69 | 223,900 | — | — |
| 2022-08-04 | $29.06 | $33.88 | 165,400 | — | — |
| 2022-08-03 | $29.46 | $34.35 | 103,500 | — | — |
| 2022-08-02 | $29.20 | $34.04 | 72,200 | — | — |
| 2022-08-01 | $29.65 | $34.57 | 70,200 | — | — |
| 2022-07-29 | $29.29 | $34.15 | 99,700 | — | — |
| 2022-07-28 | $29.04 | $33.86 | 65,900 | — | — |
| 2022-07-27 | $29.15 | $33.99 | 92,200 | — | — |
| 2022-07-26 | $28.78 | $33.55 | 134,700 | — | — |
| 2022-07-25 | $28.01 | $32.66 | 127,400 | — | — |
| 2022-07-22 | $27.62 | $32.20 | 135,900 | — | — |
| 2022-07-21 | $27.58 | $32.16 | 151,900 | — | — |
| 2022-07-20 | $29.35 | $34.22 | 169,900 | — | — |
| 2022-07-19 | $29.62 | $34.53 | 76,300 | — | — |
| 2022-07-18 | $28.71 | $33.47 | 149,200 | — | — |
| 2022-07-15 | $29.08 | $33.90 | 84,800 | — | — |
| 2022-07-14 | $28.78 | $33.55 | 100,000 | — | — |
| 2022-07-13 | $29.02 | $33.83 | 72,100 | — | — |
| 2022-07-12 | $29.00 | $33.81 | 118,700 | — | — |
| 2022-07-11 | $28.59 | $33.33 | 123,000 | — | — |
| 2022-07-08 | $28.57 | $33.31 | 123,300 | — | — |
| 2022-07-07 | $28.64 | $33.39 | 121,200 | — | — |
| 2022-07-06 | $29.00 | $33.81 | 78,200 | — | — |
| 2022-07-05 | $29.41 | $34.29 | 100,900 | — | — |
| 2022-07-01 | $29.40 | $34.28 | 101,600 | — | — |
| 2022-06-30 | $28.96 | $33.76 | 149,000 | — | — |
| 2022-06-29 | $28.80 | $33.58 | 144,900 | — | — |
| 2022-06-28 | $28.99 | $33.80 | 92,800 | — | — |
| 2022-06-27 | $30.15 | $35.15 | 93,900 | — | — |
| 2022-06-24 | $29.78 | $34.72 | 317,400 | — | — |
| 2022-06-23 | $29.83 | $34.78 | 217,200 | — | — |
| 2022-06-22 | $29.97 | $34.94 | 122,300 | — | — |
| 2022-06-21 | $29.40 | $34.28 | 137,000 | — | — |
| 2022-06-17 | $29.02 | $33.83 | 199,200 | — | — |
| 2022-06-16 | $28.13 | $32.80 | 155,700 | — | — |
| 2022-06-15 | $28.90 | $33.69 | 167,600 | — | — |
| 2022-06-14 | $28.41 | $33.12 | 104,700 | — | — |
| 2022-06-13 | $28.24 | $32.92 | 104,500 | — | — |
| 2022-06-10 | $29.04 | $33.86 | 100,100 | — | — |
| 2022-06-09 | $29.64 | $34.56 | 87,400 | — | — |
| 2022-06-08 | $29.60 | $34.51 | 137,100 | — | — |
| 2022-06-07 | $29.63 | $34.55 | 75,100 | — | — |
| 2022-06-06 | $30.03 | $35.01 | 83,600 | — | — |
| 2022-06-03 | $29.89 | $34.85 | 118,200 | — | — |
| 2022-06-02 | $29.90 | $34.86 | 117,500 | — | — |
| 2022-06-01 | $30.28 | $35.30 | 85,500 | — | — |
| 2022-05-31 | $30.71 | $35.80 | 105,500 | — | — |
| 2022-05-27 | $31.08 | $36.24 | 74,700 | — | — |
| 2022-05-26 | $31.08 | $36.24 | 67,800 | — | — |
| 2022-05-25 | $31.64 | $36.89 | 99,100 | — | — |
| 2022-05-24 | $30.87 | $35.99 | 79,900 | — | — |
| 2022-05-23 | $30.00 | $34.98 | 88,200 | — | — |
| 2022-05-20 | $29.32 | $34.18 | 77,200 | — | — |
| 2022-05-19 | $29.38 | $34.25 | 108,300 | — | — |
| 2022-05-18 | $29.49 | $34.38 | 79,300 | — | — |
| 2022-05-17 | $29.74 | $34.67 | 81,300 | — | — |
| 2022-05-16 | $29.03 | $33.85 | 83,800 | — | — |
| 2022-05-13 | $28.79 | $33.57 | 111,900 | — | — |
| 2022-05-12 | $28.93 | $33.73 | 135,000 | — | — |
| 2022-05-11 | $28.91 | $33.71 | 112,900 | — | — |
| 2022-05-10 | $28.92 | $33.72 | 127,600 | — | — |
| 2022-05-09 | $29.79 | $34.73 | 139,000 | — | — |
| 2022-05-06 | $29.69 | $34.62 | 112,400 | — | — |
| 2022-05-05 | $30.23 | $35.25 | 101,600 | — | — |
| 2022-05-04 | $30.76 | $35.86 | 71,400 | — | — |
| 2022-05-03 | $29.52 | $34.42 | 97,100 | — | — |
| 2022-05-02 | $29.14 | $33.97 | 136,700 | — | — |
| 2022-04-29 | $28.78 | $33.55 | 124,400 | — | — |
| 2022-04-28 | $30.09 | $35.08 | 79,400 | — | — |
| 2022-04-27 | $29.54 | $34.44 | 115,500 | — | — |
| 2022-04-26 | $29.32 | $34.18 | 92,400 | — | — |
| 2022-04-25 | $29.81 | $34.76 | 97,600 | — | — |
| 2022-04-22 | $30.21 | $35.22 | 105,900 | — | — |
| 2022-04-21 | $30.42 | $35.47 | 92,500 | — | — |
| 2022-04-20 | $30.36 | $35.40 | 105,900 | — | — |
| 2022-04-19 | $30.05 | $35.04 | 207,900 | — | — |
| 2022-04-18 | $32.00 | $37.31 | 98,700 | — | — |
| 2022-04-14 | $32.31 | $37.67 | 128,200 | — | — |
| 2022-04-13 | $32.42 | $37.80 | 82,300 | — | — |
| 2022-04-12 | $31.90 | $37.19 | 80,400 | — | — |
| 2022-04-11 | $31.49 | $36.71 | 132,200 | — | — |
| 2022-04-08 | $31.96 | $37.26 | 146,900 | — | — |
| 2022-04-07 | $31.53 | $36.76 | 163,800 | — | — |
| 2022-04-06 | $31.10 | $36.26 | 82,200 | — | — |
| 2022-04-05 | $30.92 | $36.05 | 157,900 | — | — |
| 2022-04-04 | $31.42 | $36.63 | 78,900 | — | — |
| 2022-04-01 | $31.40 | $36.61 | 95,400 | — | — |
| 2022-03-31 | $30.23 | $35.25 | 66,500 | — | — |
| 2022-03-30 | $30.36 | $35.40 | 76,000 | — | — |
| 2022-03-29 | $30.58 | $35.65 | 66,200 | — | — |
| 2022-03-28 | $30.33 | $35.36 | 66,600 | — | — |
| 2022-03-25 | $30.66 | $35.75 | 68,000 | — | — |
| 2022-03-24 | $30.25 | $35.27 | 104,800 | — | — |
| 2022-03-23 | $29.61 | $34.52 | 91,900 | — | — |
| 2022-03-22 | $29.74 | $34.67 | 154,400 | — | — |
| 2022-03-21 | $29.96 | $34.93 | 154,700 | — | — |
| 2022-03-18 | $30.01 | $34.99 | 198,700 | — | — |
| 2022-03-17 | $30.40 | $35.44 | 108,600 | — | — |
| 2022-03-16 | $30.14 | $35.14 | 162,300 | — | — |
| 2022-03-15 | $29.88 | $34.84 | 79,700 | — | — |
| 2022-03-14 | $30.05 | $35.04 | 130,300 | — | — |
| 2022-03-11 | $29.98 | $34.95 | 177,600 | — | — |
| 2022-03-10 | $29.42 | $34.30 | 80,300 | — | — |
| 2022-03-09 | $29.22 | $34.07 | 126,800 | — | — |
| 2022-03-08 | $29.02 | $33.83 | 189,900 | — | — |
| 2022-03-07 | $29.30 | $34.16 | 128,800 | — | — |
| 2022-03-04 | $28.46 | $33.18 | 117,900 | — | — |
| 2022-03-03 | $28.30 | $32.99 | 222,300 | — | — |
| 2022-03-02 | $28.19 | $32.87 | 146,900 | — | — |
| 2022-03-01 | $27.15 | $31.65 | 113,600 | — | — |
| 2022-02-28 | $27.51 | $32.07 | 163,000 | — | — |
| 2022-02-25 | $28.08 | $32.74 | 177,200 | — | — |
| 2022-02-24 | $26.75 | $31.19 | 110,200 | — | — |
| 2022-02-23 | $26.30 | $30.66 | 150,500 | — | — |
| 2022-02-22 | $26.90 | $31.36 | 197,800 | — | — |
| 2022-02-18 | $28.43 | $33.15 | 149,800 | — | — |
| 2022-02-17 | $31.03 | $36.18 | 77,400 | — | — |
| 2022-02-16 | $31.49 | $36.71 | 65,700 | — | — |
| 2022-02-15 | $31.38 | $36.59 | 58,200 | — | — |
| 2022-02-14 | $30.78 | $35.89 | 54,200 | — | — |
| 2022-02-11 | $30.85 | $35.97 | 53,200 | — | — |
| 2022-02-10 | $30.68 | $35.77 | 95,300 | — | — |
| 2022-02-09 | $31.31 | $36.50 | 70,900 | — | — |
| 2022-02-08 | $31.20 | $36.38 | 61,800 | — | — |
| 2022-02-07 | $30.83 | $35.94 | 60,100 | — | — |
| 2022-02-04 | $31.10 | $36.26 | 64,200 | — | — |
| 2022-02-03 | $31.57 | $36.81 | 80,600 | — | — |
| 2022-02-02 | $30.74 | $35.84 | 89,900 | — | — |
| 2022-02-01 | $30.61 | $35.69 | 65,900 | — | — |
| 2022-01-31 | $30.62 | $35.70 | 72,000 | — | — |
| 2022-01-28 | $30.86 | $35.98 | 65,700 | — | — |
| 2022-01-27 | $30.14 | $35.14 | 87,100 | — | — |
| 2022-01-26 | $29.77 | $34.71 | 82,500 | — | — |
| 2022-01-25 | $30.67 | $35.76 | 73,400 | — | — |
| 2022-01-24 | $30.63 | $35.71 | 79,300 | — | — |
| 2022-01-21 | $29.83 | $34.78 | 131,100 | — | — |
| 2022-01-20 | $30.04 | $35.02 | 59,900 | — | — |
| 2022-01-19 | $30.48 | $35.54 | 76,500 | — | — |
| 2022-01-18 | $31.03 | $36.18 | 80,200 | — | — |
| 2022-01-14 | $31.58 | $36.82 | 86,500 | — | — |
| 2022-01-13 | $31.62 | $36.87 | 53,000 | — | — |
| 2022-01-12 | $31.32 | $36.52 | 51,300 | — | — |
| 2022-01-11 | $31.86 | $37.15 | 67,900 | — | — |
| 2022-01-10 | $31.74 | $37.01 | 87,100 | — | — |
| 2022-01-07 | $32.48 | $37.87 | 96,400 | — | — |
| 2022-01-06 | $31.89 | $37.18 | 63,000 | — | — |
| 2022-01-05 | $32.14 | $37.47 | 81,900 | — | — |
| 2022-01-04 | $32.42 | $37.80 | 72,400 | — | — |
| 2022-01-03 | $31.94 | $37.24 | 58,400 | — | — |