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
- 1984-04-24 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 | $24.72 | $40.96 | 600 | — | — |
| 2022-12-29 | $24.47 | $40.55 | 1,500 | — | — |
| 2022-12-28 | $24.48 | $40.56 | 2,900 | — | — |
| 2022-12-27 | $23.98 | $39.73 | 6,500 | — | — |
| 2022-12-23 | $23.13 | $38.33 | 300 | — | — |
| 2022-12-22 | $23.00 | $38.11 | 300 | — | — |
| 2022-12-21 | $23.00 | $38.11 | 1,600 | — | — |
| 2022-12-20 | $22.98 | $38.08 | 5,300 | — | — |
| 2022-12-19 | $23.76 | $39.37 | 9,200 | — | — |
| 2022-12-16 | $22.37 | $37.07 | 5,500 | — | — |
| 2022-12-15 | $24.00 | $39.77 | 3,600 | — | — |
| 2022-12-14 | $24.66 | $40.86 | 1,900 | — | — |
| 2022-12-13 | $25.10 | $41.59 | 4,200 | — | — |
| 2022-12-12 | $25.81 | $42.77 | 4,400 | — | — |
| 2022-12-09 | $24.75 | $41.01 | 16,100 | — | — |
| 2022-12-08 | $24.05 | $39.85 | 2,000 | — | — |
| 2022-12-07 | $24.17 | $40.05 | 1,600 | — | — |
| 2022-12-06 | $24.11 | $39.95 | 6,100 | — | — |
| 2022-12-05 | $24.33 | $40.31 | 1,400 | — | — |
| 2022-12-02 | $24.33 | $40.31 | 5,100 | — | — |
| 2022-12-01 | $23.56 | $39.04 | 6,400 | — | — |
| 2022-11-30 | $23.37 | $38.72 | 2,900 | — | — |
| 2022-11-29 | $23.37 | $38.72 | 1,700 | — | — |
| 2022-11-28 | $23.80 | $39.44 | 2,200 | — | — |
| 2022-11-25 | $23.31 | $38.62 | 600 | — | — |
| 2022-11-23 | $23.70 | $39.27 | 2,000 | — | — |
| 2022-11-22 | $23.73 | $39.32 | 3,600 | — | — |
| 2022-11-21 | $22.91 | $37.96 | 2,100 | — | — |
| 2022-11-18 | $23.69 | $39.25 | 7,700 | — | — |
| 2022-11-17 | $22.85 | $37.86 | 19,200 | — | — |
| 2022-11-16 | $21.45 | $35.54 | 3,600 | — | — |
| 2022-11-15 | $21.43 | $35.51 | 3,400 | — | — |
| 2022-11-14 | $20.95 | $34.71 | 8,500 | — | — |
| 2022-11-11 | $20.50 | $33.97 | 2,800 | — | — |
| 2022-11-10 | $21.15 | $35.04 | 3,900 | — | — |
| 2022-11-09 | $21.00 | $34.80 | 10,100 | — | — |
| 2022-11-08 | $20.71 | $34.32 | 7,000 | — | — |
| 2022-11-07 | $21.20 | $35.13 | 5,500 | — | — |
| 2022-11-04 | $21.00 | $34.80 | 11,000 | — | — |
| 2022-11-03 | $21.50 | $35.62 | 10,500 | — | — |
| 2022-11-02 | $21.28 | $35.26 | 2,600 | — | — |
| 2022-11-01 | $21.41 | $35.48 | 3,900 | — | — |
| 2022-10-31 | $21.72 | $35.99 | 14,300 | — | — |
| 2022-10-28 | $21.11 | $34.98 | 5,700 | — | — |
| 2022-10-27 | $20.97 | $34.75 | 2,100 | — | — |
| 2022-10-26 | $19.62 | $32.51 | 1,200 | — | — |
| 2022-10-25 | $20.36 | $33.74 | 500 | — | — |
| 2022-10-24 | $20.90 | $34.63 | 7,800 | — | — |
| 2022-10-21 | $20.88 | $34.60 | 5,100 | — | — |
| 2022-10-20 | $20.37 | $33.75 | 16,400 | — | — |
| 2022-10-19 | $19.60 | $32.48 | 8,700 | — | — |
| 2022-10-18 | $19.49 | $32.29 | 13,800 | — | — |
| 2022-10-17 | $18.82 | $31.18 | 1,000 | — | — |
| 2022-10-14 | $18.71 | $31.00 | 2,200 | — | — |
| 2022-10-13 | $20.15 | $33.39 | 2,300 | — | — |
| 2022-10-12 | $19.94 | $33.04 | 2,600 | — | — |
| 2022-10-11 | $19.30 | $31.98 | 600 | — | — |
| 2022-10-10 | $19.30 | $31.98 | 400 | — | — |
| 2022-10-07 | $19.30 | $31.98 | 25,300 | — | — |
| 2022-10-06 | $20.29 | $33.62 | 3,100 | — | — |
| 2022-10-05 | $20.49 | $33.95 | 10,600 | — | — |
| 2022-10-04 | $19.90 | $32.97 | 16,600 | — | — |
| 2022-10-03 | $19.55 | $32.39 | 9,900 | — | — |
| 2022-09-30 | $17.12 | $28.37 | 24,500 | — | — |
| 2022-09-29 | $18.11 | $30.01 | 14,300 | — | — |
| 2022-09-28 | $19.00 | $31.48 | 33,800 | — | — |
| 2022-09-27 | $19.14 | $31.71 | 1,800 | — | — |
| 2022-09-26 | $20.68 | $34.27 | 13,900 | — | — |
| 2022-09-23 | $22.50 | $37.28 | 25,400 | — | — |
| 2022-09-22 | $22.95 | $38.03 | 27,300 | — | — |
| 2022-09-21 | $22.17 | $36.73 | 21,700 | — | — |
| 2022-09-20 | $19.42 | $32.18 | 23,200 | — | — |
| 2022-09-19 | $17.98 | $29.79 | 25,400 | — | — |
| 2022-09-16 | $15.86 | $26.28 | 28,200 | — | — |
| 2022-09-15 | $15.35 | $25.43 | 15,000 | — | — |
| 2022-09-14 | $15.30 | $25.35 | 25,300 | — | — |
| 2022-09-13 | $15.71 | $26.03 | 15,700 | — | — |
| 2022-09-12 | $17.21 | $28.52 | 21,400 | — | — |
| 2022-09-09 | $17.73 | $29.38 | 6,700 | — | — |
| 2022-09-08 | $18.25 | $30.24 | 5,100 | — | — |
| 2022-09-07 | $17.80 | $29.49 | 8,300 | — | — |
| 2022-09-06 | $17.14 | $28.40 | 1,000 | — | — |
| 2022-09-02 | $18.00 | $29.83 | 2,000 | — | — |
| 2022-09-01 | $18.28 | $30.29 | 8,800 | — | — |
| 2022-08-31 | $17.69 | $29.31 | 900 | — | — |
| 2022-08-30 | $17.71 | $29.34 | 2,500 | — | — |
| 2022-08-29 | $17.30 | $28.67 | 2,400 | — | — |
| 2022-08-26 | $17.39 | $28.81 | 1,400 | — | — |
| 2022-08-25 | $17.88 | $29.63 | 8,000 | — | — |
| 2022-08-24 | $16.73 | $27.72 | 800 | — | — |
| 2022-08-23 | $17.21 | $28.52 | 4,900 | — | — |
| 2022-08-22 | $16.73 | $27.72 | 10,600 | — | — |
| 2022-08-19 | $16.61 | $27.52 | 4,500 | — | — |
| 2022-08-18 | $17.00 | $28.17 | 3,600 | — | — |
| 2022-08-17 | $17.00 | $28.17 | 18,800 | — | — |
| 2022-08-16 | $15.22 | $25.22 | 1,500 | — | — |
| 2022-08-15 | $15.23 | $25.24 | 1,300 | — | — |
| 2022-08-12 | $15.23 | $25.24 | 800 | — | — |
| 2022-08-11 | $15.13 | $25.07 | 300 | — | — |
| 2022-08-10 | $15.69 | $26.00 | 900 | — | — |
| 2022-08-09 | $15.19 | $25.17 | 2,300 | — | — |
| 2022-08-08 | $15.29 | $25.33 | 1,700 | — | — |
| 2022-08-05 | $15.30 | $25.35 | 1,200 | — | — |
| 2022-08-04 | $15.80 | $26.18 | 1,400 | — | — |
| 2022-08-03 | $16.00 | $26.51 | 3,600 | — | — |
| 2022-08-02 | $15.15 | $25.10 | 2,500 | — | — |
| 2022-08-01 | $15.24 | $25.25 | 1,400 | — | — |
| 2022-07-29 | $15.80 | $26.18 | 4,400 | — | — |
| 2022-07-28 | $15.06 | $24.95 | 6,800 | — | — |
| 2022-07-27 | $15.02 | $24.89 | 3,300 | — | — |
| 2022-07-26 | $15.40 | $25.52 | 1,800 | — | — |
| 2022-07-25 | $15.25 | $25.27 | 7,000 | — | — |
| 2022-07-22 | $15.10 | $25.02 | 6,000 | — | — |
| 2022-07-21 | $15.30 | $25.35 | 8,300 | — | — |
| 2022-07-20 | $14.60 | $24.19 | 2,700 | — | — |
| 2022-07-19 | $14.50 | $24.03 | 1,700 | — | — |
| 2022-07-18 | $14.09 | $23.35 | 2,400 | — | — |
| 2022-07-15 | $14.09 | $23.35 | 12,400 | — | — |
| 2022-07-14 | $14.39 | $23.84 | 2,100 | — | — |
| 2022-07-13 | $14.65 | $24.27 | 5,500 | — | — |
| 2022-07-12 | $15.13 | $25.07 | 1,100 | — | — |
| 2022-07-11 | $15.43 | $25.57 | 2,200 | — | — |
| 2022-07-08 | $15.37 | $25.47 | 3,400 | — | — |
| 2022-07-07 | $15.60 | $25.85 | 5,400 | — | — |
| 2022-07-06 | $15.65 | $25.93 | 2,200 | — | — |
| 2022-07-05 | $15.75 | $26.10 | 2,300 | — | — |
| 2022-07-01 | $16.34 | $27.07 | 300 | — | — |
| 2022-06-30 | $16.46 | $27.27 | 1,700 | — | — |
| 2022-06-29 | $16.39 | $27.16 | 1,400 | — | — |
| 2022-06-28 | $15.85 | $26.26 | 6,000 | — | — |
| 2022-06-27 | $16.07 | $26.63 | 7,700 | — | — |
| 2022-06-24 | $16.88 | $27.97 | 6,000 | — | — |
| 2022-06-23 | $16.07 | $26.63 | 21,600 | — | — |
| 2022-06-22 | $17.55 | $29.08 | 0 | — | — |
| 2022-06-21 | $17.55 | $29.08 | 400 | — | — |
| 2022-06-17 | $16.69 | $27.65 | 2,200 | — | — |
| 2022-06-16 | $16.01 | $26.53 | 0 | — | — |
| 2022-06-15 | $16.01 | $26.53 | 3,600 | — | — |
| 2022-06-14 | $16.00 | $26.51 | 9,600 | — | — |
| 2022-06-13 | $16.53 | $27.39 | 10,700 | — | — |
| 2022-06-10 | $18.20 | $30.16 | 14,300 | — | — |
| 2022-06-09 | $20.22 | $33.50 | 21,200 | — | — |
| 2022-06-08 | $20.32 | $33.67 | 45,700 | — | — |
| 2022-06-07 | $19.64 | $32.54 | 25,400 | — | — |
| 2022-06-06 | $18.51 | $30.67 | 20,100 | — | — |
| 2022-06-03 | $17.30 | $28.67 | 9,200 | — | — |
| 2022-06-02 | $16.81 | $27.85 | 20,500 | — | — |
| 2022-06-01 | $15.95 | $26.43 | 3,600 | — | — |
| 2022-05-31 | $16.00 | $26.51 | 5,000 | — | — |
| 2022-05-27 | $16.20 | $26.84 | 1,100 | — | — |
| 2022-05-26 | $16.25 | $26.93 | 6,200 | — | — |
| 2022-05-25 | $16.00 | $26.51 | 2,100 | — | — |
| 2022-05-24 | $16.33 | $27.06 | 1,800 | — | — |
| 2022-05-23 | $16.32 | $27.04 | 8,600 | — | — |
| 2022-05-20 | $15.65 | $25.93 | 2,600 | — | — |
| 2022-05-19 | $16.00 | $26.51 | 10,400 | — | — |
| 2022-05-18 | $16.30 | $27.01 | 10,700 | — | — |
| 2022-05-17 | $15.84 | $26.25 | 2,800 | — | — |
| 2022-05-16 | $16.00 | $26.51 | 3,300 | — | — |
| 2022-05-13 | $16.01 | $26.53 | 8,400 | — | — |
| 2022-05-12 | $16.25 | $26.93 | 15,200 | — | — |
| 2022-05-11 | $16.65 | $27.59 | 15,400 | — | — |
| 2022-05-10 | $15.65 | $25.93 | 8,400 | — | — |
| 2022-05-09 | $14.55 | $24.11 | 4,800 | — | — |
| 2022-05-06 | $16.00 | $26.51 | 7,200 | — | — |
| 2022-05-05 | $17.48 | $28.96 | 2,600 | — | — |
| 2022-05-04 | $17.70 | $29.33 | 0 | — | — |
| 2022-05-03 | $17.70 | $29.33 | 800 | — | — |
| 2022-05-02 | $17.20 | $28.50 | 0 | — | — |
| 2022-04-29 | $17.20 | $28.50 | 3,100 | — | — |
| 2022-04-28 | $17.40 | $28.83 | 900 | — | — |
| 2022-04-27 | $17.42 | $28.86 | 800 | — | — |
| 2022-04-26 | $18.00 | $29.83 | 0 | — | — |
| 2022-04-25 | $18.00 | $29.83 | 4,000 | — | — |
| 2022-04-22 | $17.85 | $29.58 | 1,100 | — | — |
| 2022-04-21 | $17.90 | $29.66 | 1,200 | — | — |
| 2022-04-20 | $17.97 | $29.78 | 800 | — | — |
| 2022-04-19 | $17.99 | $29.81 | 700 | — | — |
| 2022-04-18 | $18.11 | $30.01 | 1,000 | — | — |
| 2022-04-14 | $18.41 | $30.50 | 3,400 | — | — |
| 2022-04-13 | $17.58 | $29.13 | 13,900 | — | — |
| 2022-04-12 | $18.24 | $30.22 | 15,700 | — | — |
| 2022-04-11 | $18.25 | $30.24 | 1,900 | — | — |
| 2022-04-08 | $18.45 | $30.57 | 4,200 | — | — |
| 2022-04-07 | $18.22 | $30.19 | 4,000 | — | — |
| 2022-04-06 | $19.43 | $32.19 | 9,200 | — | — |
| 2022-04-05 | $19.51 | $32.33 | 11,900 | — | — |
| 2022-04-04 | $20.52 | $34.00 | 6,400 | — | — |
| 2022-04-01 | $21.10 | $34.96 | 20,000 | — | — |
| 2022-03-31 | $22.75 | $37.70 | 18,600 | — | — |
| 2022-03-30 | $23.50 | $38.94 | 17,800 | — | — |
| 2022-03-29 | $22.66 | $37.55 | 2,300 | — | — |
| 2022-03-28 | $23.40 | $38.77 | 4,200 | — | — |
| 2022-03-25 | $23.30 | $38.61 | 300 | — | — |
| 2022-03-24 | $23.21 | $38.46 | 3,400 | — | — |
| 2022-03-23 | $23.00 | $38.11 | 12,400 | — | — |
| 2022-03-22 | $20.80 | $34.46 | 1,400 | — | — |
| 2022-03-21 | $20.55 | $34.05 | 7,600 | — | — |
| 2022-03-18 | $21.26 | $35.23 | 5,100 | — | — |
| 2022-03-17 | $22.00 | $36.45 | 19,400 | — | — |
| 2022-03-16 | $21.95 | $36.37 | 14,300 | — | — |
| 2022-03-15 | $20.91 | $34.65 | 26,800 | — | — |
| 2022-03-14 | $20.40 | $33.80 | 17,400 | — | — |
| 2022-03-11 | $20.64 | $34.20 | 1,900 | — | — |
| 2022-03-10 | $21.41 | $35.48 | 5,600 | — | — |
| 2022-03-09 | $22.10 | $36.62 | 23,200 | — | — |
| 2022-03-08 | $20.88 | $34.60 | 32,600 | — | — |
| 2022-03-07 | $21.08 | $34.93 | 12,800 | — | — |
| 2022-03-04 | $22.71 | $37.63 | 18,700 | — | — |
| 2022-03-03 | $23.61 | $39.12 | 7,600 | — | — |
| 2022-03-02 | $24.42 | $40.46 | 24,700 | — | — |
| 2022-03-01 | $24.65 | $40.84 | 14,900 | — | — |
| 2022-02-28 | $27.01 | $44.75 | 9,400 | — | — |
| 2022-02-25 | $27.67 | $45.85 | 7,700 | — | — |
| 2022-02-24 | $28.00 | $46.39 | 26,900 | — | — |
| 2022-02-23 | $27.10 | $44.90 | 47,600 | — | — |
| 2022-02-22 | $27.03 | $44.79 | 50,100 | — | — |
| 2022-02-18 | $26.00 | $43.08 | 19,600 | — | — |
| 2022-02-17 | $25.54 | $42.32 | 5,700 | — | — |
| 2022-02-16 | $24.65 | $40.84 | 17,800 | — | — |
| 2022-02-15 | $24.50 | $40.60 | 9,700 | — | — |
| 2022-02-14 | $23.85 | $39.52 | 9,600 | — | — |
| 2022-02-11 | $24.76 | $41.03 | 6,500 | — | — |
| 2022-02-10 | $26.47 | $43.86 | 30,300 | — | — |
| 2022-02-09 | $28.00 | $46.39 | 24,100 | — | — |
| 2022-02-08 | $27.23 | $45.12 | 40,100 | — | — |
| 2022-02-07 | $26.10 | $43.25 | 33,100 | — | — |
| 2022-02-04 | $22.94 | $38.01 | 9,800 | — | — |
| 2022-02-03 | $22.40 | $37.12 | 16,700 | — | — |
| 2022-02-02 | $23.70 | $39.27 | 55,600 | — | — |
| 2022-02-01 | $25.50 | $42.25 | 23,200 | — | — |
| 2022-01-31 | $22.70 | $37.61 | 9,400 | — | — |
| 2022-01-28 | $21.89 | $36.27 | 14,100 | — | — |
| 2022-01-27 | $22.80 | $37.78 | 17,900 | — | — |
| 2022-01-26 | $25.00 | $41.42 | 18,100 | — | — |
| 2022-01-25 | $24.10 | $39.93 | 7,400 | — | — |
| 2022-01-24 | $24.55 | $40.68 | 38,500 | — | — |
| 2022-01-21 | $25.01 | $41.44 | 15,500 | — | — |
| 2022-01-20 | $25.80 | $42.75 | 11,800 | — | — |
| 2022-01-19 | $25.68 | $42.55 | 24,700 | — | — |
| 2022-01-18 | $27.12 | $44.94 | 24,200 | — | — |
| 2022-01-14 | $26.55 | $43.99 | 9,800 | — | — |
| 2022-01-13 | $25.50 | $42.25 | 3,300 | — | — |
| 2022-01-12 | $26.30 | $43.58 | 24,600 | — | — |
| 2022-01-11 | $25.01 | $41.44 | 6,400 | — | — |
| 2022-01-10 | $25.55 | $42.34 | 2,000 | — | — |
| 2022-01-07 | $26.01 | $43.10 | 1,400 | — | — |
| 2022-01-06 | $25.75 | $42.67 | 9,100 | — | — |
| 2022-01-05 | $25.29 | $41.90 | 2,400 | — | — |
| 2022-01-04 | $25.15 | $41.67 | 14,900 | — | — |
| 2022-01-03 | $25.01 | $41.44 | 27,200 | — | — |