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
- 1987-03-03 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 | $21.71 | $26.26 | 68,400 | — | — |
| 2022-12-29 | $21.84 | $26.42 | 91,900 | — | — |
| 2022-12-28 | $21.77 | $26.33 | 88,300 | — | — |
| 2022-12-27 | $21.99 | $26.60 | 74,500 | — | — |
| 2022-12-23 | $22.15 | $26.76 | 77,500 | — | — |
| 2022-12-22 | $21.66 | $26.16 | 110,100 | — | — |
| 2022-12-21 | $22.02 | $26.60 | 124,500 | — | — |
| 2022-12-20 | $21.79 | $26.32 | 189,200 | — | — |
| 2022-12-19 | $22.07 | $26.66 | 187,000 | — | — |
| 2022-12-16 | $21.41 | $25.86 | 1,830,100 | — | — |
| 2022-12-15 | $21.55 | $26.03 | 210,500 | — | — |
| 2022-12-14 | $22.15 | $26.76 | 206,000 | — | — |
| 2022-12-13 | $22.45 | $27.12 | 259,900 | — | — |
| 2022-12-12 | $22.39 | $27.05 | 198,900 | — | — |
| 2022-12-09 | $22.25 | $26.88 | 115,900 | — | — |
| 2022-12-08 | $22.66 | $27.37 | 146,700 | — | — |
| 2022-12-07 | $22.40 | $27.06 | 144,300 | — | — |
| 2022-12-06 | $22.37 | $27.02 | 127,200 | — | — |
| 2022-12-05 | $22.62 | $27.32 | 163,800 | — | — |
| 2022-12-02 | $23.18 | $28.00 | 149,700 | — | — |
| 2022-12-01 | $22.84 | $27.59 | 103,000 | — | — |
| 2022-11-30 | $23.00 | $27.78 | 156,900 | — | — |
| 2022-11-29 | $22.64 | $27.35 | 116,000 | — | — |
| 2022-11-28 | $22.24 | $26.87 | 161,300 | — | — |
| 2022-11-25 | $22.69 | $27.41 | 54,900 | — | — |
| 2022-11-23 | $22.54 | $27.23 | 81,000 | — | — |
| 2022-11-22 | $22.72 | $27.45 | 128,700 | — | — |
| 2022-11-21 | $22.55 | $27.24 | 165,600 | — | — |
| 2022-11-18 | $21.82 | $26.36 | 171,700 | — | — |
| 2022-11-17 | $22.61 | $27.31 | 148,100 | — | — |
| 2022-11-16 | $22.65 | $27.36 | 147,500 | — | — |
| 2022-11-15 | $22.59 | $27.29 | 184,100 | — | — |
| 2022-11-14 | $22.53 | $27.22 | 179,800 | — | — |
| 2022-11-11 | $22.25 | $26.88 | 238,600 | — | — |
| 2022-11-10 | $22.71 | $27.43 | 213,400 | — | — |
| 2022-11-09 | $22.77 | $27.51 | 224,700 | — | — |
| 2022-11-08 | $23.70 | $28.63 | 135,200 | — | — |
| 2022-11-07 | $23.81 | $28.76 | 162,100 | — | — |
| 2022-11-04 | $23.34 | $28.19 | 107,100 | — | — |
| 2022-11-03 | $23.14 | $27.95 | 122,600 | — | — |
| 2022-11-02 | $23.00 | $27.78 | 145,200 | — | — |
| 2022-11-01 | $23.47 | $28.35 | 170,100 | — | — |
| 2022-10-31 | $23.27 | $28.11 | 194,500 | — | — |
| 2022-10-28 | $23.40 | $28.27 | 114,600 | — | — |
| 2022-10-27 | $23.14 | $27.95 | 112,000 | — | — |
| 2022-10-26 | $23.03 | $27.82 | 136,800 | — | — |
| 2022-10-25 | $23.29 | $28.13 | 149,500 | — | — |
| 2022-10-24 | $23.16 | $27.98 | 161,800 | — | — |
| 2022-10-21 | $23.09 | $27.89 | 253,500 | — | — |
| 2022-10-20 | $22.37 | $27.02 | 194,400 | — | — |
| 2022-10-19 | $23.06 | $27.86 | 185,800 | — | — |
| 2022-10-18 | $22.56 | $27.25 | 154,200 | — | — |
| 2022-10-17 | $22.10 | $26.70 | 235,200 | — | — |
| 2022-10-14 | $21.51 | $25.98 | 217,800 | — | — |
| 2022-10-13 | $21.82 | $26.36 | 191,100 | — | — |
| 2022-10-12 | $20.75 | $25.07 | 265,700 | — | — |
| 2022-10-11 | $20.65 | $24.94 | 180,100 | — | — |
| 2022-10-10 | $20.53 | $24.80 | 219,600 | — | — |
| 2022-10-07 | $20.49 | $24.75 | 412,200 | — | — |
| 2022-10-06 | $20.91 | $25.26 | 227,100 | — | — |
| 2022-10-05 | $20.37 | $24.61 | 154,000 | — | — |
| 2022-10-04 | $20.43 | $24.68 | 203,900 | — | — |
| 2022-10-03 | $19.77 | $23.88 | 254,400 | — | — |
| 2022-09-30 | $18.70 | $22.59 | 325,000 | — | — |
| 2022-09-29 | $18.63 | $22.50 | 207,800 | — | — |
| 2022-09-28 | $19.01 | $22.96 | 160,600 | — | — |
| 2022-09-27 | $18.70 | $22.59 | 247,600 | — | — |
| 2022-09-26 | $18.64 | $22.52 | 308,700 | — | — |
| 2022-09-23 | $18.64 | $22.52 | 263,900 | — | — |
| 2022-09-22 | $19.30 | $23.31 | 214,400 | — | — |
| 2022-09-21 | $19.32 | $23.31 | 212,400 | — | — |
| 2022-09-20 | $19.13 | $23.08 | 213,100 | — | — |
| 2022-09-19 | $19.76 | $23.84 | 242,600 | — | — |
| 2022-09-16 | $19.89 | $24.00 | 675,600 | — | — |
| 2022-09-15 | $20.09 | $24.24 | 208,100 | — | — |
| 2022-09-14 | $20.50 | $24.73 | 410,900 | — | — |
| 2022-09-13 | $20.36 | $24.56 | 299,100 | — | — |
| 2022-09-12 | $20.62 | $24.88 | 251,500 | — | — |
| 2022-09-09 | $20.21 | $24.38 | 209,800 | — | — |
| 2022-09-08 | $19.39 | $23.39 | 249,700 | — | — |
| 2022-09-07 | $18.94 | $22.85 | 214,500 | — | — |
| 2022-09-06 | $18.57 | $22.40 | 366,100 | — | — |
| 2022-09-02 | $19.46 | $23.48 | 191,700 | — | — |
| 2022-09-01 | $19.66 | $23.72 | 201,800 | — | — |
| 2022-08-31 | $19.93 | $24.04 | 281,600 | — | — |
| 2022-08-30 | $20.32 | $24.51 | 159,000 | — | — |
| 2022-08-29 | $20.94 | $25.26 | 139,900 | — | — |
| 2022-08-26 | $21.07 | $25.42 | 233,000 | — | — |
| 2022-08-25 | $21.80 | $26.30 | 150,200 | — | — |
| 2022-08-24 | $21.49 | $25.93 | 207,700 | — | — |
| 2022-08-23 | $21.42 | $25.84 | 316,800 | — | — |
| 2022-08-22 | $19.93 | $24.04 | 164,000 | — | — |
| 2022-08-19 | $20.22 | $24.39 | 167,500 | — | — |
| 2022-08-18 | $20.35 | $24.55 | 107,000 | — | — |
| 2022-08-17 | $20.11 | $24.26 | 144,900 | — | — |
| 2022-08-16 | $20.01 | $24.14 | 196,200 | — | — |
| 2022-08-15 | $20.61 | $24.86 | 204,200 | — | — |
| 2022-08-12 | $20.43 | $24.65 | 322,900 | — | — |
| 2022-08-11 | $20.10 | $24.25 | 445,600 | — | — |
| 2022-08-10 | $19.78 | $23.86 | 839,800 | — | — |
| 2022-08-09 | $18.29 | $22.07 | 1,647,700 | — | — |
| 2022-08-08 | $24.17 | $29.16 | 326,800 | — | — |
| 2022-08-05 | $23.25 | $28.05 | 135,300 | — | — |
| 2022-08-04 | $23.07 | $27.83 | 153,400 | — | — |
| 2022-08-03 | $23.24 | $28.04 | 154,000 | — | — |
| 2022-08-02 | $23.19 | $27.98 | 292,800 | — | — |
| 2022-08-01 | $23.63 | $28.51 | 258,300 | — | — |
| 2022-07-29 | $23.41 | $28.24 | 197,100 | — | — |
| 2022-07-28 | $23.32 | $28.13 | 879,000 | — | — |
| 2022-07-27 | $22.57 | $27.23 | 143,200 | — | — |
| 2022-07-26 | $22.43 | $27.06 | 195,500 | — | — |
| 2022-07-25 | $21.82 | $26.32 | 155,200 | — | — |
| 2022-07-22 | $21.44 | $25.87 | 124,800 | — | — |
| 2022-07-21 | $21.85 | $26.36 | 129,800 | — | — |
| 2022-07-20 | $22.12 | $26.69 | 126,500 | — | — |
| 2022-07-19 | $22.12 | $26.69 | 183,900 | — | — |
| 2022-07-18 | $21.31 | $25.71 | 115,800 | — | — |
| 2022-07-15 | $21.56 | $26.01 | 135,100 | — | — |
| 2022-07-14 | $20.86 | $25.17 | 117,800 | — | — |
| 2022-07-13 | $21.15 | $25.52 | 104,100 | — | — |
| 2022-07-12 | $21.71 | $26.19 | 141,200 | — | — |
| 2022-07-11 | $21.89 | $26.41 | 156,500 | — | — |
| 2022-07-08 | $21.92 | $26.44 | 105,900 | — | — |
| 2022-07-07 | $21.96 | $26.49 | 100,700 | — | — |
| 2022-07-06 | $21.13 | $25.49 | 235,700 | — | — |
| 2022-07-05 | $21.95 | $26.48 | 377,200 | — | — |
| 2022-07-01 | $22.54 | $27.19 | 398,400 | — | — |
| 2022-06-30 | $22.35 | $26.96 | 283,000 | — | — |
| 2022-06-29 | $21.97 | $26.50 | 264,600 | — | — |
| 2022-06-28 | $22.09 | $26.65 | 236,300 | — | — |
| 2022-06-27 | $22.11 | $26.67 | 153,200 | — | — |
| 2022-06-24 | $21.92 | $26.44 | 1,080,000 | — | — |
| 2022-06-23 | $20.56 | $24.80 | 307,900 | — | — |
| 2022-06-22 | $21.38 | $25.76 | 226,300 | — | — |
| 2022-06-21 | $21.87 | $26.35 | 249,500 | — | — |
| 2022-06-17 | $21.28 | $25.64 | 404,000 | — | — |
| 2022-06-16 | $21.40 | $25.79 | 269,300 | — | — |
| 2022-06-15 | $22.58 | $27.21 | 351,500 | — | — |
| 2022-06-14 | $22.11 | $26.64 | 285,700 | — | — |
| 2022-06-13 | $22.01 | $26.52 | 453,400 | — | — |
| 2022-06-10 | $23.14 | $27.88 | 784,100 | — | — |
| 2022-06-09 | $23.90 | $28.80 | 203,000 | — | — |
| 2022-06-08 | $24.63 | $29.68 | 196,900 | — | — |
| 2022-06-07 | $25.30 | $30.49 | 186,200 | — | — |
| 2022-06-06 | $24.86 | $29.96 | 208,100 | — | — |
| 2022-06-03 | $25.46 | $30.68 | 167,100 | — | — |
| 2022-06-02 | $25.88 | $31.19 | 339,400 | — | — |
| 2022-06-01 | $24.73 | $29.80 | 283,600 | — | — |
| 2022-05-31 | $24.68 | $29.74 | 280,100 | — | — |
| 2022-05-27 | $24.75 | $29.82 | 346,000 | — | — |
| 2022-05-26 | $24.73 | $29.80 | 475,100 | — | — |
| 2022-05-25 | $24.82 | $29.91 | 938,400 | — | — |
| 2022-05-24 | $23.01 | $27.73 | 418,000 | — | — |
| 2022-05-23 | $23.07 | $27.80 | 276,800 | — | — |
| 2022-05-20 | $22.31 | $26.88 | 816,700 | — | — |
| 2022-05-19 | $22.80 | $27.47 | 279,200 | — | — |
| 2022-05-18 | $22.63 | $27.27 | 308,200 | — | — |
| 2022-05-17 | $23.40 | $28.20 | 343,500 | — | — |
| 2022-05-16 | $21.77 | $26.23 | 282,200 | — | — |
| 2022-05-13 | $21.60 | $26.03 | 205,400 | — | — |
| 2022-05-12 | $20.50 | $24.70 | 266,800 | — | — |
| 2022-05-11 | $21.13 | $25.46 | 243,900 | — | — |
| 2022-05-10 | $20.46 | $24.65 | 197,100 | — | — |
| 2022-05-09 | $20.62 | $24.85 | 202,600 | — | — |
| 2022-05-06 | $20.74 | $24.99 | 248,500 | — | — |
| 2022-05-05 | $22.80 | $27.47 | 288,700 | — | — |
| 2022-05-04 | $22.25 | $26.81 | 373,600 | — | — |
| 2022-05-03 | $21.59 | $26.02 | 206,400 | — | — |
| 2022-05-02 | $21.58 | $26.00 | 336,200 | — | — |
| 2022-04-29 | $21.40 | $25.79 | 240,600 | — | — |
| 2022-04-28 | $21.58 | $26.00 | 219,100 | — | — |
| 2022-04-27 | $21.20 | $25.55 | 290,900 | — | — |
| 2022-04-26 | $21.46 | $25.86 | 231,600 | — | — |
| 2022-04-25 | $21.66 | $26.10 | 314,000 | — | — |
| 2022-04-22 | $22.58 | $27.21 | 196,400 | — | — |
| 2022-04-21 | $22.99 | $27.70 | 248,300 | — | — |
| 2022-04-20 | $23.74 | $28.61 | 291,700 | — | — |
| 2022-04-19 | $23.84 | $28.73 | 416,900 | — | — |
| 2022-04-18 | $22.85 | $27.53 | 322,700 | — | — |
| 2022-04-14 | $22.35 | $26.93 | 313,900 | — | — |
| 2022-04-13 | $21.76 | $26.22 | 232,400 | — | — |
| 2022-04-12 | $21.88 | $26.37 | 384,700 | — | — |
| 2022-04-11 | $21.68 | $26.12 | 539,800 | — | — |
| 2022-04-08 | $20.36 | $24.53 | 420,800 | — | — |
| 2022-04-07 | $20.27 | $24.43 | 267,000 | — | — |
| 2022-04-06 | $20.27 | $24.43 | 264,200 | — | — |
| 2022-04-05 | $20.24 | $24.39 | 367,900 | — | — |
| 2022-04-04 | $20.89 | $25.17 | 218,100 | — | — |
| 2022-04-01 | $21.11 | $25.44 | 283,700 | — | — |
| 2022-03-31 | $20.32 | $24.49 | 203,000 | — | — |
| 2022-03-30 | $19.88 | $23.96 | 272,600 | — | — |
| 2022-03-29 | $20.54 | $24.75 | 465,300 | — | — |
| 2022-03-28 | $19.66 | $23.69 | 367,800 | — | — |
| 2022-03-25 | $20.12 | $24.24 | 293,600 | — | — |
| 2022-03-24 | $20.30 | $24.46 | 379,300 | — | — |
| 2022-03-23 | $20.00 | $24.07 | 436,900 | — | — |
| 2022-03-22 | $19.95 | $24.01 | 541,300 | — | — |
| 2022-03-21 | $19.50 | $23.47 | 322,000 | — | — |
| 2022-03-18 | $19.07 | $22.95 | 502,900 | — | — |
| 2022-03-17 | $18.31 | $22.04 | 372,200 | — | — |
| 2022-03-16 | $17.38 | $20.92 | 214,900 | — | — |
| 2022-03-15 | $17.28 | $20.80 | 242,300 | — | — |
| 2022-03-14 | $17.65 | $21.24 | 436,000 | — | — |
| 2022-03-11 | $17.41 | $20.95 | 139,900 | — | — |
| 2022-03-10 | $17.59 | $21.17 | 213,700 | — | — |
| 2022-03-09 | $16.78 | $20.19 | 335,500 | — | — |
| 2022-03-08 | $16.67 | $20.06 | 246,300 | — | — |
| 2022-03-07 | $16.35 | $19.68 | 347,700 | — | — |
| 2022-03-04 | $15.37 | $18.50 | 89,400 | — | — |
| 2022-03-03 | $15.43 | $18.57 | 93,200 | — | — |
| 2022-03-02 | $15.19 | $18.28 | 78,500 | — | — |
| 2022-03-01 | $14.89 | $17.92 | 129,200 | — | — |
| 2022-02-28 | $15.07 | $18.14 | 150,000 | — | — |
| 2022-02-25 | $14.72 | $17.72 | 101,200 | — | — |
| 2022-02-24 | $14.21 | $17.10 | 140,900 | — | — |
| 2022-02-23 | $14.18 | $17.07 | 68,800 | — | — |
| 2022-02-22 | $14.61 | $17.58 | 68,800 | — | — |
| 2022-02-18 | $14.87 | $17.90 | 208,000 | — | — |
| 2022-02-17 | $14.92 | $17.96 | 67,400 | — | — |
| 2022-02-16 | $15.10 | $18.17 | 94,000 | — | — |
| 2022-02-15 | $15.05 | $18.11 | 60,000 | — | — |
| 2022-02-14 | $14.90 | $17.93 | 99,800 | — | — |
| 2022-02-11 | $14.86 | $17.88 | 74,100 | — | — |
| 2022-02-10 | $14.81 | $17.82 | 85,500 | — | — |
| 2022-02-09 | $15.03 | $18.09 | 65,600 | — | — |
| 2022-02-08 | $15.03 | $18.09 | 113,800 | — | — |
| 2022-02-07 | $14.61 | $17.58 | 117,600 | — | — |
| 2022-02-04 | $14.66 | $17.64 | 106,700 | — | — |
| 2022-02-03 | $14.71 | $17.70 | 111,800 | — | — |
| 2022-02-02 | $15.12 | $18.20 | 96,500 | — | — |
| 2022-02-01 | $15.24 | $18.34 | 103,500 | — | — |
| 2022-01-31 | $15.17 | $18.26 | 105,600 | — | — |
| 2022-01-28 | $15.09 | $18.16 | 183,200 | — | — |
| 2022-01-27 | $15.09 | $18.16 | 160,000 | — | — |
| 2022-01-26 | $14.91 | $17.94 | 138,200 | — | — |
| 2022-01-25 | $15.51 | $18.67 | 148,000 | — | — |
| 2022-01-24 | $15.59 | $18.76 | 175,400 | — | — |
| 2022-01-21 | $15.72 | $18.92 | 216,100 | — | — |
| 2022-01-20 | $15.73 | $18.93 | 234,400 | — | — |
| 2022-01-19 | $16.03 | $19.29 | 124,700 | — | — |
| 2022-01-18 | $16.06 | $19.33 | 91,400 | — | — |
| 2022-01-14 | $16.17 | $19.46 | 73,300 | — | — |
| 2022-01-13 | $16.21 | $19.51 | 57,200 | — | — |
| 2022-01-12 | $16.21 | $19.51 | 119,300 | — | — |
| 2022-01-11 | $16.21 | $19.51 | 79,500 | — | — |
| 2022-01-10 | $16.07 | $19.34 | 83,300 | — | — |
| 2022-01-07 | $16.02 | $19.28 | 145,600 | — | — |
| 2022-01-06 | $15.97 | $19.22 | 77,500 | — | — |
| 2022-01-05 | $16.20 | $19.50 | 110,900 | — | — |
| 2022-01-04 | $16.22 | $19.52 | 158,400 | — | — |
| 2022-01-03 | $16.22 | $19.52 | 140,400 | — | — |