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
- 1993-06-11 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 | $23.32 | $31.88 | 203,600 | — | — |
| 2022-12-29 | $23.37 | $31.95 | 254,400 | — | — |
| 2022-12-28 | $22.89 | $31.29 | 146,400 | — | — |
| 2022-12-27 | $23.25 | $31.78 | 123,200 | — | — |
| 2022-12-23 | $23.59 | $32.25 | 42,000 | — | — |
| 2022-12-22 | $23.34 | $31.91 | 274,000 | — | — |
| 2022-12-21 | $24.17 | $33.05 | 129,200 | — | — |
| 2022-12-20 | $23.58 | $32.24 | 186,000 | — | — |
| 2022-12-19 | $23.23 | $31.75 | 204,800 | — | — |
| 2022-12-16 | $23.13 | $31.61 | 378,800 | — | — |
| 2022-12-15 | $23.21 | $31.72 | 172,800 | — | — |
| 2022-12-14 | $23.75 | $32.46 | 120,800 | — | — |
| 2022-12-13 | $23.79 | $32.51 | 185,200 | — | — |
| 2022-12-12 | $23.37 | $31.95 | 182,000 | — | — |
| 2022-12-09 | $23.35 | $31.92 | 198,000 | — | — |
| 2022-12-08 | $23.66 | $32.34 | 158,400 | — | — |
| 2022-12-07 | $23.89 | $32.66 | 163,600 | — | — |
| 2022-12-06 | $24.42 | $33.37 | 158,000 | — | — |
| 2022-12-05 | $24.36 | $33.30 | 307,200 | — | — |
| 2022-12-02 | $24.88 | $34.00 | 174,400 | — | — |
| 2022-12-01 | $24.80 | $33.90 | 224,000 | — | — |
| 2022-11-30 | $24.58 | $33.60 | 233,600 | — | — |
| 2022-11-29 | $24.04 | $32.85 | 94,400 | — | — |
| 2022-11-28 | $24.32 | $33.24 | 176,000 | — | — |
| 2022-11-25 | $24.67 | $33.73 | 81,200 | — | — |
| 2022-11-23 | $24.53 | $33.53 | 128,400 | — | — |
| 2022-11-22 | $24.62 | $33.65 | 160,400 | — | — |
| 2022-11-21 | $24.37 | $33.31 | 253,600 | — | — |
| 2022-11-18 | $24.18 | $33.06 | 250,400 | — | — |
| 2022-11-17 | $23.90 | $32.67 | 274,400 | — | — |
| 2022-11-16 | $23.76 | $32.38 | 152,800 | — | — |
| 2022-11-15 | $24.00 | $32.70 | 123,600 | — | — |
| 2022-11-14 | $23.86 | $32.51 | 209,200 | — | — |
| 2022-11-11 | $24.11 | $32.86 | 172,800 | — | — |
| 2022-11-10 | $24.55 | $33.45 | 259,600 | — | — |
| 2022-11-09 | $23.73 | $32.33 | 222,800 | — | — |
| 2022-11-08 | $23.70 | $32.29 | 256,000 | — | — |
| 2022-11-07 | $23.71 | $32.30 | 332,000 | — | — |
| 2022-11-04 | $22.37 | $30.48 | 169,600 | — | — |
| 2022-11-03 | $22.74 | $30.98 | 369,600 | — | — |
| 2022-11-02 | $21.34 | $29.08 | 123,600 | — | — |
| 2022-11-01 | $21.75 | $29.64 | 174,000 | — | — |
| 2022-10-31 | $21.81 | $29.71 | 159,200 | — | — |
| 2022-10-28 | $21.69 | $29.56 | 178,000 | — | — |
| 2022-10-27 | $20.84 | $28.39 | 360,400 | — | — |
| 2022-10-26 | $20.87 | $28.43 | 236,400 | — | — |
| 2022-10-25 | $21.43 | $29.21 | 198,000 | — | — |
| 2022-10-24 | $21.23 | $28.93 | 191,600 | — | — |
| 2022-10-21 | $20.76 | $28.29 | 221,600 | — | — |
| 2022-10-20 | $20.58 | $28.05 | 81,600 | — | — |
| 2022-10-19 | $20.76 | $28.29 | 102,800 | — | — |
| 2022-10-18 | $20.68 | $28.18 | 142,800 | — | — |
| 2022-10-17 | $20.52 | $27.96 | 87,600 | — | — |
| 2022-10-14 | $19.97 | $27.22 | 112,400 | — | — |
| 2022-10-13 | $20.42 | $27.82 | 228,000 | — | — |
| 2022-10-12 | $19.95 | $27.18 | 80,400 | — | — |
| 2022-10-11 | $19.85 | $27.05 | 95,600 | — | — |
| 2022-10-10 | $19.80 | $26.98 | 124,800 | — | — |
| 2022-10-07 | $19.70 | $26.84 | 218,000 | — | — |
| 2022-10-06 | $19.83 | $27.03 | 126,000 | — | — |
| 2022-10-05 | $20.04 | $27.30 | 130,800 | — | — |
| 2022-10-04 | $20.29 | $27.65 | 212,400 | — | — |
| 2022-10-03 | $19.93 | $27.16 | 128,800 | — | — |
| 2022-09-30 | $19.50 | $26.57 | 336,000 | — | — |
| 2022-09-29 | $19.54 | $26.63 | 134,000 | — | — |
| 2022-09-28 | $19.54 | $26.63 | 159,200 | — | — |
| 2022-09-27 | $19.23 | $26.20 | 140,000 | — | — |
| 2022-09-26 | $19.28 | $26.27 | 138,800 | — | — |
| 2022-09-23 | $19.45 | $26.50 | 119,600 | — | — |
| 2022-09-22 | $19.77 | $26.94 | 99,200 | — | — |
| 2022-09-21 | $20.10 | $27.39 | 143,200 | — | — |
| 2022-09-20 | $20.20 | $27.53 | 102,400 | — | — |
| 2022-09-19 | $20.47 | $27.89 | 166,400 | — | — |
| 2022-09-16 | $20.05 | $27.32 | 377,200 | — | — |
| 2022-09-15 | $20.29 | $27.64 | 237,200 | — | — |
| 2022-09-14 | $20.20 | $27.52 | 138,800 | — | — |
| 2022-09-13 | $20.17 | $27.49 | 184,800 | — | — |
| 2022-09-12 | $20.74 | $28.26 | 164,800 | — | — |
| 2022-09-09 | $20.67 | $28.17 | 140,800 | — | — |
| 2022-09-08 | $20.39 | $27.79 | 145,600 | — | — |
| 2022-09-07 | $20.45 | $27.87 | 174,800 | — | — |
| 2022-09-06 | $20.25 | $27.59 | 176,000 | — | — |
| 2022-09-02 | $19.89 | $27.10 | 110,800 | — | — |
| 2022-09-01 | $20.16 | $27.47 | 168,800 | — | — |
| 2022-08-31 | $20.16 | $27.47 | 170,000 | — | — |
| 2022-08-30 | $20.24 | $27.58 | 209,600 | — | — |
| 2022-08-29 | $20.52 | $27.96 | 170,800 | — | — |
| 2022-08-26 | $20.42 | $27.83 | 139,200 | — | — |
| 2022-08-25 | $20.99 | $28.59 | 119,200 | — | — |
| 2022-08-24 | $20.76 | $28.28 | 104,400 | — | — |
| 2022-08-23 | $20.72 | $28.23 | 128,400 | — | — |
| 2022-08-22 | $21.03 | $28.66 | 150,400 | — | — |
| 2022-08-19 | $21.44 | $29.21 | 148,400 | — | — |
| 2022-08-18 | $21.39 | $29.14 | 131,600 | — | — |
| 2022-08-17 | $21.35 | $28.99 | 151,600 | — | — |
| 2022-08-16 | $21.46 | $29.14 | 181,200 | — | — |
| 2022-08-15 | $21.21 | $28.80 | 222,400 | — | — |
| 2022-08-12 | $21.17 | $28.74 | 145,200 | — | — |
| 2022-08-11 | $20.84 | $28.30 | 118,400 | — | — |
| 2022-08-10 | $20.83 | $28.28 | 118,800 | — | — |
| 2022-08-09 | $20.71 | $28.12 | 161,600 | — | — |
| 2022-08-08 | $20.98 | $28.48 | 428,400 | — | — |
| 2022-08-05 | $20.78 | $28.21 | 165,200 | — | — |
| 2022-08-04 | $20.17 | $27.39 | 385,200 | — | — |
| 2022-08-03 | $20.19 | $27.41 | 134,000 | — | — |
| 2022-08-02 | $20.24 | $27.49 | 76,000 | — | — |
| 2022-08-01 | $20.45 | $27.77 | 144,000 | — | — |
| 2022-07-29 | $20.40 | $27.70 | 162,400 | — | — |
| 2022-07-28 | $20.39 | $27.69 | 200,400 | — | — |
| 2022-07-27 | $19.99 | $27.14 | 101,200 | — | — |
| 2022-07-26 | $19.62 | $26.64 | 82,800 | — | — |
| 2022-07-25 | $19.52 | $26.51 | 212,000 | — | — |
| 2022-07-22 | $19.40 | $26.34 | 100,000 | — | — |
| 2022-07-21 | $19.54 | $26.53 | 123,200 | — | — |
| 2022-07-20 | $19.27 | $26.17 | 99,600 | — | — |
| 2022-07-19 | $19.19 | $26.05 | 98,000 | — | — |
| 2022-07-18 | $18.65 | $25.32 | 130,800 | — | — |
| 2022-07-15 | $18.59 | $25.25 | 143,600 | — | — |
| 2022-07-14 | $18.29 | $24.83 | 85,200 | — | — |
| 2022-07-13 | $18.39 | $24.97 | 106,800 | — | — |
| 2022-07-12 | $18.45 | $25.05 | 60,800 | — | — |
| 2022-07-11 | $18.48 | $25.09 | 77,200 | — | — |
| 2022-07-08 | $18.75 | $25.47 | 134,400 | — | — |
| 2022-07-07 | $18.55 | $25.18 | 113,600 | — | — |
| 2022-07-06 | $18.49 | $25.11 | 150,400 | — | — |
| 2022-07-05 | $18.13 | $24.61 | 130,800 | — | — |
| 2022-07-01 | $18.39 | $24.96 | 121,200 | — | — |
| 2022-06-30 | $18.22 | $24.74 | 157,200 | — | — |
| 2022-06-29 | $17.85 | $24.24 | 143,600 | — | — |
| 2022-06-28 | $18.07 | $24.54 | 86,800 | — | — |
| 2022-06-27 | $18.31 | $24.86 | 222,000 | — | — |
| 2022-06-24 | $18.97 | $25.75 | 1,201,200 | — | — |
| 2022-06-23 | $17.87 | $24.26 | 267,600 | — | — |
| 2022-06-22 | $18.01 | $24.45 | 318,000 | — | — |
| 2022-06-21 | $17.92 | $24.33 | 216,400 | — | — |
| 2022-06-17 | $17.15 | $23.29 | 282,400 | — | — |
| 2022-06-16 | $16.91 | $22.96 | 195,600 | — | — |
| 2022-06-15 | $17.48 | $23.74 | 125,600 | — | — |
| 2022-06-14 | $17.41 | $23.63 | 147,600 | — | — |
| 2022-06-13 | $17.37 | $23.58 | 194,400 | — | — |
| 2022-06-10 | $17.88 | $24.27 | 130,400 | — | — |
| 2022-06-09 | $18.58 | $25.24 | 127,600 | — | — |
| 2022-06-08 | $18.94 | $25.72 | 144,800 | — | — |
| 2022-06-07 | $18.75 | $25.47 | 113,200 | — | — |
| 2022-06-06 | $18.82 | $25.55 | 362,400 | — | — |
| 2022-06-03 | $18.53 | $25.16 | 156,800 | — | — |
| 2022-06-02 | $18.79 | $25.52 | 129,200 | — | — |
| 2022-06-01 | $18.55 | $25.19 | 140,000 | — | — |
| 2022-05-31 | $18.72 | $25.41 | 233,600 | — | — |
| 2022-05-27 | $18.56 | $25.20 | 116,000 | — | — |
| 2022-05-26 | $18.52 | $25.14 | 113,200 | — | — |
| 2022-05-25 | $18.16 | $24.66 | 138,000 | — | — |
| 2022-05-24 | $17.97 | $24.39 | 113,200 | — | — |
| 2022-05-23 | $18.10 | $24.58 | 109,600 | — | — |
| 2022-05-20 | $17.77 | $24.13 | 76,400 | — | — |
| 2022-05-19 | $18.00 | $24.44 | 178,000 | — | — |
| 2022-05-18 | $18.03 | $24.37 | 143,600 | — | — |
| 2022-05-17 | $18.52 | $25.05 | 70,400 | — | — |
| 2022-05-16 | $18.14 | $24.53 | 138,000 | — | — |
| 2022-05-13 | $18.39 | $24.86 | 165,600 | — | — |
| 2022-05-12 | $17.83 | $24.11 | 144,400 | — | — |
| 2022-05-11 | $18.53 | $25.05 | 175,200 | — | — |
| 2022-05-10 | $18.79 | $25.41 | 198,800 | — | — |
| 2022-05-09 | $19.11 | $25.84 | 748,000 | — | — |
| 2022-05-06 | $19.17 | $25.92 | 302,400 | — | — |
| 2022-05-05 | $19.51 | $26.39 | 488,800 | — | — |
| 2022-05-04 | $18.73 | $25.32 | 228,800 | — | — |
| 2022-05-03 | $18.43 | $24.92 | 145,200 | — | — |
| 2022-05-02 | $18.15 | $24.54 | 285,600 | — | — |
| 2022-04-29 | $17.99 | $24.33 | 182,800 | — | — |
| 2022-04-28 | $18.50 | $25.01 | 152,000 | — | — |
| 2022-04-27 | $18.25 | $24.68 | 124,400 | — | — |
| 2022-04-26 | $18.71 | $25.30 | 148,800 | — | — |
| 2022-04-25 | $18.75 | $25.35 | 178,000 | — | — |
| 2022-04-22 | $18.72 | $25.32 | 120,800 | — | — |
| 2022-04-21 | $19.48 | $26.33 | 176,800 | — | — |
| 2022-04-20 | $19.10 | $25.83 | 132,000 | — | — |
| 2022-04-19 | $18.56 | $25.10 | 122,400 | — | — |
| 2022-04-18 | $18.31 | $24.76 | 150,400 | — | — |
| 2022-04-14 | $18.37 | $24.84 | 150,000 | — | — |
| 2022-04-13 | $18.47 | $24.98 | 125,600 | — | — |
| 2022-04-12 | $18.40 | $24.88 | 121,200 | — | — |
| 2022-04-11 | $18.38 | $24.85 | 100,400 | — | — |
| 2022-04-08 | $18.29 | $24.72 | 85,600 | — | — |
| 2022-04-07 | $18.46 | $24.96 | 196,400 | — | — |
| 2022-04-06 | $18.40 | $24.87 | 115,600 | — | — |
| 2022-04-05 | $18.73 | $25.32 | 136,000 | — | — |
| 2022-04-04 | $19.06 | $25.77 | 152,800 | — | — |
| 2022-04-01 | $19.51 | $26.38 | 330,800 | — | — |
| 2022-03-31 | $19.37 | $26.19 | 254,400 | — | — |
| 2022-03-30 | $19.19 | $25.95 | 133,200 | — | — |
| 2022-03-29 | $19.50 | $26.37 | 219,600 | — | — |
| 2022-03-28 | $19.25 | $26.03 | 144,000 | — | — |
| 2022-03-25 | $19.41 | $26.25 | 134,400 | — | — |
| 2022-03-24 | $19.48 | $26.34 | 88,400 | — | — |
| 2022-03-23 | $19.09 | $25.81 | 127,600 | — | — |
| 2022-03-22 | $18.91 | $25.57 | 183,200 | — | — |
| 2022-03-21 | $18.92 | $25.58 | 170,000 | — | — |
| 2022-03-18 | $19.20 | $25.97 | 267,200 | — | — |
| 2022-03-17 | $19.03 | $25.73 | 161,200 | — | — |
| 2022-03-16 | $18.90 | $25.45 | 285,600 | — | — |
| 2022-03-15 | $18.71 | $25.19 | 150,400 | — | — |
| 2022-03-14 | $18.84 | $25.37 | 235,600 | — | — |
| 2022-03-11 | $18.54 | $24.96 | 103,200 | — | — |
| 2022-03-10 | $18.56 | $25.00 | 150,800 | — | — |
| 2022-03-09 | $18.28 | $24.62 | 261,200 | — | — |
| 2022-03-08 | $18.18 | $24.49 | 260,800 | — | — |
| 2022-03-07 | $18.14 | $24.43 | 797,600 | — | — |
| 2022-03-04 | $18.36 | $24.72 | 285,200 | — | — |
| 2022-03-03 | $17.81 | $23.99 | 499,200 | — | — |
| 2022-03-02 | $15.30 | $20.60 | 204,400 | — | — |
| 2022-03-01 | $14.67 | $19.76 | 234,400 | — | — |
| 2022-02-28 | $15.04 | $20.25 | 185,600 | — | — |
| 2022-02-25 | $15.22 | $20.50 | 93,200 | — | — |
| 2022-02-24 | $14.87 | $20.03 | 312,400 | — | — |
| 2022-02-23 | $14.80 | $19.94 | 218,000 | — | — |
| 2022-02-22 | $15.08 | $20.31 | 287,200 | — | — |
| 2022-02-18 | $15.16 | $20.42 | 413,600 | — | — |
| 2022-02-17 | $15.16 | $20.42 | 355,200 | — | — |
| 2022-02-16 | $15.03 | $20.24 | 175,200 | — | — |
| 2022-02-15 | $15.00 | $20.20 | 257,600 | — | — |
| 2022-02-14 | $14.94 | $20.11 | 293,200 | — | — |
| 2022-02-11 | $15.15 | $20.40 | 422,000 | — | — |
| 2022-02-10 | $15.25 | $20.54 | 600,000 | — | — |
| 2022-02-09 | $15.66 | $21.09 | 420,800 | — | — |
| 2022-02-08 | $15.91 | $21.43 | 253,200 | — | — |
| 2022-02-07 | $15.88 | $21.38 | 158,000 | — | — |
| 2022-02-04 | $16.04 | $21.60 | 136,800 | — | — |
| 2022-02-03 | $15.68 | $21.11 | 328,400 | — | — |
| 2022-02-02 | $15.94 | $21.46 | 132,800 | — | — |
| 2022-02-01 | $16.13 | $21.72 | 178,800 | — | — |
| 2022-01-31 | $16.00 | $21.55 | 225,600 | — | — |
| 2022-01-28 | $16.12 | $21.71 | 200,800 | — | — |
| 2022-01-27 | $16.09 | $21.67 | 125,600 | — | — |
| 2022-01-26 | $16.16 | $21.76 | 146,800 | — | — |
| 2022-01-25 | $16.28 | $21.92 | 156,000 | — | — |
| 2022-01-24 | $16.50 | $22.22 | 305,600 | — | — |
| 2022-01-21 | $16.25 | $21.89 | 166,800 | — | — |
| 2022-01-20 | $16.15 | $21.74 | 194,400 | — | — |
| 2022-01-19 | $16.07 | $21.65 | 126,400 | — | — |
| 2022-01-18 | $16.11 | $21.70 | 102,000 | — | — |
| 2022-01-14 | $16.49 | $22.21 | 163,600 | — | — |
| 2022-01-13 | $16.59 | $22.35 | 98,000 | — | — |
| 2022-01-12 | $16.57 | $22.31 | 168,800 | — | — |
| 2022-01-11 | $16.69 | $22.48 | 144,000 | — | — |
| 2022-01-10 | $16.55 | $22.29 | 140,800 | — | — |
| 2022-01-07 | $16.77 | $22.58 | 95,600 | — | — |
| 2022-01-06 | $17.20 | $23.17 | 276,800 | — | — |
| 2022-01-05 | $17.06 | $22.97 | 158,000 | — | — |
| 2022-01-04 | $17.25 | $23.23 | 143,600 | — | — |
| 2022-01-03 | $17.30 | $23.30 | 116,400 | — | — |