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
- 1989-11-22 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 | $18.20 | $18.20 | 188,900 | — | — |
| 2022-12-29 | $18.14 | $18.14 | 249,800 | — | — |
| 2022-12-28 | $16.95 | $16.95 | 274,400 | — | — |
| 2022-12-27 | $17.16 | $17.16 | 205,000 | — | — |
| 2022-12-23 | $17.66 | $17.66 | 252,900 | — | — |
| 2022-12-22 | $18.09 | $18.09 | 239,500 | — | — |
| 2022-12-21 | $18.03 | $18.03 | 210,900 | — | — |
| 2022-12-20 | $18.45 | $18.45 | 194,300 | — | — |
| 2022-12-19 | $17.65 | $17.65 | 420,100 | — | — |
| 2022-12-16 | $17.58 | $17.58 | 946,100 | — | — |
| 2022-12-15 | $18.77 | $18.77 | 431,500 | — | — |
| 2022-12-14 | $19.40 | $19.40 | 566,100 | — | — |
| 2022-12-13 | $19.92 | $19.92 | 406,000 | — | — |
| 2022-12-12 | $19.72 | $19.72 | 533,600 | — | — |
| 2022-12-09 | $19.41 | $19.41 | 247,700 | — | — |
| 2022-12-08 | $19.80 | $19.80 | 246,900 | — | — |
| 2022-12-07 | $19.38 | $19.38 | 245,900 | — | — |
| 2022-12-06 | $18.97 | $18.97 | 440,600 | — | — |
| 2022-12-05 | $18.90 | $18.90 | 785,600 | — | — |
| 2022-12-02 | $21.93 | $21.93 | 204,700 | — | — |
| 2022-12-01 | $21.87 | $21.87 | 245,900 | — | — |
| 2022-11-30 | $21.17 | $21.17 | 371,300 | — | — |
| 2022-11-29 | $19.87 | $19.87 | 304,700 | — | — |
| 2022-11-28 | $20.64 | $20.64 | 327,600 | — | — |
| 2022-11-25 | $21.21 | $21.21 | 150,900 | — | — |
| 2022-11-23 | $21.55 | $21.55 | 223,900 | — | — |
| 2022-11-22 | $21.49 | $21.49 | 290,800 | — | — |
| 2022-11-21 | $21.01 | $21.01 | 216,800 | — | — |
| 2022-11-18 | $21.20 | $21.20 | 241,900 | — | — |
| 2022-11-17 | $21.25 | $21.25 | 300,900 | — | — |
| 2022-11-16 | $22.68 | $22.68 | 356,200 | — | — |
| 2022-11-15 | $24.60 | $24.60 | 445,700 | — | — |
| 2022-11-14 | $23.22 | $23.22 | 372,800 | — | — |
| 2022-11-11 | $25.07 | $25.07 | 665,200 | — | — |
| 2022-11-10 | $24.70 | $24.70 | 1,267,100 | — | — |
| 2022-11-09 | $17.30 | $17.30 | 1,102,300 | — | — |
| 2022-11-08 | $20.35 | $20.35 | 625,900 | — | — |
| 2022-11-07 | $19.18 | $19.18 | 770,400 | — | — |
| 2022-11-04 | $18.39 | $18.39 | 906,400 | — | — |
| 2022-11-03 | $24.32 | $24.32 | 231,400 | — | — |
| 2022-11-02 | $24.04 | $24.04 | 406,900 | — | — |
| 2022-11-01 | $24.01 | $24.01 | 288,600 | — | — |
| 2022-10-31 | $23.52 | $23.52 | 237,300 | — | — |
| 2022-10-28 | $23.33 | $23.33 | 386,100 | — | — |
| 2022-10-27 | $21.68 | $21.68 | 211,400 | — | — |
| 2022-10-26 | $21.96 | $21.96 | 221,600 | — | — |
| 2022-10-25 | $20.58 | $20.58 | 297,700 | — | — |
| 2022-10-24 | $18.60 | $18.60 | 233,000 | — | — |
| 2022-10-21 | $18.96 | $18.96 | 200,900 | — | — |
| 2022-10-20 | $18.63 | $18.63 | 266,700 | — | — |
| 2022-10-19 | $18.42 | $18.42 | 338,400 | — | — |
| 2022-10-18 | $20.30 | $20.30 | 264,600 | — | — |
| 2022-10-17 | $21.40 | $21.40 | 253,300 | — | — |
| 2022-10-14 | $20.29 | $20.29 | 198,800 | — | — |
| 2022-10-13 | $21.49 | $21.49 | 326,200 | — | — |
| 2022-10-12 | $20.64 | $20.64 | 240,200 | — | — |
| 2022-10-11 | $20.25 | $20.25 | 534,300 | — | — |
| 2022-10-10 | $20.98 | $20.98 | 350,500 | — | — |
| 2022-10-07 | $22.36 | $22.36 | 337,000 | — | — |
| 2022-10-06 | $23.64 | $23.64 | 178,600 | — | — |
| 2022-10-05 | $23.55 | $23.55 | 298,900 | — | — |
| 2022-10-04 | $24.86 | $24.86 | 366,800 | — | — |
| 2022-10-03 | $22.17 | $22.17 | 341,300 | — | — |
| 2022-09-30 | $22.75 | $22.75 | 411,900 | — | — |
| 2022-09-29 | $23.67 | $23.67 | 313,400 | — | — |
| 2022-09-28 | $23.73 | $23.73 | 241,400 | — | — |
| 2022-09-27 | $22.43 | $22.43 | 348,300 | — | — |
| 2022-09-26 | $21.59 | $21.59 | 317,800 | — | — |
| 2022-09-23 | $22.23 | $22.23 | 243,600 | — | — |
| 2022-09-22 | $22.31 | $22.31 | 431,000 | — | — |
| 2022-09-21 | $23.28 | $23.28 | 201,200 | — | — |
| 2022-09-20 | $24.67 | $24.67 | 273,000 | — | — |
| 2022-09-19 | $23.76 | $23.76 | 344,000 | — | — |
| 2022-09-16 | $23.12 | $23.12 | 1,164,400 | — | — |
| 2022-09-15 | $25.94 | $25.94 | 234,200 | — | — |
| 2022-09-14 | $26.11 | $26.11 | 251,900 | — | — |
| 2022-09-13 | $25.85 | $25.85 | 248,600 | — | — |
| 2022-09-12 | $26.50 | $26.50 | 247,000 | — | — |
| 2022-09-09 | $26.62 | $26.62 | 329,300 | — | — |
| 2022-09-08 | $26.70 | $26.70 | 276,300 | — | — |
| 2022-09-07 | $25.36 | $25.36 | 267,700 | — | — |
| 2022-09-06 | $23.97 | $23.97 | 299,500 | — | — |
| 2022-09-02 | $23.31 | $23.31 | 240,900 | — | — |
| 2022-09-01 | $23.72 | $23.72 | 270,500 | — | — |
| 2022-08-31 | $23.61 | $23.61 | 235,800 | — | — |
| 2022-08-30 | $23.49 | $23.49 | 299,600 | — | — |
| 2022-08-29 | $22.97 | $22.97 | 266,400 | — | — |
| 2022-08-26 | $23.09 | $23.09 | 231,600 | — | — |
| 2022-08-25 | $24.30 | $24.30 | 199,200 | — | — |
| 2022-08-24 | $23.36 | $23.36 | 138,800 | — | — |
| 2022-08-23 | $22.27 | $22.27 | 155,600 | — | — |
| 2022-08-22 | $22.13 | $22.13 | 240,100 | — | — |
| 2022-08-19 | $22.74 | $22.74 | 249,300 | — | — |
| 2022-08-18 | $23.75 | $23.75 | 273,000 | — | — |
| 2022-08-17 | $22.73 | $22.73 | 496,700 | — | — |
| 2022-08-16 | $25.35 | $25.35 | 373,300 | — | — |
| 2022-08-15 | $26.01 | $26.01 | 361,000 | — | — |
| 2022-08-12 | $24.59 | $24.59 | 291,000 | — | — |
| 2022-08-11 | $23.60 | $23.60 | 375,800 | — | — |
| 2022-08-10 | $24.17 | $24.17 | 746,700 | — | — |
| 2022-08-09 | $20.35 | $20.35 | 433,200 | — | — |
| 2022-08-08 | $21.26 | $21.26 | 312,200 | — | — |
| 2022-08-05 | $21.49 | $21.49 | 396,800 | — | — |
| 2022-08-04 | $21.36 | $21.36 | 444,500 | — | — |
| 2022-08-03 | $20.46 | $20.46 | 257,900 | — | — |
| 2022-08-02 | $19.27 | $19.27 | 245,600 | — | — |
| 2022-08-01 | $19.29 | $19.29 | 321,700 | — | — |
| 2022-07-29 | $19.27 | $19.27 | 179,800 | — | — |
| 2022-07-28 | $18.67 | $18.67 | 204,600 | — | — |
| 2022-07-27 | $17.57 | $17.57 | 285,000 | — | — |
| 2022-07-26 | $16.68 | $16.68 | 315,300 | — | — |
| 2022-07-25 | $16.80 | $16.80 | 285,800 | — | — |
| 2022-07-22 | $17.74 | $17.74 | 511,500 | — | — |
| 2022-07-21 | $19.49 | $19.49 | 391,000 | — | — |
| 2022-07-20 | $18.43 | $18.43 | 364,100 | — | — |
| 2022-07-19 | $16.94 | $16.94 | 324,100 | — | — |
| 2022-07-18 | $16.16 | $16.16 | 386,900 | — | — |
| 2022-07-15 | $15.91 | $15.91 | 255,700 | — | — |
| 2022-07-14 | $15.59 | $15.59 | 287,700 | — | — |
| 2022-07-13 | $15.79 | $15.79 | 317,500 | — | — |
| 2022-07-12 | $15.49 | $15.49 | 381,500 | — | — |
| 2022-07-11 | $17.36 | $17.36 | 579,800 | — | — |
| 2022-07-08 | $17.52 | $17.52 | 270,900 | — | — |
| 2022-07-07 | $17.50 | $17.50 | 330,600 | — | — |
| 2022-07-06 | $16.29 | $16.29 | 311,500 | — | — |
| 2022-07-05 | $16.36 | $16.36 | 487,800 | — | — |
| 2022-07-01 | $14.64 | $14.64 | 355,400 | — | — |
| 2022-06-30 | $13.81 | $13.81 | 284,000 | — | — |
| 2022-06-29 | $14.56 | $14.56 | 215,400 | — | — |
| 2022-06-28 | $14.66 | $14.66 | 321,900 | — | — |
| 2022-06-27 | $14.92 | $14.92 | 440,300 | — | — |
| 2022-06-24 | $15.72 | $15.72 | 3,276,800 | — | — |
| 2022-06-23 | $15.72 | $15.72 | 399,100 | — | — |
| 2022-06-22 | $14.47 | $14.47 | 450,800 | — | — |
| 2022-06-21 | $13.83 | $13.83 | 357,400 | — | — |
| 2022-06-17 | $13.79 | $13.79 | 608,600 | — | — |
| 2022-06-16 | $13.26 | $13.26 | 335,200 | — | — |
| 2022-06-15 | $14.10 | $14.10 | 389,000 | — | — |
| 2022-06-14 | $12.99 | $12.99 | 423,300 | — | — |
| 2022-06-13 | $13.09 | $13.09 | 395,700 | — | — |
| 2022-06-10 | $14.09 | $14.09 | 455,000 | — | — |
| 2022-06-09 | $14.40 | $14.40 | 356,200 | — | — |
| 2022-06-08 | $14.46 | $14.46 | 280,300 | — | — |
| 2022-06-07 | $14.74 | $14.74 | 470,100 | — | — |
| 2022-06-06 | $13.93 | $13.93 | 419,200 | — | — |
| 2022-06-03 | $13.76 | $13.76 | 407,000 | — | — |
| 2022-06-02 | $14.16 | $14.16 | 272,200 | — | — |
| 2022-06-01 | $13.36 | $13.36 | 457,900 | — | — |
| 2022-05-31 | $13.72 | $13.72 | 512,500 | — | — |
| 2022-05-27 | $14.73 | $14.73 | 549,700 | — | — |
| 2022-05-26 | $13.13 | $13.13 | 589,100 | — | — |
| 2022-05-25 | $12.44 | $12.44 | 411,800 | — | — |
| 2022-05-24 | $12.32 | $12.32 | 330,900 | — | — |
| 2022-05-23 | $13.06 | $13.06 | 562,800 | — | — |
| 2022-05-20 | $12.86 | $12.86 | 340,500 | — | — |
| 2022-05-19 | $12.09 | $12.09 | 477,100 | — | — |
| 2022-05-18 | $11.64 | $11.64 | 486,000 | — | — |
| 2022-05-17 | $12.76 | $12.76 | 566,500 | — | — |
| 2022-05-16 | $12.73 | $12.73 | 616,100 | — | — |
| 2022-05-13 | $12.42 | $12.42 | 526,800 | — | — |
| 2022-05-12 | $11.16 | $11.16 | 866,000 | — | — |
| 2022-05-11 | $10.54 | $10.54 | 456,600 | — | — |
| 2022-05-10 | $11.75 | $11.75 | 880,600 | — | — |
| 2022-05-09 | $10.90 | $10.90 | 802,400 | — | — |
| 2022-05-06 | $12.22 | $12.22 | 598,800 | — | — |
| 2022-05-05 | $12.49 | $12.49 | 483,300 | — | — |
| 2022-05-04 | $13.39 | $13.39 | 355,100 | — | — |
| 2022-05-03 | $13.33 | $13.33 | 336,800 | — | — |
| 2022-05-02 | $13.18 | $13.18 | 419,100 | — | — |
| 2022-04-29 | $12.67 | $12.67 | 406,000 | — | — |
| 2022-04-28 | $13.01 | $13.01 | 397,200 | — | — |
| 2022-04-27 | $12.73 | $12.73 | 422,900 | — | — |
| 2022-04-26 | $13.19 | $13.19 | 702,400 | — | — |
| 2022-04-25 | $13.79 | $13.79 | 1,176,800 | — | — |
| 2022-04-22 | $12.59 | $12.59 | 477,200 | — | — |
| 2022-04-21 | $13.48 | $13.48 | 526,700 | — | — |
| 2022-04-20 | $15.41 | $15.41 | 280,700 | — | — |
| 2022-04-19 | $16.83 | $16.83 | 352,500 | — | — |
| 2022-04-18 | $16.37 | $16.37 | 455,200 | — | — |
| 2022-04-14 | $16.94 | $16.94 | 457,500 | — | — |
| 2022-04-13 | $18.64 | $18.64 | 373,300 | — | — |
| 2022-04-12 | $18.87 | $18.87 | 358,900 | — | — |
| 2022-04-11 | $19.84 | $19.84 | 313,700 | — | — |
| 2022-04-08 | $20.22 | $20.22 | 232,900 | — | — |
| 2022-04-07 | $21.91 | $21.91 | 270,700 | — | — |
| 2022-04-06 | $21.96 | $21.96 | 224,000 | — | — |
| 2022-04-05 | $22.80 | $22.80 | 223,600 | — | — |
| 2022-04-04 | $24.20 | $24.20 | 261,800 | — | — |
| 2022-04-01 | $23.62 | $23.62 | 332,000 | — | — |
| 2022-03-31 | $22.73 | $22.73 | 166,300 | — | — |
| 2022-03-30 | $22.90 | $22.90 | 278,200 | — | — |
| 2022-03-29 | $22.65 | $22.65 | 295,300 | — | — |
| 2022-03-28 | $21.16 | $21.16 | 278,500 | — | — |
| 2022-03-25 | $20.86 | $20.86 | 246,600 | — | — |
| 2022-03-24 | $22.02 | $22.02 | 359,100 | — | — |
| 2022-03-23 | $22.17 | $22.17 | 211,700 | — | — |
| 2022-03-22 | $23.17 | $23.17 | 297,400 | — | — |
| 2022-03-21 | $22.97 | $22.97 | 277,400 | — | — |
| 2022-03-18 | $24.61 | $24.61 | 1,004,200 | — | — |
| 2022-03-17 | $22.93 | $22.93 | 777,600 | — | — |
| 2022-03-16 | $21.50 | $21.50 | 1,473,700 | — | — |
| 2022-03-15 | $21.35 | $21.35 | 372,400 | — | — |
| 2022-03-14 | $20.81 | $20.81 | 222,700 | — | — |
| 2022-03-11 | $22.93 | $22.93 | 264,300 | — | — |
| 2022-03-10 | $23.95 | $23.95 | 178,900 | — | — |
| 2022-03-09 | $24.40 | $24.40 | 476,100 | — | — |
| 2022-03-08 | $23.28 | $23.28 | 235,200 | — | — |
| 2022-03-07 | $23.64 | $23.64 | 274,300 | — | — |
| 2022-03-04 | $24.00 | $24.00 | 371,400 | — | — |
| 2022-03-03 | $24.70 | $24.70 | 334,200 | — | — |
| 2022-03-02 | $24.15 | $24.15 | 361,600 | — | — |
| 2022-03-01 | $23.71 | $23.71 | 572,600 | — | — |
| 2022-02-28 | $23.50 | $23.50 | 547,800 | — | — |
| 2022-02-25 | $23.79 | $23.79 | 239,400 | — | — |
| 2022-02-24 | $23.63 | $23.63 | 418,000 | — | — |
| 2022-02-23 | $21.40 | $21.40 | 348,300 | — | — |
| 2022-02-22 | $22.20 | $22.20 | 367,300 | — | — |
| 2022-02-18 | $22.54 | $22.54 | 358,800 | — | — |
| 2022-02-17 | $23.61 | $23.61 | 314,700 | — | — |
| 2022-02-16 | $25.62 | $25.62 | 213,400 | — | — |
| 2022-02-15 | $26.79 | $26.79 | 354,200 | — | — |
| 2022-02-14 | $26.36 | $26.36 | 304,200 | — | — |
| 2022-02-11 | $27.77 | $27.77 | 216,400 | — | — |
| 2022-02-10 | $29.14 | $29.14 | 364,100 | — | — |
| 2022-02-09 | $28.78 | $28.78 | 250,900 | — | — |
| 2022-02-08 | $27.42 | $27.42 | 154,400 | — | — |
| 2022-02-07 | $27.50 | $27.50 | 257,300 | — | — |
| 2022-02-04 | $27.66 | $27.66 | 716,000 | — | — |
| 2022-02-03 | $27.58 | $27.58 | 387,900 | — | — |
| 2022-02-02 | $29.35 | $29.35 | 367,700 | — | — |
| 2022-02-01 | $30.38 | $30.38 | 397,200 | — | — |
| 2022-01-31 | $29.84 | $29.84 | 299,500 | — | — |
| 2022-01-28 | $27.50 | $27.50 | 346,200 | — | — |
| 2022-01-27 | $25.99 | $25.99 | 375,400 | — | — |
| 2022-01-26 | $27.68 | $27.68 | 409,100 | — | — |
| 2022-01-25 | $28.00 | $28.00 | 437,500 | — | — |
| 2022-01-24 | $29.11 | $29.11 | 619,100 | — | — |
| 2022-01-21 | $28.70 | $28.70 | 664,100 | — | — |
| 2022-01-20 | $29.26 | $29.26 | 275,400 | — | — |
| 2022-01-19 | $29.25 | $29.25 | 420,000 | — | — |
| 2022-01-18 | $29.39 | $29.39 | 499,200 | — | — |
| 2022-01-14 | $30.84 | $30.84 | 316,100 | — | — |
| 2022-01-13 | $30.60 | $30.60 | 329,900 | — | — |
| 2022-01-12 | $31.93 | $31.93 | 382,300 | — | — |
| 2022-01-11 | $31.61 | $31.61 | 401,200 | — | — |
| 2022-01-10 | $32.10 | $32.10 | 322,400 | — | — |
| 2022-01-07 | $30.83 | $30.83 | 368,500 | — | — |
| 2022-01-06 | $32.20 | $32.20 | 220,300 | — | — |
| 2022-01-05 | $32.79 | $32.79 | 290,200 | — | — |
| 2022-01-04 | $35.72 | $35.72 | 202,500 | — | — |
| 2022-01-03 | $37.29 | $37.29 | 360,700 | — | — |