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
- 1989-01-05 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 | $19.44 | $21.68 | 142,500 | — | — |
| 2022-12-29 | $20.07 | $22.38 | 204,000 | — | — |
| 2022-12-28 | $18.57 | $20.71 | 135,500 | — | — |
| 2022-12-27 | $18.41 | $20.53 | 149,800 | — | — |
| 2022-12-23 | $17.35 | $19.35 | 89,500 | — | — |
| 2022-12-22 | $16.47 | $18.37 | 196,400 | — | — |
| 2022-12-21 | $15.89 | $17.72 | 115,500 | — | — |
| 2022-12-20 | $15.90 | $17.73 | 146,800 | — | — |
| 2022-12-19 | $15.59 | $17.39 | 156,000 | — | — |
| 2022-12-16 | $16.14 | $18.00 | 425,800 | — | — |
| 2022-12-15 | $16.59 | $18.50 | 304,800 | — | — |
| 2022-12-14 | $16.98 | $18.94 | 187,000 | — | — |
| 2022-12-13 | $17.00 | $18.96 | 446,400 | — | — |
| 2022-12-12 | $15.99 | $17.83 | 293,900 | — | — |
| 2022-12-09 | $15.88 | $17.71 | 168,300 | — | — |
| 2022-12-08 | $16.91 | $18.86 | 135,100 | — | — |
| 2022-12-07 | $16.80 | $18.74 | 91,600 | — | — |
| 2022-12-06 | $16.96 | $18.92 | 104,000 | — | — |
| 2022-12-05 | $17.50 | $19.52 | 103,600 | — | — |
| 2022-12-02 | $18.47 | $20.60 | 98,600 | — | — |
| 2022-12-01 | $18.64 | $20.79 | 196,100 | — | — |
| 2022-11-30 | $18.39 | $20.51 | 622,600 | — | — |
| 2022-11-29 | $17.84 | $19.90 | 155,700 | — | — |
| 2022-11-28 | $17.66 | $19.70 | 139,600 | — | — |
| 2022-11-25 | $18.06 | $20.14 | 71,400 | — | — |
| 2022-11-23 | $17.73 | $19.78 | 197,000 | — | — |
| 2022-11-22 | $18.27 | $20.38 | 160,200 | — | — |
| 2022-11-21 | $18.36 | $20.48 | 146,900 | — | — |
| 2022-11-18 | $19.47 | $21.72 | 87,800 | — | — |
| 2022-11-17 | $20.28 | $22.62 | 69,800 | — | — |
| 2022-11-16 | $20.20 | $22.53 | 121,900 | — | — |
| 2022-11-15 | $20.41 | $22.76 | 115,300 | — | — |
| 2022-11-14 | $20.95 | $23.37 | 132,800 | — | — |
| 2022-11-11 | $21.65 | $24.15 | 117,500 | — | — |
| 2022-11-10 | $21.50 | $23.98 | 108,300 | — | — |
| 2022-11-09 | $20.34 | $22.69 | 104,000 | — | — |
| 2022-11-08 | $21.25 | $23.70 | 154,300 | — | — |
| 2022-11-07 | $20.98 | $23.40 | 213,200 | — | — |
| 2022-11-04 | $21.47 | $23.95 | 316,800 | — | — |
| 2022-11-03 | $19.58 | $21.84 | 172,900 | — | — |
| 2022-11-02 | $20.91 | $23.32 | 156,300 | — | — |
| 2022-11-01 | $21.63 | $24.12 | 143,200 | — | — |
| 2022-10-31 | $21.64 | $24.14 | 148,500 | — | — |
| 2022-10-28 | $20.81 | $23.21 | 177,100 | — | — |
| 2022-10-27 | $19.47 | $21.72 | 289,700 | — | — |
| 2022-10-26 | $20.22 | $22.55 | 115,000 | — | — |
| 2022-10-25 | $19.61 | $21.87 | 94,500 | — | — |
| 2022-10-24 | $19.27 | $21.49 | 141,500 | — | — |
| 2022-10-21 | $19.25 | $21.47 | 94,200 | — | — |
| 2022-10-20 | $18.18 | $20.28 | 150,300 | — | — |
| 2022-10-19 | $18.64 | $20.79 | 408,200 | — | — |
| 2022-10-18 | $17.49 | $19.51 | 130,700 | — | — |
| 2022-10-17 | $16.78 | $18.72 | 94,300 | — | — |
| 2022-10-14 | $16.10 | $17.96 | 81,700 | — | — |
| 2022-10-13 | $17.43 | $19.44 | 84,100 | — | — |
| 2022-10-12 | $16.70 | $18.63 | 61,000 | — | — |
| 2022-10-11 | $16.78 | $18.72 | 107,400 | — | — |
| 2022-10-10 | $17.44 | $19.45 | 90,100 | — | — |
| 2022-10-07 | $16.96 | $18.92 | 136,100 | — | — |
| 2022-10-06 | $18.55 | $20.69 | 72,600 | — | — |
| 2022-10-05 | $18.50 | $20.63 | 111,300 | — | — |
| 2022-10-04 | $18.60 | $20.75 | 121,700 | — | — |
| 2022-10-03 | $17.37 | $19.37 | 116,400 | — | — |
| 2022-09-30 | $15.98 | $17.82 | 322,700 | — | — |
| 2022-09-29 | $15.63 | $17.43 | 580,300 | — | — |
| 2022-09-28 | $15.01 | $16.74 | 628,800 | — | — |
| 2022-09-27 | $15.77 | $17.59 | 335,500 | — | — |
| 2022-09-26 | $15.75 | $17.57 | 323,900 | — | — |
| 2022-09-23 | $16.28 | $18.16 | 127,600 | — | — |
| 2022-09-22 | $17.64 | $19.67 | 120,500 | — | — |
| 2022-09-21 | $18.05 | $20.13 | 176,000 | — | — |
| 2022-09-20 | $19.48 | $21.73 | 348,800 | — | — |
| 2022-09-19 | $18.47 | $20.60 | 169,000 | — | — |
| 2022-09-16 | $19.26 | $21.48 | 1,320,300 | — | — |
| 2022-09-15 | $18.75 | $20.91 | 312,500 | — | — |
| 2022-09-14 | $18.51 | $20.65 | 287,300 | — | — |
| 2022-09-13 | $17.07 | $19.04 | 272,800 | — | — |
| 2022-09-12 | $19.11 | $21.31 | 356,900 | — | — |
| 2022-09-09 | $19.77 | $22.05 | 235,100 | — | — |
| 2022-09-08 | $19.08 | $21.28 | 93,900 | — | — |
| 2022-09-07 | $19.48 | $21.73 | 187,700 | — | — |
| 2022-09-06 | $19.23 | $21.45 | 227,800 | — | — |
| 2022-09-02 | $21.58 | $24.07 | 171,400 | — | — |
| 2022-09-01 | $21.45 | $23.92 | 122,500 | — | — |
| 2022-08-31 | $22.32 | $24.89 | 83,500 | — | — |
| 2022-08-30 | $22.65 | $25.26 | 73,300 | — | — |
| 2022-08-29 | $24.21 | $27.00 | 69,300 | — | — |
| 2022-08-26 | $24.18 | $26.97 | 73,800 | — | — |
| 2022-08-25 | $25.26 | $28.17 | 127,000 | — | — |
| 2022-08-24 | $24.00 | $26.77 | 145,400 | — | — |
| 2022-08-23 | $24.19 | $26.98 | 90,600 | — | — |
| 2022-08-22 | $24.20 | $26.99 | 109,500 | — | — |
| 2022-08-19 | $24.65 | $27.49 | 133,300 | — | — |
| 2022-08-18 | $27.04 | $30.16 | 147,300 | — | — |
| 2022-08-17 | $26.36 | $29.40 | 296,100 | — | — |
| 2022-08-16 | $24.00 | $26.77 | 235,600 | — | — |
| 2022-08-15 | $22.49 | $25.08 | 140,700 | — | — |
| 2022-08-12 | $23.40 | $26.10 | 103,800 | — | — |
| 2022-08-11 | $22.88 | $25.52 | 97,200 | — | — |
| 2022-08-10 | $22.56 | $25.16 | 143,200 | — | — |
| 2022-08-09 | $23.02 | $25.68 | 92,000 | — | — |
| 2022-08-08 | $22.85 | $25.49 | 121,300 | — | — |
| 2022-08-05 | $21.75 | $24.26 | 188,800 | — | — |
| 2022-08-04 | $20.70 | $23.09 | 70,700 | — | — |
| 2022-08-03 | $20.45 | $22.81 | 88,500 | — | — |
| 2022-08-02 | $20.55 | $22.92 | 101,900 | — | — |
| 2022-08-01 | $21.71 | $24.21 | 132,800 | — | — |
| 2022-07-29 | $22.76 | $25.39 | 123,600 | — | — |
| 2022-07-28 | $20.71 | $23.10 | 44,300 | — | — |
| 2022-07-27 | $20.90 | $23.31 | 129,900 | — | — |
| 2022-07-26 | $20.21 | $22.54 | 44,400 | — | — |
| 2022-07-25 | $20.06 | $22.37 | 73,100 | — | — |
| 2022-07-22 | $19.49 | $21.74 | 98,300 | — | — |
| 2022-07-21 | $19.52 | $21.77 | 76,400 | — | — |
| 2022-07-20 | $20.07 | $22.38 | 84,600 | — | — |
| 2022-07-19 | $20.44 | $22.80 | 107,000 | — | — |
| 2022-07-18 | $19.08 | $21.28 | 79,600 | — | — |
| 2022-07-15 | $17.95 | $20.02 | 88,700 | — | — |
| 2022-07-14 | $17.43 | $19.44 | 88,800 | — | — |
| 2022-07-13 | $16.94 | $18.89 | 78,800 | — | — |
| 2022-07-12 | $18.01 | $20.09 | 114,000 | — | — |
| 2022-07-11 | $19.04 | $21.24 | 122,500 | — | — |
| 2022-07-08 | $19.30 | $21.53 | 105,700 | — | — |
| 2022-07-07 | $18.48 | $20.61 | 121,000 | — | — |
| 2022-07-06 | $16.51 | $18.41 | 116,100 | — | — |
| 2022-07-05 | $17.50 | $19.52 | 163,400 | — | — |
| 2022-07-01 | $18.21 | $20.31 | 98,300 | — | — |
| 2022-06-30 | $18.03 | $20.11 | 104,500 | — | — |
| 2022-06-29 | $18.21 | $20.31 | 89,400 | — | — |
| 2022-06-28 | $19.44 | $21.68 | 80,300 | — | — |
| 2022-06-27 | $19.53 | $21.78 | 266,000 | — | — |
| 2022-06-24 | $18.87 | $21.05 | 566,200 | — | — |
| 2022-06-23 | $17.20 | $19.18 | 217,900 | — | — |
| 2022-06-22 | $19.06 | $21.26 | 166,300 | — | — |
| 2022-06-21 | $19.81 | $22.09 | 176,600 | — | — |
| 2022-06-17 | $17.52 | $19.54 | 316,300 | — | — |
| 2022-06-16 | $19.09 | $21.29 | 127,500 | — | — |
| 2022-06-15 | $22.05 | $24.59 | 139,200 | — | — |
| 2022-06-14 | $22.48 | $25.07 | 166,900 | — | — |
| 2022-06-13 | $23.55 | $26.27 | 238,500 | — | — |
| 2022-06-10 | $25.59 | $28.54 | 158,800 | — | — |
| 2022-06-09 | $26.78 | $29.87 | 114,000 | — | — |
| 2022-06-08 | $27.74 | $30.94 | 198,600 | — | — |
| 2022-06-07 | $30.31 | $33.81 | 112,100 | — | — |
| 2022-06-06 | $30.44 | $33.95 | 131,800 | — | — |
| 2022-06-03 | $29.61 | $33.03 | 84,700 | — | — |
| 2022-06-02 | $28.57 | $31.87 | 133,300 | — | — |
| 2022-06-01 | $28.92 | $32.26 | 87,400 | — | — |
| 2022-05-31 | $27.67 | $30.86 | 114,200 | — | — |
| 2022-05-27 | $27.74 | $30.94 | 55,400 | — | — |
| 2022-05-26 | $27.02 | $30.14 | 127,500 | — | — |
| 2022-05-25 | $27.36 | $30.52 | 111,800 | — | — |
| 2022-05-24 | $26.04 | $29.04 | 74,200 | — | — |
| 2022-05-23 | $26.06 | $29.07 | 108,600 | — | — |
| 2022-05-20 | $26.05 | $29.05 | 91,300 | — | — |
| 2022-05-19 | $24.97 | $27.85 | 114,900 | — | — |
| 2022-05-18 | $24.97 | $27.85 | 182,200 | — | — |
| 2022-05-17 | $24.78 | $27.64 | 106,900 | — | — |
| 2022-05-16 | $22.99 | $25.64 | 109,300 | — | — |
| 2022-05-13 | $21.66 | $24.16 | 102,100 | — | — |
| 2022-05-12 | $21.72 | $24.23 | 105,000 | — | — |
| 2022-05-11 | $21.55 | $24.04 | 118,600 | — | — |
| 2022-05-10 | $21.97 | $24.50 | 175,700 | — | — |
| 2022-05-09 | $23.40 | $26.10 | 241,500 | — | — |
| 2022-05-06 | $25.41 | $28.34 | 441,900 | — | — |
| 2022-05-05 | $21.30 | $23.76 | 126,300 | — | — |
| 2022-05-04 | $22.45 | $25.04 | 171,200 | — | — |
| 2022-05-03 | $20.16 | $22.49 | 252,900 | — | — |
| 2022-05-02 | $19.50 | $21.75 | 241,800 | — | — |
| 2022-04-29 | $19.99 | $22.30 | 141,000 | — | — |
| 2022-04-28 | $21.77 | $24.28 | 192,800 | — | — |
| 2022-04-27 | $21.69 | $24.19 | 126,800 | — | — |
| 2022-04-26 | $21.89 | $24.41 | 144,300 | — | — |
| 2022-04-25 | $23.26 | $25.94 | 158,700 | — | — |
| 2022-04-22 | $23.92 | $26.68 | 115,800 | — | — |
| 2022-04-21 | $26.08 | $29.09 | 106,600 | — | — |
| 2022-04-20 | $27.79 | $31.00 | 63,700 | — | — |
| 2022-04-19 | $28.93 | $32.27 | 106,200 | — | — |
| 2022-04-18 | $28.25 | $31.51 | 64,700 | — | — |
| 2022-04-14 | $28.36 | $31.63 | 53,300 | — | — |
| 2022-04-13 | $28.01 | $31.24 | 111,600 | — | — |
| 2022-04-12 | $27.50 | $30.67 | 70,300 | — | — |
| 2022-04-11 | $26.47 | $29.52 | 90,100 | — | — |
| 2022-04-08 | $27.61 | $30.79 | 83,000 | — | — |
| 2022-04-07 | $27.95 | $31.17 | 122,500 | — | — |
| 2022-04-06 | $29.23 | $32.60 | 84,500 | — | — |
| 2022-04-05 | $30.95 | $34.52 | 154,500 | — | — |
| 2022-04-04 | $32.70 | $36.47 | 195,500 | — | — |
| 2022-04-01 | $32.11 | $35.81 | 160,600 | — | — |
| 2022-03-31 | $30.50 | $34.02 | 147,000 | — | — |
| 2022-03-30 | $30.50 | $34.02 | 170,900 | — | — |
| 2022-03-29 | $31.58 | $35.22 | 165,100 | — | — |
| 2022-03-28 | $31.29 | $34.90 | 125,700 | — | — |
| 2022-03-25 | $31.93 | $35.61 | 130,600 | — | — |
| 2022-03-24 | $30.69 | $34.23 | 174,500 | — | — |
| 2022-03-23 | $31.41 | $35.03 | 114,900 | — | — |
| 2022-03-22 | $32.07 | $35.77 | 90,400 | — | — |
| 2022-03-21 | $33.60 | $37.48 | 92,100 | — | — |
| 2022-03-18 | $34.79 | $38.80 | 434,700 | — | — |
| 2022-03-17 | $35.25 | $39.32 | 101,500 | — | — |
| 2022-03-16 | $33.28 | $37.12 | 228,800 | — | — |
| 2022-03-15 | $33.08 | $36.90 | 306,100 | — | — |
| 2022-03-14 | $33.12 | $36.94 | 295,200 | — | — |
| 2022-03-11 | $33.10 | $36.92 | 214,600 | — | — |
| 2022-03-10 | $32.62 | $36.38 | 192,600 | — | — |
| 2022-03-09 | $30.86 | $34.42 | 273,200 | — | — |
| 2022-03-08 | $29.77 | $33.20 | 301,700 | — | — |
| 2022-03-07 | $28.25 | $31.51 | 214,200 | — | — |
| 2022-03-04 | $26.89 | $29.99 | 222,900 | — | — |
| 2022-03-03 | $26.56 | $29.62 | 166,700 | — | — |
| 2022-03-02 | $27.69 | $30.88 | 198,700 | — | — |
| 2022-03-01 | $27.09 | $30.21 | 431,000 | — | — |
| 2022-02-28 | $29.40 | $32.79 | 283,000 | — | — |
| 2022-02-25 | $31.97 | $35.66 | 299,600 | — | — |
| 2022-02-24 | $35.10 | $39.15 | 110,700 | — | — |
| 2022-02-23 | $33.73 | $37.62 | 68,100 | — | — |
| 2022-02-22 | $34.07 | $38.00 | 106,500 | — | — |
| 2022-02-18 | $35.20 | $39.26 | 65,000 | — | — |
| 2022-02-17 | $36.03 | $40.19 | 104,300 | — | — |
| 2022-02-16 | $37.16 | $41.45 | 69,700 | — | — |
| 2022-02-15 | $37.27 | $41.57 | 81,700 | — | — |
| 2022-02-14 | $36.16 | $40.33 | 103,700 | — | — |
| 2022-02-11 | $37.02 | $41.29 | 78,400 | — | — |
| 2022-02-10 | $36.20 | $40.38 | 92,700 | — | — |
| 2022-02-09 | $36.54 | $40.75 | 71,800 | — | — |
| 2022-02-08 | $36.26 | $40.44 | 87,400 | — | — |
| 2022-02-07 | $36.89 | $41.15 | 83,900 | — | — |
| 2022-02-04 | $37.35 | $41.66 | 98,700 | — | — |
| 2022-02-03 | $36.75 | $40.99 | 97,600 | — | — |
| 2022-02-02 | $38.89 | $43.38 | 119,100 | — | — |
| 2022-02-01 | $40.62 | $45.31 | 133,600 | — | — |
| 2022-01-31 | $40.34 | $44.99 | 136,300 | — | — |
| 2022-01-28 | $39.15 | $43.67 | 89,400 | — | — |
| 2022-01-27 | $39.39 | $43.93 | 88,500 | — | — |
| 2022-01-26 | $40.87 | $45.58 | 106,700 | — | — |
| 2022-01-25 | $41.94 | $46.78 | 162,500 | — | — |
| 2022-01-24 | $41.53 | $46.32 | 150,900 | — | — |
| 2022-01-21 | $40.65 | $45.34 | 103,300 | — | — |
| 2022-01-20 | $41.78 | $46.60 | 112,500 | — | — |
| 2022-01-19 | $42.68 | $47.60 | 158,900 | — | — |
| 2022-01-18 | $44.45 | $49.58 | 119,900 | — | — |
| 2022-01-14 | $46.58 | $51.95 | 85,800 | — | — |
| 2022-01-13 | $43.70 | $48.74 | 62,500 | — | — |
| 2022-01-12 | $44.09 | $49.18 | 81,600 | — | — |
| 2022-01-11 | $44.40 | $49.52 | 108,400 | — | — |
| 2022-01-10 | $43.15 | $48.13 | 71,500 | — | — |
| 2022-01-07 | $43.15 | $48.13 | 46,800 | — | — |
| 2022-01-06 | $42.84 | $47.78 | 70,800 | — | — |
| 2022-01-05 | $42.20 | $47.07 | 81,600 | — | — |
| 2022-01-04 | $44.25 | $49.35 | 76,500 | — | — |
| 2022-01-03 | $42.90 | $47.85 | 122,800 | — | — |