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
- 1994-04-18 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 | $21.24 | $40.44 | 25,100 | — | — |
| 2022-12-29 | $21.30 | $40.55 | 26,900 | — | — |
| 2022-12-28 | $21.27 | $40.50 | 16,600 | — | — |
| 2022-12-27 | $21.54 | $41.01 | 19,800 | — | — |
| 2022-12-23 | $21.68 | $41.28 | 16,100 | — | — |
| 2022-12-22 | $21.67 | $41.26 | 16,700 | — | — |
| 2022-12-21 | $21.64 | $41.20 | 82,900 | — | — |
| 2022-12-20 | $21.50 | $40.93 | 27,700 | — | — |
| 2022-12-19 | $21.49 | $40.91 | 26,200 | — | — |
| 2022-12-16 | $21.65 | $41.22 | 95,200 | — | — |
| 2022-12-15 | $21.23 | $40.42 | 21,500 | — | — |
| 2022-12-14 | $21.63 | $41.18 | 23,000 | — | — |
| 2022-12-13 | $22.12 | $42.11 | 40,800 | — | — |
| 2022-12-12 | $22.08 | $42.04 | 17,800 | — | — |
| 2022-12-09 | $22.06 | $42.00 | 15,500 | — | — |
| 2022-12-08 | $22.03 | $41.94 | 15,500 | — | — |
| 2022-12-07 | $21.93 | $41.75 | 17,000 | — | — |
| 2022-12-06 | $22.04 | $41.96 | 49,200 | — | — |
| 2022-12-05 | $21.83 | $41.56 | 23,400 | — | — |
| 2022-12-02 | $22.41 | $42.67 | 18,600 | — | — |
| 2022-12-01 | $22.03 | $41.94 | 22,400 | — | — |
| 2022-11-30 | $21.64 | $41.20 | 38,200 | — | — |
| 2022-11-29 | $21.31 | $40.57 | 171,200 | — | — |
| 2022-11-28 | $21.21 | $40.38 | 19,200 | — | — |
| 2022-11-25 | $21.48 | $40.90 | 3,900 | — | — |
| 2022-11-23 | $21.42 | $40.78 | 16,400 | — | — |
| 2022-11-22 | $21.44 | $40.82 | 19,500 | — | — |
| 2022-11-21 | $21.39 | $40.72 | 30,000 | — | — |
| 2022-11-18 | $21.32 | $40.59 | 111,700 | — | — |
| 2022-11-17 | $21.22 | $40.40 | 76,200 | — | — |
| 2022-11-16 | $21.23 | $40.42 | 31,900 | — | — |
| 2022-11-15 | $21.46 | $40.86 | 21,900 | — | — |
| 2022-11-14 | $21.36 | $40.67 | 32,400 | — | — |
| 2022-11-11 | $21.69 | $41.30 | 12,400 | — | — |
| 2022-11-10 | $22.13 | $42.13 | 30,300 | — | — |
| 2022-11-09 | $21.47 | $40.88 | 15,600 | — | — |
| 2022-11-08 | $21.70 | $41.31 | 18,100 | — | — |
| 2022-11-07 | $21.77 | $41.45 | 18,200 | — | — |
| 2022-11-04 | $21.79 | $41.49 | 18,900 | — | — |
| 2022-11-03 | $21.02 | $40.02 | 7,100 | — | — |
| 2022-11-02 | $21.28 | $40.51 | 23,600 | — | — |
| 2022-11-01 | $21.73 | $41.37 | 14,800 | — | — |
| 2022-10-31 | $22.05 | $41.98 | 23,600 | — | — |
| 2022-10-28 | $22.02 | $41.92 | 38,000 | — | — |
| 2022-10-27 | $21.56 | $40.61 | 23,600 | — | — |
| 2022-10-26 | $21.40 | $40.31 | 18,300 | — | — |
| 2022-10-25 | $21.50 | $40.50 | 35,900 | — | — |
| 2022-10-24 | $21.63 | $40.74 | 28,500 | — | — |
| 2022-10-21 | $21.66 | $40.80 | 36,000 | — | — |
| 2022-10-20 | $20.69 | $38.97 | 13,700 | — | — |
| 2022-10-19 | $21.11 | $39.76 | 33,000 | — | — |
| 2022-10-18 | $21.17 | $39.88 | 19,900 | — | — |
| 2022-10-17 | $21.38 | $40.27 | 37,000 | — | — |
| 2022-10-14 | $21.02 | $39.59 | 20,800 | — | — |
| 2022-10-13 | $21.21 | $39.95 | 21,200 | — | — |
| 2022-10-12 | $20.35 | $38.33 | 17,700 | — | — |
| 2022-10-11 | $20.38 | $38.39 | 13,500 | — | — |
| 2022-10-10 | $20.61 | $38.82 | 16,100 | — | — |
| 2022-10-07 | $20.50 | $38.61 | 32,300 | — | — |
| 2022-10-06 | $20.65 | $38.90 | 15,900 | — | — |
| 2022-10-05 | $20.75 | $39.08 | 17,400 | — | — |
| 2022-10-04 | $20.78 | $39.14 | 38,300 | — | — |
| 2022-10-03 | $19.97 | $37.61 | 22,000 | — | — |
| 2022-09-30 | $19.75 | $37.20 | 32,400 | — | — |
| 2022-09-29 | $20.05 | $37.77 | 30,100 | — | — |
| 2022-09-28 | $20.12 | $37.90 | 22,600 | — | — |
| 2022-09-27 | $20.00 | $37.67 | 24,400 | — | — |
| 2022-09-26 | $20.20 | $38.05 | 17,600 | — | — |
| 2022-09-23 | $20.07 | $37.80 | 21,400 | — | — |
| 2022-09-22 | $20.31 | $38.26 | 10,800 | — | — |
| 2022-09-21 | $20.63 | $38.86 | 26,600 | — | — |
| 2022-09-20 | $20.73 | $39.05 | 10,000 | — | — |
| 2022-09-19 | $20.88 | $39.33 | 13,900 | — | — |
| 2022-09-16 | $20.69 | $38.97 | 42,500 | — | — |
| 2022-09-15 | $20.51 | $38.63 | 13,100 | — | — |
| 2022-09-14 | $20.59 | $38.78 | 18,600 | — | — |
| 2022-09-13 | $20.76 | $39.10 | 28,800 | — | — |
| 2022-09-12 | $21.22 | $39.97 | 13,900 | — | — |
| 2022-09-09 | $21.19 | $39.91 | 32,700 | — | — |
| 2022-09-08 | $20.94 | $39.44 | 19,700 | — | — |
| 2022-09-07 | $20.94 | $39.44 | 45,400 | — | — |
| 2022-09-06 | $20.66 | $38.91 | 16,300 | — | — |
| 2022-09-02 | $20.91 | $39.39 | 20,000 | — | — |
| 2022-09-01 | $20.89 | $39.35 | 63,700 | — | — |
| 2022-08-31 | $20.72 | $39.03 | 23,800 | — | — |
| 2022-08-30 | $21.07 | $39.69 | 14,900 | — | — |
| 2022-08-29 | $21.26 | $40.04 | 15,500 | — | — |
| 2022-08-26 | $21.50 | $40.50 | 24,800 | — | — |
| 2022-08-25 | $21.75 | $40.97 | 19,100 | — | — |
| 2022-08-24 | $21.44 | $40.38 | 111,600 | — | — |
| 2022-08-23 | $21.66 | $40.80 | 15,700 | — | — |
| 2022-08-22 | $21.86 | $41.17 | 28,900 | — | — |
| 2022-08-19 | $22.14 | $41.70 | 34,400 | — | — |
| 2022-08-18 | $22.41 | $42.21 | 11,300 | — | — |
| 2022-08-17 | $22.63 | $42.63 | 23,000 | — | — |
| 2022-08-16 | $22.77 | $42.89 | 20,000 | — | — |
| 2022-08-15 | $22.80 | $42.95 | 19,000 | — | — |
| 2022-08-12 | $22.62 | $42.61 | 73,900 | — | — |
| 2022-08-11 | $22.40 | $42.19 | 14,500 | — | — |
| 2022-08-10 | $22.04 | $41.51 | 16,300 | — | — |
| 2022-08-09 | $21.90 | $41.25 | 10,900 | — | — |
| 2022-08-08 | $21.85 | $41.16 | 27,900 | — | — |
| 2022-08-05 | $21.87 | $41.19 | 18,300 | — | — |
| 2022-08-04 | $21.81 | $41.08 | 20,000 | — | — |
| 2022-08-03 | $21.83 | $41.12 | 20,400 | — | — |
| 2022-08-02 | $21.79 | $41.04 | 19,900 | — | — |
| 2022-08-01 | $22.13 | $41.68 | 17,500 | — | — |
| 2022-07-29 | $22.45 | $42.29 | 16,200 | — | — |
| 2022-07-28 | $22.50 | $41.95 | 22,100 | — | — |
| 2022-07-27 | $22.24 | $41.46 | 18,800 | — | — |
| 2022-07-26 | $21.90 | $40.83 | 17,500 | — | — |
| 2022-07-25 | $21.73 | $40.51 | 18,800 | — | — |
| 2022-07-22 | $21.83 | $40.70 | 12,600 | — | — |
| 2022-07-21 | $22.04 | $41.09 | 12,400 | — | — |
| 2022-07-20 | $22.22 | $41.43 | 17,800 | — | — |
| 2022-07-19 | $21.83 | $40.70 | 18,400 | — | — |
| 2022-07-18 | $21.70 | $40.46 | 82,100 | — | — |
| 2022-07-15 | $21.41 | $39.92 | 29,100 | — | — |
| 2022-07-14 | $21.05 | $39.24 | 23,600 | — | — |
| 2022-07-13 | $21.36 | $39.82 | 24,200 | — | — |
| 2022-07-12 | $21.29 | $39.69 | 8,900 | — | — |
| 2022-07-11 | $21.30 | $39.71 | 14,300 | — | — |
| 2022-07-08 | $21.41 | $39.92 | 19,100 | — | — |
| 2022-07-07 | $21.41 | $39.92 | 22,400 | — | — |
| 2022-07-06 | $21.42 | $39.93 | 28,200 | — | — |
| 2022-07-05 | $21.71 | $40.47 | 28,200 | — | — |
| 2022-07-01 | $21.96 | $40.94 | 18,100 | — | — |
| 2022-06-30 | $21.73 | $40.51 | 14,500 | — | — |
| 2022-06-29 | $21.71 | $40.47 | 47,900 | — | — |
| 2022-06-28 | $21.82 | $40.68 | 27,100 | — | — |
| 2022-06-27 | $21.83 | $40.70 | 18,500 | — | — |
| 2022-06-24 | $22.13 | $41.26 | 106,500 | — | — |
| 2022-06-23 | $21.53 | $40.14 | 36,700 | — | — |
| 2022-06-22 | $21.63 | $40.33 | 24,600 | — | — |
| 2022-06-21 | $21.62 | $40.31 | 22,600 | — | — |
| 2022-06-17 | $21.10 | $39.34 | 51,700 | — | — |
| 2022-06-16 | $20.93 | $39.02 | 29,600 | — | — |
| 2022-06-15 | $21.27 | $39.65 | 22,400 | — | — |
| 2022-06-14 | $21.16 | $39.45 | 27,600 | — | — |
| 2022-06-13 | $21.13 | $39.39 | 28,700 | — | — |
| 2022-06-10 | $21.48 | $40.05 | 39,200 | — | — |
| 2022-06-09 | $21.91 | $40.85 | 45,800 | — | — |
| 2022-06-08 | $22.03 | $41.07 | 22,800 | — | — |
| 2022-06-07 | $22.17 | $41.33 | 13,100 | — | — |
| 2022-06-06 | $22.10 | $41.20 | 11,600 | — | — |
| 2022-06-03 | $21.92 | $40.87 | 23,800 | — | — |
| 2022-06-02 | $22.17 | $41.33 | 21,800 | — | — |
| 2022-06-01 | $21.84 | $40.72 | 30,900 | — | — |
| 2022-05-31 | $21.65 | $40.36 | 35,100 | — | — |
| 2022-05-27 | $21.78 | $40.60 | 12,000 | — | — |
| 2022-05-26 | $21.60 | $40.27 | 17,700 | — | — |
| 2022-05-25 | $21.27 | $39.65 | 17,500 | — | — |
| 2022-05-24 | $21.25 | $39.62 | 18,000 | — | — |
| 2022-05-23 | $21.19 | $39.50 | 16,800 | — | — |
| 2022-05-20 | $20.92 | $39.00 | 23,200 | — | — |
| 2022-05-19 | $21.09 | $39.32 | 42,300 | — | — |
| 2022-05-18 | $21.54 | $40.16 | 32,600 | — | — |
| 2022-05-17 | $21.81 | $40.66 | 22,300 | — | — |
| 2022-05-16 | $21.31 | $39.73 | 34,000 | — | — |
| 2022-05-13 | $21.50 | $40.08 | 30,300 | — | — |
| 2022-05-12 | $21.69 | $40.44 | 40,900 | — | — |
| 2022-05-11 | $21.75 | $40.55 | 28,900 | — | — |
| 2022-05-10 | $21.76 | $40.57 | 35,300 | — | — |
| 2022-05-09 | $21.94 | $40.90 | 37,700 | — | — |
| 2022-05-06 | $21.96 | $40.94 | 22,600 | — | — |
| 2022-05-05 | $22.00 | $41.02 | 27,700 | — | — |
| 2022-05-04 | $22.38 | $41.72 | 99,400 | — | — |
| 2022-05-03 | $22.03 | $41.07 | 26,100 | — | — |
| 2022-05-02 | $21.92 | $40.87 | 26,900 | — | — |
| 2022-04-29 | $21.75 | $40.55 | 65,400 | — | — |
| 2022-04-28 | $22.64 | $41.78 | 25,900 | — | — |
| 2022-04-27 | $22.40 | $41.34 | 30,400 | — | — |
| 2022-04-26 | $22.63 | $41.76 | 62,400 | — | — |
| 2022-04-25 | $23.10 | $42.63 | 60,000 | — | — |
| 2022-04-22 | $24.21 | $44.68 | 15,900 | — | — |
| 2022-04-21 | $24.59 | $45.38 | 16,800 | — | — |
| 2022-04-20 | $24.96 | $46.06 | 22,500 | — | — |
| 2022-04-19 | $24.45 | $45.12 | 79,600 | — | — |
| 2022-04-18 | $23.82 | $43.96 | 21,400 | — | — |
| 2022-04-14 | $23.71 | $43.75 | 20,500 | — | — |
| 2022-04-13 | $23.99 | $44.27 | 18,400 | — | — |
| 2022-04-12 | $23.63 | $43.61 | 14,800 | — | — |
| 2022-04-11 | $23.82 | $43.96 | 15,500 | — | — |
| 2022-04-08 | $23.79 | $43.90 | 18,300 | — | — |
| 2022-04-07 | $23.90 | $44.10 | 13,600 | — | — |
| 2022-04-06 | $24.20 | $44.66 | 19,500 | — | — |
| 2022-04-05 | $24.34 | $44.92 | 20,600 | — | — |
| 2022-04-04 | $24.60 | $45.40 | 21,100 | — | — |
| 2022-04-01 | $24.92 | $45.99 | 24,400 | — | — |
| 2022-03-31 | $24.98 | $46.10 | 28,500 | — | — |
| 2022-03-30 | $24.99 | $46.12 | 34,200 | — | — |
| 2022-03-29 | $25.64 | $47.32 | 42,000 | — | — |
| 2022-03-28 | $25.67 | $47.37 | 16,700 | — | — |
| 2022-03-25 | $25.60 | $47.24 | 22,500 | — | — |
| 2022-03-24 | $25.48 | $47.02 | 14,100 | — | — |
| 2022-03-23 | $25.26 | $46.61 | 19,200 | — | — |
| 2022-03-22 | $25.89 | $47.78 | 15,400 | — | — |
| 2022-03-21 | $25.73 | $47.48 | 15,000 | — | — |
| 2022-03-18 | $25.98 | $47.94 | 53,900 | — | — |
| 2022-03-17 | $26.10 | $48.16 | 18,400 | — | — |
| 2022-03-16 | $26.36 | $48.64 | 38,200 | — | — |
| 2022-03-15 | $26.12 | $48.20 | 21,800 | — | — |
| 2022-03-14 | $26.23 | $48.40 | 16,300 | — | — |
| 2022-03-11 | $26.15 | $48.26 | 20,200 | — | — |
| 2022-03-10 | $26.30 | $48.53 | 21,200 | — | — |
| 2022-03-09 | $25.99 | $47.96 | 36,800 | — | — |
| 2022-03-08 | $25.86 | $47.72 | 27,400 | — | — |
| 2022-03-07 | $26.11 | $48.18 | 27,900 | — | — |
| 2022-03-04 | $26.54 | $48.98 | 25,500 | — | — |
| 2022-03-03 | $26.84 | $49.53 | 19,200 | — | — |
| 2022-03-02 | $26.84 | $49.53 | 24,400 | — | — |
| 2022-03-01 | $26.07 | $48.11 | 40,800 | — | — |
| 2022-02-28 | $26.84 | $49.53 | 25,300 | — | — |
| 2022-02-25 | $27.12 | $50.05 | 38,800 | — | — |
| 2022-02-24 | $25.94 | $47.87 | 89,500 | — | — |
| 2022-02-23 | $26.49 | $48.88 | 29,500 | — | — |
| 2022-02-22 | $26.64 | $49.16 | 26,100 | — | — |
| 2022-02-18 | $26.72 | $49.31 | 39,500 | — | — |
| 2022-02-17 | $26.47 | $48.85 | 29,500 | — | — |
| 2022-02-16 | $26.91 | $49.66 | 91,600 | — | — |
| 2022-02-15 | $26.87 | $49.59 | 33,600 | — | — |
| 2022-02-14 | $26.55 | $48.99 | 40,400 | — | — |
| 2022-02-11 | $26.70 | $49.27 | 25,100 | — | — |
| 2022-02-10 | $26.85 | $49.55 | 31,300 | — | — |
| 2022-02-09 | $26.74 | $49.35 | 40,400 | — | — |
| 2022-02-08 | $27.07 | $49.95 | 48,400 | — | — |
| 2022-02-07 | $26.69 | $49.25 | 32,700 | — | — |
| 2022-02-04 | $26.64 | $49.16 | 23,800 | — | — |
| 2022-02-03 | $26.67 | $49.22 | 27,500 | — | — |
| 2022-02-02 | $26.53 | $48.96 | 94,500 | — | — |
| 2022-02-01 | $26.62 | $49.12 | 40,000 | — | — |
| 2022-01-31 | $26.53 | $48.96 | 29,900 | — | — |
| 2022-01-28 | $26.29 | $48.52 | 32,600 | — | — |
| 2022-01-27 | $26.58 | $48.63 | 55,100 | — | — |
| 2022-01-26 | $26.74 | $48.92 | 52,000 | — | — |
| 2022-01-25 | $27.22 | $49.80 | 51,500 | — | — |
| 2022-01-24 | $27.19 | $49.74 | 63,900 | — | — |
| 2022-01-21 | $27.47 | $50.25 | 42,400 | — | — |
| 2022-01-20 | $27.10 | $49.58 | 44,200 | — | — |
| 2022-01-19 | $27.39 | $50.11 | 17,700 | — | — |
| 2022-01-18 | $28.04 | $51.30 | 137,000 | — | — |
| 2022-01-14 | $28.01 | $51.24 | 12,000 | — | — |
| 2022-01-13 | $27.89 | $51.02 | 29,700 | — | — |
| 2022-01-12 | $27.95 | $51.13 | 31,000 | — | — |
| 2022-01-11 | $28.21 | $51.61 | 38,400 | — | — |
| 2022-01-10 | $27.95 | $51.13 | 55,500 | — | — |
| 2022-01-07 | $28.63 | $52.38 | 21,200 | — | — |
| 2022-01-06 | $28.31 | $51.79 | 18,500 | — | — |
| 2022-01-05 | $27.85 | $50.95 | 28,800 | — | — |
| 2022-01-04 | $28.14 | $51.48 | 48,600 | — | — |
| 2022-01-03 | $27.22 | $49.80 | 22,000 | — | — |