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
- 1994-04-06 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 | $22.01 | $43.97 | 26,600 | — | — |
| 2022-12-29 | $22.22 | $44.39 | 53,100 | — | — |
| 2022-12-28 | $22.20 | $44.35 | 13,700 | — | — |
| 2022-12-27 | $22.24 | $44.43 | 39,600 | — | — |
| 2022-12-23 | $22.08 | $44.11 | 67,200 | — | — |
| 2022-12-22 | $22.15 | $44.25 | 36,000 | — | — |
| 2022-12-21 | $22.30 | $44.55 | 27,400 | — | — |
| 2022-12-20 | $21.90 | $43.75 | 41,100 | — | — |
| 2022-12-19 | $22.65 | $45.25 | 110,000 | — | — |
| 2022-12-16 | $22.64 | $45.23 | 209,000 | — | — |
| 2022-12-15 | $21.73 | $43.41 | 33,900 | — | — |
| 2022-12-14 | $22.61 | $45.17 | 51,400 | — | — |
| 2022-12-13 | $22.66 | $45.27 | 34,300 | — | — |
| 2022-12-12 | $22.73 | $45.41 | 51,800 | — | — |
| 2022-12-09 | $22.87 | $45.69 | 15,700 | — | — |
| 2022-12-08 | $23.13 | $46.21 | 17,800 | — | — |
| 2022-12-07 | $22.95 | $45.85 | 18,100 | — | — |
| 2022-12-06 | $23.07 | $46.09 | 68,500 | — | — |
| 2022-12-05 | $23.17 | $46.29 | 53,300 | — | — |
| 2022-12-02 | $22.96 | $45.87 | 59,100 | — | — |
| 2022-12-01 | $22.81 | $45.57 | 12,000 | — | — |
| 2022-11-30 | $22.86 | $45.67 | 24,500 | — | — |
| 2022-11-29 | $22.80 | $45.55 | 18,000 | — | — |
| 2022-11-28 | $23.13 | $46.21 | 15,600 | — | — |
| 2022-11-25 | $23.15 | $46.25 | 13,900 | — | — |
| 2022-11-23 | $23.39 | $46.73 | 15,900 | — | — |
| 2022-11-22 | $23.76 | $47.47 | 23,300 | — | — |
| 2022-11-21 | $23.60 | $47.15 | 45,000 | — | — |
| 2022-11-18 | $23.91 | $47.77 | 22,700 | — | — |
| 2022-11-17 | $23.66 | $47.27 | 17,600 | — | — |
| 2022-11-16 | $23.73 | $47.41 | 17,500 | — | — |
| 2022-11-15 | $23.84 | $47.63 | 25,900 | — | — |
| 2022-11-14 | $23.50 | $46.95 | 26,600 | — | — |
| 2022-11-11 | $23.43 | $46.81 | 20,000 | — | — |
| 2022-11-10 | $24.03 | $48.01 | 42,100 | — | — |
| 2022-11-09 | $23.31 | $46.57 | 19,000 | — | — |
| 2022-11-08 | $23.62 | $47.19 | 20,000 | — | — |
| 2022-11-07 | $23.65 | $47.25 | 18,600 | — | — |
| 2022-11-04 | $23.62 | $46.91 | 25,700 | — | — |
| 2022-11-03 | $22.82 | $45.32 | 32,900 | — | — |
| 2022-11-02 | $23.24 | $46.15 | 27,100 | — | — |
| 2022-11-01 | $23.69 | $47.05 | 23,300 | — | — |
| 2022-10-31 | $23.70 | $47.07 | 57,800 | — | — |
| 2022-10-28 | $23.41 | $46.49 | 50,200 | — | — |
| 2022-10-27 | $22.55 | $44.78 | 31,900 | — | — |
| 2022-10-26 | $22.01 | $43.71 | 24,000 | — | — |
| 2022-10-25 | $22.04 | $43.77 | 41,100 | — | — |
| 2022-10-24 | $21.96 | $43.61 | 21,500 | — | — |
| 2022-10-21 | $21.72 | $43.13 | 34,300 | — | — |
| 2022-10-20 | $21.41 | $42.52 | 31,300 | — | — |
| 2022-10-19 | $21.74 | $43.17 | 23,300 | — | — |
| 2022-10-18 | $21.58 | $42.86 | 32,300 | — | — |
| 2022-10-17 | $21.87 | $43.43 | 29,200 | — | — |
| 2022-10-14 | $21.49 | $42.68 | 18,500 | — | — |
| 2022-10-13 | $21.55 | $42.80 | 34,800 | — | — |
| 2022-10-12 | $20.72 | $41.15 | 21,500 | — | — |
| 2022-10-11 | $20.79 | $41.29 | 23,000 | — | — |
| 2022-10-10 | $20.73 | $41.17 | 10,300 | — | — |
| 2022-10-07 | $20.73 | $41.17 | 19,100 | — | — |
| 2022-10-06 | $21.06 | $41.82 | 52,500 | — | — |
| 2022-10-05 | $21.14 | $41.98 | 27,200 | — | — |
| 2022-10-04 | $21.57 | $42.84 | 37,700 | — | — |
| 2022-10-03 | $21.00 | $41.70 | 45,500 | — | — |
| 2022-09-30 | $20.76 | $41.23 | 53,400 | — | — |
| 2022-09-29 | $20.91 | $41.52 | 50,500 | — | — |
| 2022-09-28 | $21.17 | $42.04 | 37,900 | — | — |
| 2022-09-27 | $20.88 | $41.47 | 40,200 | — | — |
| 2022-09-26 | $20.89 | $41.48 | 28,300 | — | — |
| 2022-09-23 | $20.83 | $41.37 | 25,500 | — | — |
| 2022-09-22 | $20.94 | $41.58 | 36,200 | — | — |
| 2022-09-21 | $21.21 | $42.12 | 24,100 | — | — |
| 2022-09-20 | $21.23 | $42.16 | 31,100 | — | — |
| 2022-09-19 | $21.15 | $42.00 | 37,300 | — | — |
| 2022-09-16 | $20.65 | $41.01 | 111,600 | — | — |
| 2022-09-15 | $21.12 | $41.94 | 70,500 | — | — |
| 2022-09-14 | $20.70 | $41.11 | 44,000 | — | — |
| 2022-09-13 | $20.99 | $41.68 | 32,600 | — | — |
| 2022-09-12 | $21.58 | $42.86 | 21,100 | — | — |
| 2022-09-09 | $21.57 | $42.84 | 22,300 | — | — |
| 2022-09-08 | $21.46 | $42.62 | 21,500 | — | — |
| 2022-09-07 | $21.31 | $42.32 | 20,800 | — | — |
| 2022-09-06 | $20.93 | $41.56 | 27,000 | — | — |
| 2022-09-02 | $21.20 | $42.10 | 22,300 | — | — |
| 2022-09-01 | $21.33 | $42.36 | 25,800 | — | — |
| 2022-08-31 | $21.15 | $42.00 | 25,900 | — | — |
| 2022-08-30 | $21.33 | $42.36 | 29,800 | — | — |
| 2022-08-29 | $21.46 | $42.62 | 16,100 | — | — |
| 2022-08-26 | $21.82 | $43.33 | 30,400 | — | — |
| 2022-08-25 | $22.14 | $43.97 | 27,000 | — | — |
| 2022-08-24 | $21.62 | $42.93 | 38,200 | — | — |
| 2022-08-23 | $22.23 | $44.15 | 61,100 | — | — |
| 2022-08-22 | $21.80 | $43.29 | 36,200 | — | — |
| 2022-08-19 | $22.10 | $43.89 | 28,200 | — | — |
| 2022-08-18 | $22.48 | $44.64 | 21,000 | — | — |
| 2022-08-17 | $22.33 | $44.34 | 22,600 | — | — |
| 2022-08-16 | $22.68 | $45.04 | 20,000 | — | — |
| 2022-08-15 | $22.54 | $44.76 | 23,000 | — | — |
| 2022-08-12 | $22.43 | $44.54 | 34,000 | — | — |
| 2022-08-11 | $22.40 | $44.48 | 34,100 | — | — |
| 2022-08-10 | $21.76 | $43.21 | 27,500 | — | — |
| 2022-08-09 | $21.59 | $42.88 | 20,300 | — | — |
| 2022-08-08 | $21.54 | $42.78 | 45,900 | — | — |
| 2022-08-05 | $21.79 | $42.99 | 45,900 | — | — |
| 2022-08-04 | $21.39 | $42.20 | 27,200 | — | — |
| 2022-08-03 | $21.60 | $42.62 | 31,400 | — | — |
| 2022-08-02 | $21.33 | $42.09 | 56,800 | — | — |
| 2022-08-01 | $21.99 | $43.39 | 25,600 | — | — |
| 2022-07-29 | $21.66 | $42.74 | 24,900 | — | — |
| 2022-07-28 | $22.10 | $43.61 | 33,800 | — | — |
| 2022-07-27 | $22.42 | $44.24 | 13,800 | — | — |
| 2022-07-26 | $22.08 | $43.57 | 22,300 | — | — |
| 2022-07-25 | $22.09 | $43.59 | 19,000 | — | — |
| 2022-07-22 | $21.90 | $43.21 | 16,900 | — | — |
| 2022-07-21 | $21.91 | $43.23 | 18,200 | — | — |
| 2022-07-20 | $21.67 | $42.76 | 62,400 | — | — |
| 2022-07-19 | $21.75 | $42.92 | 21,300 | — | — |
| 2022-07-18 | $21.33 | $42.09 | 16,800 | — | — |
| 2022-07-15 | $21.39 | $42.20 | 26,300 | — | — |
| 2022-07-14 | $20.94 | $41.32 | 18,600 | — | — |
| 2022-07-13 | $21.33 | $42.09 | 23,300 | — | — |
| 2022-07-12 | $21.44 | $42.30 | 16,300 | — | — |
| 2022-07-11 | $21.39 | $42.20 | 16,400 | — | — |
| 2022-07-08 | $21.35 | $42.13 | 19,800 | — | — |
| 2022-07-07 | $21.25 | $41.93 | 96,200 | — | — |
| 2022-07-06 | $21.02 | $41.47 | 33,300 | — | — |
| 2022-07-05 | $21.31 | $42.05 | 31,800 | — | — |
| 2022-07-01 | $21.45 | $42.32 | 13,800 | — | — |
| 2022-06-30 | $21.26 | $41.95 | 20,500 | — | — |
| 2022-06-29 | $21.26 | $41.95 | 30,900 | — | — |
| 2022-06-28 | $21.50 | $42.42 | 33,100 | — | — |
| 2022-06-27 | $21.89 | $43.19 | 66,800 | — | — |
| 2022-06-24 | $22.30 | $44.00 | 148,000 | — | — |
| 2022-06-23 | $21.11 | $41.65 | 40,600 | — | — |
| 2022-06-22 | $21.29 | $42.01 | 46,400 | — | — |
| 2022-06-21 | $21.28 | $41.99 | 16,600 | — | — |
| 2022-06-17 | $21.05 | $41.53 | 60,000 | — | — |
| 2022-06-16 | $20.66 | $40.76 | 41,800 | — | — |
| 2022-06-15 | $20.98 | $41.40 | 25,600 | — | — |
| 2022-06-14 | $20.59 | $40.63 | 25,200 | — | — |
| 2022-06-13 | $20.62 | $40.69 | 38,000 | — | — |
| 2022-06-10 | $21.02 | $41.47 | 31,700 | — | — |
| 2022-06-09 | $20.97 | $41.38 | 47,600 | — | — |
| 2022-06-08 | $20.70 | $40.84 | 24,300 | — | — |
| 2022-06-07 | $21.22 | $41.87 | 24,600 | — | — |
| 2022-06-06 | $21.36 | $42.15 | 24,300 | — | — |
| 2022-06-03 | $20.85 | $41.14 | 15,500 | — | — |
| 2022-06-02 | $21.16 | $41.75 | 22,100 | — | — |
| 2022-06-01 | $21.04 | $41.51 | 28,400 | — | — |
| 2022-05-31 | $21.35 | $42.13 | 26,700 | — | — |
| 2022-05-27 | $21.32 | $42.07 | 12,200 | — | — |
| 2022-05-26 | $21.23 | $41.89 | 24,000 | — | — |
| 2022-05-25 | $21.12 | $41.67 | 23,700 | — | — |
| 2022-05-24 | $21.03 | $41.49 | 23,900 | — | — |
| 2022-05-23 | $20.77 | $40.98 | 20,600 | — | — |
| 2022-05-20 | $20.29 | $40.03 | 31,600 | — | — |
| 2022-05-19 | $20.42 | $40.29 | 51,000 | — | — |
| 2022-05-18 | $20.83 | $41.10 | 39,800 | — | — |
| 2022-05-17 | $21.24 | $41.91 | 18,400 | — | — |
| 2022-05-16 | $20.81 | $41.06 | 107,900 | — | — |
| 2022-05-13 | $20.85 | $41.14 | 56,800 | — | — |
| 2022-05-12 | $20.75 | $40.94 | 39,900 | — | — |
| 2022-05-11 | $20.66 | $40.76 | 31,600 | — | — |
| 2022-05-10 | $20.85 | $41.14 | 49,500 | — | — |
| 2022-05-09 | $20.91 | $41.26 | 52,800 | — | — |
| 2022-05-06 | $20.95 | $41.06 | 56,000 | — | — |
| 2022-05-05 | $20.71 | $40.59 | 30,400 | — | — |
| 2022-05-04 | $21.34 | $41.82 | 47,400 | — | — |
| 2022-05-03 | $20.87 | $40.90 | 157,900 | — | — |
| 2022-05-02 | $20.32 | $39.83 | 81,700 | — | — |
| 2022-04-29 | $20.82 | $40.81 | 44,700 | — | — |
| 2022-04-28 | $21.95 | $43.02 | 63,500 | — | — |
| 2022-04-27 | $22.16 | $43.43 | 52,600 | — | — |
| 2022-04-26 | $22.23 | $43.57 | 45,900 | — | — |
| 2022-04-25 | $22.71 | $44.51 | 71,600 | — | — |
| 2022-04-22 | $23.00 | $45.08 | 56,500 | — | — |
| 2022-04-21 | $23.40 | $45.86 | 38,100 | — | — |
| 2022-04-20 | $23.45 | $45.96 | 73,700 | — | — |
| 2022-04-19 | $23.28 | $45.63 | 34,700 | — | — |
| 2022-04-18 | $22.91 | $44.90 | 52,100 | — | — |
| 2022-04-14 | $22.63 | $44.35 | 56,100 | — | — |
| 2022-04-13 | $22.91 | $44.90 | 50,400 | — | — |
| 2022-04-12 | $23.18 | $45.43 | 40,100 | — | — |
| 2022-04-11 | $23.39 | $45.84 | 28,600 | — | — |
| 2022-04-08 | $23.17 | $45.41 | 28,800 | — | — |
| 2022-04-07 | $23.19 | $45.45 | 58,000 | — | — |
| 2022-04-06 | $23.20 | $45.47 | 70,200 | — | — |
| 2022-04-05 | $24.10 | $47.23 | 42,000 | — | — |
| 2022-04-04 | $24.03 | $47.10 | 31,900 | — | — |
| 2022-04-01 | $24.38 | $47.78 | 30,200 | — | — |
| 2022-03-31 | $24.10 | $47.23 | 32,700 | — | — |
| 2022-03-30 | $24.10 | $47.23 | 36,100 | — | — |
| 2022-03-29 | $24.37 | $47.76 | 89,200 | — | — |
| 2022-03-28 | $24.60 | $48.21 | 52,300 | — | — |
| 2022-03-25 | $24.43 | $47.88 | 25,400 | — | — |
| 2022-03-24 | $24.10 | $47.23 | 19,200 | — | — |
| 2022-03-23 | $24.08 | $47.20 | 29,700 | — | — |
| 2022-03-22 | $24.29 | $47.61 | 18,300 | — | — |
| 2022-03-21 | $24.23 | $47.49 | 34,300 | — | — |
| 2022-03-18 | $24.01 | $47.06 | 86,200 | — | — |
| 2022-03-17 | $24.29 | $47.61 | 29,900 | — | — |
| 2022-03-16 | $24.40 | $47.82 | 30,300 | — | — |
| 2022-03-15 | $24.37 | $47.76 | 21,100 | — | — |
| 2022-03-14 | $24.48 | $47.98 | 21,200 | — | — |
| 2022-03-11 | $24.41 | $47.84 | 17,100 | — | — |
| 2022-03-10 | $24.30 | $47.63 | 46,500 | — | — |
| 2022-03-09 | $24.13 | $47.29 | 27,900 | — | — |
| 2022-03-08 | $24.00 | $47.04 | 61,700 | — | — |
| 2022-03-07 | $23.99 | $47.02 | 46,900 | — | — |
| 2022-03-04 | $24.25 | $47.53 | 32,900 | — | — |
| 2022-03-03 | $24.44 | $47.90 | 30,700 | — | — |
| 2022-03-02 | $24.15 | $47.33 | 27,200 | — | — |
| 2022-03-01 | $23.70 | $46.45 | 72,500 | — | — |
| 2022-02-28 | $24.39 | $47.80 | 39,100 | — | — |
| 2022-02-25 | $24.77 | $48.55 | 48,300 | — | — |
| 2022-02-24 | $23.96 | $46.96 | 120,100 | — | — |
| 2022-02-23 | $24.03 | $47.10 | 36,800 | — | — |
| 2022-02-22 | $24.05 | $47.14 | 53,100 | — | — |
| 2022-02-18 | $24.22 | $47.47 | 29,700 | — | — |
| 2022-02-17 | $24.07 | $47.18 | 40,700 | — | — |
| 2022-02-16 | $24.51 | $48.04 | 20,000 | — | — |
| 2022-02-15 | $24.52 | $48.06 | 26,900 | — | — |
| 2022-02-14 | $24.22 | $47.47 | 23,700 | — | — |
| 2022-02-11 | $24.48 | $47.70 | 23,000 | — | — |
| 2022-02-10 | $24.33 | $47.41 | 85,600 | — | — |
| 2022-02-09 | $24.20 | $47.16 | 28,600 | — | — |
| 2022-02-08 | $24.63 | $48.00 | 29,300 | — | — |
| 2022-02-07 | $24.45 | $47.65 | 24,300 | — | — |
| 2022-02-04 | $24.22 | $47.20 | 39,800 | — | — |
| 2022-02-03 | $23.86 | $46.50 | 69,100 | — | — |
| 2022-02-02 | $23.80 | $46.38 | 71,000 | — | — |
| 2022-02-01 | $24.11 | $46.98 | 31,100 | — | — |
| 2022-01-31 | $24.11 | $46.98 | 92,900 | — | — |
| 2022-01-28 | $23.82 | $46.42 | 28,900 | — | — |
| 2022-01-27 | $23.59 | $45.97 | 25,700 | — | — |
| 2022-01-26 | $23.75 | $46.28 | 43,200 | — | — |
| 2022-01-25 | $24.32 | $47.39 | 42,700 | — | — |
| 2022-01-24 | $24.32 | $47.39 | 33,600 | — | — |
| 2022-01-21 | $23.91 | $46.59 | 40,400 | — | — |
| 2022-01-20 | $23.64 | $46.07 | 37,000 | — | — |
| 2022-01-19 | $23.49 | $45.78 | 28,500 | — | — |
| 2022-01-18 | $24.01 | $46.79 | 22,600 | — | — |
| 2022-01-14 | $25.03 | $48.78 | 34,600 | — | — |
| 2022-01-13 | $24.80 | $48.33 | 68,900 | — | — |
| 2022-01-12 | $24.37 | $47.49 | 111,400 | — | — |
| 2022-01-11 | $24.23 | $47.22 | 82,100 | — | — |
| 2022-01-10 | $25.12 | $48.95 | 20,700 | — | — |
| 2022-01-07 | $25.62 | $49.93 | 13,200 | — | — |
| 2022-01-06 | $25.41 | $49.52 | 18,100 | — | — |
| 2022-01-05 | $25.00 | $48.72 | 20,900 | — | — |
| 2022-01-04 | $25.10 | $48.91 | 15,900 | — | — |
| 2022-01-03 | $24.66 | $48.06 | 42,700 | — | — |