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
- 1995-09-21 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 | $20.27 | $24.88 | 257,100 | — | — |
| 2022-12-29 | $19.91 | $24.44 | 248,600 | — | — |
| 2022-12-28 | $18.74 | $23.00 | 280,600 | — | — |
| 2022-12-27 | $19.67 | $24.14 | 157,200 | — | — |
| 2022-12-23 | $19.66 | $24.13 | 285,600 | — | — |
| 2022-12-22 | $19.14 | $23.49 | 343,400 | — | — |
| 2022-12-21 | $20.23 | $24.83 | 356,300 | — | — |
| 2022-12-20 | $19.50 | $23.93 | 399,400 | — | — |
| 2022-12-19 | $18.30 | $22.46 | 291,800 | — | — |
| 2022-12-16 | $18.67 | $22.91 | 1,106,200 | — | — |
| 2022-12-15 | $18.90 | $23.20 | 394,200 | — | — |
| 2022-12-14 | $19.47 | $23.90 | 319,800 | — | — |
| 2022-12-13 | $19.07 | $23.40 | 288,200 | — | — |
| 2022-12-12 | $18.75 | $23.01 | 460,100 | — | — |
| 2022-12-09 | $18.07 | $22.18 | 407,400 | — | — |
| 2022-12-08 | $18.92 | $23.22 | 325,600 | — | — |
| 2022-12-07 | $18.72 | $22.97 | 298,800 | — | — |
| 2022-12-06 | $19.74 | $24.23 | 293,900 | — | — |
| 2022-12-05 | $20.96 | $25.72 | 408,100 | — | — |
| 2022-12-02 | $21.97 | $26.96 | 259,100 | — | — |
| 2022-12-01 | $21.50 | $26.39 | 354,800 | — | — |
| 2022-11-30 | $21.68 | $26.61 | 475,500 | — | — |
| 2022-11-29 | $20.81 | $25.54 | 299,300 | — | — |
| 2022-11-28 | $20.13 | $24.71 | 235,200 | — | — |
| 2022-11-25 | $20.90 | $25.65 | 75,100 | — | — |
| 2022-11-23 | $20.99 | $25.76 | 240,500 | — | — |
| 2022-11-22 | $21.12 | $25.92 | 319,400 | — | — |
| 2022-11-21 | $20.52 | $25.18 | 629,600 | — | — |
| 2022-11-18 | $21.77 | $26.72 | 353,400 | — | — |
| 2022-11-17 | $22.48 | $27.59 | 301,000 | — | — |
| 2022-11-16 | $22.30 | $27.37 | 316,000 | — | — |
| 2022-11-15 | $23.02 | $28.25 | 299,600 | — | — |
| 2022-11-14 | $22.48 | $27.59 | 543,700 | — | — |
| 2022-11-11 | $22.97 | $28.19 | 451,500 | — | — |
| 2022-11-10 | $20.50 | $25.16 | 317,000 | — | — |
| 2022-11-09 | $20.24 | $24.84 | 472,800 | — | — |
| 2022-11-08 | $21.18 | $25.99 | 315,700 | — | — |
| 2022-11-07 | $20.95 | $25.71 | 376,100 | — | — |
| 2022-11-04 | $20.71 | $25.42 | 385,800 | — | — |
| 2022-11-03 | $20.29 | $24.89 | 386,700 | — | — |
| 2022-11-02 | $19.03 | $23.34 | 382,500 | — | — |
| 2022-11-01 | $19.70 | $24.17 | 463,600 | — | — |
| 2022-10-31 | $19.46 | $23.87 | 488,800 | — | — |
| 2022-10-28 | $19.33 | $23.71 | 503,400 | — | — |
| 2022-10-27 | $19.16 | $23.50 | 833,100 | — | — |
| 2022-10-26 | $20.49 | $25.13 | 777,100 | — | — |
| 2022-10-25 | $20.00 | $24.53 | 600,900 | — | — |
| 2022-10-24 | $19.44 | $23.85 | 751,500 | — | — |
| 2022-10-21 | $19.06 | $23.38 | 561,500 | — | — |
| 2022-10-20 | $17.98 | $22.06 | 808,500 | — | — |
| 2022-10-19 | $17.98 | $22.06 | 350,800 | — | — |
| 2022-10-18 | $16.99 | $20.84 | 208,900 | — | — |
| 2022-10-17 | $16.87 | $20.69 | 330,800 | — | — |
| 2022-10-14 | $16.28 | $19.97 | 337,500 | — | — |
| 2022-10-13 | $16.78 | $20.58 | 491,800 | — | — |
| 2022-10-12 | $15.48 | $18.99 | 217,300 | — | — |
| 2022-10-11 | $15.81 | $19.39 | 324,300 | — | — |
| 2022-10-10 | $16.10 | $19.75 | 362,800 | — | — |
| 2022-10-07 | $16.61 | $20.38 | 390,200 | — | — |
| 2022-10-06 | $16.45 | $20.18 | 240,300 | — | — |
| 2022-10-05 | $16.42 | $20.14 | 365,200 | — | — |
| 2022-10-04 | $15.69 | $19.25 | 477,400 | — | — |
| 2022-10-03 | $14.85 | $18.22 | 445,200 | — | — |
| 2022-09-30 | $13.48 | $16.54 | 466,000 | — | — |
| 2022-09-29 | $14.19 | $17.41 | 364,200 | — | — |
| 2022-09-28 | $14.33 | $17.58 | 375,100 | — | — |
| 2022-09-27 | $13.62 | $16.71 | 537,200 | — | — |
| 2022-09-26 | $13.33 | $16.35 | 618,200 | — | — |
| 2022-09-23 | $13.91 | $17.06 | 523,000 | — | — |
| 2022-09-22 | $15.74 | $19.31 | 272,200 | — | — |
| 2022-09-21 | $15.77 | $19.34 | 265,900 | — | — |
| 2022-09-20 | $16.09 | $19.74 | 332,200 | — | — |
| 2022-09-19 | $16.55 | $20.30 | 321,100 | — | — |
| 2022-09-16 | $16.59 | $20.35 | 1,172,500 | — | — |
| 2022-09-15 | $17.75 | $21.77 | 349,400 | — | — |
| 2022-09-14 | $18.34 | $22.50 | 437,900 | — | — |
| 2022-09-13 | $17.31 | $21.23 | 399,000 | — | — |
| 2022-09-12 | $18.06 | $22.15 | 501,100 | — | — |
| 2022-09-09 | $18.09 | $22.19 | 552,900 | — | — |
| 2022-09-08 | $16.58 | $20.34 | 429,000 | — | — |
| 2022-09-07 | $16.54 | $20.29 | 420,800 | — | — |
| 2022-09-06 | $17.04 | $20.90 | 704,900 | — | — |
| 2022-09-02 | $16.93 | $20.77 | 347,200 | — | — |
| 2022-09-01 | $16.17 | $19.84 | 679,500 | — | — |
| 2022-08-31 | $16.15 | $19.81 | 377,300 | — | — |
| 2022-08-30 | $16.31 | $20.01 | 406,200 | — | — |
| 2022-08-29 | $16.82 | $20.63 | 203,200 | — | — |
| 2022-08-26 | $16.85 | $20.67 | 353,200 | — | — |
| 2022-08-25 | $17.70 | $21.71 | 257,900 | — | — |
| 2022-08-24 | $17.69 | $21.70 | 299,900 | — | — |
| 2022-08-23 | $17.34 | $21.27 | 544,300 | — | — |
| 2022-08-22 | $16.43 | $20.15 | 392,900 | — | — |
| 2022-08-19 | $16.37 | $20.08 | 189,100 | — | — |
| 2022-08-18 | $16.98 | $20.83 | 184,300 | — | — |
| 2022-08-17 | $16.33 | $20.03 | 211,500 | — | — |
| 2022-08-16 | $16.15 | $19.81 | 243,900 | — | — |
| 2022-08-15 | $16.59 | $20.35 | 295,800 | — | — |
| 2022-08-12 | $17.16 | $21.05 | 372,400 | — | — |
| 2022-08-11 | $17.24 | $21.15 | 229,200 | — | — |
| 2022-08-10 | $16.50 | $20.24 | 303,800 | — | — |
| 2022-08-09 | $16.45 | $20.18 | 462,000 | — | — |
| 2022-08-08 | $16.59 | $20.35 | 540,000 | — | — |
| 2022-08-05 | $16.35 | $20.06 | 567,100 | — | — |
| 2022-08-04 | $16.29 | $19.97 | 376,500 | — | — |
| 2022-08-03 | $17.24 | $21.13 | 419,800 | — | — |
| 2022-08-02 | $18.38 | $22.53 | 711,100 | — | — |
| 2022-08-01 | $18.02 | $22.09 | 536,200 | — | — |
| 2022-07-29 | $18.94 | $23.22 | 442,600 | — | — |
| 2022-07-28 | $18.54 | $22.73 | 669,200 | — | — |
| 2022-07-27 | $18.73 | $22.96 | 500,800 | — | — |
| 2022-07-26 | $17.28 | $21.18 | 572,300 | — | — |
| 2022-07-25 | $17.87 | $21.91 | 502,600 | — | — |
| 2022-07-22 | $17.31 | $21.22 | 789,900 | — | — |
| 2022-07-21 | $16.94 | $20.77 | 341,800 | — | — |
| 2022-07-20 | $17.66 | $21.65 | 285,900 | — | — |
| 2022-07-19 | $17.68 | $21.67 | 348,700 | — | — |
| 2022-07-18 | $16.69 | $20.46 | 312,400 | — | — |
| 2022-07-15 | $15.88 | $19.47 | 353,100 | — | — |
| 2022-07-14 | $15.40 | $18.88 | 480,600 | — | — |
| 2022-07-13 | $16.65 | $20.41 | 519,800 | — | — |
| 2022-07-12 | $16.72 | $20.50 | 507,500 | — | — |
| 2022-07-11 | $17.85 | $21.88 | 283,600 | — | — |
| 2022-07-08 | $18.73 | $22.96 | 344,600 | — | — |
| 2022-07-07 | $18.73 | $22.96 | 564,700 | — | — |
| 2022-07-06 | $18.14 | $22.24 | 640,200 | — | — |
| 2022-07-05 | $18.59 | $22.79 | 520,500 | — | — |
| 2022-07-01 | $19.83 | $24.31 | 308,200 | — | — |
| 2022-06-30 | $19.81 | $24.29 | 351,500 | — | — |
| 2022-06-29 | $20.55 | $25.19 | 327,600 | — | — |
| 2022-06-28 | $20.33 | $24.92 | 375,200 | — | — |
| 2022-06-27 | $20.00 | $24.52 | 347,400 | — | — |
| 2022-06-24 | $19.13 | $23.45 | 458,800 | — | — |
| 2022-06-23 | $18.66 | $22.88 | 503,100 | — | — |
| 2022-06-22 | $19.85 | $24.33 | 358,400 | — | — |
| 2022-06-21 | $20.92 | $25.65 | 427,200 | — | — |
| 2022-06-17 | $20.09 | $24.63 | 1,032,300 | — | — |
| 2022-06-16 | $21.62 | $26.50 | 567,100 | — | — |
| 2022-06-15 | $22.49 | $27.57 | 398,600 | — | — |
| 2022-06-14 | $22.43 | $27.50 | 344,900 | — | — |
| 2022-06-13 | $23.62 | $28.96 | 412,800 | — | — |
| 2022-06-10 | $26.08 | $31.97 | 642,000 | — | — |
| 2022-06-09 | $27.15 | $33.28 | 512,300 | — | — |
| 2022-06-08 | $30.27 | $37.11 | 243,500 | — | — |
| 2022-06-07 | $31.02 | $38.03 | 490,700 | — | — |
| 2022-06-06 | $30.33 | $37.18 | 351,400 | — | — |
| 2022-06-03 | $29.78 | $36.51 | 366,900 | — | — |
| 2022-06-02 | $29.03 | $35.59 | 575,700 | — | — |
| 2022-06-01 | $28.74 | $35.23 | 476,200 | — | — |
| 2022-05-31 | $28.18 | $34.55 | 1,002,500 | — | — |
| 2022-05-27 | $27.58 | $33.81 | 270,900 | — | — |
| 2022-05-26 | $26.89 | $32.97 | 240,500 | — | — |
| 2022-05-25 | $26.15 | $32.06 | 335,100 | — | — |
| 2022-05-24 | $26.02 | $31.90 | 335,100 | — | — |
| 2022-05-23 | $25.88 | $31.73 | 293,000 | — | — |
| 2022-05-20 | $24.52 | $30.06 | 276,100 | — | — |
| 2022-05-19 | $24.70 | $30.28 | 269,000 | — | — |
| 2022-05-18 | $24.29 | $29.78 | 488,400 | — | — |
| 2022-05-17 | $24.47 | $30.00 | 263,100 | — | — |
| 2022-05-16 | $24.01 | $29.43 | 223,100 | — | — |
| 2022-05-13 | $23.36 | $28.64 | 433,000 | — | — |
| 2022-05-12 | $22.99 | $28.18 | 907,700 | — | — |
| 2022-05-11 | $23.33 | $28.60 | 522,800 | — | — |
| 2022-05-10 | $23.53 | $28.85 | 601,100 | — | — |
| 2022-05-09 | $24.15 | $29.61 | 544,300 | — | — |
| 2022-05-06 | $27.47 | $33.68 | 434,100 | — | — |
| 2022-05-05 | $26.04 | $31.91 | 420,000 | — | — |
| 2022-05-04 | $26.09 | $31.97 | 385,500 | — | — |
| 2022-05-03 | $25.11 | $30.77 | 583,000 | — | — |
| 2022-05-02 | $25.48 | $31.22 | 493,500 | — | — |
| 2022-04-29 | $26.00 | $31.86 | 653,000 | — | — |
| 2022-04-28 | $26.21 | $32.12 | 687,500 | — | — |
| 2022-04-27 | $26.85 | $32.90 | 389,100 | — | — |
| 2022-04-26 | $27.03 | $33.12 | 467,100 | — | — |
| 2022-04-25 | $27.41 | $33.59 | 550,600 | — | — |
| 2022-04-22 | $29.17 | $35.75 | 593,900 | — | — |
| 2022-04-21 | $29.76 | $36.47 | 417,000 | — | — |
| 2022-04-20 | $30.82 | $37.77 | 634,900 | — | — |
| 2022-04-19 | $32.23 | $39.50 | 496,000 | — | — |
| 2022-04-18 | $33.42 | $40.95 | 631,700 | — | — |
| 2022-04-14 | $33.61 | $41.19 | 281,900 | — | — |
| 2022-04-13 | $33.01 | $40.45 | 285,500 | — | — |
| 2022-04-12 | $32.82 | $40.22 | 333,900 | — | — |
| 2022-04-11 | $31.83 | $39.01 | 740,000 | — | — |
| 2022-04-08 | $33.62 | $41.20 | 651,300 | — | — |
| 2022-04-07 | $32.62 | $39.97 | 645,200 | — | — |
| 2022-04-06 | $31.89 | $39.08 | 533,600 | — | — |
| 2022-04-05 | $31.56 | $38.68 | 499,100 | — | — |
| 2022-04-04 | $32.63 | $39.99 | 458,200 | — | — |
| 2022-04-01 | $32.43 | $39.74 | 824,500 | — | — |
| 2022-03-31 | $31.63 | $38.76 | 338,400 | — | — |
| 2022-03-30 | $32.10 | $39.34 | 455,500 | — | — |
| 2022-03-29 | $31.92 | $39.12 | 562,100 | — | — |
| 2022-03-28 | $31.32 | $38.38 | 465,800 | — | — |
| 2022-03-25 | $31.98 | $39.19 | 488,000 | — | — |
| 2022-03-24 | $30.18 | $36.98 | 354,700 | — | — |
| 2022-03-23 | $29.17 | $35.75 | 417,500 | — | — |
| 2022-03-22 | $29.24 | $35.83 | 357,300 | — | — |
| 2022-03-21 | $29.30 | $35.91 | 552,300 | — | — |
| 2022-03-18 | $29.00 | $35.54 | 961,400 | — | — |
| 2022-03-17 | $31.21 | $38.25 | 1,124,400 | — | — |
| 2022-03-16 | $30.55 | $37.44 | 918,600 | — | — |
| 2022-03-15 | $30.51 | $37.39 | 839,200 | — | — |
| 2022-03-14 | $31.72 | $38.87 | 758,100 | — | — |
| 2022-03-11 | $31.78 | $38.94 | 549,400 | — | — |
| 2022-03-10 | $33.58 | $41.15 | 566,400 | — | — |
| 2022-03-09 | $33.29 | $40.80 | 1,000,400 | — | — |
| 2022-03-08 | $35.04 | $42.94 | 1,684,100 | — | — |
| 2022-03-07 | $30.99 | $37.98 | 1,176,600 | — | — |
| 2022-03-04 | $27.14 | $33.26 | 734,300 | — | — |
| 2022-03-03 | $27.14 | $33.26 | 546,200 | — | — |
| 2022-03-02 | $27.87 | $34.15 | 460,500 | — | — |
| 2022-03-01 | $27.51 | $33.71 | 953,300 | — | — |
| 2022-02-28 | $27.56 | $33.77 | 446,100 | — | — |
| 2022-02-25 | $26.64 | $32.65 | 328,000 | — | — |
| 2022-02-24 | $26.18 | $32.08 | 582,400 | — | — |
| 2022-02-23 | $25.74 | $31.54 | 267,500 | — | — |
| 2022-02-22 | $26.17 | $32.07 | 387,700 | — | — |
| 2022-02-18 | $26.28 | $32.20 | 371,900 | — | — |
| 2022-02-17 | $26.85 | $32.90 | 340,400 | — | — |
| 2022-02-16 | $27.26 | $33.41 | 356,300 | — | — |
| 2022-02-15 | $27.39 | $33.57 | 458,400 | — | — |
| 2022-02-14 | $28.01 | $34.32 | 623,500 | — | — |
| 2022-02-11 | $28.14 | $34.48 | 513,700 | — | — |
| 2022-02-10 | $25.98 | $31.83 | 281,500 | — | — |
| 2022-02-09 | $25.95 | $31.79 | 637,700 | — | — |
| 2022-02-08 | $25.64 | $31.41 | 717,100 | — | — |
| 2022-02-07 | $26.42 | $32.36 | 917,300 | — | — |
| 2022-02-04 | $27.02 | $33.10 | 911,200 | — | — |
| 2022-02-03 | $25.35 | $31.05 | 847,900 | — | — |
| 2022-02-02 | $26.93 | $32.99 | 345,700 | — | — |
| 2022-02-01 | $27.68 | $33.91 | 364,800 | — | — |
| 2022-01-31 | $26.67 | $32.67 | 266,900 | — | — |
| 2022-01-28 | $26.45 | $32.40 | 290,900 | — | — |
| 2022-01-27 | $26.54 | $32.51 | 305,400 | — | — |
| 2022-01-26 | $27.60 | $33.81 | 347,800 | — | — |
| 2022-01-25 | $27.66 | $33.88 | 502,800 | — | — |
| 2022-01-24 | $26.82 | $32.85 | 415,200 | — | — |
| 2022-01-21 | $25.91 | $31.74 | 367,600 | — | — |
| 2022-01-20 | $25.84 | $31.65 | 249,100 | — | — |
| 2022-01-19 | $26.56 | $32.54 | 254,400 | — | — |
| 2022-01-18 | $26.70 | $32.71 | 668,300 | — | — |
| 2022-01-14 | $27.35 | $33.50 | 317,200 | — | — |
| 2022-01-13 | $26.19 | $32.08 | 253,400 | — | — |
| 2022-01-12 | $26.47 | $32.43 | 309,600 | — | — |
| 2022-01-11 | $27.04 | $33.12 | 347,400 | — | — |
| 2022-01-10 | $26.49 | $32.45 | 283,000 | — | — |
| 2022-01-07 | $26.18 | $32.07 | 263,600 | — | — |
| 2022-01-06 | $25.39 | $31.10 | 284,500 | — | — |
| 2022-01-05 | $24.73 | $30.29 | 238,800 | — | — |
| 2022-01-04 | $25.71 | $31.49 | 373,000 | — | — |
| 2022-01-03 | $24.43 | $29.93 | 532,800 | — | — |