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
- 1987-08-28 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 | $20.28 | $49.90 | 70,200 | — | — |
| 2022-12-29 | $20.33 | $50.02 | 79,900 | — | — |
| 2022-12-28 | $19.76 | $48.62 | 105,700 | — | — |
| 2022-12-27 | $20.13 | $49.53 | 82,600 | — | — |
| 2022-12-23 | $19.75 | $48.60 | 74,200 | — | — |
| 2022-12-22 | $19.62 | $48.28 | 94,900 | — | — |
| 2022-12-21 | $19.62 | $48.28 | 304,400 | — | — |
| 2022-12-20 | $18.94 | $46.60 | 254,200 | — | — |
| 2022-12-19 | $19.04 | $46.85 | 278,100 | — | — |
| 2022-12-16 | $18.90 | $46.50 | 1,389,300 | — | — |
| 2022-12-15 | $19.04 | $46.85 | 202,600 | — | — |
| 2022-12-14 | $19.48 | $47.93 | 182,600 | — | — |
| 2022-12-13 | $19.99 | $49.19 | 309,600 | — | — |
| 2022-12-12 | $20.30 | $49.95 | 157,600 | — | — |
| 2022-12-09 | $20.52 | $50.49 | 96,200 | — | — |
| 2022-12-08 | $20.50 | $50.44 | 81,300 | — | — |
| 2022-12-07 | $20.28 | $49.90 | 176,100 | — | — |
| 2022-12-06 | $20.48 | $50.39 | 140,400 | — | — |
| 2022-12-05 | $20.24 | $49.80 | 160,000 | — | — |
| 2022-12-02 | $21.09 | $51.89 | 59,200 | — | — |
| 2022-12-01 | $20.92 | $51.48 | 103,600 | — | — |
| 2022-11-30 | $21.19 | $52.14 | 148,500 | — | — |
| 2022-11-29 | $20.79 | $51.16 | 89,500 | — | — |
| 2022-11-28 | $20.89 | $50.76 | 107,600 | — | — |
| 2022-11-25 | $21.13 | $51.34 | 48,100 | — | — |
| 2022-11-23 | $21.04 | $51.13 | 70,200 | — | — |
| 2022-11-22 | $20.93 | $50.86 | 84,400 | — | — |
| 2022-11-21 | $20.84 | $50.64 | 149,300 | — | — |
| 2022-11-18 | $20.60 | $50.06 | 215,700 | — | — |
| 2022-11-17 | $20.65 | $50.18 | 114,100 | — | — |
| 2022-11-16 | $20.57 | $49.98 | 108,400 | — | — |
| 2022-11-15 | $21.13 | $51.34 | 105,400 | — | — |
| 2022-11-14 | $20.62 | $50.11 | 239,600 | — | — |
| 2022-11-11 | $21.13 | $51.34 | 117,900 | — | — |
| 2022-11-10 | $21.14 | $51.37 | 162,400 | — | — |
| 2022-11-09 | $19.80 | $48.11 | 158,600 | — | — |
| 2022-11-08 | $19.94 | $48.45 | 107,600 | — | — |
| 2022-11-07 | $19.97 | $48.53 | 89,300 | — | — |
| 2022-11-04 | $19.90 | $48.36 | 112,300 | — | — |
| 2022-11-03 | $19.26 | $46.80 | 102,100 | — | — |
| 2022-11-02 | $19.55 | $47.51 | 208,800 | — | — |
| 2022-11-01 | $19.92 | $48.40 | 181,700 | — | — |
| 2022-10-31 | $20.52 | $49.86 | 187,600 | — | — |
| 2022-10-28 | $19.89 | $48.33 | 179,700 | — | — |
| 2022-10-27 | $19.65 | $47.75 | 212,100 | — | — |
| 2022-10-26 | $19.19 | $46.63 | 295,400 | — | — |
| 2022-10-25 | $19.21 | $46.68 | 224,400 | — | — |
| 2022-10-24 | $19.61 | $47.65 | 282,500 | — | — |
| 2022-10-21 | $21.79 | $52.95 | 141,800 | — | — |
| 2022-10-20 | $21.82 | $53.02 | 118,900 | — | — |
| 2022-10-19 | $22.49 | $54.65 | 126,100 | — | — |
| 2022-10-18 | $22.48 | $54.63 | 137,200 | — | — |
| 2022-10-17 | $22.60 | $54.92 | 99,800 | — | — |
| 2022-10-14 | $22.07 | $53.63 | 109,600 | — | — |
| 2022-10-13 | $22.41 | $54.46 | 132,500 | — | — |
| 2022-10-12 | $21.40 | $52.00 | 85,500 | — | — |
| 2022-10-11 | $21.30 | $51.76 | 115,300 | — | — |
| 2022-10-10 | $21.17 | $51.44 | 133,900 | — | — |
| 2022-10-07 | $20.75 | $50.42 | 95,400 | — | — |
| 2022-10-06 | $21.29 | $51.73 | 124,700 | — | — |
| 2022-10-05 | $21.51 | $52.27 | 79,000 | — | — |
| 2022-10-04 | $21.85 | $53.09 | 128,000 | — | — |
| 2022-10-03 | $20.84 | $50.64 | 116,000 | — | — |
| 2022-09-30 | $20.69 | $50.28 | 180,400 | — | — |
| 2022-09-29 | $20.34 | $49.43 | 118,100 | — | — |
| 2022-09-28 | $21.20 | $51.51 | 128,200 | — | — |
| 2022-09-27 | $21.04 | $51.13 | 99,400 | — | — |
| 2022-09-26 | $21.49 | $52.22 | 126,400 | — | — |
| 2022-09-23 | $21.62 | $52.54 | 93,900 | — | — |
| 2022-09-22 | $21.81 | $53.00 | 110,700 | — | — |
| 2022-09-21 | $22.51 | $54.70 | 92,800 | — | — |
| 2022-09-20 | $22.67 | $55.09 | 89,500 | — | — |
| 2022-09-19 | $22.75 | $55.28 | 109,400 | — | — |
| 2022-09-16 | $22.43 | $54.50 | 579,500 | — | — |
| 2022-09-15 | $22.61 | $54.94 | 145,700 | — | — |
| 2022-09-14 | $22.25 | $54.07 | 131,800 | — | — |
| 2022-09-13 | $22.01 | $53.48 | 137,200 | — | — |
| 2022-09-12 | $22.55 | $54.80 | 304,100 | — | — |
| 2022-09-09 | $22.26 | $54.09 | 79,900 | — | — |
| 2022-09-08 | $21.90 | $53.22 | 141,600 | — | — |
| 2022-09-07 | $21.47 | $52.17 | 190,700 | — | — |
| 2022-09-06 | $21.30 | $51.76 | 113,200 | — | — |
| 2022-09-02 | $21.79 | $52.95 | 130,700 | — | — |
| 2022-09-01 | $21.85 | $53.09 | 131,300 | — | — |
| 2022-08-31 | $21.79 | $52.95 | 130,800 | — | — |
| 2022-08-30 | $21.97 | $53.39 | 171,400 | — | — |
| 2022-08-29 | $22.43 | $53.87 | 169,400 | — | — |
| 2022-08-26 | $22.88 | $54.95 | 121,700 | — | — |
| 2022-08-25 | $23.54 | $56.54 | 152,300 | — | — |
| 2022-08-24 | $22.88 | $54.95 | 68,700 | — | — |
| 2022-08-23 | $23.12 | $55.53 | 75,800 | — | — |
| 2022-08-22 | $23.20 | $55.72 | 207,900 | — | — |
| 2022-08-19 | $23.87 | $57.33 | 498,400 | — | — |
| 2022-08-18 | $24.21 | $58.15 | 52,000 | — | — |
| 2022-08-17 | $24.29 | $58.34 | 82,200 | — | — |
| 2022-08-16 | $24.54 | $58.94 | 90,900 | — | — |
| 2022-08-15 | $24.49 | $58.82 | 64,400 | — | — |
| 2022-08-12 | $24.30 | $58.36 | 65,100 | — | — |
| 2022-08-11 | $23.92 | $57.45 | 49,600 | — | — |
| 2022-08-10 | $23.64 | $56.78 | 94,600 | — | — |
| 2022-08-09 | $23.49 | $56.42 | 82,800 | — | — |
| 2022-08-08 | $23.22 | $55.77 | 63,600 | — | — |
| 2022-08-05 | $23.14 | $55.58 | 56,700 | — | — |
| 2022-08-04 | $23.02 | $55.29 | 97,700 | — | — |
| 2022-08-03 | $23.34 | $56.06 | 102,200 | — | — |
| 2022-08-02 | $23.14 | $55.58 | 105,400 | — | — |
| 2022-08-01 | $23.60 | $56.68 | 203,500 | — | — |
| 2022-07-29 | $23.68 | $56.87 | 96,300 | — | — |
| 2022-07-28 | $23.47 | $56.37 | 92,300 | — | — |
| 2022-07-27 | $23.69 | $56.90 | 99,200 | — | — |
| 2022-07-26 | $23.06 | $55.39 | 88,600 | — | — |
| 2022-07-25 | $23.03 | $55.31 | 89,300 | — | — |
| 2022-07-22 | $22.57 | $54.21 | 83,000 | — | — |
| 2022-07-21 | $22.59 | $54.26 | 92,500 | — | — |
| 2022-07-20 | $22.65 | $54.40 | 168,100 | — | — |
| 2022-07-19 | $22.43 | $53.87 | 147,000 | — | — |
| 2022-07-18 | $21.76 | $52.26 | 108,000 | — | — |
| 2022-07-15 | $21.47 | $51.57 | 117,100 | — | — |
| 2022-07-14 | $20.84 | $50.05 | 98,700 | — | — |
| 2022-07-13 | $21.27 | $51.09 | 105,000 | — | — |
| 2022-07-12 | $21.68 | $52.07 | 94,700 | — | — |
| 2022-07-11 | $21.73 | $52.19 | 82,000 | — | — |
| 2022-07-08 | $21.97 | $52.77 | 74,100 | — | — |
| 2022-07-07 | $22.05 | $52.96 | 120,800 | — | — |
| 2022-07-06 | $22.14 | $53.18 | 137,800 | — | — |
| 2022-07-05 | $22.17 | $53.25 | 194,400 | — | — |
| 2022-07-01 | $22.09 | $53.06 | 166,000 | — | — |
| 2022-06-30 | $21.45 | $51.52 | 135,200 | — | — |
| 2022-06-29 | $21.49 | $51.61 | 130,100 | — | — |
| 2022-06-28 | $21.94 | $52.70 | 89,900 | — | — |
| 2022-06-27 | $22.03 | $52.91 | 65,100 | — | — |
| 2022-06-24 | $21.95 | $52.72 | 177,700 | — | — |
| 2022-06-23 | $21.38 | $51.35 | 90,600 | — | — |
| 2022-06-22 | $21.70 | $52.12 | 157,600 | — | — |
| 2022-06-21 | $21.88 | $52.55 | 249,100 | — | — |
| 2022-06-17 | $21.65 | $52.00 | 280,700 | — | — |
| 2022-06-16 | $21.28 | $51.11 | 130,300 | — | — |
| 2022-06-15 | $22.06 | $52.98 | 162,400 | — | — |
| 2022-06-14 | $21.64 | $51.97 | 161,000 | — | — |
| 2022-06-13 | $21.65 | $52.00 | 297,100 | — | — |
| 2022-06-10 | $22.31 | $53.58 | 121,100 | — | — |
| 2022-06-09 | $22.87 | $54.93 | 106,100 | — | — |
| 2022-06-08 | $23.47 | $56.37 | 121,400 | — | — |
| 2022-06-07 | $23.83 | $57.23 | 262,300 | — | — |
| 2022-06-06 | $23.95 | $57.52 | 151,900 | — | — |
| 2022-06-03 | $23.96 | $57.55 | 152,200 | — | — |
| 2022-06-02 | $24.25 | $58.24 | 78,000 | — | — |
| 2022-06-01 | $24.00 | $57.64 | 109,800 | — | — |
| 2022-05-31 | $24.14 | $57.98 | 298,600 | — | — |
| 2022-05-27 | $23.99 | $57.62 | 93,400 | — | — |
| 2022-05-26 | $23.99 | $56.99 | 106,500 | — | — |
| 2022-05-25 | $23.69 | $56.28 | 116,400 | — | — |
| 2022-05-24 | $23.57 | $56.00 | 172,200 | — | — |
| 2022-05-23 | $23.78 | $56.50 | 185,700 | — | — |
| 2022-05-20 | $23.05 | $54.76 | 643,300 | — | — |
| 2022-05-19 | $23.17 | $55.05 | 267,500 | — | — |
| 2022-05-18 | $23.82 | $56.59 | 224,200 | — | — |
| 2022-05-17 | $24.32 | $57.78 | 135,900 | — | — |
| 2022-05-16 | $23.64 | $56.16 | 407,900 | — | — |
| 2022-05-13 | $23.74 | $56.40 | 118,200 | — | — |
| 2022-05-12 | $23.73 | $56.38 | 233,000 | — | — |
| 2022-05-11 | $23.57 | $56.00 | 135,000 | — | — |
| 2022-05-10 | $23.76 | $56.45 | 232,000 | — | — |
| 2022-05-09 | $23.78 | $56.50 | 195,000 | — | — |
| 2022-05-06 | $24.00 | $57.02 | 243,700 | — | — |
| 2022-05-05 | $24.40 | $57.97 | 219,600 | — | — |
| 2022-05-04 | $25.16 | $59.77 | 169,300 | — | — |
| 2022-05-03 | $24.71 | $58.70 | 122,100 | — | — |
| 2022-05-02 | $24.85 | $59.04 | 341,600 | — | — |
| 2022-04-29 | $24.18 | $57.45 | 173,100 | — | — |
| 2022-04-28 | $25.16 | $59.77 | 99,900 | — | — |
| 2022-04-27 | $24.81 | $58.94 | 156,700 | — | — |
| 2022-04-26 | $24.96 | $59.30 | 160,000 | — | — |
| 2022-04-25 | $25.56 | $60.72 | 164,000 | — | — |
| 2022-04-22 | $25.80 | $61.29 | 167,600 | — | — |
| 2022-04-21 | $26.82 | $63.72 | 200,500 | — | — |
| 2022-04-20 | $27.35 | $64.98 | 215,700 | — | — |
| 2022-04-19 | $27.47 | $65.26 | 160,000 | — | — |
| 2022-04-18 | $26.42 | $62.77 | 103,500 | — | — |
| 2022-04-14 | $26.58 | $63.15 | 164,000 | — | — |
| 2022-04-13 | $26.89 | $63.88 | 182,900 | — | — |
| 2022-04-12 | $26.71 | $63.46 | 146,400 | — | — |
| 2022-04-11 | $27.02 | $64.19 | 84,200 | — | — |
| 2022-04-08 | $27.05 | $64.26 | 133,200 | — | — |
| 2022-04-07 | $27.01 | $64.17 | 135,900 | — | — |
| 2022-04-06 | $27.24 | $64.72 | 135,700 | — | — |
| 2022-04-05 | $27.37 | $65.02 | 139,100 | — | — |
| 2022-04-04 | $27.75 | $65.93 | 117,600 | — | — |
| 2022-04-01 | $27.92 | $66.33 | 209,000 | — | — |
| 2022-03-31 | $27.90 | $66.28 | 160,500 | — | — |
| 2022-03-30 | $28.06 | $66.66 | 153,900 | — | — |
| 2022-03-29 | $28.77 | $68.35 | 190,800 | — | — |
| 2022-03-28 | $28.22 | $67.04 | 172,400 | — | — |
| 2022-03-25 | $28.80 | $68.42 | 130,900 | — | — |
| 2022-03-24 | $28.15 | $66.88 | 131,500 | — | — |
| 2022-03-23 | $27.48 | $65.29 | 228,500 | — | — |
| 2022-03-22 | $28.30 | $67.23 | 227,900 | — | — |
| 2022-03-21 | $28.27 | $67.16 | 201,300 | — | — |
| 2022-03-18 | $28.10 | $66.76 | 466,400 | — | — |
| 2022-03-17 | $28.41 | $67.50 | 208,800 | — | — |
| 2022-03-16 | $28.54 | $67.80 | 123,600 | — | — |
| 2022-03-15 | $27.85 | $66.16 | 125,200 | — | — |
| 2022-03-14 | $27.87 | $66.21 | 152,700 | — | — |
| 2022-03-11 | $28.01 | $66.54 | 217,300 | — | — |
| 2022-03-10 | $27.39 | $65.07 | 177,600 | — | — |
| 2022-03-09 | $27.68 | $65.76 | 257,600 | — | — |
| 2022-03-08 | $27.07 | $64.31 | 200,200 | — | — |
| 2022-03-07 | $27.39 | $65.07 | 156,800 | — | — |
| 2022-03-04 | $28.09 | $66.73 | 122,900 | — | — |
| 2022-03-03 | $28.97 | $68.83 | 184,700 | — | — |
| 2022-03-02 | $28.72 | $68.23 | 362,100 | — | — |
| 2022-03-01 | $27.75 | $65.93 | 441,500 | — | — |
| 2022-02-28 | $29.19 | $69.35 | 227,500 | — | — |
| 2022-02-25 | $29.01 | $68.92 | 110,000 | — | — |
| 2022-02-24 | $28.39 | $66.83 | 262,900 | — | — |
| 2022-02-23 | $28.94 | $68.12 | 83,500 | — | — |
| 2022-02-22 | $29.26 | $68.88 | 171,800 | — | — |
| 2022-02-18 | $29.60 | $69.68 | 83,200 | — | — |
| 2022-02-17 | $29.27 | $68.90 | 116,000 | — | — |
| 2022-02-16 | $29.95 | $70.50 | 151,000 | — | — |
| 2022-02-15 | $29.81 | $70.17 | 104,600 | — | — |
| 2022-02-14 | $29.19 | $68.71 | 396,700 | — | — |
| 2022-02-11 | $29.62 | $69.73 | 175,200 | — | — |
| 2022-02-10 | $29.31 | $69.00 | 166,600 | — | — |
| 2022-02-09 | $29.19 | $68.71 | 200,600 | — | — |
| 2022-02-08 | $29.65 | $69.80 | 216,400 | — | — |
| 2022-02-07 | $28.96 | $68.17 | 141,600 | — | — |
| 2022-02-04 | $28.79 | $67.77 | 137,000 | — | — |
| 2022-02-03 | $28.68 | $67.51 | 145,000 | — | — |
| 2022-02-02 | $28.61 | $67.35 | 171,800 | — | — |
| 2022-02-01 | $28.94 | $68.12 | 241,500 | — | — |
| 2022-01-31 | $29.10 | $68.50 | 198,800 | — | — |
| 2022-01-28 | $28.90 | $68.03 | 204,900 | — | — |
| 2022-01-27 | $29.00 | $68.27 | 172,900 | — | — |
| 2022-01-26 | $29.81 | $70.17 | 178,800 | — | — |
| 2022-01-25 | $29.67 | $69.84 | 105,800 | — | — |
| 2022-01-24 | $29.54 | $69.54 | 227,300 | — | — |
| 2022-01-21 | $29.00 | $68.27 | 191,800 | — | — |
| 2022-01-20 | $29.15 | $68.62 | 158,200 | — | — |
| 2022-01-19 | $29.60 | $69.68 | 166,200 | — | — |
| 2022-01-18 | $30.35 | $71.44 | 105,500 | — | — |
| 2022-01-14 | $30.95 | $72.86 | 141,300 | — | — |
| 2022-01-13 | $30.57 | $71.96 | 121,800 | — | — |
| 2022-01-12 | $30.08 | $70.81 | 128,700 | — | — |
| 2022-01-11 | $30.06 | $70.76 | 120,700 | — | — |
| 2022-01-10 | $30.31 | $71.35 | 141,100 | — | — |
| 2022-01-07 | $30.35 | $71.44 | 177,300 | — | — |
| 2022-01-06 | $29.83 | $70.22 | 317,600 | — | — |
| 2022-01-05 | $29.05 | $68.38 | 131,600 | — | — |
| 2022-01-04 | $29.03 | $68.34 | 95,800 | — | — |
| 2022-01-03 | $28.60 | $67.32 | 104,700 | — | — |