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
- 1994-01-20 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 | $16.18 | $16.18 | 562,700 | — | — |
| 2022-12-29 | $16.27 | $16.27 | 592,700 | — | — |
| 2022-12-28 | $15.84 | $15.84 | 672,100 | — | — |
| 2022-12-27 | $15.97 | $15.97 | 562,700 | — | — |
| 2022-12-23 | $15.85 | $15.85 | 558,900 | — | — |
| 2022-12-22 | $15.72 | $15.72 | 721,700 | — | — |
| 2022-12-21 | $15.73 | $15.73 | 708,100 | — | — |
| 2022-12-20 | $15.37 | $15.37 | 866,500 | — | — |
| 2022-12-19 | $15.94 | $15.94 | 828,600 | — | — |
| 2022-12-16 | $16.02 | $16.02 | 3,580,600 | — | — |
| 2022-12-15 | $16.22 | $16.22 | 1,439,400 | — | — |
| 2022-12-14 | $17.48 | $17.48 | 743,300 | — | — |
| 2022-12-13 | $17.68 | $17.68 | 943,900 | — | — |
| 2022-12-12 | $17.60 | $17.60 | 653,000 | — | — |
| 2022-12-09 | $17.51 | $17.51 | 510,400 | — | — |
| 2022-12-08 | $17.47 | $17.47 | 646,100 | — | — |
| 2022-12-07 | $17.80 | $17.80 | 729,300 | — | — |
| 2022-12-06 | $17.93 | $17.93 | 566,500 | — | — |
| 2022-12-05 | $18.21 | $18.21 | 591,200 | — | — |
| 2022-12-02 | $18.92 | $18.92 | 723,500 | — | — |
| 2022-12-01 | $18.74 | $18.74 | 955,800 | — | — |
| 2022-11-30 | $18.74 | $18.74 | 1,204,100 | — | — |
| 2022-11-29 | $18.68 | $18.68 | 1,264,900 | — | — |
| 2022-11-28 | $18.35 | $18.35 | 2,594,500 | — | — |
| 2022-11-25 | $20.64 | $20.64 | 392,300 | — | — |
| 2022-11-23 | $20.37 | $20.37 | 594,300 | — | — |
| 2022-11-22 | $19.76 | $19.76 | 729,500 | — | — |
| 2022-11-21 | $20.28 | $20.28 | 794,500 | — | — |
| 2022-11-18 | $20.35 | $20.35 | 618,400 | — | — |
| 2022-11-17 | $20.37 | $20.37 | 988,700 | — | — |
| 2022-11-16 | $20.44 | $20.44 | 553,300 | — | — |
| 2022-11-15 | $20.77 | $20.77 | 987,300 | — | — |
| 2022-11-14 | $20.42 | $20.42 | 792,400 | — | — |
| 2022-11-11 | $21.01 | $21.01 | 1,289,100 | — | — |
| 2022-11-10 | $20.24 | $20.24 | 1,127,800 | — | — |
| 2022-11-09 | $19.26 | $19.26 | 1,485,600 | — | — |
| 2022-11-08 | $19.65 | $19.65 | 2,435,200 | — | — |
| 2022-11-07 | $19.00 | $19.00 | 1,100,600 | — | — |
| 2022-11-04 | $18.89 | $18.89 | 1,049,400 | — | — |
| 2022-11-03 | $18.21 | $18.21 | 835,200 | — | — |
| 2022-11-02 | $18.61 | $18.61 | 1,229,600 | — | — |
| 2022-11-01 | $19.15 | $19.15 | 1,126,300 | — | — |
| 2022-10-31 | $18.71 | $18.71 | 1,779,500 | — | — |
| 2022-10-28 | $18.86 | $18.86 | 833,000 | — | — |
| 2022-10-27 | $18.27 | $18.27 | 914,200 | — | — |
| 2022-10-26 | $18.21 | $18.21 | 1,337,000 | — | — |
| 2022-10-25 | $17.82 | $17.82 | 1,558,000 | — | — |
| 2022-10-24 | $16.30 | $16.30 | 1,121,200 | — | — |
| 2022-10-21 | $15.88 | $15.88 | 1,324,700 | — | — |
| 2022-10-20 | $15.97 | $15.97 | 817,700 | — | — |
| 2022-10-19 | $16.36 | $16.36 | 798,300 | — | — |
| 2022-10-18 | $16.80 | $16.80 | 908,800 | — | — |
| 2022-10-17 | $16.67 | $16.67 | 862,700 | — | — |
| 2022-10-14 | $16.29 | $16.29 | 928,700 | — | — |
| 2022-10-13 | $16.20 | $16.20 | 1,109,300 | — | — |
| 2022-10-12 | $15.75 | $15.75 | 1,288,300 | — | — |
| 2022-10-11 | $16.16 | $16.16 | 1,345,700 | — | — |
| 2022-10-10 | $16.39 | $16.39 | 937,100 | — | — |
| 2022-10-07 | $16.17 | $16.17 | 1,416,200 | — | — |
| 2022-10-06 | $16.46 | $16.46 | 1,377,000 | — | — |
| 2022-10-05 | $16.98 | $16.98 | 1,342,400 | — | — |
| 2022-10-04 | $17.59 | $17.59 | 1,363,400 | — | — |
| 2022-10-03 | $17.11 | $17.11 | 1,474,300 | — | — |
| 2022-09-30 | $16.88 | $16.88 | 21,700,800 | — | — |
| 2022-09-29 | $17.22 | $17.22 | 3,305,000 | — | — |
| 2022-09-28 | $17.14 | $17.14 | 5,605,100 | — | — |
| 2022-09-27 | $16.17 | $16.17 | 1,301,500 | — | — |
| 2022-09-26 | $16.56 | $16.56 | 1,211,000 | — | — |
| 2022-09-23 | $17.03 | $17.03 | 1,122,300 | — | — |
| 2022-09-22 | $17.25 | $17.25 | 1,299,600 | — | — |
| 2022-09-21 | $17.30 | $17.30 | 1,159,500 | — | — |
| 2022-09-20 | $17.24 | $17.24 | 1,140,400 | — | — |
| 2022-09-19 | $18.22 | $18.22 | 1,379,900 | — | — |
| 2022-09-16 | $18.30 | $18.30 | 1,385,500 | — | — |
| 2022-09-15 | $18.75 | $18.75 | 934,100 | — | — |
| 2022-09-14 | $18.84 | $18.84 | 1,233,200 | — | — |
| 2022-09-13 | $19.27 | $19.27 | 1,256,100 | — | — |
| 2022-09-12 | $20.34 | $20.34 | 1,324,400 | — | — |
| 2022-09-09 | $20.23 | $20.23 | 1,462,100 | — | — |
| 2022-09-08 | $19.16 | $19.16 | 1,209,100 | — | — |
| 2022-09-07 | $18.73 | $18.73 | 1,659,100 | — | — |
| 2022-09-06 | $18.71 | $18.71 | 1,641,500 | — | — |
| 2022-09-02 | $19.99 | $19.99 | 1,580,400 | — | — |
| 2022-09-01 | $19.82 | $19.82 | 1,074,300 | — | — |
| 2022-08-31 | $20.26 | $20.26 | 1,212,000 | — | — |
| 2022-08-30 | $20.50 | $20.50 | 1,280,200 | — | — |
| 2022-08-29 | $21.50 | $21.50 | 1,972,200 | — | — |
| 2022-08-26 | $21.28 | $21.28 | 1,774,000 | — | — |
| 2022-08-25 | $23.63 | $23.63 | 1,772,300 | — | — |
| 2022-08-24 | $24.71 | $24.71 | 949,700 | — | — |
| 2022-08-23 | $24.61 | $24.61 | 867,700 | — | — |
| 2022-08-22 | $24.81 | $24.81 | 2,052,000 | — | — |
| 2022-08-19 | $25.45 | $25.45 | 1,666,600 | — | — |
| 2022-08-18 | $24.80 | $24.80 | 762,900 | — | — |
| 2022-08-17 | $24.66 | $24.66 | 850,800 | — | — |
| 2022-08-16 | $24.57 | $24.57 | 820,700 | — | — |
| 2022-08-15 | $24.23 | $24.23 | 848,000 | — | — |
| 2022-08-12 | $24.07 | $24.07 | 717,100 | — | — |
| 2022-08-11 | $23.75 | $23.75 | 1,406,900 | — | — |
| 2022-08-10 | $22.67 | $22.67 | 1,345,100 | — | — |
| 2022-08-09 | $22.51 | $22.51 | 2,448,000 | — | — |
| 2022-08-08 | $23.07 | $23.07 | 820,400 | — | — |
| 2022-08-05 | $23.00 | $23.00 | 898,000 | — | — |
| 2022-08-04 | $22.60 | $22.60 | 851,800 | — | — |
| 2022-08-03 | $23.24 | $23.24 | 815,800 | — | — |
| 2022-08-02 | $22.78 | $22.78 | 788,800 | — | — |
| 2022-08-01 | $23.11 | $23.11 | 901,800 | — | — |
| 2022-07-29 | $22.75 | $22.75 | 655,400 | — | — |
| 2022-07-28 | $22.60 | $22.60 | 844,200 | — | — |
| 2022-07-27 | $22.84 | $22.84 | 977,700 | — | — |
| 2022-07-26 | $22.56 | $22.56 | 432,500 | — | — |
| 2022-07-25 | $23.05 | $23.05 | 689,800 | — | — |
| 2022-07-22 | $23.09 | $23.09 | 784,500 | — | — |
| 2022-07-21 | $23.29 | $23.29 | 762,200 | — | — |
| 2022-07-20 | $23.09 | $23.09 | 1,135,900 | — | — |
| 2022-07-19 | $22.55 | $22.55 | 700,800 | — | — |
| 2022-07-18 | $22.06 | $22.06 | 778,100 | — | — |
| 2022-07-15 | $22.05 | $22.05 | 1,405,500 | — | — |
| 2022-07-14 | $21.57 | $21.57 | 694,100 | — | — |
| 2022-07-13 | $22.14 | $22.14 | 968,100 | — | — |
| 2022-07-12 | $22.50 | $22.50 | 947,100 | — | — |
| 2022-07-11 | $22.16 | $22.16 | 1,308,100 | — | — |
| 2022-07-08 | $23.24 | $23.24 | 832,600 | — | — |
| 2022-07-07 | $23.79 | $23.79 | 641,200 | — | — |
| 2022-07-06 | $23.88 | $23.88 | 1,211,200 | — | — |
| 2022-07-05 | $23.92 | $23.92 | 1,134,100 | — | — |
| 2022-07-01 | $23.58 | $23.58 | 957,300 | — | — |
| 2022-06-30 | $23.74 | $23.74 | 1,061,800 | — | — |
| 2022-06-29 | $23.65 | $23.65 | 1,604,700 | — | — |
| 2022-06-28 | $23.30 | $23.30 | 1,443,100 | — | — |
| 2022-06-27 | $23.63 | $23.63 | 2,420,000 | — | — |
| 2022-06-24 | $22.83 | $22.83 | 12,069,200 | — | — |
| 2022-06-23 | $23.42 | $23.42 | 1,692,300 | — | — |
| 2022-06-22 | $23.14 | $23.14 | 1,609,100 | — | — |
| 2022-06-21 | $23.51 | $23.51 | 1,882,000 | — | — |
| 2022-06-17 | $23.12 | $23.12 | 1,228,100 | — | — |
| 2022-06-16 | $22.99 | $22.99 | 751,600 | — | — |
| 2022-06-15 | $23.58 | $23.58 | 898,700 | — | — |
| 2022-06-14 | $23.19 | $23.19 | 1,084,800 | — | — |
| 2022-06-13 | $23.42 | $23.42 | 1,028,500 | — | — |
| 2022-06-10 | $24.72 | $24.72 | 874,000 | — | — |
| 2022-06-09 | $24.87 | $24.87 | 1,841,500 | — | — |
| 2022-06-08 | $26.36 | $26.36 | 766,200 | — | — |
| 2022-06-07 | $26.30 | $26.30 | 2,076,800 | — | — |
| 2022-06-06 | $26.14 | $26.14 | 879,100 | — | — |
| 2022-06-03 | $25.98 | $25.98 | 637,900 | — | — |
| 2022-06-02 | $26.30 | $26.30 | 657,400 | — | — |
| 2022-06-01 | $26.03 | $26.03 | 1,504,700 | — | — |
| 2022-05-31 | $26.35 | $26.35 | 881,700 | — | — |
| 2022-05-27 | $26.52 | $26.52 | 660,800 | — | — |
| 2022-05-26 | $25.94 | $25.94 | 934,400 | — | — |
| 2022-05-25 | $25.70 | $25.70 | 1,333,500 | — | — |
| 2022-05-24 | $25.46 | $25.46 | 1,380,600 | — | — |
| 2022-05-23 | $24.91 | $24.91 | 1,181,700 | — | — |
| 2022-05-20 | $24.77 | $24.77 | 1,137,000 | — | — |
| 2022-05-19 | $24.78 | $24.78 | 1,125,900 | — | — |
| 2022-05-18 | $25.12 | $25.12 | 1,351,700 | — | — |
| 2022-05-17 | $27.10 | $27.10 | 849,900 | — | — |
| 2022-05-16 | $26.61 | $26.61 | 909,100 | — | — |
| 2022-05-13 | $27.66 | $27.66 | 1,160,400 | — | — |
| 2022-05-12 | $26.84 | $26.84 | 1,119,300 | — | — |
| 2022-05-11 | $26.18 | $26.18 | 1,094,900 | — | — |
| 2022-05-10 | $26.61 | $26.61 | 1,248,300 | — | — |
| 2022-05-09 | $26.82 | $26.82 | 2,638,700 | — | — |
| 2022-05-06 | $25.22 | $25.22 | 2,907,400 | — | — |
| 2022-05-05 | $26.53 | $26.53 | 3,641,200 | — | — |
| 2022-05-04 | $33.57 | $33.57 | 844,700 | — | — |
| 2022-05-03 | $33.65 | $33.65 | 752,100 | — | — |
| 2022-05-02 | $33.57 | $33.57 | 940,800 | — | — |
| 2022-04-29 | $33.54 | $33.54 | 876,900 | — | — |
| 2022-04-28 | $34.42 | $34.42 | 498,800 | — | — |
| 2022-04-27 | $33.76 | $33.76 | 526,000 | — | — |
| 2022-04-26 | $33.82 | $33.82 | 586,200 | — | — |
| 2022-04-25 | $34.54 | $34.54 | 573,400 | — | — |
| 2022-04-22 | $34.25 | $34.25 | 686,700 | — | — |
| 2022-04-21 | $34.70 | $34.70 | 416,300 | — | — |
| 2022-04-20 | $35.11 | $35.11 | 491,800 | — | — |
| 2022-04-19 | $34.46 | $34.46 | 636,000 | — | — |
| 2022-04-18 | $33.32 | $33.32 | 799,800 | — | — |
| 2022-04-14 | $34.39 | $34.39 | 652,400 | — | — |
| 2022-04-13 | $34.20 | $34.20 | 650,500 | — | — |
| 2022-04-12 | $34.04 | $34.04 | 571,600 | — | — |
| 2022-04-11 | $34.25 | $34.25 | 389,000 | — | — |
| 2022-04-08 | $34.26 | $34.26 | 793,900 | — | — |
| 2022-04-07 | $34.21 | $34.21 | 826,400 | — | — |
| 2022-04-06 | $33.94 | $33.94 | 569,000 | — | — |
| 2022-04-05 | $34.14 | $34.14 | 653,100 | — | — |
| 2022-04-04 | $34.67 | $34.67 | 612,800 | — | — |
| 2022-04-01 | $35.30 | $35.30 | 776,200 | — | — |
| 2022-03-31 | $34.40 | $34.40 | 802,000 | — | — |
| 2022-03-30 | $34.74 | $34.74 | 701,000 | — | — |
| 2022-03-29 | $34.67 | $34.67 | 467,000 | — | — |
| 2022-03-28 | $33.69 | $33.69 | 394,600 | — | — |
| 2022-03-25 | $33.84 | $33.84 | 541,800 | — | — |
| 2022-03-24 | $33.52 | $33.52 | 495,300 | — | — |
| 2022-03-23 | $33.09 | $33.09 | 599,800 | — | — |
| 2022-03-22 | $33.72 | $33.72 | 543,700 | — | — |
| 2022-03-21 | $33.54 | $33.54 | 637,200 | — | — |
| 2022-03-18 | $33.66 | $33.66 | 1,430,200 | — | — |
| 2022-03-17 | $33.43 | $33.43 | 638,200 | — | — |
| 2022-03-16 | $33.51 | $33.51 | 783,700 | — | — |
| 2022-03-15 | $32.39 | $32.39 | 670,200 | — | — |
| 2022-03-14 | $31.94 | $31.94 | 774,400 | — | — |
| 2022-03-11 | $32.25 | $32.25 | 729,400 | — | — |
| 2022-03-10 | $32.90 | $32.90 | 911,800 | — | — |
| 2022-03-09 | $33.69 | $33.69 | 788,300 | — | — |
| 2022-03-08 | $33.17 | $33.17 | 985,900 | — | — |
| 2022-03-07 | $33.69 | $33.69 | 1,225,300 | — | — |
| 2022-03-04 | $34.38 | $34.38 | 862,600 | — | — |
| 2022-03-03 | $35.33 | $35.33 | 990,000 | — | — |
| 2022-03-02 | $36.09 | $36.09 | 1,032,800 | — | — |
| 2022-03-01 | $35.71 | $35.71 | 971,200 | — | — |
| 2022-02-28 | $36.36 | $36.36 | 780,900 | — | — |
| 2022-02-25 | $36.17 | $36.17 | 668,100 | — | — |
| 2022-02-24 | $35.57 | $35.57 | 887,300 | — | — |
| 2022-02-23 | $35.16 | $35.16 | 540,900 | — | — |
| 2022-02-22 | $36.00 | $36.00 | 702,000 | — | — |
| 2022-02-18 | $36.03 | $36.03 | 670,400 | — | — |
| 2022-02-17 | $36.51 | $36.51 | 531,300 | — | — |
| 2022-02-16 | $36.48 | $36.48 | 512,800 | — | — |
| 2022-02-15 | $36.99 | $36.99 | 655,000 | — | — |
| 2022-02-14 | $36.97 | $36.97 | 778,400 | — | — |
| 2022-02-11 | $37.06 | $37.06 | 462,500 | — | — |
| 2022-02-10 | $36.88 | $36.88 | 798,000 | — | — |
| 2022-02-09 | $36.94 | $36.94 | 529,800 | — | — |
| 2022-02-08 | $37.30 | $37.30 | 518,900 | — | — |
| 2022-02-07 | $36.25 | $36.25 | 744,800 | — | — |
| 2022-02-04 | $37.04 | $37.04 | 907,600 | — | — |
| 2022-02-03 | $37.24 | $37.24 | 1,486,000 | — | — |
| 2022-02-02 | $36.54 | $36.54 | 927,000 | — | — |
| 2022-02-01 | $36.68 | $36.68 | 948,200 | — | — |
| 2022-01-31 | $36.53 | $36.53 | 1,101,400 | — | — |
| 2022-01-28 | $36.44 | $36.44 | 1,210,800 | — | — |
| 2022-01-27 | $35.58 | $35.58 | 1,496,300 | — | — |
| 2022-01-26 | $35.67 | $35.67 | 855,400 | — | — |
| 2022-01-25 | $36.15 | $36.15 | 1,110,500 | — | — |
| 2022-01-24 | $37.25 | $37.25 | 1,001,900 | — | — |
| 2022-01-21 | $36.18 | $36.18 | 971,000 | — | — |
| 2022-01-20 | $36.12 | $36.12 | 1,166,100 | — | — |
| 2022-01-19 | $37.27 | $37.27 | 2,664,600 | — | — |
| 2022-01-18 | $36.77 | $36.77 | 5,613,800 | — | — |
| 2022-01-14 | $40.40 | $40.40 | 952,200 | — | — |
| 2022-01-13 | $40.35 | $40.35 | 1,010,700 | — | — |
| 2022-01-12 | $40.53 | $40.53 | 1,023,700 | — | — |
| 2022-01-11 | $41.14 | $41.14 | 927,100 | — | — |
| 2022-01-10 | $41.14 | $41.14 | 1,165,700 | — | — |
| 2022-01-07 | $42.47 | $42.47 | 668,100 | — | — |
| 2022-01-06 | $42.51 | $42.51 | 811,000 | — | — |
| 2022-01-05 | $42.64 | $42.64 | 944,200 | — | — |
| 2022-01-04 | $43.03 | $43.03 | 823,500 | — | — |
| 2022-01-03 | $42.66 | $42.66 | 748,100 | — | — |