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
- 1995-11-09 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 | $20.90 | $48.72 | 318,900 | — | — |
| 2022-12-29 | $20.99 | $48.93 | 327,500 | — | — |
| 2022-12-28 | $20.88 | $48.68 | 291,300 | — | — |
| 2022-12-27 | $21.89 | $51.03 | 284,100 | — | — |
| 2022-12-23 | $21.40 | $49.89 | 292,500 | — | — |
| 2022-12-22 | $20.93 | $48.79 | 415,200 | — | — |
| 2022-12-21 | $21.03 | $49.02 | 1,143,700 | — | — |
| 2022-12-20 | $19.76 | $46.06 | 313,900 | — | — |
| 2022-12-19 | $19.33 | $45.06 | 523,200 | — | — |
| 2022-12-16 | $19.67 | $45.85 | 1,256,000 | — | — |
| 2022-12-15 | $19.93 | $46.46 | 703,000 | — | — |
| 2022-12-14 | $20.35 | $47.44 | 309,500 | — | — |
| 2022-12-13 | $20.39 | $47.53 | 575,900 | — | — |
| 2022-12-12 | $20.11 | $46.88 | 287,300 | — | — |
| 2022-12-09 | $20.22 | $47.14 | 180,300 | — | — |
| 2022-12-08 | $20.11 | $46.88 | 270,900 | — | — |
| 2022-12-07 | $20.05 | $46.74 | 276,000 | — | — |
| 2022-12-06 | $20.76 | $48.40 | 369,700 | — | — |
| 2022-12-05 | $20.88 | $48.68 | 270,200 | — | — |
| 2022-12-02 | $20.64 | $48.12 | 339,900 | — | — |
| 2022-12-01 | $20.56 | $47.93 | 241,600 | — | — |
| 2022-11-30 | $20.77 | $48.42 | 271,300 | — | — |
| 2022-11-29 | $20.62 | $48.07 | 247,200 | — | — |
| 2022-11-28 | $20.67 | $48.19 | 387,800 | — | — |
| 2022-11-25 | $21.15 | $49.30 | 253,500 | — | — |
| 2022-11-23 | $20.62 | $48.07 | 344,800 | — | — |
| 2022-11-22 | $20.17 | $46.09 | 327,400 | — | — |
| 2022-11-21 | $19.67 | $44.95 | 296,000 | — | — |
| 2022-11-18 | $19.35 | $44.21 | 391,700 | — | — |
| 2022-11-17 | $19.38 | $44.28 | 430,400 | — | — |
| 2022-11-16 | $19.11 | $43.67 | 539,200 | — | — |
| 2022-11-15 | $18.97 | $43.35 | 539,900 | — | — |
| 2022-11-14 | $19.26 | $44.01 | 754,200 | — | — |
| 2022-11-11 | $19.78 | $45.20 | 1,114,800 | — | — |
| 2022-11-10 | $20.91 | $47.78 | 1,563,900 | — | — |
| 2022-11-09 | $23.59 | $53.90 | 449,000 | — | — |
| 2022-11-08 | $23.94 | $54.70 | 220,400 | — | — |
| 2022-11-07 | $24.05 | $54.95 | 247,200 | — | — |
| 2022-11-04 | $23.23 | $53.08 | 187,800 | — | — |
| 2022-11-03 | $22.46 | $51.32 | 187,100 | — | — |
| 2022-11-02 | $22.79 | $52.07 | 255,000 | — | — |
| 2022-11-01 | $23.89 | $54.59 | 190,400 | — | — |
| 2022-10-31 | $23.74 | $54.25 | 253,000 | — | — |
| 2022-10-28 | $24.05 | $54.95 | 284,500 | — | — |
| 2022-10-27 | $23.79 | $54.36 | 256,600 | — | — |
| 2022-10-26 | $23.71 | $54.18 | 218,600 | — | — |
| 2022-10-25 | $23.81 | $54.40 | 415,600 | — | — |
| 2022-10-24 | $23.46 | $53.61 | 225,300 | — | — |
| 2022-10-21 | $23.08 | $52.74 | 276,500 | — | — |
| 2022-10-20 | $22.33 | $51.02 | 292,800 | — | — |
| 2022-10-19 | $23.49 | $53.67 | 234,600 | — | — |
| 2022-10-18 | $24.06 | $54.98 | 266,700 | — | — |
| 2022-10-17 | $23.09 | $52.76 | 348,100 | — | — |
| 2022-10-14 | $22.57 | $51.57 | 267,700 | — | — |
| 2022-10-13 | $22.91 | $52.35 | 252,300 | — | — |
| 2022-10-12 | $22.48 | $51.37 | 471,400 | — | — |
| 2022-10-11 | $23.30 | $53.24 | 297,300 | — | — |
| 2022-10-10 | $23.46 | $53.61 | 225,800 | — | — |
| 2022-10-07 | $23.36 | $53.38 | 375,800 | — | — |
| 2022-10-06 | $24.02 | $54.88 | 353,600 | — | — |
| 2022-10-05 | $23.77 | $54.31 | 364,000 | — | — |
| 2022-10-04 | $23.57 | $53.86 | 370,400 | — | — |
| 2022-10-03 | $22.77 | $52.03 | 378,000 | — | — |
| 2022-09-30 | $22.08 | $50.45 | 433,400 | — | — |
| 2022-09-29 | $22.13 | $50.57 | 404,000 | — | — |
| 2022-09-28 | $23.54 | $53.79 | 489,300 | — | — |
| 2022-09-27 | $22.26 | $50.86 | 769,300 | — | — |
| 2022-09-26 | $23.53 | $53.77 | 503,300 | — | — |
| 2022-09-23 | $24.04 | $54.93 | 491,200 | — | — |
| 2022-09-22 | $24.43 | $55.82 | 353,800 | — | — |
| 2022-09-21 | $24.90 | $56.90 | 287,400 | — | — |
| 2022-09-20 | $25.14 | $57.44 | 349,400 | — | — |
| 2022-09-19 | $25.47 | $58.20 | 319,300 | — | — |
| 2022-09-16 | $24.32 | $55.57 | 781,100 | — | — |
| 2022-09-15 | $24.63 | $56.28 | 379,000 | — | — |
| 2022-09-14 | $24.74 | $56.53 | 366,500 | — | — |
| 2022-09-13 | $24.70 | $56.44 | 330,300 | — | — |
| 2022-09-12 | $25.77 | $58.88 | 380,000 | — | — |
| 2022-09-09 | $24.94 | $56.99 | 398,100 | — | — |
| 2022-09-08 | $25.20 | $57.58 | 832,500 | — | — |
| 2022-09-07 | $24.25 | $55.41 | 441,000 | — | — |
| 2022-09-06 | $22.32 | $51.00 | 1,144,100 | — | — |
| 2022-09-02 | $24.12 | $55.11 | 1,139,700 | — | — |
| 2022-09-01 | $23.80 | $54.38 | 430,200 | — | — |
| 2022-08-31 | $23.62 | $53.97 | 487,400 | — | — |
| 2022-08-30 | $24.17 | $55.23 | 390,400 | — | — |
| 2022-08-29 | $24.18 | $55.25 | 295,500 | — | — |
| 2022-08-26 | $24.46 | $55.89 | 323,700 | — | — |
| 2022-08-25 | $24.83 | $56.74 | 356,800 | — | — |
| 2022-08-24 | $24.22 | $55.34 | 489,400 | — | — |
| 2022-08-23 | $24.45 | $55.87 | 286,500 | — | — |
| 2022-08-22 | $24.41 | $55.78 | 393,900 | — | — |
| 2022-08-19 | $24.13 | $55.14 | 510,000 | — | — |
| 2022-08-18 | $24.27 | $55.46 | 311,800 | — | — |
| 2022-08-17 | $25.00 | $56.21 | 471,100 | — | — |
| 2022-08-16 | $25.83 | $58.08 | 518,300 | — | — |
| 2022-08-15 | $25.04 | $56.30 | 463,300 | — | — |
| 2022-08-12 | $24.10 | $54.19 | 346,000 | — | — |
| 2022-08-11 | $23.13 | $52.01 | 386,700 | — | — |
| 2022-08-10 | $23.22 | $52.21 | 869,000 | — | — |
| 2022-08-09 | $20.69 | $46.52 | 457,400 | — | — |
| 2022-08-08 | $20.18 | $45.37 | 392,900 | — | — |
| 2022-08-05 | $19.71 | $44.32 | 555,200 | — | — |
| 2022-08-04 | $20.02 | $45.01 | 405,000 | — | — |
| 2022-08-03 | $20.53 | $46.16 | 398,800 | — | — |
| 2022-08-02 | $20.65 | $46.43 | 271,500 | — | — |
| 2022-08-01 | $21.83 | $49.08 | 352,500 | — | — |
| 2022-07-29 | $21.85 | $49.13 | 320,600 | — | — |
| 2022-07-28 | $21.75 | $48.90 | 207,500 | — | — |
| 2022-07-27 | $21.65 | $48.68 | 328,000 | — | — |
| 2022-07-26 | $21.49 | $48.32 | 177,000 | — | — |
| 2022-07-25 | $21.53 | $48.41 | 233,900 | — | — |
| 2022-07-22 | $21.36 | $48.03 | 356,100 | — | — |
| 2022-07-21 | $21.10 | $47.44 | 352,900 | — | — |
| 2022-07-20 | $21.44 | $48.21 | 384,100 | — | — |
| 2022-07-19 | $20.81 | $46.79 | 488,300 | — | — |
| 2022-07-18 | $19.98 | $44.92 | 442,400 | — | — |
| 2022-07-15 | $19.86 | $44.65 | 591,100 | — | — |
| 2022-07-14 | $19.46 | $43.75 | 701,000 | — | — |
| 2022-07-13 | $19.99 | $44.95 | 934,900 | — | — |
| 2022-07-12 | $20.67 | $46.47 | 1,003,300 | — | — |
| 2022-07-11 | $20.44 | $45.96 | 1,048,800 | — | — |
| 2022-07-08 | $20.49 | $46.07 | 811,600 | — | — |
| 2022-07-07 | $21.08 | $47.40 | 1,088,200 | — | — |
| 2022-07-06 | $22.41 | $50.39 | 640,900 | — | — |
| 2022-07-05 | $23.41 | $52.64 | 1,274,800 | — | — |
| 2022-07-01 | $24.96 | $56.12 | 2,911,400 | — | — |
| 2022-06-30 | $25.12 | $56.48 | 258,600 | — | — |
| 2022-06-29 | $25.17 | $56.59 | 297,000 | — | — |
| 2022-06-28 | $25.07 | $56.37 | 219,000 | — | — |
| 2022-06-27 | $25.28 | $56.84 | 264,700 | — | — |
| 2022-06-24 | $24.71 | $55.56 | 580,100 | — | — |
| 2022-06-23 | $23.51 | $52.86 | 292,100 | — | — |
| 2022-06-22 | $23.76 | $53.42 | 410,100 | — | — |
| 2022-06-21 | $24.09 | $54.16 | 295,400 | — | — |
| 2022-06-17 | $24.20 | $54.41 | 386,300 | — | — |
| 2022-06-16 | $24.89 | $55.96 | 367,100 | — | — |
| 2022-06-15 | $27.12 | $60.98 | 228,600 | — | — |
| 2022-06-14 | $27.27 | $61.31 | 237,800 | — | — |
| 2022-06-13 | $27.02 | $60.75 | 281,500 | — | — |
| 2022-06-10 | $27.97 | $62.89 | 231,600 | — | — |
| 2022-06-09 | $28.25 | $63.52 | 175,900 | — | — |
| 2022-06-08 | $28.39 | $63.83 | 194,300 | — | — |
| 2022-06-07 | $28.69 | $64.51 | 260,300 | — | — |
| 2022-06-06 | $28.65 | $64.42 | 337,500 | — | — |
| 2022-06-03 | $27.97 | $62.89 | 148,300 | — | — |
| 2022-06-02 | $28.57 | $64.24 | 305,300 | — | — |
| 2022-06-01 | $27.22 | $61.20 | 279,900 | — | — |
| 2022-05-31 | $27.12 | $60.98 | 238,100 | — | — |
| 2022-05-27 | $27.44 | $61.70 | 253,500 | — | — |
| 2022-05-26 | $27.15 | $61.04 | 209,200 | — | — |
| 2022-05-25 | $26.88 | $60.44 | 191,200 | — | — |
| 2022-05-24 | $26.53 | $59.65 | 198,300 | — | — |
| 2022-05-23 | $26.76 | $60.17 | 281,400 | — | — |
| 2022-05-20 | $26.31 | $59.16 | 206,600 | — | — |
| 2022-05-19 | $26.81 | $60.28 | 262,700 | — | — |
| 2022-05-18 | $28.01 | $61.99 | 501,000 | — | — |
| 2022-05-17 | $28.33 | $62.70 | 320,300 | — | — |
| 2022-05-16 | $26.94 | $59.62 | 303,600 | — | — |
| 2022-05-13 | $26.49 | $58.62 | 286,700 | — | — |
| 2022-05-12 | $26.78 | $59.27 | 291,500 | — | — |
| 2022-05-11 | $26.63 | $58.93 | 433,200 | — | — |
| 2022-05-10 | $25.61 | $56.68 | 213,100 | — | — |
| 2022-05-09 | $26.14 | $57.85 | 413,200 | — | — |
| 2022-05-06 | $25.93 | $57.39 | 212,700 | — | — |
| 2022-05-05 | $26.16 | $57.89 | 229,200 | — | — |
| 2022-05-04 | $26.88 | $59.49 | 243,100 | — | — |
| 2022-05-03 | $26.00 | $57.54 | 259,900 | — | — |
| 2022-05-02 | $25.31 | $56.01 | 288,900 | — | — |
| 2022-04-29 | $25.16 | $55.68 | 214,600 | — | — |
| 2022-04-28 | $25.75 | $56.99 | 114,800 | — | — |
| 2022-04-27 | $25.26 | $55.90 | 178,700 | — | — |
| 2022-04-26 | $25.47 | $56.37 | 146,800 | — | — |
| 2022-04-25 | $26.31 | $58.23 | 179,400 | — | — |
| 2022-04-22 | $26.63 | $58.93 | 128,300 | — | — |
| 2022-04-21 | $27.06 | $59.89 | 145,000 | — | — |
| 2022-04-20 | $27.23 | $60.26 | 153,500 | — | — |
| 2022-04-19 | $26.57 | $58.80 | 128,400 | — | — |
| 2022-04-18 | $25.92 | $57.36 | 171,100 | — | — |
| 2022-04-14 | $26.17 | $57.92 | 297,900 | — | — |
| 2022-04-13 | $25.89 | $57.30 | 141,900 | — | — |
| 2022-04-12 | $25.59 | $56.63 | 181,200 | — | — |
| 2022-04-11 | $25.33 | $56.06 | 211,100 | — | — |
| 2022-04-08 | $25.32 | $56.04 | 377,900 | — | — |
| 2022-04-07 | $26.13 | $57.83 | 357,000 | — | — |
| 2022-04-06 | $26.64 | $58.96 | 292,200 | — | — |
| 2022-04-05 | $27.24 | $60.28 | 348,700 | — | — |
| 2022-04-04 | $27.77 | $61.46 | 314,100 | — | — |
| 2022-04-01 | $28.06 | $62.10 | 451,900 | — | — |
| 2022-03-31 | $27.50 | $60.86 | 406,400 | — | — |
| 2022-03-30 | $28.47 | $63.01 | 482,700 | — | — |
| 2022-03-29 | $29.28 | $64.80 | 549,600 | — | — |
| 2022-03-28 | $29.67 | $65.66 | 298,500 | — | — |
| 2022-03-25 | $30.23 | $66.90 | 130,400 | — | — |
| 2022-03-24 | $29.73 | $65.79 | 92,900 | — | — |
| 2022-03-23 | $29.42 | $65.11 | 132,500 | — | — |
| 2022-03-22 | $29.31 | $64.87 | 144,900 | — | — |
| 2022-03-21 | $29.37 | $65.00 | 204,400 | — | — |
| 2022-03-18 | $30.50 | $67.50 | 1,302,400 | — | — |
| 2022-03-17 | $30.26 | $66.97 | 169,800 | — | — |
| 2022-03-16 | $29.82 | $65.99 | 225,400 | — | — |
| 2022-03-15 | $29.43 | $65.13 | 270,700 | — | — |
| 2022-03-14 | $29.17 | $64.56 | 374,600 | — | — |
| 2022-03-11 | $28.70 | $63.52 | 294,900 | — | — |
| 2022-03-10 | $28.77 | $63.67 | 147,000 | — | — |
| 2022-03-09 | $29.45 | $64.20 | 181,300 | — | — |
| 2022-03-08 | $28.72 | $62.61 | 244,300 | — | — |
| 2022-03-07 | $29.33 | $63.94 | 159,700 | — | — |
| 2022-03-04 | $30.61 | $66.73 | 185,100 | — | — |
| 2022-03-03 | $30.76 | $67.06 | 133,500 | — | — |
| 2022-03-02 | $30.64 | $66.80 | 174,700 | — | — |
| 2022-03-01 | $30.26 | $65.97 | 251,000 | — | — |
| 2022-02-28 | $31.22 | $68.06 | 181,800 | — | — |
| 2022-02-25 | $31.32 | $68.28 | 273,400 | — | — |
| 2022-02-24 | $29.23 | $63.72 | 279,700 | — | — |
| 2022-02-23 | $28.58 | $62.30 | 203,800 | — | — |
| 2022-02-22 | $30.19 | $65.81 | 203,300 | — | — |
| 2022-02-18 | $31.11 | $67.82 | 187,900 | — | — |
| 2022-02-17 | $30.91 | $67.38 | 160,800 | — | — |
| 2022-02-16 | $31.48 | $68.63 | 119,100 | — | — |
| 2022-02-15 | $30.89 | $67.34 | 135,000 | — | — |
| 2022-02-14 | $30.45 | $66.38 | 188,000 | — | — |
| 2022-02-11 | $29.17 | $63.59 | 550,200 | — | — |
| 2022-02-10 | $29.12 | $63.48 | 171,400 | — | — |
| 2022-02-09 | $30.07 | $65.55 | 149,400 | — | — |
| 2022-02-08 | $30.45 | $66.38 | 216,200 | — | — |
| 2022-02-07 | $29.32 | $63.92 | 126,900 | — | — |
| 2022-02-04 | $29.25 | $63.77 | 131,000 | — | — |
| 2022-02-03 | $28.98 | $63.18 | 164,400 | — | — |
| 2022-02-02 | $29.60 | $64.53 | 200,100 | — | — |
| 2022-02-01 | $29.91 | $65.20 | 279,400 | — | — |
| 2022-01-31 | $30.27 | $65.99 | 419,300 | — | — |
| 2022-01-28 | $30.27 | $65.99 | 124,900 | — | — |
| 2022-01-27 | $30.04 | $65.49 | 194,100 | — | — |
| 2022-01-26 | $30.20 | $65.84 | 259,200 | — | — |
| 2022-01-25 | $30.07 | $65.55 | 175,800 | — | — |
| 2022-01-24 | $30.37 | $66.21 | 169,100 | — | — |
| 2022-01-21 | $29.54 | $64.40 | 176,900 | — | — |
| 2022-01-20 | $29.87 | $65.12 | 142,500 | — | — |
| 2022-01-19 | $30.60 | $66.71 | 98,400 | — | — |
| 2022-01-18 | $31.19 | $67.99 | 120,600 | — | — |
| 2022-01-14 | $31.99 | $69.74 | 131,400 | — | — |
| 2022-01-13 | $31.61 | $68.91 | 127,200 | — | — |
| 2022-01-12 | $31.25 | $68.13 | 127,800 | — | — |
| 2022-01-11 | $31.50 | $68.67 | 156,300 | — | — |
| 2022-01-10 | $31.42 | $68.50 | 158,900 | — | — |
| 2022-01-07 | $31.35 | $68.34 | 175,900 | — | — |
| 2022-01-06 | $31.25 | $68.13 | 133,800 | — | — |
| 2022-01-05 | $31.56 | $68.80 | 132,400 | — | — |
| 2022-01-04 | $31.37 | $68.39 | 119,300 | — | — |
| 2022-01-03 | $30.91 | $67.38 | 126,000 | — | — |