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
- 1986-09-25 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 | $19.78 | $24.46 | 161,300 | — | — |
| 2022-12-29 | $19.78 | $24.46 | 154,500 | — | — |
| 2022-12-28 | $19.68 | $24.33 | 133,200 | — | — |
| 2022-12-27 | $20.11 | $24.86 | 100,600 | — | — |
| 2022-12-23 | $20.02 | $24.75 | 110,800 | — | — |
| 2022-12-22 | $19.84 | $24.53 | 237,400 | — | — |
| 2022-12-21 | $20.02 | $24.75 | 253,000 | — | — |
| 2022-12-20 | $19.44 | $24.04 | 296,400 | — | — |
| 2022-12-19 | $20.09 | $24.84 | 221,900 | — | — |
| 2022-12-16 | $20.27 | $25.06 | 2,424,000 | — | — |
| 2022-12-15 | $20.52 | $25.37 | 514,800 | — | — |
| 2022-12-14 | $21.00 | $25.96 | 355,600 | — | — |
| 2022-12-13 | $20.81 | $25.73 | 461,100 | — | — |
| 2022-12-12 | $20.70 | $25.59 | 321,100 | — | — |
| 2022-12-09 | $20.35 | $25.09 | 216,700 | — | — |
| 2022-12-08 | $20.49 | $25.26 | 143,100 | — | — |
| 2022-12-07 | $20.61 | $25.41 | 209,100 | — | — |
| 2022-12-06 | $20.67 | $25.48 | 247,900 | — | — |
| 2022-12-05 | $20.56 | $25.35 | 271,400 | — | — |
| 2022-12-02 | $21.49 | $26.49 | 665,100 | — | — |
| 2022-12-01 | $21.45 | $26.44 | 262,900 | — | — |
| 2022-11-30 | $21.31 | $26.27 | 332,400 | — | — |
| 2022-11-29 | $20.84 | $25.69 | 160,200 | — | — |
| 2022-11-28 | $20.89 | $25.75 | 205,600 | — | — |
| 2022-11-25 | $21.34 | $26.31 | 109,700 | — | — |
| 2022-11-23 | $21.11 | $26.02 | 179,500 | — | — |
| 2022-11-22 | $20.92 | $25.79 | 397,100 | — | — |
| 2022-11-21 | $21.06 | $25.96 | 352,400 | — | — |
| 2022-11-18 | $21.34 | $26.31 | 240,300 | — | — |
| 2022-11-17 | $20.94 | $25.81 | 210,800 | — | — |
| 2022-11-16 | $20.71 | $25.53 | 268,600 | — | — |
| 2022-11-15 | $21.29 | $26.25 | 415,300 | — | — |
| 2022-11-14 | $20.28 | $25.00 | 281,700 | — | — |
| 2022-11-11 | $19.73 | $24.32 | 226,800 | — | — |
| 2022-11-10 | $20.05 | $24.72 | 254,700 | — | — |
| 2022-11-09 | $18.93 | $23.34 | 192,000 | — | — |
| 2022-11-08 | $19.13 | $23.58 | 244,400 | — | — |
| 2022-11-07 | $19.39 | $23.90 | 232,400 | — | — |
| 2022-11-04 | $18.92 | $23.32 | 164,400 | — | — |
| 2022-11-03 | $18.65 | $22.99 | 194,500 | — | — |
| 2022-11-02 | $18.70 | $23.05 | 252,700 | — | — |
| 2022-11-01 | $19.29 | $23.78 | 253,800 | — | — |
| 2022-10-31 | $18.77 | $23.14 | 490,200 | — | — |
| 2022-10-28 | $18.75 | $23.11 | 187,000 | — | — |
| 2022-10-27 | $18.57 | $22.89 | 201,400 | — | — |
| 2022-10-26 | $18.70 | $23.05 | 243,700 | — | — |
| 2022-10-25 | $18.64 | $22.98 | 282,200 | — | — |
| 2022-10-24 | $18.73 | $23.09 | 362,200 | — | — |
| 2022-10-21 | $17.95 | $22.13 | 313,100 | — | — |
| 2022-10-20 | $17.76 | $21.89 | 444,900 | — | — |
| 2022-10-19 | $18.24 | $22.49 | 544,200 | — | — |
| 2022-10-18 | $18.52 | $22.83 | 1,216,800 | — | — |
| 2022-10-17 | $20.00 | $24.66 | 551,800 | — | — |
| 2022-10-14 | $19.67 | $24.25 | 254,400 | — | — |
| 2022-10-13 | $20.33 | $25.06 | 332,500 | — | — |
| 2022-10-12 | $20.09 | $24.77 | 307,500 | — | — |
| 2022-10-11 | $20.06 | $24.73 | 304,000 | — | — |
| 2022-10-10 | $20.02 | $24.68 | 261,300 | — | — |
| 2022-10-07 | $19.58 | $24.14 | 596,300 | — | — |
| 2022-10-06 | $20.25 | $24.96 | 238,200 | — | — |
| 2022-10-05 | $20.10 | $24.78 | 273,700 | — | — |
| 2022-10-04 | $20.24 | $24.95 | 275,200 | — | — |
| 2022-10-03 | $19.76 | $24.36 | 360,500 | — | — |
| 2022-09-30 | $19.16 | $23.62 | 722,700 | — | — |
| 2022-09-29 | $20.30 | $25.02 | 392,800 | — | — |
| 2022-09-28 | $20.27 | $24.99 | 284,300 | — | — |
| 2022-09-27 | $19.78 | $24.38 | 272,900 | — | — |
| 2022-09-26 | $19.67 | $24.25 | 336,800 | — | — |
| 2022-09-23 | $19.39 | $23.90 | 316,300 | — | — |
| 2022-09-22 | $19.69 | $24.27 | 383,100 | — | — |
| 2022-09-21 | $19.84 | $24.46 | 510,000 | — | — |
| 2022-09-20 | $19.75 | $24.35 | 668,900 | — | — |
| 2022-09-19 | $19.98 | $24.63 | 317,800 | — | — |
| 2022-09-16 | $19.36 | $23.87 | 1,568,800 | — | — |
| 2022-09-15 | $19.91 | $24.54 | 529,300 | — | — |
| 2022-09-14 | $19.77 | $24.30 | 541,800 | — | — |
| 2022-09-13 | $19.65 | $24.15 | 602,000 | — | — |
| 2022-09-12 | $19.47 | $23.93 | 438,200 | — | — |
| 2022-09-09 | $19.14 | $23.52 | 281,100 | — | — |
| 2022-09-08 | $18.49 | $22.72 | 511,300 | — | — |
| 2022-09-07 | $18.95 | $23.29 | 342,300 | — | — |
| 2022-09-06 | $18.92 | $23.25 | 365,200 | — | — |
| 2022-09-02 | $19.40 | $23.84 | 312,800 | — | — |
| 2022-09-01 | $19.63 | $24.13 | 702,800 | — | — |
| 2022-08-31 | $19.81 | $24.35 | 375,100 | — | — |
| 2022-08-30 | $20.52 | $25.22 | 679,300 | — | — |
| 2022-08-29 | $20.75 | $25.50 | 261,300 | — | — |
| 2022-08-26 | $21.13 | $25.97 | 246,900 | — | — |
| 2022-08-25 | $21.76 | $26.74 | 296,100 | — | — |
| 2022-08-24 | $21.62 | $26.57 | 347,400 | — | — |
| 2022-08-23 | $21.85 | $26.85 | 385,000 | — | — |
| 2022-08-22 | $22.16 | $27.23 | 368,700 | — | — |
| 2022-08-19 | $22.23 | $27.32 | 927,800 | — | — |
| 2022-08-18 | $22.36 | $27.48 | 283,100 | — | — |
| 2022-08-17 | $22.17 | $27.25 | 543,100 | — | — |
| 2022-08-16 | $23.38 | $28.73 | 443,400 | — | — |
| 2022-08-15 | $22.90 | $28.14 | 421,200 | — | — |
| 2022-08-12 | $22.88 | $28.12 | 329,400 | — | — |
| 2022-08-11 | $22.70 | $27.90 | 307,300 | — | — |
| 2022-08-10 | $22.33 | $27.44 | 380,300 | — | — |
| 2022-08-09 | $21.79 | $26.78 | 394,300 | — | — |
| 2022-08-08 | $21.95 | $26.98 | 293,300 | — | — |
| 2022-08-05 | $21.71 | $26.68 | 429,500 | — | — |
| 2022-08-04 | $21.56 | $26.50 | 263,400 | — | — |
| 2022-08-03 | $21.55 | $26.49 | 349,600 | — | — |
| 2022-08-02 | $21.18 | $26.03 | 320,100 | — | — |
| 2022-08-01 | $21.43 | $26.34 | 310,700 | — | — |
| 2022-07-29 | $21.56 | $26.50 | 520,500 | — | — |
| 2022-07-28 | $21.37 | $26.26 | 535,600 | — | — |
| 2022-07-27 | $20.34 | $25.00 | 425,100 | — | — |
| 2022-07-26 | $20.20 | $24.83 | 487,500 | — | — |
| 2022-07-25 | $19.73 | $24.25 | 357,000 | — | — |
| 2022-07-22 | $19.64 | $24.14 | 485,900 | — | — |
| 2022-07-21 | $19.66 | $24.16 | 580,400 | — | — |
| 2022-07-20 | $19.98 | $24.56 | 700,000 | — | — |
| 2022-07-19 | $20.21 | $24.84 | 2,237,100 | — | — |
| 2022-07-18 | $17.15 | $21.08 | 400,300 | — | — |
| 2022-07-15 | $17.33 | $21.30 | 266,500 | — | — |
| 2022-07-14 | $17.13 | $21.05 | 184,700 | — | — |
| 2022-07-13 | $17.01 | $20.91 | 281,200 | — | — |
| 2022-07-12 | $16.93 | $20.81 | 256,000 | — | — |
| 2022-07-11 | $16.83 | $20.68 | 299,600 | — | — |
| 2022-07-08 | $16.72 | $20.55 | 263,100 | — | — |
| 2022-07-07 | $16.77 | $20.61 | 342,500 | — | — |
| 2022-07-06 | $16.50 | $20.28 | 297,900 | — | — |
| 2022-07-05 | $16.83 | $20.68 | 420,800 | — | — |
| 2022-07-01 | $16.85 | $20.71 | 291,700 | — | — |
| 2022-06-30 | $16.82 | $20.67 | 258,600 | — | — |
| 2022-06-29 | $16.74 | $20.57 | 291,900 | — | — |
| 2022-06-28 | $16.81 | $20.66 | 278,100 | — | — |
| 2022-06-27 | $17.28 | $21.24 | 355,600 | — | — |
| 2022-06-24 | $16.90 | $20.77 | 1,929,600 | — | — |
| 2022-06-23 | $16.47 | $20.24 | 253,600 | — | — |
| 2022-06-22 | $16.34 | $20.08 | 295,500 | — | — |
| 2022-06-21 | $16.53 | $20.32 | 520,300 | — | — |
| 2022-06-17 | $16.23 | $19.95 | 888,900 | — | — |
| 2022-06-16 | $16.90 | $20.77 | 388,500 | — | — |
| 2022-06-15 | $17.68 | $21.73 | 640,700 | — | — |
| 2022-06-14 | $17.31 | $21.20 | 548,100 | — | — |
| 2022-06-13 | $17.40 | $21.31 | 572,000 | — | — |
| 2022-06-10 | $17.38 | $21.29 | 322,700 | — | — |
| 2022-06-09 | $17.73 | $21.71 | 404,300 | — | — |
| 2022-06-08 | $17.62 | $21.58 | 362,100 | — | — |
| 2022-06-07 | $17.93 | $21.96 | 506,200 | — | — |
| 2022-06-06 | $18.13 | $22.20 | 275,800 | — | — |
| 2022-06-03 | $18.01 | $22.06 | 270,700 | — | — |
| 2022-06-02 | $17.72 | $21.70 | 220,800 | — | — |
| 2022-06-01 | $17.51 | $21.45 | 338,300 | — | — |
| 2022-05-31 | $17.56 | $21.51 | 532,600 | — | — |
| 2022-05-27 | $17.49 | $21.42 | 181,000 | — | — |
| 2022-05-26 | $17.48 | $21.41 | 376,900 | — | — |
| 2022-05-25 | $17.62 | $21.58 | 331,900 | — | — |
| 2022-05-24 | $17.27 | $21.15 | 482,000 | — | — |
| 2022-05-23 | $17.24 | $21.11 | 300,000 | — | — |
| 2022-05-20 | $16.98 | $20.80 | 932,300 | — | — |
| 2022-05-19 | $16.52 | $20.23 | 649,500 | — | — |
| 2022-05-18 | $16.28 | $19.94 | 535,500 | — | — |
| 2022-05-17 | $17.81 | $21.81 | 466,800 | — | — |
| 2022-05-16 | $17.42 | $21.34 | 367,700 | — | — |
| 2022-05-13 | $17.98 | $22.02 | 620,600 | — | — |
| 2022-05-12 | $17.94 | $21.97 | 349,400 | — | — |
| 2022-05-11 | $18.01 | $22.06 | 336,400 | — | — |
| 2022-05-10 | $18.11 | $22.18 | 339,100 | — | — |
| 2022-05-09 | $18.53 | $22.69 | 442,700 | — | — |
| 2022-05-06 | $18.25 | $22.35 | 299,100 | — | — |
| 2022-05-05 | $18.53 | $22.69 | 371,500 | — | — |
| 2022-05-04 | $18.87 | $23.11 | 508,600 | — | — |
| 2022-05-03 | $17.85 | $21.86 | 490,500 | — | — |
| 2022-05-02 | $17.80 | $21.80 | 531,100 | — | — |
| 2022-04-29 | $17.38 | $21.29 | 406,800 | — | — |
| 2022-04-28 | $17.77 | $21.76 | 307,900 | — | — |
| 2022-04-27 | $17.18 | $21.04 | 568,700 | — | — |
| 2022-04-26 | $16.96 | $20.77 | 561,800 | — | — |
| 2022-04-25 | $17.31 | $21.20 | 767,700 | — | — |
| 2022-04-22 | $16.96 | $20.77 | 644,200 | — | — |
| 2022-04-21 | $17.18 | $21.04 | 680,300 | — | — |
| 2022-04-20 | $17.20 | $21.07 | 1,059,300 | — | — |
| 2022-04-19 | $16.40 | $20.09 | 619,900 | — | — |
| 2022-04-18 | $15.95 | $19.53 | 604,200 | — | — |
| 2022-04-14 | $15.87 | $19.44 | 480,000 | — | — |
| 2022-04-13 | $16.35 | $20.02 | 541,200 | — | — |
| 2022-04-12 | $15.95 | $19.53 | 567,900 | — | — |
| 2022-04-11 | $16.10 | $19.72 | 1,012,100 | — | — |
| 2022-04-08 | $15.92 | $19.50 | 858,000 | — | — |
| 2022-04-07 | $16.38 | $20.06 | 1,290,000 | — | — |
| 2022-04-06 | $16.23 | $19.88 | 780,400 | — | — |
| 2022-04-05 | $16.50 | $20.21 | 763,900 | — | — |
| 2022-04-04 | $17.02 | $20.85 | 694,000 | — | — |
| 2022-04-01 | $17.01 | $20.83 | 745,900 | — | — |
| 2022-03-31 | $17.76 | $21.75 | 587,400 | — | — |
| 2022-03-30 | $18.30 | $22.41 | 300,200 | — | — |
| 2022-03-29 | $18.74 | $22.95 | 779,700 | — | — |
| 2022-03-28 | $18.79 | $23.01 | 260,400 | — | — |
| 2022-03-25 | $18.97 | $23.23 | 483,400 | — | — |
| 2022-03-24 | $18.97 | $23.23 | 376,500 | — | — |
| 2022-03-23 | $18.95 | $23.21 | 331,500 | — | — |
| 2022-03-22 | $19.30 | $23.64 | 475,600 | — | — |
| 2022-03-21 | $19.38 | $23.74 | 436,500 | — | — |
| 2022-03-18 | $19.66 | $24.08 | 635,500 | — | — |
| 2022-03-17 | $19.72 | $24.15 | 382,200 | — | — |
| 2022-03-16 | $19.83 | $24.29 | 429,600 | — | — |
| 2022-03-15 | $19.29 | $23.55 | 525,100 | — | — |
| 2022-03-14 | $19.48 | $23.78 | 639,400 | — | — |
| 2022-03-11 | $19.58 | $23.91 | 850,400 | — | — |
| 2022-03-10 | $18.72 | $22.86 | 518,200 | — | — |
| 2022-03-09 | $18.38 | $22.44 | 443,400 | — | — |
| 2022-03-08 | $17.81 | $21.75 | 476,400 | — | — |
| 2022-03-07 | $18.01 | $21.99 | 384,300 | — | — |
| 2022-03-04 | $18.38 | $22.44 | 412,400 | — | — |
| 2022-03-03 | $18.27 | $22.31 | 295,700 | — | — |
| 2022-03-02 | $17.99 | $21.96 | 425,600 | — | — |
| 2022-03-01 | $17.31 | $21.13 | 390,400 | — | — |
| 2022-02-28 | $17.25 | $21.06 | 260,600 | — | — |
| 2022-02-25 | $17.09 | $20.87 | 298,700 | — | — |
| 2022-02-24 | $16.73 | $20.43 | 436,700 | — | — |
| 2022-02-23 | $17.00 | $20.76 | 468,900 | — | — |
| 2022-02-22 | $16.85 | $20.57 | 393,300 | — | — |
| 2022-02-18 | $16.70 | $20.39 | 341,000 | — | — |
| 2022-02-17 | $16.60 | $20.27 | 179,700 | — | — |
| 2022-02-16 | $16.67 | $20.35 | 174,600 | — | — |
| 2022-02-15 | $16.67 | $20.35 | 144,600 | — | — |
| 2022-02-14 | $16.72 | $20.41 | 275,400 | — | — |
| 2022-02-11 | $16.63 | $20.30 | 238,100 | — | — |
| 2022-02-10 | $16.61 | $20.28 | 409,700 | — | — |
| 2022-02-09 | $16.84 | $20.56 | 281,500 | — | — |
| 2022-02-08 | $16.66 | $20.34 | 235,900 | — | — |
| 2022-02-07 | $16.53 | $20.18 | 464,300 | — | — |
| 2022-02-04 | $16.65 | $20.33 | 366,500 | — | — |
| 2022-02-03 | $17.45 | $21.31 | 320,100 | — | — |
| 2022-02-02 | $17.62 | $21.51 | 876,600 | — | — |
| 2022-02-01 | $16.96 | $20.71 | 321,200 | — | — |
| 2022-01-31 | $16.69 | $20.38 | 676,800 | — | — |
| 2022-01-28 | $16.70 | $20.39 | 269,000 | — | — |
| 2022-01-27 | $16.66 | $20.34 | 375,200 | — | — |
| 2022-01-26 | $16.92 | $20.66 | 881,200 | — | — |
| 2022-01-25 | $16.18 | $19.75 | 583,500 | — | — |
| 2022-01-24 | $16.53 | $20.18 | 286,200 | — | — |
| 2022-01-21 | $16.08 | $19.63 | 291,600 | — | — |
| 2022-01-20 | $16.20 | $19.78 | 225,300 | — | — |
| 2022-01-19 | $16.47 | $20.11 | 229,100 | — | — |
| 2022-01-18 | $16.68 | $20.37 | 262,900 | — | — |
| 2022-01-14 | $16.53 | $20.18 | 221,200 | — | — |
| 2022-01-13 | $16.58 | $20.24 | 146,500 | — | — |
| 2022-01-12 | $16.46 | $20.10 | 194,200 | — | — |
| 2022-01-11 | $16.65 | $20.33 | 424,500 | — | — |
| 2022-01-10 | $16.52 | $20.17 | 383,400 | — | — |
| 2022-01-07 | $16.74 | $20.44 | 188,800 | — | — |
| 2022-01-06 | $16.86 | $20.59 | 459,000 | — | — |
| 2022-01-05 | $17.25 | $21.06 | 494,200 | — | — |
| 2022-01-04 | $17.79 | $21.72 | 317,300 | — | — |
| 2022-01-03 | $17.19 | $20.99 | 203,700 | — | — |