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
- 1989-08-23 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 | $15.23 | $15.23 | 1,620,800 | — | — |
| 2022-12-29 | $15.38 | $15.38 | 1,807,500 | — | — |
| 2022-12-28 | $14.72 | $14.72 | 1,993,500 | — | — |
| 2022-12-27 | $14.88 | $14.88 | 1,821,900 | — | — |
| 2022-12-23 | $14.87 | $14.87 | 1,312,000 | — | — |
| 2022-12-22 | $14.99 | $14.99 | 1,916,100 | — | — |
| 2022-12-21 | $14.93 | $14.93 | 1,852,400 | — | — |
| 2022-12-20 | $14.57 | $14.57 | 3,206,800 | — | — |
| 2022-12-19 | $14.64 | $14.64 | 4,252,800 | — | — |
| 2022-12-16 | $14.88 | $14.88 | 17,426,800 | — | — |
| 2022-12-15 | $15.13 | $15.13 | 3,607,800 | — | — |
| 2022-12-14 | $15.35 | $15.35 | 3,483,500 | — | — |
| 2022-12-13 | $15.74 | $15.74 | 3,639,300 | — | — |
| 2022-12-12 | $15.39 | $15.39 | 3,247,000 | — | — |
| 2022-12-09 | $15.10 | $15.10 | 2,641,400 | — | — |
| 2022-12-08 | $15.53 | $15.53 | 3,002,400 | — | — |
| 2022-12-07 | $15.36 | $15.36 | 2,621,600 | — | — |
| 2022-12-06 | $15.48 | $15.48 | 2,465,100 | — | — |
| 2022-12-05 | $15.90 | $15.90 | 2,419,500 | — | — |
| 2022-12-02 | $16.43 | $16.43 | 2,726,300 | — | — |
| 2022-12-01 | $16.50 | $16.50 | 3,166,300 | — | — |
| 2022-11-30 | $16.56 | $16.56 | 4,481,200 | — | — |
| 2022-11-29 | $15.49 | $15.49 | 2,511,800 | — | — |
| 2022-11-28 | $15.24 | $15.24 | 2,795,500 | — | — |
| 2022-11-25 | $16.27 | $16.27 | 944,700 | — | — |
| 2022-11-23 | $16.20 | $16.20 | 2,030,300 | — | — |
| 2022-11-22 | $15.88 | $15.88 | 3,019,100 | — | — |
| 2022-11-21 | $15.45 | $15.45 | 3,097,600 | — | — |
| 2022-11-18 | $15.74 | $15.74 | 2,126,700 | — | — |
| 2022-11-17 | $15.62 | $15.62 | 2,645,400 | — | — |
| 2022-11-16 | $16.04 | $16.04 | 2,116,300 | — | — |
| 2022-11-15 | $16.28 | $16.28 | 2,887,800 | — | — |
| 2022-11-14 | $15.97 | $15.97 | 5,430,500 | — | — |
| 2022-11-11 | $16.28 | $16.28 | 3,926,400 | — | — |
| 2022-11-10 | $15.80 | $15.80 | 6,790,000 | — | — |
| 2022-11-09 | $14.11 | $14.11 | 4,786,300 | — | — |
| 2022-11-08 | $14.12 | $14.12 | 3,742,800 | — | — |
| 2022-11-07 | $14.02 | $14.02 | 9,928,500 | — | — |
| 2022-11-04 | $13.69 | $13.69 | 4,454,100 | — | — |
| 2022-11-03 | $13.02 | $13.02 | 4,382,300 | — | — |
| 2022-11-02 | $12.97 | $12.97 | 3,904,000 | — | — |
| 2022-11-01 | $13.37 | $13.37 | 3,734,200 | — | — |
| 2022-10-31 | $13.20 | $13.20 | 3,514,300 | — | — |
| 2022-10-28 | $13.13 | $13.13 | 4,157,700 | — | — |
| 2022-10-27 | $12.78 | $12.78 | 4,206,900 | — | — |
| 2022-10-26 | $12.45 | $12.45 | 4,103,500 | — | — |
| 2022-10-25 | $12.04 | $12.04 | 5,087,200 | — | — |
| 2022-10-24 | $11.24 | $11.24 | 4,034,800 | — | — |
| 2022-10-21 | $11.03 | $11.03 | 3,884,700 | — | — |
| 2022-10-20 | $10.79 | $10.79 | 3,966,100 | — | — |
| 2022-10-19 | $10.90 | $10.90 | 4,324,800 | — | — |
| 2022-10-18 | $11.32 | $11.32 | 4,491,000 | — | — |
| 2022-10-17 | $11.75 | $11.75 | 3,633,400 | — | — |
| 2022-10-14 | $11.33 | $11.33 | 4,247,600 | — | — |
| 2022-10-13 | $12.14 | $12.14 | 4,356,400 | — | — |
| 2022-10-12 | $12.20 | $12.20 | 10,919,700 | — | — |
| 2022-10-11 | $11.68 | $11.68 | 5,532,800 | — | — |
| 2022-10-10 | $12.11 | $12.11 | 3,862,400 | — | — |
| 2022-10-07 | $12.68 | $12.68 | 9,856,100 | — | — |
| 2022-10-06 | $13.28 | $13.28 | 4,432,700 | — | — |
| 2022-10-05 | $13.75 | $13.75 | 4,948,000 | — | — |
| 2022-10-04 | $14.38 | $14.38 | 6,218,200 | — | — |
| 2022-10-03 | $13.92 | $13.92 | 5,408,800 | — | — |
| 2022-09-30 | $13.97 | $13.97 | 4,656,700 | — | — |
| 2022-09-29 | $14.56 | $14.56 | 6,410,500 | — | — |
| 2022-09-28 | $14.41 | $14.41 | 5,664,700 | — | — |
| 2022-09-27 | $14.26 | $14.26 | 5,879,300 | — | — |
| 2022-09-26 | $14.56 | $14.56 | 4,778,400 | — | — |
| 2022-09-23 | $14.79 | $14.79 | 3,879,900 | — | — |
| 2022-09-22 | $14.97 | $14.97 | 3,831,600 | — | — |
| 2022-09-21 | $15.07 | $15.07 | 3,625,400 | — | — |
| 2022-09-20 | $15.29 | $15.29 | 3,807,900 | — | — |
| 2022-09-19 | $15.86 | $15.86 | 8,369,200 | — | — |
| 2022-09-16 | $16.11 | $16.11 | 8,176,500 | — | — |
| 2022-09-15 | $16.17 | $16.17 | 5,599,800 | — | — |
| 2022-09-14 | $16.11 | $16.11 | 12,496,700 | — | — |
| 2022-09-13 | $16.50 | $16.50 | 10,645,900 | — | — |
| 2022-09-12 | $18.06 | $18.06 | 9,776,100 | — | — |
| 2022-09-09 | $18.46 | $18.46 | 20,923,400 | — | — |
| 2022-09-08 | $18.01 | $18.01 | 5,558,700 | — | — |
| 2022-09-07 | $17.75 | $17.75 | 7,078,000 | — | — |
| 2022-09-06 | $16.95 | $16.95 | 11,232,500 | — | — |
| 2022-09-02 | $18.03 | $18.03 | 36,926,100 | — | — |
| 2022-09-01 | $19.00 | $19.00 | 24,844,500 | — | — |
| 2022-08-31 | $20.90 | $20.90 | 11,032,400 | — | — |
| 2022-08-30 | $21.17 | $21.17 | 11,192,300 | — | — |
| 2022-08-29 | $21.54 | $21.54 | 12,868,500 | — | — |
| 2022-08-26 | $21.23 | $21.23 | 18,371,000 | — | — |
| 2022-08-25 | $20.92 | $20.92 | 11,091,900 | — | — |
| 2022-08-24 | $20.47 | $20.47 | 8,743,900 | — | — |
| 2022-08-23 | $20.64 | $20.64 | 8,546,300 | — | — |
| 2022-08-22 | $20.78 | $20.78 | 5,929,600 | — | — |
| 2022-08-19 | $21.01 | $21.01 | 3,312,100 | — | — |
| 2022-08-18 | $21.11 | $21.11 | 3,460,000 | — | — |
| 2022-08-17 | $21.43 | $21.43 | 4,962,500 | — | — |
| 2022-08-16 | $21.93 | $21.93 | 2,422,300 | — | — |
| 2022-08-15 | $22.28 | $22.28 | 4,043,000 | — | — |
| 2022-08-12 | $22.26 | $22.26 | 3,903,000 | — | — |
| 2022-08-11 | $21.93 | $21.93 | 4,677,400 | — | — |
| 2022-08-10 | $22.13 | $22.13 | 4,929,000 | — | — |
| 2022-08-09 | $21.27 | $21.27 | 5,886,700 | — | — |
| 2022-08-08 | $21.51 | $21.51 | 4,257,100 | — | — |
| 2022-08-05 | $21.42 | $21.42 | 4,004,400 | — | — |
| 2022-08-04 | $21.56 | $21.56 | 5,798,700 | — | — |
| 2022-08-03 | $22.18 | $22.18 | 3,931,100 | — | — |
| 2022-08-02 | $22.11 | $22.11 | 2,796,800 | — | — |
| 2022-08-01 | $22.58 | $22.58 | 1,665,500 | — | — |
| 2022-07-29 | $23.13 | $23.13 | 2,716,800 | — | — |
| 2022-07-28 | $22.77 | $22.77 | 3,373,300 | — | — |
| 2022-07-27 | $23.25 | $23.25 | 3,370,500 | — | — |
| 2022-07-26 | $22.48 | $22.48 | 4,373,600 | — | — |
| 2022-07-25 | $21.52 | $21.52 | 1,305,800 | — | — |
| 2022-07-22 | $22.01 | $22.01 | 1,054,500 | — | — |
| 2022-07-21 | $22.75 | $22.75 | 1,288,500 | — | — |
| 2022-07-20 | $22.43 | $22.43 | 1,809,600 | — | — |
| 2022-07-19 | $22.36 | $22.36 | 612,100 | — | — |
| 2022-07-18 | $21.68 | $21.68 | 693,700 | — | — |
| 2022-07-15 | $22.50 | $22.50 | 1,340,300 | — | — |
| 2022-07-14 | $21.61 | $21.61 | 690,400 | — | — |
| 2022-07-13 | $21.86 | $21.86 | 832,200 | — | — |
| 2022-07-12 | $22.66 | $22.66 | 751,600 | — | — |
| 2022-07-11 | $22.88 | $22.88 | 868,200 | — | — |
| 2022-07-08 | $23.39 | $23.39 | 1,168,800 | — | — |
| 2022-07-07 | $23.50 | $23.50 | 1,466,800 | — | — |
| 2022-07-06 | $24.20 | $24.20 | 510,200 | — | — |
| 2022-07-05 | $24.33 | $24.33 | 797,500 | — | — |
| 2022-07-01 | $24.30 | $24.30 | 854,000 | — | — |
| 2022-06-30 | $24.09 | $24.09 | 515,900 | — | — |
| 2022-06-29 | $24.27 | $24.27 | 646,600 | — | — |
| 2022-06-28 | $24.04 | $24.04 | 641,500 | — | — |
| 2022-06-27 | $24.64 | $24.64 | 550,500 | — | — |
| 2022-06-24 | $24.61 | $24.61 | 1,279,500 | — | — |
| 2022-06-23 | $23.92 | $23.92 | 1,135,900 | — | — |
| 2022-06-22 | $23.30 | $23.30 | 730,300 | — | — |
| 2022-06-21 | $22.94 | $22.94 | 625,600 | — | — |
| 2022-06-17 | $22.84 | $22.84 | 1,557,200 | — | — |
| 2022-06-16 | $22.65 | $22.65 | 764,300 | — | — |
| 2022-06-15 | $23.02 | $23.02 | 730,000 | — | — |
| 2022-06-14 | $22.78 | $22.78 | 865,000 | — | — |
| 2022-06-13 | $23.31 | $23.31 | 603,400 | — | — |
| 2022-06-10 | $24.02 | $24.02 | 713,600 | — | — |
| 2022-06-09 | $24.79 | $24.79 | 402,300 | — | — |
| 2022-06-08 | $25.74 | $25.74 | 391,300 | — | — |
| 2022-06-07 | $25.99 | $25.99 | 764,600 | — | — |
| 2022-06-06 | $25.78 | $25.78 | 735,200 | — | — |
| 2022-06-03 | $26.11 | $26.11 | 641,600 | — | — |
| 2022-06-02 | $26.84 | $26.84 | 837,900 | — | — |
| 2022-06-01 | $26.30 | $26.30 | 601,900 | — | — |
| 2022-05-31 | $26.46 | $26.46 | 970,500 | — | — |
| 2022-05-27 | $26.68 | $26.68 | 664,100 | — | — |
| 2022-05-26 | $26.23 | $26.23 | 622,200 | — | — |
| 2022-05-25 | $26.31 | $26.31 | 1,056,200 | — | — |
| 2022-05-24 | $26.45 | $26.45 | 451,100 | — | — |
| 2022-05-23 | $26.43 | $26.43 | 481,300 | — | — |
| 2022-05-20 | $26.62 | $26.62 | 473,600 | — | — |
| 2022-05-19 | $26.08 | $26.08 | 495,600 | — | — |
| 2022-05-18 | $26.02 | $26.02 | 578,500 | — | — |
| 2022-05-17 | $26.89 | $26.89 | 636,600 | — | — |
| 2022-05-16 | $25.95 | $25.95 | 323,700 | — | — |
| 2022-05-13 | $26.48 | $26.48 | 460,100 | — | — |
| 2022-05-12 | $26.50 | $26.50 | 720,700 | — | — |
| 2022-05-11 | $25.08 | $25.08 | 895,700 | — | — |
| 2022-05-10 | $26.22 | $26.22 | 794,600 | — | — |
| 2022-05-09 | $26.67 | $26.67 | 792,400 | — | — |
| 2022-05-06 | $27.80 | $27.80 | 720,600 | — | — |
| 2022-05-05 | $28.27 | $28.27 | 1,063,500 | — | — |
| 2022-05-04 | $28.72 | $28.72 | 626,100 | — | — |
| 2022-05-03 | $26.79 | $26.79 | 456,900 | — | — |
| 2022-05-02 | $26.64 | $26.64 | 593,200 | — | — |
| 2022-04-29 | $26.40 | $26.40 | 594,300 | — | — |
| 2022-04-28 | $26.88 | $26.88 | 472,400 | — | — |
| 2022-04-27 | $26.72 | $26.72 | 810,700 | — | — |
| 2022-04-26 | $26.84 | $26.84 | 616,700 | — | — |
| 2022-04-25 | $28.40 | $28.40 | 388,500 | — | — |
| 2022-04-22 | $28.59 | $28.59 | 439,700 | — | — |
| 2022-04-21 | $29.50 | $29.50 | 815,500 | — | — |
| 2022-04-20 | $29.55 | $29.55 | 354,000 | — | — |
| 2022-04-19 | $29.30 | $29.30 | 302,800 | — | — |
| 2022-04-18 | $29.07 | $29.07 | 384,200 | — | — |
| 2022-04-14 | $30.06 | $30.06 | 339,400 | — | — |
| 2022-04-13 | $30.81 | $30.81 | 209,100 | — | — |
| 2022-04-12 | $31.14 | $31.14 | 377,300 | — | — |
| 2022-04-11 | $31.04 | $31.04 | 364,600 | — | — |
| 2022-04-08 | $31.35 | $31.35 | 324,400 | — | — |
| 2022-04-07 | $31.37 | $31.37 | 354,700 | — | — |
| 2022-04-06 | $31.00 | $31.00 | 405,000 | — | — |
| 2022-04-05 | $31.51 | $31.51 | 663,400 | — | — |
| 2022-04-04 | $31.22 | $31.22 | 363,100 | — | — |
| 2022-04-01 | $31.52 | $31.52 | 669,800 | — | — |
| 2022-03-31 | $30.84 | $30.84 | 536,000 | — | — |
| 2022-03-30 | $31.23 | $31.23 | 547,900 | — | — |
| 2022-03-29 | $31.95 | $31.95 | 511,400 | — | — |
| 2022-03-28 | $31.52 | $31.52 | 426,100 | — | — |
| 2022-03-25 | $31.24 | $31.24 | 506,600 | — | — |
| 2022-03-24 | $31.04 | $31.04 | 1,402,500 | — | — |
| 2022-03-23 | $33.74 | $33.74 | 774,900 | — | — |
| 2022-03-22 | $34.97 | $34.97 | 470,700 | — | — |
| 2022-03-21 | $34.86 | $34.86 | 478,300 | — | — |
| 2022-03-18 | $35.35 | $35.35 | 938,000 | — | — |
| 2022-03-17 | $35.07 | $35.07 | 305,800 | — | — |
| 2022-03-16 | $34.72 | $34.72 | 382,700 | — | — |
| 2022-03-15 | $34.21 | $34.21 | 267,400 | — | — |
| 2022-03-14 | $33.38 | $33.38 | 265,500 | — | — |
| 2022-03-11 | $33.81 | $33.81 | 240,800 | — | — |
| 2022-03-10 | $34.77 | $34.77 | 251,700 | — | — |
| 2022-03-09 | $35.32 | $35.32 | 224,500 | — | — |
| 2022-03-08 | $34.77 | $34.77 | 398,500 | — | — |
| 2022-03-07 | $35.50 | $35.50 | 409,900 | — | — |
| 2022-03-04 | $35.77 | $35.77 | 431,700 | — | — |
| 2022-03-03 | $35.30 | $35.30 | 271,400 | — | — |
| 2022-03-02 | $35.71 | $35.71 | 298,400 | — | — |
| 2022-03-01 | $35.65 | $35.65 | 547,400 | — | — |
| 2022-02-28 | $35.70 | $35.70 | 530,600 | — | — |
| 2022-02-25 | $36.23 | $36.23 | 284,300 | — | — |
| 2022-02-24 | $35.37 | $35.37 | 468,200 | — | — |
| 2022-02-23 | $34.54 | $34.54 | 467,200 | — | — |
| 2022-02-22 | $35.27 | $35.27 | 525,400 | — | — |
| 2022-02-18 | $35.22 | $35.22 | 1,022,700 | — | — |
| 2022-02-17 | $35.44 | $35.44 | 338,800 | — | — |
| 2022-02-16 | $36.40 | $36.40 | 383,000 | — | — |
| 2022-02-15 | $36.46 | $36.46 | 394,300 | — | — |
| 2022-02-14 | $36.01 | $36.01 | 400,400 | — | — |
| 2022-02-11 | $36.16 | $36.16 | 377,700 | — | — |
| 2022-02-10 | $35.89 | $35.89 | 386,600 | — | — |
| 2022-02-09 | $36.34 | $36.34 | 315,500 | — | — |
| 2022-02-08 | $36.06 | $36.06 | 257,600 | — | — |
| 2022-02-07 | $35.59 | $35.59 | 228,800 | — | — |
| 2022-02-04 | $35.47 | $35.47 | 295,400 | — | — |
| 2022-02-03 | $35.64 | $35.64 | 310,400 | — | — |
| 2022-02-02 | $36.02 | $36.02 | 381,700 | — | — |
| 2022-02-01 | $36.46 | $36.46 | 401,200 | — | — |
| 2022-01-31 | $36.47 | $36.47 | 508,000 | — | — |
| 2022-01-28 | $35.06 | $35.06 | 483,500 | — | — |
| 2022-01-27 | $34.45 | $34.45 | 381,600 | — | — |
| 2022-01-26 | $34.86 | $34.86 | 491,800 | — | — |
| 2022-01-25 | $35.42 | $35.42 | 545,200 | — | — |
| 2022-01-24 | $36.63 | $36.63 | 668,900 | — | — |
| 2022-01-21 | $35.03 | $35.03 | 1,421,000 | — | — |
| 2022-01-20 | $35.80 | $35.80 | 1,122,900 | — | — |
| 2022-01-19 | $36.39 | $36.39 | 595,800 | — | — |
| 2022-01-18 | $37.32 | $37.32 | 551,200 | — | — |
| 2022-01-14 | $38.92 | $38.92 | 405,900 | — | — |
| 2022-01-13 | $38.95 | $38.95 | 389,200 | — | — |
| 2022-01-12 | $39.69 | $39.69 | 633,000 | — | — |
| 2022-01-11 | $40.02 | $40.02 | 475,100 | — | — |
| 2022-01-10 | $39.57 | $39.57 | 535,100 | — | — |
| 2022-01-07 | $40.03 | $40.03 | 521,700 | — | — |
| 2022-01-06 | $41.37 | $41.37 | 522,100 | — | — |
| 2022-01-05 | $43.75 | $43.75 | 635,800 | — | — |
| 2022-01-04 | $43.88 | $43.88 | 532,200 | — | — |
| 2022-01-03 | $44.37 | $44.37 | 366,300 | — | — |