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
- 1996-07-03 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 | $21.25 | $52.25 | 129,500 | — | — |
| 2022-12-29 | $21.39 | $52.59 | 169,200 | — | — |
| 2022-12-28 | $21.17 | $52.05 | 155,800 | — | — |
| 2022-12-27 | $21.38 | $52.57 | 121,300 | — | — |
| 2022-12-23 | $21.47 | $52.79 | 200,300 | — | — |
| 2022-12-22 | $21.29 | $52.35 | 143,700 | — | — |
| 2022-12-21 | $21.56 | $53.01 | 194,900 | — | — |
| 2022-12-20 | $21.37 | $52.54 | 255,000 | — | — |
| 2022-12-19 | $21.03 | $51.71 | 263,300 | — | — |
| 2022-12-16 | $20.92 | $51.44 | 462,900 | — | — |
| 2022-12-15 | $21.16 | $52.03 | 243,000 | — | — |
| 2022-12-14 | $21.52 | $52.91 | 241,400 | — | — |
| 2022-12-13 | $22.11 | $54.36 | 232,600 | — | — |
| 2022-12-12 | $22.18 | $54.54 | 244,000 | — | — |
| 2022-12-09 | $22.35 | $54.95 | 187,500 | — | — |
| 2022-12-08 | $22.39 | $55.05 | 176,000 | — | — |
| 2022-12-07 | $22.41 | $55.10 | 215,800 | — | — |
| 2022-12-06 | $22.74 | $55.91 | 188,500 | — | — |
| 2022-12-05 | $22.81 | $56.09 | 255,900 | — | — |
| 2022-12-02 | $23.41 | $57.56 | 227,000 | — | — |
| 2022-12-01 | $23.34 | $57.39 | 239,700 | — | — |
| 2022-11-30 | $23.36 | $57.44 | 264,500 | — | — |
| 2022-11-29 | $22.96 | $56.45 | 153,000 | — | — |
| 2022-11-28 | $23.04 | $56.65 | 154,000 | — | — |
| 2022-11-25 | $23.39 | $57.51 | 89,500 | — | — |
| 2022-11-23 | $23.25 | $57.17 | 168,900 | — | — |
| 2022-11-22 | $23.42 | $57.59 | 217,300 | — | — |
| 2022-11-21 | $23.18 | $57.00 | 282,000 | — | — |
| 2022-11-18 | $22.95 | $56.43 | 332,800 | — | — |
| 2022-11-17 | $23.12 | $56.85 | 236,900 | — | — |
| 2022-11-16 | $23.23 | $57.12 | 279,800 | — | — |
| 2022-11-15 | $23.69 | $58.25 | 264,700 | — | — |
| 2022-11-14 | $23.51 | $57.81 | 227,000 | — | — |
| 2022-11-11 | $23.40 | $57.54 | 320,300 | — | — |
| 2022-11-10 | $23.65 | $58.15 | 275,400 | — | — |
| 2022-11-09 | $23.03 | $56.63 | 536,200 | — | — |
| 2022-11-08 | $22.78 | $56.01 | 152,300 | — | — |
| 2022-11-07 | $22.86 | $56.21 | 197,700 | — | — |
| 2022-11-04 | $22.98 | $56.50 | 303,600 | — | — |
| 2022-11-03 | $22.39 | $54.56 | 274,300 | — | — |
| 2022-11-02 | $22.34 | $54.44 | 296,700 | — | — |
| 2022-11-01 | $22.64 | $55.17 | 205,200 | — | — |
| 2022-10-31 | $22.58 | $55.02 | 268,000 | — | — |
| 2022-10-28 | $22.42 | $54.63 | 245,600 | — | — |
| 2022-10-27 | $21.67 | $52.81 | 282,300 | — | — |
| 2022-10-26 | $21.52 | $52.44 | 311,100 | — | — |
| 2022-10-25 | $21.68 | $52.83 | 504,300 | — | — |
| 2022-10-24 | $21.48 | $52.34 | 355,400 | — | — |
| 2022-10-21 | $21.06 | $51.32 | 429,400 | — | — |
| 2022-10-20 | $20.79 | $50.66 | 432,900 | — | — |
| 2022-10-19 | $21.06 | $51.32 | 421,100 | — | — |
| 2022-10-18 | $20.83 | $50.76 | 415,500 | — | — |
| 2022-10-17 | $20.46 | $49.86 | 314,400 | — | — |
| 2022-10-14 | $20.05 | $48.86 | 286,600 | — | — |
| 2022-10-13 | $20.29 | $49.44 | 560,200 | — | — |
| 2022-10-12 | $19.44 | $47.37 | 348,800 | — | — |
| 2022-10-11 | $19.34 | $47.13 | 273,200 | — | — |
| 2022-10-10 | $19.13 | $46.62 | 393,600 | — | — |
| 2022-10-07 | $19.24 | $46.88 | 421,500 | — | — |
| 2022-10-06 | $19.61 | $47.79 | 325,500 | — | — |
| 2022-10-05 | $19.53 | $47.59 | 198,600 | — | — |
| 2022-10-04 | $19.71 | $48.03 | 275,800 | — | — |
| 2022-10-03 | $19.07 | $46.47 | 256,600 | — | — |
| 2022-09-30 | $18.64 | $45.42 | 231,500 | — | — |
| 2022-09-29 | $18.79 | $45.79 | 261,400 | — | — |
| 2022-09-28 | $19.11 | $46.57 | 335,400 | — | — |
| 2022-09-27 | $19.10 | $46.54 | 195,700 | — | — |
| 2022-09-26 | $19.41 | $47.30 | 185,300 | — | — |
| 2022-09-23 | $19.52 | $47.57 | 152,600 | — | — |
| 2022-09-22 | $19.76 | $48.15 | 161,500 | — | — |
| 2022-09-21 | $20.10 | $48.98 | 290,000 | — | — |
| 2022-09-20 | $20.28 | $49.42 | 194,100 | — | — |
| 2022-09-19 | $20.50 | $49.96 | 216,700 | — | — |
| 2022-09-16 | $20.00 | $48.74 | 670,600 | — | — |
| 2022-09-15 | $20.14 | $49.08 | 217,000 | — | — |
| 2022-09-14 | $19.65 | $47.88 | 198,100 | — | — |
| 2022-09-13 | $19.47 | $47.45 | 201,800 | — | — |
| 2022-09-12 | $19.98 | $48.69 | 181,200 | — | — |
| 2022-09-09 | $19.64 | $47.86 | 129,400 | — | — |
| 2022-09-08 | $19.48 | $47.47 | 175,800 | — | — |
| 2022-09-07 | $19.29 | $47.01 | 211,800 | — | — |
| 2022-09-06 | $18.91 | $46.08 | 232,800 | — | — |
| 2022-09-02 | $19.24 | $46.88 | 162,300 | — | — |
| 2022-09-01 | $19.34 | $47.13 | 177,500 | — | — |
| 2022-08-31 | $19.44 | $47.37 | 225,600 | — | — |
| 2022-08-30 | $19.66 | $47.91 | 105,700 | — | — |
| 2022-08-29 | $19.69 | $47.98 | 143,600 | — | — |
| 2022-08-26 | $19.94 | $48.59 | 138,600 | — | — |
| 2022-08-25 | $20.40 | $49.71 | 185,100 | — | — |
| 2022-08-24 | $20.20 | $49.22 | 131,400 | — | — |
| 2022-08-23 | $20.45 | $49.83 | 121,800 | — | — |
| 2022-08-22 | $20.65 | $50.32 | 127,400 | — | — |
| 2022-08-19 | $21.13 | $51.49 | 169,700 | — | — |
| 2022-08-18 | $21.39 | $52.12 | 114,900 | — | — |
| 2022-08-17 | $21.42 | $52.20 | 222,300 | — | — |
| 2022-08-16 | $21.47 | $52.32 | 129,400 | — | — |
| 2022-08-15 | $21.43 | $52.22 | 131,100 | — | — |
| 2022-08-12 | $21.37 | $52.08 | 170,000 | — | — |
| 2022-08-11 | $20.99 | $51.15 | 169,900 | — | — |
| 2022-08-10 | $20.93 | $51.00 | 155,400 | — | — |
| 2022-08-09 | $20.75 | $50.56 | 229,600 | — | — |
| 2022-08-08 | $20.85 | $50.81 | 170,200 | — | — |
| 2022-08-05 | $20.87 | $50.86 | 178,500 | — | — |
| 2022-08-04 | $20.78 | $50.15 | 218,500 | — | — |
| 2022-08-03 | $20.71 | $49.98 | 149,700 | — | — |
| 2022-08-02 | $20.50 | $49.47 | 258,800 | — | — |
| 2022-08-01 | $21.05 | $50.80 | 373,200 | — | — |
| 2022-07-29 | $20.56 | $49.62 | 493,100 | — | — |
| 2022-07-28 | $20.67 | $49.88 | 268,200 | — | — |
| 2022-07-27 | $20.77 | $50.13 | 260,500 | — | — |
| 2022-07-26 | $20.51 | $49.50 | 219,700 | — | — |
| 2022-07-25 | $20.27 | $48.92 | 240,700 | — | — |
| 2022-07-22 | $19.84 | $47.88 | 160,300 | — | — |
| 2022-07-21 | $19.95 | $48.15 | 244,300 | — | — |
| 2022-07-20 | $19.99 | $48.24 | 338,800 | — | — |
| 2022-07-19 | $19.75 | $47.66 | 173,700 | — | — |
| 2022-07-18 | $19.18 | $46.29 | 197,700 | — | — |
| 2022-07-15 | $19.20 | $46.34 | 246,700 | — | — |
| 2022-07-14 | $18.45 | $44.53 | 211,500 | — | — |
| 2022-07-13 | $18.75 | $45.25 | 182,600 | — | — |
| 2022-07-12 | $19.18 | $46.29 | 164,900 | — | — |
| 2022-07-11 | $19.18 | $46.29 | 144,200 | — | — |
| 2022-07-08 | $19.34 | $46.68 | 195,500 | — | — |
| 2022-07-07 | $19.35 | $46.70 | 261,700 | — | — |
| 2022-07-06 | $19.10 | $46.10 | 143,400 | — | — |
| 2022-07-05 | $19.24 | $46.43 | 238,000 | — | — |
| 2022-07-01 | $19.52 | $47.11 | 270,800 | — | — |
| 2022-06-30 | $19.13 | $46.17 | 267,000 | — | — |
| 2022-06-29 | $19.19 | $46.31 | 216,800 | — | — |
| 2022-06-28 | $19.13 | $46.17 | 160,000 | — | — |
| 2022-06-27 | $19.07 | $46.02 | 274,800 | — | — |
| 2022-06-24 | $18.92 | $45.66 | 464,500 | — | — |
| 2022-06-23 | $18.69 | $45.11 | 157,700 | — | — |
| 2022-06-22 | $19.00 | $45.85 | 236,600 | — | — |
| 2022-06-21 | $19.05 | $45.98 | 223,400 | — | — |
| 2022-06-17 | $18.83 | $45.44 | 374,100 | — | — |
| 2022-06-16 | $18.62 | $44.94 | 476,400 | — | — |
| 2022-06-15 | $19.07 | $46.02 | 228,100 | — | — |
| 2022-06-14 | $18.89 | $45.59 | 243,800 | — | — |
| 2022-06-13 | $18.82 | $45.42 | 314,400 | — | — |
| 2022-06-10 | $19.13 | $46.17 | 232,600 | — | — |
| 2022-06-09 | $19.60 | $47.30 | 252,000 | — | — |
| 2022-06-08 | $19.89 | $48.00 | 270,800 | — | — |
| 2022-06-07 | $20.12 | $48.56 | 291,400 | — | — |
| 2022-06-06 | $20.04 | $48.36 | 177,100 | — | — |
| 2022-06-03 | $20.01 | $48.29 | 200,100 | — | — |
| 2022-06-02 | $20.21 | $48.77 | 191,900 | — | — |
| 2022-06-01 | $19.99 | $48.24 | 270,800 | — | — |
| 2022-05-31 | $20.17 | $48.68 | 416,300 | — | — |
| 2022-05-27 | $19.87 | $47.95 | 125,900 | — | — |
| 2022-05-26 | $19.67 | $47.47 | 183,600 | — | — |
| 2022-05-25 | $19.36 | $46.72 | 208,300 | — | — |
| 2022-05-24 | $19.22 | $46.39 | 205,800 | — | — |
| 2022-05-23 | $19.18 | $46.29 | 195,900 | — | — |
| 2022-05-20 | $18.91 | $45.64 | 244,800 | — | — |
| 2022-05-19 | $18.77 | $45.30 | 325,500 | — | — |
| 2022-05-18 | $19.31 | $46.60 | 368,000 | — | — |
| 2022-05-17 | $19.46 | $46.96 | 697,100 | — | — |
| 2022-05-16 | $18.73 | $45.20 | 411,100 | — | — |
| 2022-05-13 | $18.93 | $45.69 | 406,900 | — | — |
| 2022-05-12 | $18.76 | $45.28 | 465,100 | — | — |
| 2022-05-11 | $18.73 | $45.20 | 402,700 | — | — |
| 2022-05-10 | $18.91 | $45.64 | 491,800 | — | — |
| 2022-05-09 | $19.10 | $46.10 | 273,800 | — | — |
| 2022-05-06 | $18.91 | $45.64 | 263,800 | — | — |
| 2022-05-05 | $19.00 | $45.44 | 307,000 | — | — |
| 2022-05-04 | $19.32 | $46.21 | 275,300 | — | — |
| 2022-05-03 | $18.93 | $45.28 | 214,800 | — | — |
| 2022-05-02 | $18.87 | $45.13 | 309,200 | — | — |
| 2022-04-29 | $18.73 | $44.80 | 369,000 | — | — |
| 2022-04-28 | $18.54 | $44.34 | 138,900 | — | — |
| 2022-04-27 | $18.49 | $44.22 | 183,200 | — | — |
| 2022-04-26 | $18.52 | $44.30 | 229,900 | — | — |
| 2022-04-25 | $19.08 | $45.64 | 411,900 | — | — |
| 2022-04-22 | $19.05 | $45.56 | 160,600 | — | — |
| 2022-04-21 | $19.51 | $46.66 | 181,900 | — | — |
| 2022-04-20 | $19.83 | $47.43 | 334,300 | — | — |
| 2022-04-19 | $19.49 | $46.62 | 295,400 | — | — |
| 2022-04-18 | $18.96 | $45.35 | 195,600 | — | — |
| 2022-04-14 | $18.86 | $45.11 | 213,800 | — | — |
| 2022-04-13 | $19.18 | $45.87 | 283,200 | — | — |
| 2022-04-12 | $18.74 | $44.82 | 171,000 | — | — |
| 2022-04-11 | $18.78 | $44.92 | 168,500 | — | — |
| 2022-04-08 | $18.74 | $44.82 | 232,500 | — | — |
| 2022-04-07 | $18.75 | $44.85 | 398,700 | — | — |
| 2022-04-06 | $19.15 | $45.80 | 216,900 | — | — |
| 2022-04-05 | $19.38 | $46.35 | 176,700 | — | — |
| 2022-04-04 | $19.51 | $46.66 | 278,800 | — | — |
| 2022-04-01 | $19.89 | $47.57 | 206,400 | — | — |
| 2022-03-31 | $20.10 | $48.08 | 195,600 | — | — |
| 2022-03-30 | $20.34 | $48.65 | 183,600 | — | — |
| 2022-03-29 | $20.98 | $50.18 | 250,200 | — | — |
| 2022-03-28 | $20.80 | $49.75 | 223,200 | — | — |
| 2022-03-25 | $21.02 | $50.28 | 154,600 | — | — |
| 2022-03-24 | $20.77 | $49.68 | 191,900 | — | — |
| 2022-03-23 | $20.44 | $48.89 | 370,200 | — | — |
| 2022-03-22 | $21.25 | $50.83 | 423,100 | — | — |
| 2022-03-21 | $20.90 | $49.99 | 262,600 | — | — |
| 2022-03-18 | $21.19 | $50.68 | 1,026,000 | — | — |
| 2022-03-17 | $21.73 | $51.97 | 230,300 | — | — |
| 2022-03-16 | $22.09 | $52.83 | 220,100 | — | — |
| 2022-03-15 | $21.83 | $52.21 | 197,900 | — | — |
| 2022-03-14 | $21.93 | $52.45 | 185,900 | — | — |
| 2022-03-11 | $21.66 | $51.81 | 287,000 | — | — |
| 2022-03-10 | $21.55 | $51.54 | 233,900 | — | — |
| 2022-03-09 | $21.44 | $51.28 | 208,100 | — | — |
| 2022-03-08 | $21.21 | $50.73 | 410,400 | — | — |
| 2022-03-07 | $21.43 | $51.26 | 257,700 | — | — |
| 2022-03-04 | $21.96 | $52.52 | 189,700 | — | — |
| 2022-03-03 | $22.34 | $53.43 | 188,500 | — | — |
| 2022-03-02 | $22.35 | $53.46 | 183,000 | — | — |
| 2022-03-01 | $21.65 | $51.78 | 248,600 | — | — |
| 2022-02-28 | $22.38 | $53.53 | 210,100 | — | — |
| 2022-02-25 | $22.46 | $53.72 | 263,400 | — | — |
| 2022-02-24 | $21.78 | $52.09 | 228,500 | — | — |
| 2022-02-23 | $22.57 | $53.98 | 255,900 | — | — |
| 2022-02-22 | $22.68 | $54.25 | 181,500 | — | — |
| 2022-02-18 | $22.74 | $54.39 | 151,400 | — | — |
| 2022-02-17 | $22.66 | $54.20 | 172,900 | — | — |
| 2022-02-16 | $22.84 | $54.63 | 262,400 | — | — |
| 2022-02-15 | $22.56 | $53.96 | 171,200 | — | — |
| 2022-02-14 | $22.21 | $53.12 | 166,800 | — | — |
| 2022-02-11 | $22.31 | $53.36 | 194,800 | — | — |
| 2022-02-10 | $22.24 | $53.19 | 229,700 | — | — |
| 2022-02-09 | $22.46 | $53.72 | 192,500 | — | — |
| 2022-02-08 | $22.91 | $54.80 | 189,000 | — | — |
| 2022-02-07 | $22.51 | $53.84 | 154,600 | — | — |
| 2022-02-04 | $22.60 | $54.05 | 232,700 | — | — |
| 2022-02-03 | $22.68 | $53.84 | 498,100 | — | — |
| 2022-02-02 | $22.65 | $53.77 | 191,600 | — | — |
| 2022-02-01 | $22.77 | $54.05 | 199,400 | — | — |
| 2022-01-31 | $22.70 | $53.89 | 263,500 | — | — |
| 2022-01-28 | $22.64 | $53.74 | 321,100 | — | — |
| 2022-01-27 | $22.18 | $52.65 | 134,700 | — | — |
| 2022-01-26 | $22.69 | $53.86 | 194,500 | — | — |
| 2022-01-25 | $23.03 | $54.67 | 203,000 | — | — |
| 2022-01-24 | $23.06 | $54.74 | 243,100 | — | — |
| 2022-01-21 | $22.45 | $53.29 | 224,400 | — | — |
| 2022-01-20 | $22.67 | $53.82 | 183,400 | — | — |
| 2022-01-19 | $23.15 | $54.96 | 165,700 | — | — |
| 2022-01-18 | $23.56 | $55.93 | 144,300 | — | — |
| 2022-01-14 | $24.04 | $57.07 | 166,900 | — | — |
| 2022-01-13 | $23.85 | $56.62 | 198,000 | — | — |
| 2022-01-12 | $23.57 | $55.95 | 223,500 | — | — |
| 2022-01-11 | $23.59 | $56.00 | 210,800 | — | — |
| 2022-01-10 | $23.74 | $56.36 | 252,600 | — | — |
| 2022-01-07 | $23.70 | $56.26 | 340,700 | — | — |
| 2022-01-06 | $23.42 | $55.60 | 321,300 | — | — |
| 2022-01-05 | $23.09 | $54.81 | 265,700 | — | — |
| 2022-01-04 | $23.04 | $54.69 | 267,300 | — | — |
| 2022-01-03 | $22.54 | $53.51 | 250,800 | — | — |