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
- 1992-04-24 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 | $20.53 | $20.53 | 439,300 | — | — |
| 2022-12-29 | $19.83 | $19.83 | 193,600 | — | — |
| 2022-12-28 | $19.25 | $19.25 | 160,600 | — | — |
| 2022-12-27 | $19.27 | $19.27 | 124,700 | — | — |
| 2022-12-23 | $19.34 | $19.34 | 88,000 | — | — |
| 2022-12-22 | $19.49 | $19.49 | 158,100 | — | — |
| 2022-12-21 | $19.86 | $19.86 | 129,700 | — | — |
| 2022-12-20 | $20.06 | $20.06 | 225,400 | — | — |
| 2022-12-19 | $20.23 | $20.23 | 252,700 | — | — |
| 2022-12-16 | $20.46 | $20.46 | 449,700 | — | — |
| 2022-12-15 | $20.42 | $20.42 | 244,700 | — | — |
| 2022-12-14 | $20.23 | $20.23 | 253,300 | — | — |
| 2022-12-13 | $20.11 | $20.11 | 235,100 | — | — |
| 2022-12-12 | $20.21 | $20.21 | 147,000 | — | — |
| 2022-12-09 | $20.34 | $20.34 | 402,200 | — | — |
| 2022-12-08 | $20.87 | $20.87 | 216,900 | — | — |
| 2022-12-07 | $20.69 | $20.69 | 454,700 | — | — |
| 2022-12-06 | $20.11 | $20.11 | 365,800 | — | — |
| 2022-12-05 | $19.51 | $19.51 | 232,800 | — | — |
| 2022-12-02 | $20.02 | $20.02 | 366,300 | — | — |
| 2022-12-01 | $19.87 | $19.87 | 719,600 | — | — |
| 2022-11-30 | $17.99 | $17.99 | 387,100 | — | — |
| 2022-11-29 | $17.37 | $17.37 | 209,900 | — | — |
| 2022-11-28 | $17.02 | $17.02 | 311,700 | — | — |
| 2022-11-25 | $17.17 | $17.17 | 75,900 | — | — |
| 2022-11-23 | $16.83 | $16.83 | 120,500 | — | — |
| 2022-11-22 | $16.54 | $16.54 | 127,600 | — | — |
| 2022-11-21 | $16.70 | $16.70 | 119,600 | — | — |
| 2022-11-18 | $16.74 | $16.74 | 300,600 | — | — |
| 2022-11-17 | $16.18 | $16.18 | 141,300 | — | — |
| 2022-11-16 | $17.03 | $17.03 | 151,000 | — | — |
| 2022-11-15 | $17.32 | $17.32 | 134,300 | — | — |
| 2022-11-14 | $17.13 | $17.13 | 228,900 | — | — |
| 2022-11-11 | $17.90 | $17.90 | 239,800 | — | — |
| 2022-11-10 | $17.40 | $17.40 | 399,000 | — | — |
| 2022-11-09 | $16.03 | $16.03 | 246,300 | — | — |
| 2022-11-08 | $15.97 | $15.97 | 338,400 | — | — |
| 2022-11-07 | $15.70 | $15.70 | 301,200 | — | — |
| 2022-11-04 | $15.00 | $15.00 | 224,400 | — | — |
| 2022-11-03 | $14.66 | $14.66 | 232,000 | — | — |
| 2022-11-02 | $15.34 | $15.34 | 317,500 | — | — |
| 2022-11-01 | $16.21 | $16.21 | 171,900 | — | — |
| 2022-10-31 | $16.06 | $16.06 | 172,200 | — | — |
| 2022-10-28 | $15.85 | $15.85 | 202,800 | — | — |
| 2022-10-27 | $15.84 | $15.84 | 197,200 | — | — |
| 2022-10-26 | $15.61 | $15.61 | 270,500 | — | — |
| 2022-10-25 | $14.74 | $14.74 | 327,900 | — | — |
| 2022-10-24 | $14.33 | $14.33 | 297,200 | — | — |
| 2022-10-21 | $14.87 | $14.87 | 201,800 | — | — |
| 2022-10-20 | $15.02 | $15.02 | 232,000 | — | — |
| 2022-10-19 | $15.38 | $15.38 | 317,700 | — | — |
| 2022-10-18 | $15.98 | $15.98 | 283,200 | — | — |
| 2022-10-17 | $15.88 | $15.88 | 299,400 | — | — |
| 2022-10-14 | $14.83 | $14.83 | 299,700 | — | — |
| 2022-10-13 | $15.06 | $15.06 | 601,700 | — | — |
| 2022-10-12 | $14.34 | $14.34 | 642,100 | — | — |
| 2022-10-11 | $14.87 | $14.87 | 1,203,800 | — | — |
| 2022-10-10 | $18.40 | $18.40 | 121,300 | — | — |
| 2022-10-07 | $18.34 | $18.34 | 160,700 | — | — |
| 2022-10-06 | $18.90 | $18.90 | 126,200 | — | — |
| 2022-10-05 | $19.43 | $19.43 | 138,300 | — | — |
| 2022-10-04 | $19.59 | $19.59 | 186,300 | — | — |
| 2022-10-03 | $19.08 | $19.08 | 146,100 | — | — |
| 2022-09-30 | $19.11 | $19.11 | 150,500 | — | — |
| 2022-09-29 | $19.38 | $19.38 | 181,900 | — | — |
| 2022-09-28 | $19.61 | $19.61 | 195,000 | — | — |
| 2022-09-27 | $19.23 | $19.23 | 139,200 | — | — |
| 2022-09-26 | $19.55 | $19.55 | 101,300 | — | — |
| 2022-09-23 | $19.98 | $19.98 | 76,800 | — | — |
| 2022-09-22 | $20.67 | $20.67 | 129,800 | — | — |
| 2022-09-21 | $21.15 | $21.15 | 130,100 | — | — |
| 2022-09-20 | $21.74 | $21.74 | 228,100 | — | — |
| 2022-09-19 | $21.75 | $21.75 | 281,300 | — | — |
| 2022-09-16 | $21.60 | $21.60 | 380,100 | — | — |
| 2022-09-15 | $21.50 | $21.50 | 222,900 | — | — |
| 2022-09-14 | $21.33 | $21.33 | 304,600 | — | — |
| 2022-09-13 | $21.13 | $21.13 | 209,100 | — | — |
| 2022-09-12 | $21.36 | $21.36 | 189,000 | — | — |
| 2022-09-09 | $21.43 | $21.43 | 125,400 | — | — |
| 2022-09-08 | $20.84 | $20.84 | 124,100 | — | — |
| 2022-09-07 | $20.75 | $20.75 | 245,500 | — | — |
| 2022-09-06 | $19.68 | $19.68 | 366,500 | — | — |
| 2022-09-02 | $19.53 | $19.53 | 147,200 | — | — |
| 2022-09-01 | $19.76 | $19.76 | 165,000 | — | — |
| 2022-08-31 | $19.90 | $19.90 | 170,600 | — | — |
| 2022-08-30 | $20.09 | $20.09 | 111,900 | — | — |
| 2022-08-29 | $20.28 | $20.28 | 102,900 | — | — |
| 2022-08-26 | $20.86 | $20.86 | 102,800 | — | — |
| 2022-08-25 | $21.42 | $21.42 | 116,300 | — | — |
| 2022-08-24 | $21.24 | $21.24 | 89,800 | — | — |
| 2022-08-23 | $21.18 | $21.18 | 81,200 | — | — |
| 2022-08-22 | $21.49 | $21.49 | 186,100 | — | — |
| 2022-08-19 | $22.12 | $22.12 | 88,500 | — | — |
| 2022-08-18 | $22.35 | $22.35 | 66,400 | — | — |
| 2022-08-17 | $22.25 | $22.25 | 157,400 | — | — |
| 2022-08-16 | $22.28 | $22.28 | 74,800 | — | — |
| 2022-08-15 | $22.74 | $22.74 | 124,500 | — | — |
| 2022-08-12 | $22.83 | $22.83 | 76,600 | — | — |
| 2022-08-11 | $23.03 | $23.03 | 60,100 | — | — |
| 2022-08-10 | $22.52 | $22.52 | 89,900 | — | — |
| 2022-08-09 | $21.98 | $21.98 | 108,800 | — | — |
| 2022-08-08 | $23.06 | $23.06 | 122,300 | — | — |
| 2022-08-05 | $22.77 | $22.77 | 168,500 | — | — |
| 2022-08-04 | $24.70 | $24.70 | 132,400 | — | — |
| 2022-08-03 | $25.89 | $25.89 | 184,300 | — | — |
| 2022-08-02 | $25.81 | $25.81 | 55,700 | — | — |
| 2022-08-01 | $25.90 | $25.90 | 43,200 | — | — |
| 2022-07-29 | $25.65 | $25.65 | 39,900 | — | — |
| 2022-07-28 | $25.66 | $25.66 | 34,400 | — | — |
| 2022-07-27 | $25.93 | $25.93 | 86,200 | — | — |
| 2022-07-26 | $25.40 | $25.40 | 48,700 | — | — |
| 2022-07-25 | $25.02 | $25.02 | 46,800 | — | — |
| 2022-07-22 | $24.47 | $24.47 | 71,500 | — | — |
| 2022-07-21 | $24.67 | $24.67 | 49,100 | — | — |
| 2022-07-20 | $24.81 | $24.81 | 59,400 | — | — |
| 2022-07-19 | $24.70 | $24.70 | 71,800 | — | — |
| 2022-07-18 | $24.29 | $24.29 | 142,400 | — | — |
| 2022-07-15 | $24.41 | $24.41 | 100,300 | — | — |
| 2022-07-14 | $23.71 | $23.71 | 58,800 | — | — |
| 2022-07-13 | $23.48 | $23.48 | 68,400 | — | — |
| 2022-07-12 | $23.50 | $23.50 | 74,500 | — | — |
| 2022-07-11 | $23.72 | $23.72 | 93,900 | — | — |
| 2022-07-08 | $24.57 | $24.57 | 44,900 | — | — |
| 2022-07-07 | $24.47 | $24.47 | 76,500 | — | — |
| 2022-07-06 | $24.14 | $24.14 | 100,700 | — | — |
| 2022-07-05 | $24.40 | $24.40 | 129,700 | — | — |
| 2022-07-01 | $24.29 | $24.29 | 82,600 | — | — |
| 2022-06-30 | $23.54 | $23.54 | 124,800 | — | — |
| 2022-06-29 | $23.55 | $23.55 | 85,900 | — | — |
| 2022-06-28 | $23.75 | $23.75 | 131,900 | — | — |
| 2022-06-27 | $24.62 | $24.62 | 253,800 | — | — |
| 2022-06-24 | $24.47 | $24.47 | 311,200 | — | — |
| 2022-06-23 | $24.90 | $24.90 | 105,400 | — | — |
| 2022-06-22 | $25.06 | $25.06 | 78,600 | — | — |
| 2022-06-21 | $25.05 | $25.05 | 135,200 | — | — |
| 2022-06-17 | $24.76 | $24.76 | 149,100 | — | — |
| 2022-06-16 | $24.38 | $24.38 | 173,200 | — | — |
| 2022-06-15 | $25.13 | $25.13 | 144,700 | — | — |
| 2022-06-14 | $24.17 | $24.17 | 69,400 | — | — |
| 2022-06-13 | $25.18 | $25.18 | 92,600 | — | — |
| 2022-06-10 | $26.34 | $26.34 | 103,800 | — | — |
| 2022-06-09 | $26.66 | $26.66 | 80,300 | — | — |
| 2022-06-08 | $27.24 | $27.24 | 69,400 | — | — |
| 2022-06-07 | $27.16 | $27.16 | 63,900 | — | — |
| 2022-06-06 | $27.42 | $27.42 | 82,900 | — | — |
| 2022-06-03 | $27.47 | $27.47 | 73,700 | — | — |
| 2022-06-02 | $27.79 | $27.79 | 67,300 | — | — |
| 2022-06-01 | $27.23 | $27.23 | 79,900 | — | — |
| 2022-05-31 | $27.49 | $27.49 | 93,100 | — | — |
| 2022-05-27 | $27.29 | $27.29 | 51,700 | — | — |
| 2022-05-26 | $27.11 | $27.11 | 66,200 | — | — |
| 2022-05-25 | $27.04 | $27.04 | 123,400 | — | — |
| 2022-05-24 | $26.67 | $26.67 | 50,600 | — | — |
| 2022-05-23 | $27.10 | $27.10 | 78,000 | — | — |
| 2022-05-20 | $26.82 | $26.82 | 68,800 | — | — |
| 2022-05-19 | $27.23 | $27.23 | 148,300 | — | — |
| 2022-05-18 | $27.78 | $27.78 | 136,200 | — | — |
| 2022-05-17 | $28.47 | $28.47 | 77,600 | — | — |
| 2022-05-16 | $27.58 | $27.58 | 65,200 | — | — |
| 2022-05-13 | $27.18 | $27.18 | 90,200 | — | — |
| 2022-05-12 | $26.49 | $26.49 | 123,100 | — | — |
| 2022-05-11 | $26.64 | $26.64 | 118,900 | — | — |
| 2022-05-10 | $26.69 | $26.69 | 233,200 | — | — |
| 2022-05-09 | $27.82 | $27.82 | 201,600 | — | — |
| 2022-05-06 | $28.50 | $28.50 | 250,300 | — | — |
| 2022-05-05 | $31.09 | $31.09 | 82,100 | — | — |
| 2022-05-04 | $31.85 | $31.85 | 75,800 | — | — |
| 2022-05-03 | $31.40 | $31.40 | 79,900 | — | — |
| 2022-05-02 | $31.05 | $31.05 | 90,100 | — | — |
| 2022-04-29 | $31.00 | $31.00 | 103,900 | — | — |
| 2022-04-28 | $30.92 | $30.92 | 67,800 | — | — |
| 2022-04-27 | $31.04 | $31.04 | 66,800 | — | — |
| 2022-04-26 | $31.75 | $31.75 | 54,800 | — | — |
| 2022-04-25 | $32.64 | $32.64 | 74,000 | — | — |
| 2022-04-22 | $32.30 | $32.30 | 90,700 | — | — |
| 2022-04-21 | $34.85 | $34.85 | 80,700 | — | — |
| 2022-04-20 | $34.89 | $34.89 | 70,600 | — | — |
| 2022-04-19 | $33.58 | $33.58 | 100,500 | — | — |
| 2022-04-18 | $31.90 | $31.90 | 60,700 | — | — |
| 2022-04-14 | $32.38 | $32.38 | 95,000 | — | — |
| 2022-04-13 | $32.33 | $32.33 | 75,600 | — | — |
| 2022-04-12 | $32.44 | $32.44 | 81,000 | — | — |
| 2022-04-11 | $31.80 | $31.80 | 131,300 | — | — |
| 2022-04-08 | $32.13 | $32.13 | 101,700 | — | — |
| 2022-04-07 | $32.87 | $32.87 | 74,100 | — | — |
| 2022-04-06 | $32.65 | $32.65 | 107,200 | — | — |
| 2022-04-05 | $32.78 | $32.78 | 94,700 | — | — |
| 2022-04-04 | $33.15 | $33.15 | 119,800 | — | — |
| 2022-04-01 | $33.04 | $33.04 | 101,900 | — | — |
| 2022-03-31 | $32.70 | $32.70 | 105,800 | — | — |
| 2022-03-30 | $33.08 | $33.08 | 76,800 | — | — |
| 2022-03-29 | $33.04 | $33.04 | 91,500 | — | — |
| 2022-03-28 | $32.76 | $32.76 | 49,500 | — | — |
| 2022-03-25 | $32.79 | $32.79 | 57,700 | — | — |
| 2022-03-24 | $32.84 | $32.84 | 43,500 | — | — |
| 2022-03-23 | $32.39 | $32.39 | 99,800 | — | — |
| 2022-03-22 | $32.40 | $32.40 | 119,800 | — | — |
| 2022-03-21 | $32.05 | $32.05 | 52,700 | — | — |
| 2022-03-18 | $32.79 | $32.79 | 181,200 | — | — |
| 2022-03-17 | $32.38 | $32.38 | 55,800 | — | — |
| 2022-03-16 | $31.90 | $31.90 | 60,600 | — | — |
| 2022-03-15 | $31.65 | $31.65 | 60,100 | — | — |
| 2022-03-14 | $31.55 | $31.55 | 80,400 | — | — |
| 2022-03-11 | $32.07 | $32.07 | 83,500 | — | — |
| 2022-03-10 | $33.18 | $33.18 | 53,100 | — | — |
| 2022-03-09 | $33.95 | $33.95 | 59,900 | — | — |
| 2022-03-08 | $33.94 | $33.94 | 86,200 | — | — |
| 2022-03-07 | $34.86 | $34.86 | 85,500 | — | — |
| 2022-03-04 | $35.83 | $35.83 | 159,700 | — | — |
| 2022-03-03 | $33.63 | $33.63 | 58,400 | — | — |
| 2022-03-02 | $33.80 | $33.80 | 83,700 | — | — |
| 2022-03-01 | $33.29 | $33.29 | 104,500 | — | — |
| 2022-02-28 | $33.98 | $33.98 | 113,400 | — | — |
| 2022-02-25 | $33.10 | $33.10 | 70,900 | — | — |
| 2022-02-24 | $32.67 | $32.67 | 132,100 | — | — |
| 2022-02-23 | $31.67 | $31.67 | 73,500 | — | — |
| 2022-02-22 | $31.12 | $31.12 | 103,300 | — | — |
| 2022-02-18 | $31.43 | $31.43 | 147,500 | — | — |
| 2022-02-17 | $32.40 | $32.40 | 106,600 | — | — |
| 2022-02-16 | $33.11 | $33.11 | 89,300 | — | — |
| 2022-02-15 | $32.32 | $32.32 | 106,400 | — | — |
| 2022-02-14 | $31.22 | $31.22 | 126,900 | — | — |
| 2022-02-11 | $31.05 | $31.05 | 75,100 | — | — |
| 2022-02-10 | $30.91 | $30.91 | 124,100 | — | — |
| 2022-02-09 | $31.24 | $31.24 | 126,400 | — | — |
| 2022-02-08 | $31.75 | $31.75 | 199,300 | — | — |
| 2022-02-07 | $30.40 | $30.40 | 206,100 | — | — |
| 2022-02-04 | $30.26 | $30.26 | 129,900 | — | — |
| 2022-02-03 | $29.98 | $29.98 | 115,000 | — | — |
| 2022-02-02 | $30.00 | $30.00 | 124,100 | — | — |
| 2022-02-01 | $30.50 | $30.50 | 134,900 | — | — |
| 2022-01-31 | $30.40 | $30.40 | 141,500 | — | — |
| 2022-01-28 | $29.75 | $29.75 | 83,700 | — | — |
| 2022-01-27 | $29.78 | $29.78 | 95,000 | — | — |
| 2022-01-26 | $30.46 | $30.46 | 91,200 | — | — |
| 2022-01-25 | $30.73 | $30.73 | 287,400 | — | — |
| 2022-01-24 | $32.00 | $32.00 | 119,100 | — | — |
| 2022-01-21 | $31.61 | $31.61 | 69,600 | — | — |
| 2022-01-20 | $31.93 | $31.93 | 57,900 | — | — |
| 2022-01-19 | $31.83 | $31.83 | 74,100 | — | — |
| 2022-01-18 | $32.70 | $32.70 | 97,000 | — | — |
| 2022-01-14 | $32.90 | $32.90 | 106,100 | — | — |
| 2022-01-13 | $32.90 | $32.90 | 132,400 | — | — |
| 2022-01-12 | $32.43 | $32.43 | 74,400 | — | — |
| 2022-01-11 | $32.52 | $32.52 | 118,400 | — | — |
| 2022-01-10 | $33.14 | $33.14 | 162,300 | — | — |
| 2022-01-07 | $31.05 | $31.05 | 33,000 | — | — |
| 2022-01-06 | $31.50 | $31.50 | 65,500 | — | — |
| 2022-01-05 | $31.70 | $31.70 | 64,900 | — | — |
| 2022-01-04 | $32.24 | $32.24 | 64,700 | — | — |
| 2022-01-03 | $32.37 | $32.37 | 63,200 | — | — |