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
- 1992-10-30 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 | $19.07 | $22.44 | 684,100 | — | — |
| 2022-12-29 | $19.22 | $22.61 | 869,600 | — | — |
| 2022-12-28 | $18.83 | $22.15 | 660,400 | — | — |
| 2022-12-27 | $19.09 | $22.46 | 707,400 | — | — |
| 2022-12-23 | $19.05 | $22.41 | 453,500 | — | — |
| 2022-12-22 | $18.83 | $22.15 | 829,000 | — | — |
| 2022-12-21 | $19.14 | $22.52 | 848,500 | — | — |
| 2022-12-20 | $18.55 | $21.82 | 1,180,200 | — | — |
| 2022-12-19 | $18.54 | $21.81 | 1,816,700 | — | — |
| 2022-12-16 | $18.71 | $22.01 | 3,540,100 | — | — |
| 2022-12-15 | $18.77 | $22.08 | 2,311,100 | — | — |
| 2022-12-14 | $18.39 | $21.64 | 1,366,300 | — | — |
| 2022-12-13 | $18.56 | $21.84 | 1,803,700 | — | — |
| 2022-12-12 | $18.64 | $21.93 | 989,600 | — | — |
| 2022-12-09 | $18.34 | $21.58 | 880,700 | — | — |
| 2022-12-08 | $18.46 | $21.72 | 1,048,300 | — | — |
| 2022-12-07 | $18.29 | $21.52 | 1,500,300 | — | — |
| 2022-12-06 | $18.20 | $21.41 | 1,636,200 | — | — |
| 2022-12-05 | $18.44 | $21.69 | 1,086,900 | — | — |
| 2022-12-02 | $19.00 | $22.35 | 1,101,900 | — | — |
| 2022-12-01 | $19.20 | $22.59 | 996,000 | — | — |
| 2022-11-30 | $19.57 | $23.02 | 1,669,200 | — | — |
| 2022-11-29 | $19.29 | $22.69 | 1,314,900 | — | — |
| 2022-11-28 | $19.23 | $22.62 | 1,263,000 | — | — |
| 2022-11-25 | $19.32 | $22.73 | 459,300 | — | — |
| 2022-11-23 | $19.48 | $22.92 | 754,300 | — | — |
| 2022-11-22 | $19.44 | $22.87 | 734,200 | — | — |
| 2022-11-21 | $19.31 | $22.72 | 1,110,100 | — | — |
| 2022-11-18 | $19.12 | $22.49 | 1,115,700 | — | — |
| 2022-11-17 | $19.03 | $22.15 | 1,265,300 | — | — |
| 2022-11-16 | $19.10 | $22.24 | 1,259,000 | — | — |
| 2022-11-15 | $19.34 | $22.51 | 1,543,500 | — | — |
| 2022-11-14 | $19.60 | $22.82 | 1,502,400 | — | — |
| 2022-11-11 | $20.23 | $23.55 | 1,467,500 | — | — |
| 2022-11-10 | $20.88 | $24.31 | 2,333,900 | — | — |
| 2022-11-09 | $19.76 | $23.00 | 1,606,300 | — | — |
| 2022-11-08 | $20.58 | $23.96 | 1,127,500 | — | — |
| 2022-11-07 | $20.68 | $24.07 | 1,702,300 | — | — |
| 2022-11-04 | $20.76 | $24.17 | 1,187,600 | — | — |
| 2022-11-03 | $20.49 | $23.85 | 989,600 | — | — |
| 2022-11-02 | $20.53 | $23.90 | 2,452,600 | — | — |
| 2022-11-01 | $20.84 | $24.26 | 1,313,600 | — | — |
| 2022-10-31 | $20.87 | $24.30 | 1,385,300 | — | — |
| 2022-10-28 | $20.67 | $24.06 | 1,195,600 | — | — |
| 2022-10-27 | $20.50 | $23.86 | 871,000 | — | — |
| 2022-10-26 | $20.23 | $23.55 | 866,200 | — | — |
| 2022-10-25 | $20.30 | $23.63 | 1,346,200 | — | — |
| 2022-10-24 | $19.71 | $22.95 | 1,362,100 | — | — |
| 2022-10-21 | $19.19 | $22.34 | 1,205,400 | — | — |
| 2022-10-20 | $18.87 | $21.97 | 1,127,000 | — | — |
| 2022-10-19 | $19.22 | $22.37 | 1,612,400 | — | — |
| 2022-10-18 | $19.49 | $22.69 | 1,456,700 | — | — |
| 2022-10-17 | $19.27 | $22.43 | 2,352,100 | — | — |
| 2022-10-14 | $18.79 | $21.87 | 1,256,100 | — | — |
| 2022-10-13 | $19.46 | $22.65 | 2,406,400 | — | — |
| 2022-10-12 | $18.97 | $22.08 | 2,028,500 | — | — |
| 2022-10-11 | $19.29 | $22.46 | 1,921,100 | — | — |
| 2022-10-10 | $19.13 | $22.27 | 1,559,200 | — | — |
| 2022-10-07 | $19.91 | $23.18 | 1,254,600 | — | — |
| 2022-10-06 | $20.75 | $24.16 | 1,754,000 | — | — |
| 2022-10-05 | $20.83 | $24.25 | 1,767,800 | — | — |
| 2022-10-04 | $21.11 | $24.58 | 1,733,500 | — | — |
| 2022-10-03 | $19.97 | $23.25 | 1,601,500 | — | — |
| 2022-09-30 | $19.29 | $22.46 | 1,794,300 | — | — |
| 2022-09-29 | $19.37 | $22.55 | 1,427,000 | — | — |
| 2022-09-28 | $19.48 | $22.68 | 1,145,900 | — | — |
| 2022-09-27 | $19.08 | $22.21 | 1,360,000 | — | — |
| 2022-09-26 | $19.13 | $22.27 | 1,376,800 | — | — |
| 2022-09-23 | $19.63 | $22.85 | 1,256,500 | — | — |
| 2022-09-22 | $19.90 | $23.17 | 1,514,100 | — | — |
| 2022-09-21 | $20.63 | $24.02 | 783,000 | — | — |
| 2022-09-20 | $20.83 | $24.25 | 1,102,100 | — | — |
| 2022-09-19 | $21.02 | $24.47 | 876,700 | — | — |
| 2022-09-16 | $20.82 | $24.24 | 4,126,500 | — | — |
| 2022-09-15 | $20.82 | $24.24 | 1,182,000 | — | — |
| 2022-09-14 | $20.65 | $24.04 | 1,176,300 | — | — |
| 2022-09-13 | $20.93 | $24.37 | 1,157,000 | — | — |
| 2022-09-12 | $21.45 | $24.97 | 775,400 | — | — |
| 2022-09-09 | $21.16 | $24.63 | 1,182,000 | — | — |
| 2022-09-08 | $20.67 | $24.06 | 1,193,600 | — | — |
| 2022-09-07 | $20.45 | $23.81 | 1,223,600 | — | — |
| 2022-09-06 | $20.20 | $23.52 | 1,712,900 | — | — |
| 2022-09-02 | $20.52 | $23.89 | 1,035,000 | — | — |
| 2022-09-01 | $20.54 | $23.91 | 960,100 | — | — |
| 2022-08-31 | $21.11 | $24.58 | 1,124,100 | — | — |
| 2022-08-30 | $21.43 | $24.95 | 791,800 | — | — |
| 2022-08-29 | $21.66 | $25.22 | 602,600 | — | — |
| 2022-08-26 | $21.87 | $25.46 | 746,400 | — | — |
| 2022-08-25 | $22.39 | $26.07 | 758,700 | — | — |
| 2022-08-24 | $22.28 | $25.94 | 717,800 | — | — |
| 2022-08-23 | $22.52 | $26.22 | 838,600 | — | — |
| 2022-08-22 | $22.60 | $26.31 | 961,900 | — | — |
| 2022-08-19 | $22.85 | $26.60 | 1,234,500 | — | — |
| 2022-08-18 | $23.50 | $27.12 | 1,366,200 | — | — |
| 2022-08-17 | $23.32 | $26.92 | 2,309,200 | — | — |
| 2022-08-16 | $23.39 | $27.00 | 1,207,700 | — | — |
| 2022-08-15 | $23.35 | $26.95 | 652,400 | — | — |
| 2022-08-12 | $23.33 | $26.93 | 691,800 | — | — |
| 2022-08-11 | $22.98 | $26.52 | 1,400,300 | — | — |
| 2022-08-10 | $22.74 | $26.25 | 1,244,600 | — | — |
| 2022-08-09 | $22.23 | $25.66 | 1,290,200 | — | — |
| 2022-08-08 | $22.38 | $25.83 | 1,285,900 | — | — |
| 2022-08-05 | $22.38 | $25.83 | 1,255,900 | — | — |
| 2022-08-04 | $22.31 | $25.75 | 2,784,400 | — | — |
| 2022-08-03 | $22.35 | $25.80 | 2,212,400 | — | — |
| 2022-08-02 | $22.54 | $26.02 | 1,533,300 | — | — |
| 2022-08-01 | $22.35 | $25.80 | 1,082,900 | — | — |
| 2022-07-29 | $22.37 | $25.82 | 1,128,200 | — | — |
| 2022-07-28 | $22.16 | $25.58 | 884,500 | — | — |
| 2022-07-27 | $21.92 | $25.30 | 819,100 | — | — |
| 2022-07-26 | $21.56 | $24.89 | 859,900 | — | — |
| 2022-07-25 | $21.76 | $25.12 | 799,100 | — | — |
| 2022-07-22 | $21.39 | $24.69 | 1,190,200 | — | — |
| 2022-07-21 | $21.28 | $24.56 | 852,400 | — | — |
| 2022-07-20 | $21.21 | $24.48 | 1,341,600 | — | — |
| 2022-07-19 | $21.08 | $24.33 | 1,289,100 | — | — |
| 2022-07-18 | $20.48 | $23.64 | 2,586,200 | — | — |
| 2022-07-15 | $20.91 | $24.14 | 1,453,600 | — | — |
| 2022-07-14 | $20.43 | $23.58 | 1,643,800 | — | — |
| 2022-07-13 | $20.54 | $23.71 | 1,211,000 | — | — |
| 2022-07-12 | $20.49 | $23.65 | 1,136,400 | — | — |
| 2022-07-11 | $20.50 | $23.66 | 1,557,100 | — | — |
| 2022-07-08 | $20.48 | $23.64 | 1,890,800 | — | — |
| 2022-07-07 | $20.17 | $23.28 | 2,306,800 | — | — |
| 2022-07-06 | $20.21 | $23.33 | 2,266,900 | — | — |
| 2022-07-05 | $20.08 | $23.18 | 2,302,500 | — | — |
| 2022-07-01 | $20.07 | $23.17 | 2,465,300 | — | — |
| 2022-06-30 | $19.65 | $22.68 | 2,117,100 | — | — |
| 2022-06-29 | $19.67 | $22.70 | 1,949,700 | — | — |
| 2022-06-28 | $19.73 | $22.77 | 2,371,800 | — | — |
| 2022-06-27 | $19.84 | $22.90 | 1,561,300 | — | — |
| 2022-06-24 | $19.61 | $22.63 | 3,100,700 | — | — |
| 2022-06-23 | $18.84 | $21.75 | 1,797,000 | — | — |
| 2022-06-22 | $18.42 | $21.26 | 1,911,500 | — | — |
| 2022-06-21 | $18.37 | $21.20 | 2,709,700 | — | — |
| 2022-06-17 | $18.41 | $21.25 | 2,663,300 | — | — |
| 2022-06-16 | $18.07 | $20.86 | 2,156,600 | — | — |
| 2022-06-15 | $19.32 | $22.30 | 2,207,500 | — | — |
| 2022-06-14 | $19.65 | $22.68 | 1,696,800 | — | — |
| 2022-06-13 | $19.41 | $22.40 | 1,993,300 | — | — |
| 2022-06-10 | $20.16 | $23.27 | 1,064,800 | — | — |
| 2022-06-09 | $21.02 | $24.26 | 1,531,500 | — | — |
| 2022-06-08 | $21.29 | $24.57 | 1,057,600 | — | — |
| 2022-06-07 | $21.80 | $25.16 | 877,100 | — | — |
| 2022-06-06 | $21.42 | $24.72 | 1,131,600 | — | — |
| 2022-06-03 | $21.10 | $24.35 | 998,300 | — | — |
| 2022-06-02 | $21.35 | $24.64 | 1,230,900 | — | — |
| 2022-06-01 | $21.12 | $24.38 | 2,103,700 | — | — |
| 2022-05-31 | $21.51 | $24.83 | 2,973,400 | — | — |
| 2022-05-27 | $21.24 | $24.52 | 1,267,900 | — | — |
| 2022-05-26 | $21.11 | $24.37 | 1,647,200 | — | — |
| 2022-05-25 | $20.68 | $23.87 | 2,062,100 | — | — |
| 2022-05-24 | $20.46 | $23.62 | 980,500 | — | — |
| 2022-05-23 | $20.79 | $24.00 | 1,176,400 | — | — |
| 2022-05-20 | $20.61 | $23.79 | 1,258,600 | — | — |
| 2022-05-19 | $21.11 | $24.14 | 1,435,200 | — | — |
| 2022-05-18 | $21.12 | $24.15 | 1,943,900 | — | — |
| 2022-05-17 | $22.26 | $25.45 | 1,063,400 | — | — |
| 2022-05-16 | $21.29 | $24.34 | 989,000 | — | — |
| 2022-05-13 | $21.19 | $24.23 | 1,014,200 | — | — |
| 2022-05-12 | $20.84 | $23.83 | 1,306,700 | — | — |
| 2022-05-11 | $21.18 | $24.22 | 1,312,700 | — | — |
| 2022-05-10 | $21.35 | $24.41 | 1,694,400 | — | — |
| 2022-05-09 | $21.22 | $24.26 | 2,064,500 | — | — |
| 2022-05-06 | $21.65 | $24.75 | 1,524,500 | — | — |
| 2022-05-05 | $21.85 | $24.98 | 2,056,100 | — | — |
| 2022-05-04 | $22.47 | $25.69 | 2,692,900 | — | — |
| 2022-05-03 | $22.10 | $25.27 | 1,675,000 | — | — |
| 2022-05-02 | $21.62 | $24.72 | 1,635,700 | — | — |
| 2022-04-29 | $21.39 | $24.46 | 1,096,500 | — | — |
| 2022-04-28 | $21.79 | $24.91 | 1,935,800 | — | — |
| 2022-04-27 | $21.27 | $24.32 | 1,123,300 | — | — |
| 2022-04-26 | $21.34 | $24.40 | 1,229,100 | — | — |
| 2022-04-25 | $21.65 | $24.75 | 1,168,900 | — | — |
| 2022-04-22 | $21.75 | $24.87 | 1,114,400 | — | — |
| 2022-04-21 | $22.34 | $25.54 | 856,000 | — | — |
| 2022-04-20 | $22.54 | $25.77 | 1,432,900 | — | — |
| 2022-04-19 | $22.34 | $25.54 | 1,035,400 | — | — |
| 2022-04-18 | $22.38 | $25.59 | 876,500 | — | — |
| 2022-04-14 | $22.24 | $25.43 | 932,900 | — | — |
| 2022-04-13 | $22.00 | $25.15 | 849,400 | — | — |
| 2022-04-12 | $21.68 | $24.79 | 1,241,400 | — | — |
| 2022-04-11 | $21.70 | $24.81 | 2,286,000 | — | — |
| 2022-04-08 | $21.85 | $24.98 | 1,818,100 | — | — |
| 2022-04-07 | $21.59 | $24.68 | 1,953,800 | — | — |
| 2022-04-06 | $21.60 | $24.70 | 2,047,600 | — | — |
| 2022-04-05 | $21.68 | $24.79 | 1,719,100 | — | — |
| 2022-04-04 | $21.79 | $24.91 | 1,652,800 | — | — |
| 2022-04-01 | $22.06 | $25.22 | 1,191,000 | — | — |
| 2022-03-31 | $22.21 | $25.39 | 1,128,100 | — | — |
| 2022-03-30 | $22.62 | $25.86 | 1,089,400 | — | — |
| 2022-03-29 | $22.99 | $26.28 | 1,639,500 | — | — |
| 2022-03-28 | $22.81 | $26.08 | 996,800 | — | — |
| 2022-03-25 | $22.92 | $26.20 | 1,370,200 | — | — |
| 2022-03-24 | $22.78 | $26.04 | 1,395,700 | — | — |
| 2022-03-23 | $22.45 | $25.67 | 1,366,300 | — | — |
| 2022-03-22 | $22.85 | $26.12 | 1,438,300 | — | — |
| 2022-03-21 | $22.62 | $25.86 | 2,096,600 | — | — |
| 2022-03-18 | $22.58 | $25.82 | 8,225,600 | — | — |
| 2022-03-17 | $22.74 | $26.00 | 4,168,200 | — | — |
| 2022-03-16 | $23.32 | $26.66 | 3,393,100 | — | — |
| 2022-03-15 | $23.51 | $26.88 | 2,526,000 | — | — |
| 2022-03-14 | $23.39 | $26.74 | 1,318,000 | — | — |
| 2022-03-11 | $23.39 | $26.74 | 2,061,900 | — | — |
| 2022-03-10 | $23.41 | $26.76 | 2,887,900 | — | — |
| 2022-03-09 | $23.27 | $26.60 | 1,993,600 | — | — |
| 2022-03-08 | $23.04 | $26.34 | 3,540,400 | — | — |
| 2022-03-07 | $23.10 | $26.41 | 2,054,200 | — | — |
| 2022-03-04 | $23.87 | $27.29 | 2,319,000 | — | — |
| 2022-03-03 | $24.35 | $27.84 | 1,828,600 | — | — |
| 2022-03-02 | $24.60 | $28.13 | 3,824,000 | — | — |
| 2022-03-01 | $23.36 | $26.71 | 1,722,200 | — | — |
| 2022-02-28 | $23.90 | $27.32 | 2,183,400 | — | — |
| 2022-02-25 | $23.92 | $27.35 | 1,605,500 | — | — |
| 2022-02-24 | $23.43 | $26.79 | 1,867,100 | — | — |
| 2022-02-23 | $23.85 | $27.27 | 2,813,900 | — | — |
| 2022-02-22 | $23.12 | $26.43 | 1,967,200 | — | — |
| 2022-02-18 | $23.35 | $26.70 | 1,362,100 | — | — |
| 2022-02-17 | $23.19 | $26.51 | 1,030,100 | — | — |
| 2022-02-16 | $23.94 | $27.14 | 1,294,300 | — | — |
| 2022-02-15 | $23.86 | $27.05 | 1,478,800 | — | — |
| 2022-02-14 | $23.52 | $26.67 | 1,064,200 | — | — |
| 2022-02-11 | $23.89 | $27.09 | 2,194,600 | — | — |
| 2022-02-10 | $23.68 | $26.85 | 3,733,800 | — | — |
| 2022-02-09 | $23.49 | $26.63 | 1,812,300 | — | — |
| 2022-02-08 | $24.11 | $27.33 | 3,408,800 | — | — |
| 2022-02-07 | $23.28 | $26.39 | 8,094,700 | — | — |
| 2022-02-04 | $22.38 | $25.37 | 2,340,500 | — | — |
| 2022-02-03 | $22.22 | $25.19 | 1,581,200 | — | — |
| 2022-02-02 | $22.36 | $25.35 | 1,224,900 | — | — |
| 2022-02-01 | $22.40 | $25.40 | 1,682,200 | — | — |
| 2022-01-31 | $22.39 | $25.38 | 1,314,900 | — | — |
| 2022-01-28 | $22.24 | $25.21 | 999,600 | — | — |
| 2022-01-27 | $21.81 | $24.73 | 1,487,500 | — | — |
| 2022-01-26 | $22.47 | $25.48 | 1,522,800 | — | — |
| 2022-01-25 | $22.70 | $25.74 | 2,360,600 | — | — |
| 2022-01-24 | $22.06 | $25.01 | 1,986,800 | — | — |
| 2022-01-21 | $21.94 | $24.87 | 1,469,300 | — | — |
| 2022-01-20 | $22.51 | $25.52 | 1,877,400 | — | — |
| 2022-01-19 | $22.75 | $25.79 | 2,969,400 | — | — |
| 2022-01-18 | $23.20 | $26.30 | 1,900,700 | — | — |
| 2022-01-14 | $23.59 | $26.75 | 1,532,200 | — | — |
| 2022-01-13 | $23.52 | $26.67 | 1,845,600 | — | — |
| 2022-01-12 | $23.45 | $26.59 | 1,357,100 | — | — |
| 2022-01-11 | $23.47 | $26.61 | 2,570,700 | — | — |
| 2022-01-10 | $23.63 | $26.79 | 3,281,300 | — | — |
| 2022-01-07 | $22.56 | $25.58 | 1,638,100 | — | — |
| 2022-01-06 | $21.99 | $24.93 | 1,569,400 | — | — |
| 2022-01-05 | $21.43 | $24.30 | 1,788,500 | — | — |
| 2022-01-04 | $21.43 | $24.30 | 3,090,700 | — | — |
| 2022-01-03 | $21.21 | $24.05 | 1,325,500 | — | — |