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
- 1994-02-01 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 | $22.05 | $98.80 | 13,600 | — | — |
| 2022-12-29 | $21.60 | $96.79 | 12,100 | — | — |
| 2022-12-28 | $21.26 | $95.26 | 24,400 | — | — |
| 2022-12-27 | $22.15 | $99.25 | 27,600 | — | — |
| 2022-12-23 | $22.57 | $101.13 | 6,900 | — | — |
| 2022-12-22 | $22.32 | $100.01 | 8,400 | — | — |
| 2022-12-21 | $22.10 | $99.03 | 6,600 | — | — |
| 2022-12-20 | $22.08 | $98.94 | 5,600 | — | — |
| 2022-12-19 | $22.24 | $99.65 | 5,200 | — | — |
| 2022-12-16 | $22.70 | $101.72 | 7,500 | — | — |
| 2022-12-15 | $22.90 | $102.61 | 8,000 | — | — |
| 2022-12-14 | $22.66 | $101.54 | 5,400 | — | — |
| 2022-12-13 | $22.03 | $98.71 | 27,800 | — | — |
| 2022-12-12 | $22.24 | $99.65 | 18,500 | — | — |
| 2022-12-09 | $22.50 | $100.82 | 3,600 | — | — |
| 2022-12-08 | $22.57 | $101.13 | 9,100 | — | — |
| 2022-12-07 | $22.00 | $98.58 | 17,000 | — | — |
| 2022-12-06 | $22.90 | $102.61 | 10,600 | — | — |
| 2022-12-05 | $23.69 | $106.15 | 27,200 | — | — |
| 2022-12-02 | $24.35 | $109.11 | 6,100 | — | — |
| 2022-12-01 | $24.11 | $108.03 | 1,900 | — | — |
| 2022-11-30 | $24.28 | $108.80 | 8,000 | — | — |
| 2022-11-29 | $24.27 | $108.75 | 4,600 | — | — |
| 2022-11-28 | $24.01 | $107.59 | 9,300 | — | — |
| 2022-11-25 | $23.71 | $106.24 | 1,300 | — | — |
| 2022-11-23 | $24.16 | $108.26 | 5,900 | — | — |
| 2022-11-22 | $24.48 | $109.69 | 8,500 | — | — |
| 2022-11-21 | $24.48 | $109.69 | 5,500 | — | — |
| 2022-11-18 | $24.54 | $109.96 | 13,700 | — | — |
| 2022-11-17 | $23.40 | $104.85 | 16,500 | — | — |
| 2022-11-16 | $23.73 | $106.33 | 8,400 | — | — |
| 2022-11-15 | $23.04 | $103.24 | 15,500 | — | — |
| 2022-11-14 | $21.65 | $97.01 | 5,600 | — | — |
| 2022-11-11 | $22.01 | $98.62 | 3,700 | — | — |
| 2022-11-10 | $21.91 | $98.18 | 2,300 | — | — |
| 2022-11-09 | $21.95 | $98.35 | 5,100 | — | — |
| 2022-11-08 | $21.04 | $94.28 | 3,300 | — | — |
| 2022-11-07 | $21.49 | $96.29 | 2,600 | — | — |
| 2022-11-04 | $21.59 | $96.74 | 2,900 | — | — |
| 2022-11-03 | $21.33 | $95.58 | 1,000 | — | — |
| 2022-11-02 | $21.82 | $97.77 | 7,900 | — | — |
| 2022-11-01 | $21.13 | $94.68 | 6,700 | — | — |
| 2022-10-31 | $21.27 | $95.31 | 1,400 | — | — |
| 2022-10-28 | $21.37 | $95.76 | 3,000 | — | — |
| 2022-10-27 | $21.08 | $94.46 | 1,000 | — | — |
| 2022-10-26 | $20.89 | $93.61 | 2,400 | — | — |
| 2022-10-25 | $21.29 | $95.40 | 1,300 | — | — |
| 2022-10-24 | $21.58 | $96.70 | 300 | — | — |
| 2022-10-21 | $21.58 | $96.70 | 2,800 | — | — |
| 2022-10-20 | $21.88 | $98.04 | 1,500 | — | — |
| 2022-10-19 | $21.49 | $96.29 | 1,700 | — | — |
| 2022-10-18 | $21.20 | $94.99 | 2,000 | — | — |
| 2022-10-17 | $21.45 | $96.11 | 1,700 | — | — |
| 2022-10-14 | $21.77 | $97.55 | 3,100 | — | — |
| 2022-10-13 | $21.49 | $96.29 | 17,200 | — | — |
| 2022-10-12 | $21.40 | $95.02 | 1,600 | — | — |
| 2022-10-11 | $20.89 | $92.75 | 2,600 | — | — |
| 2022-10-10 | $20.72 | $92.00 | 7,300 | — | — |
| 2022-10-07 | $20.70 | $91.91 | 9,600 | — | — |
| 2022-10-06 | $21.12 | $93.77 | 1,400 | — | — |
| 2022-10-05 | $21.22 | $94.22 | 1,000 | — | — |
| 2022-10-04 | $21.11 | $93.73 | 2,000 | — | — |
| 2022-10-03 | $21.11 | $93.73 | 8,900 | — | — |
| 2022-09-30 | $21.06 | $93.51 | 14,000 | — | — |
| 2022-09-29 | $21.13 | $93.82 | 6,600 | — | — |
| 2022-09-28 | $21.07 | $93.55 | 3,400 | — | — |
| 2022-09-27 | $21.12 | $93.77 | 8,300 | — | — |
| 2022-09-26 | $21.17 | $94.00 | 6,000 | — | — |
| 2022-09-23 | $21.21 | $94.17 | 8,600 | — | — |
| 2022-09-22 | $21.65 | $96.13 | 2,600 | — | — |
| 2022-09-21 | $22.16 | $98.39 | 1,000 | — | — |
| 2022-09-20 | $22.32 | $99.10 | 9,800 | — | — |
| 2022-09-19 | $22.28 | $98.92 | 15,500 | — | — |
| 2022-09-16 | $22.61 | $100.39 | 41,500 | — | — |
| 2022-09-15 | $21.37 | $94.88 | 10,400 | — | — |
| 2022-09-14 | $21.38 | $94.93 | 12,700 | — | — |
| 2022-09-13 | $21.23 | $94.26 | 8,400 | — | — |
| 2022-09-12 | $21.30 | $94.57 | 6,800 | — | — |
| 2022-09-09 | $21.25 | $94.35 | 6,400 | — | — |
| 2022-09-08 | $21.23 | $94.26 | 7,600 | — | — |
| 2022-09-07 | $21.23 | $94.26 | 4,800 | — | — |
| 2022-09-06 | $21.21 | $94.17 | 4,600 | — | — |
| 2022-09-02 | $21.34 | $94.75 | 3,700 | — | — |
| 2022-09-01 | $21.23 | $94.26 | 1,800 | — | — |
| 2022-08-31 | $21.37 | $94.88 | 1,600 | — | — |
| 2022-08-30 | $21.30 | $94.57 | 9,600 | — | — |
| 2022-08-29 | $21.31 | $94.62 | 3,900 | — | — |
| 2022-08-26 | $21.31 | $94.62 | 6,300 | — | — |
| 2022-08-25 | $21.39 | $94.97 | 7,000 | — | — |
| 2022-08-24 | $21.30 | $94.57 | 15,400 | — | — |
| 2022-08-23 | $21.63 | $96.04 | 5,600 | — | — |
| 2022-08-22 | $21.63 | $96.04 | 5,200 | — | — |
| 2022-08-19 | $22.23 | $98.70 | 7,400 | — | — |
| 2022-08-18 | $22.63 | $100.48 | 13,500 | — | — |
| 2022-08-17 | $21.54 | $95.64 | 1,200 | — | — |
| 2022-08-16 | $21.21 | $94.17 | 4,300 | — | — |
| 2022-08-15 | $21.00 | $93.24 | 6,300 | — | — |
| 2022-08-12 | $20.84 | $92.53 | 5,800 | — | — |
| 2022-08-11 | $20.46 | $90.84 | 15,400 | — | — |
| 2022-08-10 | $20.31 | $90.18 | 4,600 | — | — |
| 2022-08-09 | $20.29 | $90.09 | 1,300 | — | — |
| 2022-08-08 | $20.29 | $90.09 | 5,600 | — | — |
| 2022-08-05 | $20.25 | $89.91 | 7,400 | — | — |
| 2022-08-04 | $20.42 | $90.67 | 900 | — | — |
| 2022-08-03 | $20.51 | $91.07 | 4,400 | — | — |
| 2022-08-02 | $20.00 | $88.80 | 10,600 | — | — |
| 2022-08-01 | $19.74 | $87.65 | 12,900 | — | — |
| 2022-07-29 | $19.96 | $88.62 | 2,900 | — | — |
| 2022-07-28 | $19.95 | $88.58 | 4,700 | — | — |
| 2022-07-27 | $19.65 | $87.25 | 4,600 | — | — |
| 2022-07-26 | $20.09 | $89.20 | 10,100 | — | — |
| 2022-07-25 | $19.90 | $88.36 | 3,000 | — | — |
| 2022-07-22 | $19.85 | $88.13 | 12,600 | — | — |
| 2022-07-21 | $19.70 | $87.47 | 22,900 | — | — |
| 2022-07-20 | $19.99 | $88.76 | 16,400 | — | — |
| 2022-07-19 | $20.00 | $88.80 | 11,500 | — | — |
| 2022-07-18 | $20.03 | $88.93 | 14,900 | — | — |
| 2022-07-15 | $20.51 | $91.07 | 7,600 | — | — |
| 2022-07-14 | $20.45 | $90.80 | 9,300 | — | — |
| 2022-07-13 | $20.22 | $88.91 | 8,300 | — | — |
| 2022-07-12 | $20.64 | $90.76 | 6,100 | — | — |
| 2022-07-11 | $19.54 | $85.92 | 2,900 | — | — |
| 2022-07-08 | $19.90 | $87.50 | 14,000 | — | — |
| 2022-07-07 | $19.75 | $86.84 | 1,600 | — | — |
| 2022-07-06 | $19.50 | $85.75 | 2,900 | — | — |
| 2022-07-05 | $19.51 | $85.79 | 4,000 | — | — |
| 2022-07-01 | $20.33 | $89.40 | 8,100 | — | — |
| 2022-06-30 | $19.07 | $83.85 | 3,300 | — | — |
| 2022-06-29 | $18.99 | $83.50 | 1,000 | — | — |
| 2022-06-28 | $19.28 | $84.78 | 4,600 | — | — |
| 2022-06-27 | $19.16 | $84.25 | 11,600 | — | — |
| 2022-06-24 | $18.70 | $82.23 | 3,800 | — | — |
| 2022-06-23 | $18.50 | $81.35 | 11,900 | — | — |
| 2022-06-22 | $18.07 | $79.46 | 17,400 | — | — |
| 2022-06-21 | $18.02 | $79.24 | 42,500 | — | — |
| 2022-06-17 | $18.08 | $79.50 | 58,100 | — | — |
| 2022-06-16 | $19.01 | $83.59 | 15,800 | — | — |
| 2022-06-15 | $19.46 | $85.57 | 14,200 | — | — |
| 2022-06-14 | $19.81 | $87.11 | 7,000 | — | — |
| 2022-06-13 | $20.50 | $90.14 | 5,200 | — | — |
| 2022-06-10 | $20.55 | $90.36 | 4,800 | — | — |
| 2022-06-09 | $20.70 | $91.02 | 1,600 | — | — |
| 2022-06-08 | $20.67 | $90.89 | 4,500 | — | — |
| 2022-06-07 | $20.71 | $91.07 | 7,000 | — | — |
| 2022-06-06 | $20.95 | $92.12 | 5,500 | — | — |
| 2022-06-03 | $20.99 | $92.30 | 2,800 | — | — |
| 2022-06-02 | $20.81 | $91.51 | 6,600 | — | — |
| 2022-06-01 | $20.87 | $91.77 | 22,700 | — | — |
| 2022-05-31 | $20.36 | $89.53 | 52,400 | — | — |
| 2022-05-27 | $20.23 | $88.96 | 21,400 | — | — |
| 2022-05-26 | $20.35 | $89.48 | 42,400 | — | — |
| 2022-05-25 | $20.04 | $88.12 | 2,400 | — | — |
| 2022-05-24 | $19.75 | $86.84 | 14,900 | — | — |
| 2022-05-23 | $20.05 | $88.16 | 8,200 | — | — |
| 2022-05-20 | $20.15 | $88.60 | 1,800 | — | — |
| 2022-05-19 | $20.17 | $88.69 | 6,600 | — | — |
| 2022-05-18 | $19.95 | $87.72 | 11,100 | — | — |
| 2022-05-17 | $20.00 | $87.94 | 13,100 | — | — |
| 2022-05-16 | $20.10 | $88.38 | 8,600 | — | — |
| 2022-05-13 | $19.78 | $86.98 | 9,600 | — | — |
| 2022-05-12 | $19.50 | $85.75 | 31,300 | — | — |
| 2022-05-11 | $20.13 | $88.52 | 19,500 | — | — |
| 2022-05-10 | $20.49 | $90.10 | 6,300 | — | — |
| 2022-05-09 | $20.37 | $89.57 | 5,200 | — | — |
| 2022-05-06 | $20.94 | $92.08 | 1,900 | — | — |
| 2022-05-05 | $20.25 | $89.04 | 20,600 | — | — |
| 2022-05-04 | $20.51 | $90.19 | 3,000 | — | — |
| 2022-05-03 | $20.87 | $91.77 | 5,700 | — | — |
| 2022-05-02 | $20.98 | $92.25 | 6,800 | — | — |
| 2022-04-29 | $20.75 | $91.24 | 4,000 | — | — |
| 2022-04-28 | $20.99 | $92.30 | 2,800 | — | — |
| 2022-04-27 | $20.65 | $90.80 | 3,000 | — | — |
| 2022-04-26 | $20.77 | $91.33 | 3,800 | — | — |
| 2022-04-25 | $20.69 | $90.98 | 10,700 | — | — |
| 2022-04-22 | $21.15 | $93.00 | 5,900 | — | — |
| 2022-04-21 | $21.48 | $94.45 | 21,400 | — | — |
| 2022-04-20 | $21.67 | $95.29 | 7,000 | — | — |
| 2022-04-19 | $21.06 | $92.61 | 10,600 | — | — |
| 2022-04-18 | $20.94 | $92.08 | 10,300 | — | — |
| 2022-04-14 | $21.24 | $93.40 | 5,500 | — | — |
| 2022-04-13 | $21.53 | $94.67 | 6,300 | — | — |
| 2022-04-12 | $21.35 | $93.02 | 6,100 | — | — |
| 2022-04-11 | $21.77 | $94.85 | 8,700 | — | — |
| 2022-04-08 | $21.96 | $95.68 | 8,500 | — | — |
| 2022-04-07 | $22.00 | $95.86 | 1,700 | — | — |
| 2022-04-06 | $21.75 | $94.77 | 10,700 | — | — |
| 2022-04-05 | $21.38 | $93.15 | 2,900 | — | — |
| 2022-04-04 | $21.66 | $94.37 | 1,500 | — | — |
| 2022-04-01 | $21.75 | $94.77 | 9,600 | — | — |
| 2022-03-31 | $21.61 | $94.16 | 3,000 | — | — |
| 2022-03-30 | $21.27 | $92.67 | 3,900 | — | — |
| 2022-03-29 | $21.11 | $91.98 | 3,100 | — | — |
| 2022-03-28 | $21.12 | $92.02 | 12,400 | — | — |
| 2022-03-25 | $20.81 | $90.67 | 9,100 | — | — |
| 2022-03-24 | $21.32 | $92.89 | 3,200 | — | — |
| 2022-03-23 | $21.43 | $93.37 | 10,700 | — | — |
| 2022-03-22 | $21.79 | $94.94 | 10,800 | — | — |
| 2022-03-21 | $21.87 | $95.29 | 3,600 | — | — |
| 2022-03-18 | $21.91 | $95.46 | 3,000 | — | — |
| 2022-03-17 | $21.70 | $94.55 | 3,900 | — | — |
| 2022-03-16 | $22.02 | $95.94 | 4,300 | — | — |
| 2022-03-15 | $21.76 | $94.81 | 2,600 | — | — |
| 2022-03-14 | $21.86 | $95.25 | 1,800 | — | — |
| 2022-03-11 | $22.10 | $96.29 | 3,400 | — | — |
| 2022-03-10 | $21.93 | $95.55 | 3,800 | — | — |
| 2022-03-09 | $22.08 | $96.20 | 3,000 | — | — |
| 2022-03-08 | $22.42 | $97.69 | 5,100 | — | — |
| 2022-03-07 | $21.70 | $94.55 | 7,300 | — | — |
| 2022-03-04 | $21.85 | $95.20 | 2,000 | — | — |
| 2022-03-03 | $21.70 | $94.55 | 8,300 | — | — |
| 2022-03-02 | $21.66 | $94.37 | 6,200 | — | — |
| 2022-03-01 | $21.88 | $95.33 | 2,500 | — | — |
| 2022-02-28 | $21.97 | $95.72 | 11,400 | — | — |
| 2022-02-25 | $21.60 | $94.11 | 8,800 | — | — |
| 2022-02-24 | $20.48 | $89.23 | 11,500 | — | — |
| 2022-02-23 | $20.73 | $90.32 | 33,300 | — | — |
| 2022-02-22 | $21.38 | $93.15 | 8,900 | — | — |
| 2022-02-18 | $21.73 | $94.68 | 3,600 | — | — |
| 2022-02-17 | $21.72 | $94.64 | 1,500 | — | — |
| 2022-02-16 | $22.28 | $97.08 | 5,800 | — | — |
| 2022-02-15 | $22.05 | $96.07 | 19,900 | — | — |
| 2022-02-14 | $21.34 | $92.98 | 7,400 | — | — |
| 2022-02-11 | $21.48 | $93.59 | 3,500 | — | — |
| 2022-02-10 | $21.31 | $92.85 | 10,600 | — | — |
| 2022-02-09 | $21.50 | $93.68 | 6,100 | — | — |
| 2022-02-08 | $21.54 | $93.85 | 9,200 | — | — |
| 2022-02-07 | $21.76 | $94.81 | 17,800 | — | — |
| 2022-02-04 | $21.92 | $95.51 | 12,000 | — | — |
| 2022-02-03 | $22.01 | $95.90 | 13,200 | — | — |
| 2022-02-02 | $22.31 | $97.21 | 6,100 | — | — |
| 2022-02-01 | $22.75 | $99.12 | 15,300 | — | — |
| 2022-01-31 | $22.47 | $97.90 | 5,000 | — | — |
| 2022-01-28 | $22.87 | $99.65 | 10,000 | — | — |
| 2022-01-27 | $22.53 | $98.16 | 1,700 | — | — |
| 2022-01-26 | $22.40 | $97.60 | 11,500 | — | — |
| 2022-01-25 | $22.53 | $98.16 | 5,800 | — | — |
| 2022-01-24 | $22.60 | $98.47 | 7,500 | — | — |
| 2022-01-21 | $22.40 | $97.60 | 15,300 | — | — |
| 2022-01-20 | $22.40 | $97.60 | 12,400 | — | — |
| 2022-01-19 | $23.09 | $100.60 | 10,500 | — | — |
| 2022-01-18 | $23.24 | $101.26 | 8,500 | — | — |
| 2022-01-14 | $22.55 | $98.25 | 11,600 | — | — |
| 2022-01-13 | $22.67 | $97.92 | 25,200 | — | — |
| 2022-01-12 | $22.87 | $98.79 | 11,100 | — | — |
| 2022-01-11 | $22.41 | $96.80 | 16,600 | — | — |
| 2022-01-10 | $23.29 | $100.60 | 8,900 | — | — |
| 2022-01-07 | $22.76 | $98.31 | 1,600 | — | — |
| 2022-01-06 | $22.53 | $97.32 | 4,300 | — | — |
| 2022-01-05 | $22.43 | $96.89 | 12,200 | — | — |
| 2022-01-04 | $22.87 | $98.79 | 9,000 | — | — |
| 2022-01-03 | $23.19 | $100.17 | 3,800 | — | — |