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
- 1993-03-02 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 | $23.60 | $40.48 | 14,400 | — | — |
| 2022-12-29 | $23.72 | $40.69 | 11,000 | — | — |
| 2022-12-28 | $23.75 | $40.74 | 17,300 | — | — |
| 2022-12-27 | $24.06 | $41.27 | 7,900 | — | — |
| 2022-12-23 | $24.20 | $41.51 | 21,700 | — | — |
| 2022-12-22 | $22.51 | $38.61 | 24,000 | — | — |
| 2022-12-21 | $24.83 | $42.59 | 8,800 | — | — |
| 2022-12-20 | $25.35 | $43.49 | 32,400 | — | — |
| 2022-12-19 | $28.25 | $44.60 | 47,900 | — | — |
| 2022-12-16 | $27.75 | $43.81 | 39,700 | — | — |
| 2022-12-15 | $28.70 | $45.31 | 19,200 | — | — |
| 2022-12-14 | $28.50 | $44.99 | 14,400 | — | — |
| 2022-12-13 | $28.49 | $44.98 | 26,700 | — | — |
| 2022-12-12 | $28.39 | $44.82 | 16,200 | — | — |
| 2022-12-09 | $29.00 | $45.78 | 15,200 | — | — |
| 2022-12-08 | $28.30 | $44.68 | 13,500 | — | — |
| 2022-12-07 | $27.35 | $43.18 | 3,900 | — | — |
| 2022-12-06 | $27.01 | $42.64 | 5,600 | — | — |
| 2022-12-05 | $27.58 | $43.54 | 10,400 | — | — |
| 2022-12-02 | $27.25 | $43.02 | 256,700 | — | — |
| 2022-12-01 | $26.59 | $41.98 | 16,800 | — | — |
| 2022-11-30 | $25.75 | $40.65 | 15,100 | — | — |
| 2022-11-29 | $25.50 | $40.26 | 3,300 | — | — |
| 2022-11-28 | $25.35 | $40.02 | 3,300 | — | — |
| 2022-11-25 | $25.53 | $40.31 | 2,400 | — | — |
| 2022-11-23 | $25.35 | $40.02 | 7,200 | — | — |
| 2022-11-22 | $25.00 | $39.47 | 10,000 | — | — |
| 2022-11-21 | $24.59 | $38.82 | 9,700 | — | — |
| 2022-11-18 | $24.10 | $38.05 | 10,200 | — | — |
| 2022-11-17 | $23.71 | $37.43 | 6,700 | — | — |
| 2022-11-16 | $23.78 | $37.54 | 7,700 | — | — |
| 2022-11-15 | $24.06 | $37.99 | 9,000 | — | — |
| 2022-11-14 | $23.63 | $37.31 | 2,400 | — | — |
| 2022-11-11 | $23.17 | $36.58 | 12,000 | — | — |
| 2022-11-10 | $23.15 | $36.55 | 23,600 | — | — |
| 2022-11-09 | $23.13 | $36.52 | 12,100 | — | — |
| 2022-11-08 | $23.41 | $36.96 | 1,800 | — | — |
| 2022-11-07 | $23.31 | $36.80 | 5,600 | — | — |
| 2022-11-04 | $24.24 | $38.27 | 4,200 | — | — |
| 2022-11-03 | $23.31 | $36.80 | 4,500 | — | — |
| 2022-11-02 | $23.00 | $36.31 | 1,200 | — | — |
| 2022-11-01 | $23.45 | $37.02 | 5,900 | — | — |
| 2022-10-31 | $23.10 | $36.47 | 50,700 | — | — |
| 2022-10-28 | $23.61 | $37.27 | 4,100 | — | — |
| 2022-10-27 | $23.98 | $37.86 | 36,800 | — | — |
| 2022-10-26 | $23.75 | $37.50 | 6,100 | — | — |
| 2022-10-25 | $24.05 | $37.97 | 4,500 | — | — |
| 2022-10-24 | $23.90 | $37.73 | 4,900 | — | — |
| 2022-10-21 | $24.50 | $38.68 | 20,400 | — | — |
| 2022-10-20 | $23.48 | $37.07 | 8,700 | — | — |
| 2022-10-19 | $23.15 | $36.55 | 21,700 | — | — |
| 2022-10-18 | $23.03 | $36.36 | 4,100 | — | — |
| 2022-10-17 | $23.08 | $36.44 | 9,500 | — | — |
| 2022-10-14 | $23.29 | $36.77 | 2,600 | — | — |
| 2022-10-13 | $23.39 | $36.93 | 2,900 | — | — |
| 2022-10-12 | $22.85 | $36.07 | 7,400 | — | — |
| 2022-10-11 | $22.62 | $35.71 | 4,200 | — | — |
| 2022-10-10 | $23.06 | $36.41 | 13,100 | — | — |
| 2022-10-07 | $23.40 | $36.94 | 7,100 | — | — |
| 2022-10-06 | $23.60 | $37.26 | 9,700 | — | — |
| 2022-10-05 | $23.58 | $37.23 | 11,400 | — | — |
| 2022-10-04 | $23.60 | $37.26 | 17,400 | — | — |
| 2022-10-03 | $24.00 | $37.89 | 35,800 | — | — |
| 2022-09-30 | $26.15 | $41.28 | 31,700 | — | — |
| 2022-09-29 | $28.98 | $42.20 | 41,700 | — | — |
| 2022-09-28 | $28.90 | $42.08 | 34,600 | — | — |
| 2022-09-27 | $28.91 | $42.10 | 25,700 | — | — |
| 2022-09-26 | $28.94 | $42.14 | 27,000 | — | — |
| 2022-09-23 | $27.57 | $40.15 | 10,400 | — | — |
| 2022-09-22 | $27.66 | $40.28 | 4,300 | — | — |
| 2022-09-21 | $28.22 | $41.09 | 20,300 | — | — |
| 2022-09-20 | $26.05 | $37.93 | 10,200 | — | — |
| 2022-09-19 | $25.99 | $37.85 | 3,900 | — | — |
| 2022-09-16 | $25.82 | $37.60 | 9,000 | — | — |
| 2022-09-15 | $26.20 | $38.15 | 3,200 | — | — |
| 2022-09-14 | $26.24 | $38.21 | 5,000 | — | — |
| 2022-09-13 | $26.56 | $38.68 | 5,400 | — | — |
| 2022-09-12 | $27.16 | $39.55 | 3,700 | — | — |
| 2022-09-09 | $27.50 | $40.05 | 2,900 | — | — |
| 2022-09-08 | $27.00 | $39.32 | 900 | — | — |
| 2022-09-07 | $27.15 | $39.54 | 16,400 | — | — |
| 2022-09-06 | $26.81 | $39.04 | 13,500 | — | — |
| 2022-09-02 | $26.77 | $38.98 | 11,500 | — | — |
| 2022-09-01 | $26.90 | $39.17 | 4,000 | — | — |
| 2022-08-31 | $27.83 | $40.53 | 24,300 | — | — |
| 2022-08-30 | $28.56 | $41.59 | 44,400 | — | — |
| 2022-08-29 | $27.23 | $39.65 | 10,600 | — | — |
| 2022-08-26 | $27.42 | $39.93 | 10,600 | — | — |
| 2022-08-25 | $28.00 | $40.77 | 29,600 | — | — |
| 2022-08-24 | $28.69 | $41.78 | 24,900 | — | — |
| 2022-08-23 | $28.50 | $41.50 | 128,300 | — | — |
| 2022-08-22 | $28.11 | $40.93 | 120,000 | — | — |
| 2022-08-19 | $24.80 | $36.11 | 2,700 | — | — |
| 2022-08-18 | $24.77 | $36.07 | 2,100 | — | — |
| 2022-08-17 | $24.32 | $35.41 | 1,400 | — | — |
| 2022-08-16 | $24.27 | $35.34 | 4,700 | — | — |
| 2022-08-15 | $24.02 | $34.98 | 1,600 | — | — |
| 2022-08-12 | $24.56 | $35.76 | 3,300 | — | — |
| 2022-08-11 | $24.39 | $35.52 | 1,300 | — | — |
| 2022-08-10 | $24.00 | $34.95 | 700 | — | — |
| 2022-08-09 | $24.00 | $34.95 | 1,700 | — | — |
| 2022-08-08 | $24.41 | $35.55 | 2,800 | — | — |
| 2022-08-05 | $23.67 | $34.47 | 800 | — | — |
| 2022-08-04 | $24.65 | $35.90 | 7,600 | — | — |
| 2022-08-03 | $23.15 | $33.71 | 1,200 | — | — |
| 2022-08-02 | $23.26 | $33.87 | 900 | — | — |
| 2022-08-01 | $23.49 | $34.21 | 1,800 | — | — |
| 2022-07-29 | $23.16 | $33.73 | 800 | — | — |
| 2022-07-28 | $23.16 | $33.73 | 1,200 | — | — |
| 2022-07-27 | $23.13 | $33.68 | 10,900 | — | — |
| 2022-07-26 | $23.10 | $33.64 | 3,500 | — | — |
| 2022-07-25 | $23.25 | $33.86 | 3,100 | — | — |
| 2022-07-22 | $23.55 | $34.29 | 700 | — | — |
| 2022-07-21 | $23.55 | $34.29 | 1,800 | — | — |
| 2022-07-20 | $23.60 | $34.37 | 2,500 | — | — |
| 2022-07-19 | $23.35 | $34.00 | 1,200 | — | — |
| 2022-07-18 | $23.28 | $33.90 | 2,200 | — | — |
| 2022-07-15 | $23.33 | $33.97 | 2,200 | — | — |
| 2022-07-14 | $22.99 | $33.48 | 3,600 | — | — |
| 2022-07-13 | $22.58 | $32.88 | 500 | — | — |
| 2022-07-12 | $23.01 | $33.51 | 1,700 | — | — |
| 2022-07-11 | $23.53 | $34.26 | 2,900 | — | — |
| 2022-07-08 | $23.51 | $34.24 | 700 | — | — |
| 2022-07-07 | $23.57 | $34.32 | 3,600 | — | — |
| 2022-07-06 | $23.56 | $34.31 | 4,800 | — | — |
| 2022-07-05 | $23.95 | $34.88 | 9,100 | — | — |
| 2022-07-01 | $25.35 | $36.91 | 12,000 | — | — |
| 2022-06-30 | $24.85 | $36.19 | 6,400 | — | — |
| 2022-06-29 | $25.78 | $37.54 | 7,500 | — | — |
| 2022-06-28 | $24.40 | $35.53 | 1,300 | — | — |
| 2022-06-27 | $24.10 | $35.09 | 1,600 | — | — |
| 2022-06-24 | $23.75 | $34.58 | 6,800 | — | — |
| 2022-06-23 | $23.70 | $34.51 | 1,100 | — | — |
| 2022-06-22 | $23.98 | $34.92 | 9,400 | — | — |
| 2022-06-21 | $24.24 | $35.30 | 2,000 | — | — |
| 2022-06-17 | $23.88 | $34.77 | 41,400 | — | — |
| 2022-06-16 | $23.78 | $34.63 | 3,500 | — | — |
| 2022-06-15 | $24.07 | $35.05 | 6,000 | — | — |
| 2022-06-14 | $23.45 | $34.15 | 13,100 | — | — |
| 2022-06-13 | $24.40 | $35.53 | 29,900 | — | — |
| 2022-06-10 | $23.18 | $33.75 | 2,800 | — | — |
| 2022-06-09 | $23.25 | $33.57 | 3,900 | — | — |
| 2022-06-08 | $23.25 | $33.57 | 300 | — | — |
| 2022-06-07 | $23.20 | $33.49 | 1,400 | — | — |
| 2022-06-06 | $23.10 | $33.35 | 3,300 | — | — |
| 2022-06-03 | $23.13 | $33.39 | 1,600 | — | — |
| 2022-06-02 | $22.89 | $33.05 | 1,400 | — | — |
| 2022-06-01 | $22.82 | $32.94 | 1,100 | — | — |
| 2022-05-31 | $22.89 | $33.05 | 2,100 | — | — |
| 2022-05-27 | $22.48 | $32.45 | 600 | — | — |
| 2022-05-26 | $22.84 | $32.97 | 300 | — | — |
| 2022-05-25 | $22.84 | $32.97 | 500 | — | — |
| 2022-05-24 | $22.70 | $32.77 | 1,400 | — | — |
| 2022-05-23 | $22.93 | $33.10 | 1,900 | — | — |
| 2022-05-20 | $22.83 | $32.96 | 2,300 | — | — |
| 2022-05-19 | $22.72 | $32.80 | 1,000 | — | — |
| 2022-05-18 | $22.65 | $32.70 | 1,700 | — | — |
| 2022-05-17 | $22.65 | $32.70 | 2,900 | — | — |
| 2022-05-16 | $22.68 | $32.74 | 800 | — | — |
| 2022-05-13 | $22.65 | $32.70 | 1,600 | — | — |
| 2022-05-12 | $22.65 | $32.70 | 2,600 | — | — |
| 2022-05-11 | $22.75 | $32.84 | 3,100 | — | — |
| 2022-05-10 | $22.80 | $32.92 | 3,500 | — | — |
| 2022-05-09 | $22.65 | $32.70 | 2,800 | — | — |
| 2022-05-06 | $22.90 | $33.06 | 1,700 | — | — |
| 2022-05-05 | $23.13 | $33.39 | 1,000 | — | — |
| 2022-05-04 | $22.99 | $33.19 | 1,900 | — | — |
| 2022-05-03 | $22.65 | $32.70 | 8,400 | — | — |
| 2022-05-02 | $22.70 | $32.77 | 6,600 | — | — |
| 2022-04-29 | $22.73 | $32.81 | 3,100 | — | — |
| 2022-04-28 | $22.85 | $32.99 | 600 | — | — |
| 2022-04-27 | $22.60 | $32.63 | 2,000 | — | — |
| 2022-04-26 | $23.50 | $33.93 | 1,500 | — | — |
| 2022-04-25 | $23.00 | $33.20 | 2,600 | — | — |
| 2022-04-22 | $23.51 | $33.94 | 5,000 | — | — |
| 2022-04-21 | $23.19 | $33.48 | 3,700 | — | — |
| 2022-04-20 | $22.89 | $33.05 | 2,900 | — | — |
| 2022-04-19 | $22.61 | $32.64 | 91,600 | — | — |
| 2022-04-18 | $22.52 | $32.51 | 700 | — | — |
| 2022-04-14 | $22.78 | $32.89 | 0 | — | — |
| 2022-04-13 | $22.78 | $32.89 | 2,900 | — | — |
| 2022-04-12 | $22.70 | $32.77 | 3,900 | — | — |
| 2022-04-11 | $22.49 | $32.47 | 19,100 | — | — |
| 2022-04-08 | $22.70 | $32.77 | 1,400 | — | — |
| 2022-04-07 | $22.65 | $32.70 | 2,400 | — | — |
| 2022-04-06 | $22.62 | $32.66 | 1,700 | — | — |
| 2022-04-05 | $22.77 | $32.87 | 4,500 | — | — |
| 2022-04-04 | $23.08 | $33.32 | 25,700 | — | — |
| 2022-04-01 | $22.94 | $33.12 | 1,500 | — | — |
| 2022-03-31 | $23.23 | $33.54 | 900 | — | — |
| 2022-03-30 | $23.35 | $33.71 | 1,700 | — | — |
| 2022-03-29 | $23.59 | $34.06 | 3,600 | — | — |
| 2022-03-28 | $23.35 | $33.71 | 2,100 | — | — |
| 2022-03-25 | $23.21 | $33.51 | 4,000 | — | — |
| 2022-03-24 | $23.28 | $33.61 | 8,500 | — | — |
| 2022-03-23 | $22.94 | $33.12 | 800 | — | — |
| 2022-03-22 | $23.45 | $33.85 | 2,900 | — | — |
| 2022-03-21 | $22.79 | $32.90 | 5,800 | — | — |
| 2022-03-18 | $23.20 | $33.49 | 10,600 | — | — |
| 2022-03-17 | $22.80 | $32.68 | 7,900 | — | — |
| 2022-03-16 | $22.62 | $32.43 | 4,400 | — | — |
| 2022-03-15 | $22.50 | $32.25 | 13,900 | — | — |
| 2022-03-14 | $22.30 | $31.97 | 11,700 | — | — |
| 2022-03-11 | $22.60 | $32.40 | 11,700 | — | — |
| 2022-03-10 | $22.44 | $32.17 | 4,200 | — | — |
| 2022-03-09 | $22.84 | $32.74 | 4,500 | — | — |
| 2022-03-08 | $22.30 | $31.97 | 13,200 | — | — |
| 2022-03-07 | $22.50 | $32.25 | 17,000 | — | — |
| 2022-03-04 | $22.45 | $32.18 | 5,700 | — | — |
| 2022-03-03 | $22.85 | $32.76 | 6,000 | — | — |
| 2022-03-02 | $23.19 | $33.24 | 3,600 | — | — |
| 2022-03-01 | $23.16 | $33.20 | 16,100 | — | — |
| 2022-02-28 | $23.02 | $33.00 | 33,000 | — | — |
| 2022-02-25 | $23.23 | $33.30 | 43,700 | — | — |
| 2022-02-24 | $23.00 | $32.97 | 26,800 | — | — |
| 2022-02-23 | $22.65 | $32.47 | 10,600 | — | — |
| 2022-02-22 | $22.25 | $31.90 | 900 | — | — |
| 2022-02-18 | $22.58 | $32.37 | 5,000 | — | — |
| 2022-02-17 | $23.43 | $33.59 | 31,500 | — | — |
| 2022-02-16 | $22.52 | $32.28 | 3,600 | — | — |
| 2022-02-15 | $22.24 | $31.88 | 12,500 | — | — |
| 2022-02-14 | $22.29 | $31.95 | 2,400 | — | — |
| 2022-02-11 | $23.00 | $32.97 | 11,200 | — | — |
| 2022-02-10 | $21.91 | $31.41 | 1,500 | — | — |
| 2022-02-09 | $22.00 | $31.54 | 1,400 | — | — |
| 2022-02-08 | $22.30 | $31.97 | 2,400 | — | — |
| 2022-02-07 | $22.00 | $31.54 | 900 | — | — |
| 2022-02-04 | $21.97 | $31.49 | 2,500 | — | — |
| 2022-02-03 | $22.63 | $32.44 | 6,400 | — | — |
| 2022-02-02 | $22.39 | $32.10 | 7,300 | — | — |
| 2022-02-01 | $22.12 | $31.71 | 6,200 | — | — |
| 2022-01-31 | $21.76 | $31.19 | 4,700 | — | — |
| 2022-01-28 | $21.55 | $30.89 | 21,700 | — | — |
| 2022-01-27 | $22.04 | $31.60 | 2,700 | — | — |
| 2022-01-26 | $22.13 | $31.72 | 8,900 | — | — |
| 2022-01-25 | $22.02 | $31.57 | 6,100 | — | — |
| 2022-01-24 | $22.12 | $31.71 | 3,900 | — | — |
| 2022-01-21 | $22.97 | $32.93 | 3,600 | — | — |
| 2022-01-20 | $23.73 | $34.02 | 6,100 | — | — |
| 2022-01-19 | $23.45 | $33.62 | 9,000 | — | — |
| 2022-01-18 | $23.33 | $33.44 | 2,500 | — | — |
| 2022-01-14 | $23.65 | $33.90 | 900 | — | — |
| 2022-01-13 | $23.82 | $34.15 | 5,000 | — | — |
| 2022-01-12 | $24.37 | $34.94 | 5,600 | — | — |
| 2022-01-11 | $24.18 | $34.66 | 1,100 | — | — |
| 2022-01-10 | $24.00 | $34.40 | 17,500 | — | — |
| 2022-01-07 | $23.49 | $33.67 | 600 | — | — |
| 2022-01-06 | $23.74 | $34.03 | 1,200 | — | — |
| 2022-01-05 | $24.04 | $34.46 | 500 | — | — |
| 2022-01-04 | $24.05 | $34.48 | 7,200 | — | — |
| 2022-01-03 | $24.21 | $34.71 | 3,700 | — | — |