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
- 1996-06-27 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 | $20.59 | $48.53 | 373,100 | — | — |
| 2022-12-29 | $20.77 | $48.96 | 369,400 | — | — |
| 2022-12-28 | $21.02 | $48.74 | 433,000 | — | — |
| 2022-12-27 | $21.36 | $49.53 | 229,400 | — | — |
| 2022-12-23 | $21.11 | $48.95 | 243,500 | — | — |
| 2022-12-22 | $20.89 | $48.44 | 303,600 | — | — |
| 2022-12-21 | $20.81 | $48.25 | 318,700 | — | — |
| 2022-12-20 | $20.65 | $47.88 | 353,300 | — | — |
| 2022-12-19 | $20.64 | $47.86 | 397,600 | — | — |
| 2022-12-16 | $20.50 | $47.53 | 659,400 | — | — |
| 2022-12-15 | $20.56 | $47.67 | 412,100 | — | — |
| 2022-12-14 | $21.25 | $49.27 | 412,500 | — | — |
| 2022-12-13 | $21.25 | $49.27 | 304,000 | — | — |
| 2022-12-12 | $21.05 | $48.81 | 387,800 | — | — |
| 2022-12-09 | $21.19 | $49.13 | 212,900 | — | — |
| 2022-12-08 | $21.14 | $49.02 | 312,500 | — | — |
| 2022-12-07 | $21.18 | $49.11 | 477,800 | — | — |
| 2022-12-06 | $21.08 | $48.88 | 322,100 | — | — |
| 2022-12-05 | $21.40 | $49.62 | 378,300 | — | — |
| 2022-12-02 | $21.44 | $49.71 | 222,100 | — | — |
| 2022-12-01 | $21.33 | $49.46 | 266,800 | — | — |
| 2022-11-30 | $21.45 | $49.73 | 326,200 | — | — |
| 2022-11-29 | $20.81 | $48.25 | 285,500 | — | — |
| 2022-11-28 | $20.69 | $47.97 | 231,500 | — | — |
| 2022-11-25 | $20.85 | $48.34 | 195,500 | — | — |
| 2022-11-23 | $20.89 | $48.44 | 309,700 | — | — |
| 2022-11-22 | $20.53 | $47.60 | 283,800 | — | — |
| 2022-11-21 | $20.44 | $47.39 | 820,400 | — | — |
| 2022-11-18 | $20.52 | $47.58 | 405,300 | — | — |
| 2022-11-17 | $20.67 | $47.93 | 745,300 | — | — |
| 2022-11-16 | $20.79 | $48.20 | 520,400 | — | — |
| 2022-11-15 | $21.09 | $48.90 | 457,700 | — | — |
| 2022-11-14 | $21.04 | $48.78 | 480,900 | — | — |
| 2022-11-11 | $21.20 | $49.15 | 270,200 | — | — |
| 2022-11-10 | $20.88 | $48.41 | 343,500 | — | — |
| 2022-11-09 | $20.48 | $47.49 | 471,400 | — | — |
| 2022-11-08 | $20.40 | $47.30 | 394,800 | — | — |
| 2022-11-07 | $20.23 | $46.91 | 433,900 | — | — |
| 2022-11-04 | $20.15 | $46.72 | 339,000 | — | — |
| 2022-11-03 | $19.60 | $45.44 | 850,400 | — | — |
| 2022-11-02 | $19.61 | $45.47 | 464,400 | — | — |
| 2022-11-01 | $19.67 | $45.61 | 278,400 | — | — |
| 2022-10-31 | $19.56 | $45.35 | 366,400 | — | — |
| 2022-10-28 | $19.68 | $45.63 | 339,300 | — | — |
| 2022-10-27 | $19.54 | $45.31 | 469,600 | — | — |
| 2022-10-26 | $19.28 | $44.70 | 295,700 | — | — |
| 2022-10-25 | $19.18 | $44.47 | 421,900 | — | — |
| 2022-10-24 | $18.94 | $43.91 | 386,700 | — | — |
| 2022-10-21 | $19.34 | $44.84 | 378,100 | — | — |
| 2022-10-20 | $19.30 | $44.75 | 546,400 | — | — |
| 2022-10-19 | $18.97 | $43.98 | 482,200 | — | — |
| 2022-10-18 | $19.51 | $45.24 | 552,300 | — | — |
| 2022-10-17 | $19.15 | $44.40 | 877,800 | — | — |
| 2022-10-14 | $18.86 | $43.73 | 745,200 | — | — |
| 2022-10-13 | $18.81 | $43.61 | 498,300 | — | — |
| 2022-10-12 | $18.77 | $43.52 | 502,800 | — | — |
| 2022-10-11 | $18.79 | $43.57 | 569,900 | — | — |
| 2022-10-10 | $19.20 | $44.52 | 367,400 | — | — |
| 2022-10-07 | $19.21 | $44.54 | 618,800 | — | — |
| 2022-10-06 | $19.40 | $44.98 | 554,200 | — | — |
| 2022-10-05 | $19.54 | $45.31 | 544,600 | — | — |
| 2022-10-04 | $19.88 | $46.09 | 556,500 | — | — |
| 2022-10-03 | $19.51 | $45.24 | 413,300 | — | — |
| 2022-09-30 | $19.26 | $44.66 | 701,300 | — | — |
| 2022-09-29 | $18.94 | $43.91 | 936,800 | — | — |
| 2022-09-28 | $19.65 | $44.75 | 1,254,800 | — | — |
| 2022-09-27 | $19.81 | $45.12 | 910,400 | — | — |
| 2022-09-26 | $20.50 | $46.69 | 968,900 | — | — |
| 2022-09-23 | $20.41 | $46.48 | 773,400 | — | — |
| 2022-09-22 | $20.24 | $46.10 | 477,200 | — | — |
| 2022-09-21 | $20.19 | $45.98 | 707,300 | — | — |
| 2022-09-20 | $20.26 | $46.14 | 744,100 | — | — |
| 2022-09-19 | $20.48 | $46.64 | 825,900 | — | — |
| 2022-09-16 | $20.39 | $46.44 | 946,900 | — | — |
| 2022-09-15 | $19.75 | $44.98 | 529,100 | — | — |
| 2022-09-14 | $19.97 | $45.48 | 589,700 | — | — |
| 2022-09-13 | $19.98 | $45.51 | 493,300 | — | — |
| 2022-09-12 | $20.97 | $47.76 | 327,200 | — | — |
| 2022-09-09 | $20.91 | $47.62 | 359,100 | — | — |
| 2022-09-08 | $20.64 | $47.01 | 350,500 | — | — |
| 2022-09-07 | $20.95 | $47.71 | 454,800 | — | — |
| 2022-09-06 | $20.38 | $46.42 | 621,700 | — | — |
| 2022-09-02 | $21.27 | $48.44 | 464,100 | — | — |
| 2022-09-01 | $21.54 | $49.06 | 487,900 | — | — |
| 2022-08-31 | $21.35 | $48.63 | 1,073,500 | — | — |
| 2022-08-30 | $21.20 | $48.28 | 584,700 | — | — |
| 2022-08-29 | $21.01 | $47.85 | 459,600 | — | — |
| 2022-08-26 | $21.06 | $47.97 | 303,300 | — | — |
| 2022-08-25 | $21.67 | $49.35 | 430,300 | — | — |
| 2022-08-24 | $21.15 | $48.17 | 602,400 | — | — |
| 2022-08-23 | $21.19 | $48.26 | 336,800 | — | — |
| 2022-08-22 | $21.20 | $48.28 | 541,200 | — | — |
| 2022-08-19 | $21.16 | $48.19 | 261,000 | — | — |
| 2022-08-18 | $21.31 | $48.53 | 549,100 | — | — |
| 2022-08-17 | $21.56 | $49.10 | 438,000 | — | — |
| 2022-08-16 | $22.07 | $50.27 | 470,800 | — | — |
| 2022-08-15 | $22.10 | $50.33 | 329,600 | — | — |
| 2022-08-12 | $22.06 | $50.24 | 355,000 | — | — |
| 2022-08-11 | $22.20 | $50.56 | 360,400 | — | — |
| 2022-08-10 | $22.43 | $51.09 | 325,200 | — | — |
| 2022-08-09 | $22.37 | $50.95 | 273,600 | — | — |
| 2022-08-08 | $22.65 | $51.59 | 370,700 | — | — |
| 2022-08-05 | $22.54 | $51.34 | 276,800 | — | — |
| 2022-08-04 | $22.56 | $51.38 | 248,300 | — | — |
| 2022-08-03 | $22.50 | $51.24 | 223,800 | — | — |
| 2022-08-02 | $22.30 | $50.79 | 252,600 | — | — |
| 2022-08-01 | $22.80 | $51.93 | 260,500 | — | — |
| 2022-07-29 | $22.93 | $52.22 | 237,800 | — | — |
| 2022-07-28 | $22.87 | $52.09 | 268,500 | — | — |
| 2022-07-27 | $22.63 | $51.54 | 372,000 | — | — |
| 2022-07-26 | $22.30 | $50.79 | 313,100 | — | — |
| 2022-07-25 | $21.99 | $50.08 | 387,300 | — | — |
| 2022-07-22 | $22.02 | $50.15 | 386,700 | — | — |
| 2022-07-21 | $22.12 | $50.38 | 356,600 | — | — |
| 2022-07-20 | $22.49 | $51.22 | 580,700 | — | — |
| 2022-07-19 | $23.31 | $53.09 | 466,200 | — | — |
| 2022-07-18 | $23.16 | $52.75 | 432,900 | — | — |
| 2022-07-15 | $22.86 | $52.06 | 549,200 | — | — |
| 2022-07-14 | $23.04 | $52.47 | 298,700 | — | — |
| 2022-07-13 | $23.61 | $53.77 | 289,800 | — | — |
| 2022-07-12 | $23.34 | $53.16 | 675,800 | — | — |
| 2022-07-11 | $23.02 | $52.43 | 410,300 | — | — |
| 2022-07-08 | $22.91 | $52.18 | 554,300 | — | — |
| 2022-07-07 | $22.61 | $51.50 | 467,300 | — | — |
| 2022-07-06 | $22.75 | $51.81 | 315,300 | — | — |
| 2022-07-05 | $22.77 | $51.86 | 292,500 | — | — |
| 2022-07-01 | $22.59 | $51.45 | 260,500 | — | — |
| 2022-06-30 | $22.32 | $50.83 | 434,000 | — | — |
| 2022-06-29 | $22.58 | $51.43 | 298,300 | — | — |
| 2022-06-28 | $23.06 | $51.72 | 338,700 | — | — |
| 2022-06-27 | $23.39 | $52.46 | 329,900 | — | — |
| 2022-06-24 | $23.46 | $52.62 | 526,100 | — | — |
| 2022-06-23 | $22.82 | $51.18 | 492,500 | — | — |
| 2022-06-22 | $22.52 | $50.51 | 463,500 | — | — |
| 2022-06-21 | $22.80 | $51.14 | 596,500 | — | — |
| 2022-06-17 | $22.25 | $49.90 | 844,200 | — | — |
| 2022-06-16 | $21.87 | $49.05 | 552,300 | — | — |
| 2022-06-15 | $22.63 | $50.76 | 495,700 | — | — |
| 2022-06-14 | $22.93 | $51.43 | 408,900 | — | — |
| 2022-06-13 | $23.14 | $51.90 | 385,100 | — | — |
| 2022-06-10 | $23.81 | $53.40 | 347,300 | — | — |
| 2022-06-09 | $24.10 | $54.05 | 306,700 | — | — |
| 2022-06-08 | $24.62 | $55.22 | 287,500 | — | — |
| 2022-06-07 | $25.04 | $56.16 | 268,100 | — | — |
| 2022-06-06 | $25.03 | $56.14 | 168,200 | — | — |
| 2022-06-03 | $25.13 | $56.36 | 287,800 | — | — |
| 2022-06-02 | $25.44 | $57.06 | 337,400 | — | — |
| 2022-06-01 | $25.40 | $56.97 | 204,900 | — | — |
| 2022-05-31 | $25.57 | $57.35 | 501,000 | — | — |
| 2022-05-27 | $25.68 | $57.60 | 342,500 | — | — |
| 2022-05-26 | $25.29 | $56.72 | 400,800 | — | — |
| 2022-05-25 | $24.81 | $55.65 | 404,600 | — | — |
| 2022-05-24 | $25.05 | $56.18 | 549,900 | — | — |
| 2022-05-23 | $25.55 | $57.31 | 465,500 | — | — |
| 2022-05-20 | $25.68 | $57.60 | 391,900 | — | — |
| 2022-05-19 | $25.45 | $57.08 | 316,800 | — | — |
| 2022-05-18 | $25.47 | $57.13 | 440,500 | — | — |
| 2022-05-17 | $26.59 | $59.64 | 252,100 | — | — |
| 2022-05-16 | $25.90 | $58.09 | 466,000 | — | — |
| 2022-05-13 | $26.79 | $60.09 | 438,100 | — | — |
| 2022-05-12 | $25.39 | $56.95 | 607,000 | — | — |
| 2022-05-11 | $25.70 | $57.64 | 570,500 | — | — |
| 2022-05-10 | $25.65 | $57.53 | 585,500 | — | — |
| 2022-05-09 | $25.26 | $56.66 | 694,400 | — | — |
| 2022-05-06 | $25.41 | $56.99 | 382,500 | — | — |
| 2022-05-05 | $25.82 | $57.91 | 651,700 | — | — |
| 2022-05-04 | $26.07 | $58.47 | 233,900 | — | — |
| 2022-05-03 | $25.68 | $57.60 | 290,700 | — | — |
| 2022-05-02 | $25.24 | $56.61 | 424,900 | — | — |
| 2022-04-29 | $25.02 | $56.12 | 318,800 | — | — |
| 2022-04-28 | $25.19 | $56.50 | 380,900 | — | — |
| 2022-04-27 | $24.89 | $55.83 | 551,900 | — | — |
| 2022-04-26 | $25.87 | $58.02 | 633,800 | — | — |
| 2022-04-25 | $26.51 | $59.46 | 472,400 | — | — |
| 2022-04-22 | $27.10 | $60.78 | 478,200 | — | — |
| 2022-04-21 | $27.42 | $61.50 | 437,700 | — | — |
| 2022-04-20 | $27.56 | $61.81 | 379,300 | — | — |
| 2022-04-19 | $27.12 | $60.83 | 429,500 | — | — |
| 2022-04-18 | $26.64 | $59.75 | 284,100 | — | — |
| 2022-04-14 | $27.19 | $60.98 | 573,300 | — | — |
| 2022-04-13 | $27.75 | $62.24 | 354,000 | — | — |
| 2022-04-12 | $27.74 | $62.22 | 435,900 | — | — |
| 2022-04-11 | $27.59 | $61.88 | 447,900 | — | — |
| 2022-04-08 | $26.96 | $60.47 | 454,800 | — | — |
| 2022-04-07 | $26.18 | $58.72 | 566,500 | — | — |
| 2022-04-06 | $26.33 | $59.05 | 179,000 | — | — |
| 2022-04-05 | $26.24 | $58.85 | 144,400 | — | — |
| 2022-04-04 | $26.57 | $59.59 | 409,000 | — | — |
| 2022-04-01 | $26.09 | $58.52 | 363,400 | — | — |
| 2022-03-31 | $25.63 | $57.48 | 354,600 | — | — |
| 2022-03-30 | $25.57 | $57.35 | 584,400 | — | — |
| 2022-03-29 | $27.03 | $59.82 | 692,800 | — | — |
| 2022-03-28 | $26.82 | $59.35 | 582,700 | — | — |
| 2022-03-25 | $25.91 | $57.34 | 191,800 | — | — |
| 2022-03-24 | $25.93 | $57.38 | 247,800 | — | — |
| 2022-03-23 | $26.10 | $57.76 | 251,500 | — | — |
| 2022-03-22 | $26.25 | $58.09 | 282,400 | — | — |
| 2022-03-21 | $26.14 | $57.85 | 264,700 | — | — |
| 2022-03-18 | $26.63 | $58.93 | 326,100 | — | — |
| 2022-03-17 | $26.25 | $58.09 | 303,700 | — | — |
| 2022-03-16 | $26.38 | $58.38 | 313,800 | — | — |
| 2022-03-15 | $25.61 | $56.68 | 428,400 | — | — |
| 2022-03-14 | $26.37 | $58.36 | 380,000 | — | — |
| 2022-03-11 | $25.30 | $55.99 | 375,000 | — | — |
| 2022-03-10 | $25.44 | $56.30 | 304,500 | — | — |
| 2022-03-09 | $25.28 | $55.94 | 413,600 | — | — |
| 2022-03-08 | $24.95 | $55.21 | 447,600 | — | — |
| 2022-03-07 | $24.99 | $55.30 | 362,600 | — | — |
| 2022-03-04 | $25.35 | $56.10 | 503,300 | — | — |
| 2022-03-03 | $24.87 | $55.04 | 303,500 | — | — |
| 2022-03-02 | $25.08 | $55.50 | 296,600 | — | — |
| 2022-03-01 | $24.70 | $54.66 | 341,300 | — | — |
| 2022-02-28 | $25.07 | $55.48 | 249,500 | — | — |
| 2022-02-25 | $25.26 | $55.90 | 223,300 | — | — |
| 2022-02-24 | $24.78 | $54.84 | 411,700 | — | — |
| 2022-02-23 | $25.13 | $55.61 | 368,200 | — | — |
| 2022-02-22 | $25.54 | $56.52 | 437,900 | — | — |
| 2022-02-18 | $25.20 | $55.77 | 259,800 | — | — |
| 2022-02-17 | $25.57 | $56.59 | 229,100 | — | — |
| 2022-02-16 | $25.85 | $57.21 | 167,500 | — | — |
| 2022-02-15 | $25.53 | $56.50 | 203,400 | — | — |
| 2022-02-14 | $25.22 | $55.81 | 254,800 | — | — |
| 2022-02-11 | $25.58 | $56.61 | 328,900 | — | — |
| 2022-02-10 | $25.69 | $56.85 | 376,300 | — | — |
| 2022-02-09 | $26.44 | $58.51 | 372,800 | — | — |
| 2022-02-08 | $26.38 | $58.38 | 397,000 | — | — |
| 2022-02-07 | $25.87 | $57.25 | 226,900 | — | — |
| 2022-02-04 | $26.21 | $58.00 | 213,200 | — | — |
| 2022-02-03 | $26.04 | $57.63 | 258,100 | — | — |
| 2022-02-02 | $26.64 | $58.95 | 312,600 | — | — |
| 2022-02-01 | $26.70 | $59.09 | 232,400 | — | — |
| 2022-01-31 | $26.24 | $58.07 | 164,900 | — | — |
| 2022-01-28 | $25.94 | $57.41 | 204,000 | — | — |
| 2022-01-27 | $25.82 | $57.14 | 380,300 | — | — |
| 2022-01-26 | $26.20 | $57.98 | 402,300 | — | — |
| 2022-01-25 | $26.28 | $58.16 | 412,400 | — | — |
| 2022-01-24 | $25.97 | $57.47 | 423,200 | — | — |
| 2022-01-21 | $26.24 | $58.07 | 498,000 | — | — |
| 2022-01-20 | $26.18 | $57.94 | 410,300 | — | — |
| 2022-01-19 | $26.15 | $57.87 | 397,800 | — | — |
| 2022-01-18 | $25.99 | $57.52 | 385,400 | — | — |
| 2022-01-14 | $26.62 | $58.91 | 827,600 | — | — |
| 2022-01-13 | $26.14 | $57.85 | 323,100 | — | — |
| 2022-01-12 | $26.48 | $58.60 | 333,500 | — | — |
| 2022-01-11 | $26.49 | $58.62 | 607,300 | — | — |
| 2022-01-10 | $26.42 | $58.47 | 459,400 | — | — |
| 2022-01-07 | $25.88 | $57.27 | 893,800 | — | — |
| 2022-01-06 | $26.59 | $58.84 | 245,300 | — | — |
| 2022-01-05 | $26.67 | $59.02 | 295,400 | — | — |
| 2022-01-04 | $26.66 | $59.00 | 485,000 | — | — |
| 2022-01-03 | $26.74 | $59.18 | 221,100 | — | — |