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
- 1994-04-04 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 | $19.58 | $19.58 | 77,400 | — | — |
| 2022-12-29 | $19.82 | $19.82 | 92,400 | — | — |
| 2022-12-28 | $19.10 | $19.10 | 111,900 | — | — |
| 2022-12-27 | $19.13 | $19.13 | 107,600 | — | — |
| 2022-12-23 | $19.22 | $19.22 | 135,600 | — | — |
| 2022-12-22 | $18.91 | $18.91 | 117,700 | — | — |
| 2022-12-21 | $19.49 | $19.49 | 205,100 | — | — |
| 2022-12-20 | $19.60 | $19.60 | 194,700 | — | — |
| 2022-12-19 | $19.01 | $19.01 | 213,900 | — | — |
| 2022-12-16 | $18.64 | $18.64 | 972,800 | — | — |
| 2022-12-15 | $18.14 | $18.14 | 213,300 | — | — |
| 2022-12-14 | $19.32 | $19.32 | 228,500 | — | — |
| 2022-12-13 | $19.56 | $19.56 | 222,100 | — | — |
| 2022-12-12 | $19.39 | $19.39 | 171,000 | — | — |
| 2022-12-09 | $19.48 | $19.48 | 147,500 | — | — |
| 2022-12-08 | $19.61 | $19.61 | 170,400 | — | — |
| 2022-12-07 | $19.89 | $19.89 | 149,200 | — | — |
| 2022-12-06 | $20.38 | $20.38 | 200,600 | — | — |
| 2022-12-05 | $20.62 | $20.62 | 76,700 | — | — |
| 2022-12-02 | $21.27 | $21.27 | 87,600 | — | — |
| 2022-12-01 | $21.08 | $21.08 | 117,800 | — | — |
| 2022-11-30 | $21.58 | $21.58 | 215,600 | — | — |
| 2022-11-29 | $20.64 | $20.64 | 74,200 | — | — |
| 2022-11-28 | $21.15 | $21.15 | 121,000 | — | — |
| 2022-11-25 | $21.47 | $21.47 | 40,800 | — | — |
| 2022-11-23 | $21.31 | $21.31 | 57,900 | — | — |
| 2022-11-22 | $21.48 | $21.48 | 86,400 | — | — |
| 2022-11-21 | $21.64 | $21.64 | 119,600 | — | — |
| 2022-11-18 | $21.27 | $21.27 | 99,700 | — | — |
| 2022-11-17 | $20.95 | $20.95 | 62,400 | — | — |
| 2022-11-16 | $20.81 | $20.81 | 84,600 | — | — |
| 2022-11-15 | $21.25 | $21.25 | 101,300 | — | — |
| 2022-11-14 | $20.79 | $20.79 | 119,900 | — | — |
| 2022-11-11 | $21.00 | $21.00 | 117,600 | — | — |
| 2022-11-10 | $21.28 | $21.28 | 133,800 | — | — |
| 2022-11-09 | $20.01 | $20.01 | 91,200 | — | — |
| 2022-11-08 | $19.84 | $19.84 | 183,500 | — | — |
| 2022-11-07 | $19.83 | $19.83 | 110,900 | — | — |
| 2022-11-04 | $19.14 | $19.14 | 104,200 | — | — |
| 2022-11-03 | $19.11 | $19.11 | 126,400 | — | — |
| 2022-11-02 | $19.50 | $19.50 | 243,700 | — | — |
| 2022-11-01 | $19.70 | $19.70 | 189,400 | — | — |
| 2022-10-31 | $19.66 | $19.66 | 214,800 | — | — |
| 2022-10-28 | $20.58 | $20.58 | 206,200 | — | — |
| 2022-10-27 | $19.91 | $19.91 | 414,800 | — | — |
| 2022-10-26 | $19.83 | $19.83 | 296,700 | — | — |
| 2022-10-25 | $19.67 | $19.67 | 421,700 | — | — |
| 2022-10-24 | $21.63 | $21.63 | 143,300 | — | — |
| 2022-10-21 | $21.91 | $21.91 | 117,900 | — | — |
| 2022-10-20 | $21.77 | $21.77 | 109,200 | — | — |
| 2022-10-19 | $21.96 | $21.96 | 102,500 | — | — |
| 2022-10-18 | $22.14 | $22.14 | 181,100 | — | — |
| 2022-10-17 | $21.06 | $21.06 | 116,800 | — | — |
| 2022-10-14 | $20.29 | $20.29 | 83,900 | — | — |
| 2022-10-13 | $20.77 | $20.77 | 223,100 | — | — |
| 2022-10-12 | $20.13 | $20.13 | 79,900 | — | — |
| 2022-10-11 | $20.12 | $20.12 | 140,300 | — | — |
| 2022-10-10 | $19.91 | $19.91 | 92,900 | — | — |
| 2022-10-07 | $19.53 | $19.53 | 135,200 | — | — |
| 2022-10-06 | $20.15 | $20.15 | 65,900 | — | — |
| 2022-10-05 | $20.32 | $20.32 | 112,000 | — | — |
| 2022-10-04 | $20.58 | $20.58 | 178,000 | — | — |
| 2022-10-03 | $20.02 | $20.02 | 168,300 | — | — |
| 2022-09-30 | $19.08 | $19.08 | 149,200 | — | — |
| 2022-09-29 | $19.25 | $19.25 | 88,900 | — | — |
| 2022-09-28 | $19.57 | $19.57 | 84,700 | — | — |
| 2022-09-27 | $19.28 | $19.28 | 89,100 | — | — |
| 2022-09-26 | $19.27 | $19.27 | 112,800 | — | — |
| 2022-09-23 | $19.51 | $19.51 | 98,300 | — | — |
| 2022-09-22 | $19.84 | $19.84 | 83,600 | — | — |
| 2022-09-21 | $20.28 | $20.28 | 117,100 | — | — |
| 2022-09-20 | $20.32 | $20.32 | 86,600 | — | — |
| 2022-09-19 | $20.66 | $20.66 | 149,100 | — | — |
| 2022-09-16 | $19.91 | $19.91 | 561,700 | — | — |
| 2022-09-15 | $20.29 | $20.29 | 183,800 | — | — |
| 2022-09-14 | $20.54 | $20.54 | 214,800 | — | — |
| 2022-09-13 | $20.03 | $20.03 | 193,300 | — | — |
| 2022-09-12 | $20.73 | $20.73 | 359,800 | — | — |
| 2022-09-09 | $20.43 | $20.43 | 156,800 | — | — |
| 2022-09-08 | $20.07 | $20.07 | 165,900 | — | — |
| 2022-09-07 | $19.96 | $19.96 | 281,700 | — | — |
| 2022-09-06 | $19.94 | $19.94 | 303,900 | — | — |
| 2022-09-02 | $20.22 | $20.22 | 162,500 | — | — |
| 2022-09-01 | $20.43 | $20.43 | 181,000 | — | — |
| 2022-08-31 | $20.54 | $20.54 | 164,900 | — | — |
| 2022-08-30 | $20.78 | $20.78 | 123,000 | — | — |
| 2022-08-29 | $21.06 | $21.06 | 57,000 | — | — |
| 2022-08-26 | $21.32 | $21.32 | 96,600 | — | — |
| 2022-08-25 | $22.55 | $22.55 | 118,600 | — | — |
| 2022-08-24 | $21.72 | $21.72 | 141,600 | — | — |
| 2022-08-23 | $21.86 | $21.86 | 154,700 | — | — |
| 2022-08-22 | $22.01 | $22.01 | 165,300 | — | — |
| 2022-08-19 | $22.14 | $22.14 | 210,100 | — | — |
| 2022-08-18 | $22.30 | $22.30 | 98,000 | — | — |
| 2022-08-17 | $22.31 | $22.31 | 111,100 | — | — |
| 2022-08-16 | $22.62 | $22.62 | 282,300 | — | — |
| 2022-08-15 | $22.14 | $22.14 | 156,400 | — | — |
| 2022-08-12 | $21.79 | $21.79 | 134,900 | — | — |
| 2022-08-11 | $21.33 | $21.33 | 106,600 | — | — |
| 2022-08-10 | $21.26 | $21.26 | 150,900 | — | — |
| 2022-08-09 | $20.55 | $20.55 | 182,400 | — | — |
| 2022-08-08 | $20.66 | $20.66 | 122,600 | — | — |
| 2022-08-05 | $20.65 | $20.65 | 125,400 | — | — |
| 2022-08-04 | $20.70 | $20.70 | 129,000 | — | — |
| 2022-08-03 | $21.19 | $21.19 | 118,300 | — | — |
| 2022-08-02 | $21.06 | $21.06 | 141,100 | — | — |
| 2022-08-01 | $21.75 | $21.75 | 196,200 | — | — |
| 2022-07-29 | $21.64 | $21.64 | 251,100 | — | — |
| 2022-07-28 | $21.62 | $21.62 | 173,000 | — | — |
| 2022-07-27 | $21.47 | $21.47 | 229,200 | — | — |
| 2022-07-26 | $20.64 | $20.64 | 448,000 | — | — |
| 2022-07-25 | $19.16 | $19.16 | 131,000 | — | — |
| 2022-07-22 | $18.90 | $18.90 | 116,600 | — | — |
| 2022-07-21 | $19.49 | $19.49 | 117,400 | — | — |
| 2022-07-20 | $19.72 | $19.72 | 192,600 | — | — |
| 2022-07-19 | $18.98 | $18.98 | 251,200 | — | — |
| 2022-07-18 | $18.34 | $18.34 | 202,900 | — | — |
| 2022-07-15 | $17.92 | $17.92 | 320,000 | — | — |
| 2022-07-14 | $17.74 | $17.74 | 254,800 | — | — |
| 2022-07-13 | $18.24 | $18.24 | 140,600 | — | — |
| 2022-07-12 | $18.17 | $18.17 | 145,300 | — | — |
| 2022-07-11 | $17.96 | $17.96 | 324,900 | — | — |
| 2022-07-08 | $18.40 | $18.40 | 158,100 | — | — |
| 2022-07-07 | $18.35 | $18.35 | 147,100 | — | — |
| 2022-07-06 | $17.90 | $17.90 | 168,000 | — | — |
| 2022-07-05 | $17.96 | $17.96 | 251,500 | — | — |
| 2022-07-01 | $18.14 | $18.14 | 199,300 | — | — |
| 2022-06-30 | $17.90 | $17.90 | 303,800 | — | — |
| 2022-06-29 | $17.59 | $17.59 | 249,600 | — | — |
| 2022-06-28 | $17.21 | $17.21 | 144,800 | — | — |
| 2022-06-27 | $17.39 | $17.39 | 266,400 | — | — |
| 2022-06-24 | $17.65 | $17.65 | 978,200 | — | — |
| 2022-06-23 | $16.18 | $16.18 | 327,900 | — | — |
| 2022-06-22 | $16.69 | $16.69 | 337,800 | — | — |
| 2022-06-21 | $16.81 | $16.81 | 400,400 | — | — |
| 2022-06-17 | $16.23 | $16.23 | 1,186,100 | — | — |
| 2022-06-16 | $16.66 | $16.66 | 587,900 | — | — |
| 2022-06-15 | $18.55 | $18.55 | 343,700 | — | — |
| 2022-06-14 | $19.61 | $19.61 | 238,100 | — | — |
| 2022-06-13 | $19.18 | $19.18 | 189,700 | — | — |
| 2022-06-10 | $19.98 | $19.98 | 127,900 | — | — |
| 2022-06-09 | $21.40 | $21.40 | 127,100 | — | — |
| 2022-06-08 | $22.09 | $22.09 | 178,100 | — | — |
| 2022-06-07 | $22.21 | $22.21 | 131,900 | — | — |
| 2022-06-06 | $22.05 | $22.05 | 191,700 | — | — |
| 2022-06-03 | $21.86 | $21.86 | 213,500 | — | — |
| 2022-06-02 | $22.17 | $22.17 | 204,800 | — | — |
| 2022-06-01 | $21.96 | $21.96 | 225,700 | — | — |
| 2022-05-31 | $22.02 | $22.02 | 369,700 | — | — |
| 2022-05-27 | $21.43 | $21.43 | 235,000 | — | — |
| 2022-05-26 | $21.49 | $21.49 | 569,700 | — | — |
| 2022-05-25 | $22.70 | $22.70 | 112,000 | — | — |
| 2022-05-24 | $22.71 | $22.71 | 220,700 | — | — |
| 2022-05-23 | $22.40 | $22.40 | 194,100 | — | — |
| 2022-05-20 | $22.31 | $22.31 | 194,900 | — | — |
| 2022-05-19 | $22.75 | $22.75 | 178,700 | — | — |
| 2022-05-18 | $23.01 | $23.01 | 202,300 | — | — |
| 2022-05-17 | $23.47 | $23.47 | 187,800 | — | — |
| 2022-05-16 | $22.68 | $22.68 | 145,300 | — | — |
| 2022-05-13 | $22.91 | $22.91 | 170,400 | — | — |
| 2022-05-12 | $22.84 | $22.84 | 234,200 | — | — |
| 2022-05-11 | $23.89 | $23.89 | 178,200 | — | — |
| 2022-05-10 | $24.55 | $24.55 | 266,900 | — | — |
| 2022-05-09 | $24.83 | $24.83 | 196,400 | — | — |
| 2022-05-06 | $25.34 | $25.34 | 172,200 | — | — |
| 2022-05-05 | $25.78 | $25.78 | 179,500 | — | — |
| 2022-05-04 | $26.46 | $26.46 | 160,600 | — | — |
| 2022-05-03 | $26.25 | $26.25 | 295,300 | — | — |
| 2022-05-02 | $25.67 | $25.67 | 243,900 | — | — |
| 2022-04-29 | $25.57 | $25.57 | 286,800 | — | — |
| 2022-04-28 | $25.93 | $25.93 | 234,400 | — | — |
| 2022-04-27 | $24.75 | $24.75 | 388,200 | — | — |
| 2022-04-26 | $26.48 | $26.48 | 539,000 | — | — |
| 2022-04-25 | $28.94 | $28.94 | 241,700 | — | — |
| 2022-04-22 | $29.18 | $29.18 | 229,100 | — | — |
| 2022-04-21 | $30.03 | $30.03 | 264,900 | — | — |
| 2022-04-20 | $29.40 | $29.40 | 280,600 | — | — |
| 2022-04-19 | $29.14 | $29.14 | 239,100 | — | — |
| 2022-04-18 | $28.32 | $28.32 | 259,000 | — | — |
| 2022-04-14 | $28.23 | $28.23 | 152,600 | — | — |
| 2022-04-13 | $28.52 | $28.52 | 342,300 | — | — |
| 2022-04-12 | $27.98 | $27.98 | 324,200 | — | — |
| 2022-04-11 | $27.65 | $27.65 | 468,000 | — | — |
| 2022-04-08 | $27.31 | $27.31 | 306,500 | — | — |
| 2022-04-07 | $27.58 | $27.58 | 260,200 | — | — |
| 2022-04-06 | $27.64 | $27.64 | 300,800 | — | — |
| 2022-04-05 | $28.04 | $28.04 | 408,900 | — | — |
| 2022-04-04 | $28.61 | $28.61 | 252,500 | — | — |
| 2022-04-01 | $29.03 | $29.03 | 135,300 | — | — |
| 2022-03-31 | $28.89 | $28.89 | 188,500 | — | — |
| 2022-03-30 | $29.54 | $29.54 | 146,100 | — | — |
| 2022-03-29 | $29.97 | $29.97 | 273,500 | — | — |
| 2022-03-28 | $29.12 | $29.12 | 158,100 | — | — |
| 2022-03-25 | $29.38 | $29.38 | 116,500 | — | — |
| 2022-03-24 | $28.77 | $28.77 | 166,100 | — | — |
| 2022-03-23 | $28.00 | $28.00 | 154,100 | — | — |
| 2022-03-22 | $28.84 | $28.84 | 170,200 | — | — |
| 2022-03-21 | $28.84 | $28.84 | 151,000 | — | — |
| 2022-03-18 | $29.04 | $29.04 | 376,100 | — | — |
| 2022-03-17 | $29.02 | $29.02 | 168,600 | — | — |
| 2022-03-16 | $28.61 | $28.61 | 166,500 | — | — |
| 2022-03-15 | $28.02 | $28.02 | 181,700 | — | — |
| 2022-03-14 | $27.69 | $27.69 | 254,300 | — | — |
| 2022-03-11 | $26.55 | $26.55 | 216,200 | — | — |
| 2022-03-10 | $27.03 | $27.03 | 252,600 | — | — |
| 2022-03-09 | $26.19 | $26.19 | 201,300 | — | — |
| 2022-03-08 | $25.30 | $25.30 | 373,000 | — | — |
| 2022-03-07 | $25.65 | $25.65 | 194,600 | — | — |
| 2022-03-04 | $26.62 | $26.62 | 147,200 | — | — |
| 2022-03-03 | $26.83 | $26.83 | 188,900 | — | — |
| 2022-03-02 | $26.99 | $26.99 | 210,000 | — | — |
| 2022-03-01 | $26.19 | $26.19 | 278,200 | — | — |
| 2022-02-28 | $27.20 | $27.20 | 160,700 | — | — |
| 2022-02-25 | $27.06 | $27.06 | 100,500 | — | — |
| 2022-02-24 | $26.41 | $26.41 | 143,600 | — | — |
| 2022-02-23 | $26.15 | $26.15 | 150,600 | — | — |
| 2022-02-22 | $26.38 | $26.38 | 128,300 | — | — |
| 2022-02-18 | $26.80 | $26.80 | 153,600 | — | — |
| 2022-02-17 | $26.98 | $26.98 | 168,700 | — | — |
| 2022-02-16 | $26.95 | $26.95 | 112,500 | — | — |
| 2022-02-15 | $27.18 | $27.18 | 105,500 | — | — |
| 2022-02-14 | $26.88 | $26.88 | 121,500 | — | — |
| 2022-02-11 | $26.66 | $26.66 | 147,300 | — | — |
| 2022-02-10 | $26.76 | $26.76 | 155,600 | — | — |
| 2022-02-09 | $27.49 | $27.49 | 119,100 | — | — |
| 2022-02-08 | $27.56 | $27.56 | 204,200 | — | — |
| 2022-02-07 | $26.61 | $26.61 | 150,000 | — | — |
| 2022-02-04 | $27.22 | $27.22 | 200,200 | — | — |
| 2022-02-03 | $28.53 | $28.53 | 381,700 | — | — |
| 2022-02-02 | $26.53 | $26.53 | 119,000 | — | — |
| 2022-02-01 | $26.84 | $26.84 | 336,300 | — | — |
| 2022-01-31 | $26.60 | $26.60 | 447,100 | — | — |
| 2022-01-28 | $25.56 | $25.56 | 205,400 | — | — |
| 2022-01-27 | $25.48 | $25.48 | 128,000 | — | — |
| 2022-01-26 | $26.44 | $26.44 | 251,300 | — | — |
| 2022-01-25 | $26.70 | $26.70 | 250,800 | — | — |
| 2022-01-24 | $27.56 | $27.56 | 112,300 | — | — |
| 2022-01-21 | $26.84 | $26.84 | 162,700 | — | — |
| 2022-01-20 | $26.83 | $26.83 | 231,000 | — | — |
| 2022-01-19 | $27.72 | $27.72 | 169,800 | — | — |
| 2022-01-18 | $28.55 | $28.55 | 179,600 | — | — |
| 2022-01-14 | $29.30 | $29.30 | 171,500 | — | — |
| 2022-01-13 | $28.34 | $28.34 | 126,800 | — | — |
| 2022-01-12 | $28.04 | $28.04 | 143,800 | — | — |
| 2022-01-11 | $27.64 | $27.64 | 188,000 | — | — |
| 2022-01-10 | $27.61 | $27.61 | 168,000 | — | — |
| 2022-01-07 | $27.36 | $27.36 | 176,200 | — | — |
| 2022-01-06 | $28.57 | $28.57 | 150,500 | — | — |
| 2022-01-05 | $28.44 | $28.44 | 195,700 | — | — |
| 2022-01-04 | $28.64 | $28.64 | 133,400 | — | — |
| 2022-01-03 | $28.25 | $28.25 | 133,200 | — | — |