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
- 1993-02-12 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 | $20.81 | $20.81 | 31,700 | — | — |
| 2022-12-29 | $20.81 | $20.81 | 32,100 | — | — |
| 2022-12-28 | $20.17 | $20.17 | 32,600 | — | — |
| 2022-12-27 | $20.73 | $20.73 | 26,000 | — | — |
| 2022-12-23 | $20.88 | $20.88 | 23,700 | — | — |
| 2022-12-22 | $20.91 | $20.91 | 31,200 | — | — |
| 2022-12-21 | $20.97 | $20.97 | 36,100 | — | — |
| 2022-12-20 | $21.29 | $21.29 | 22,900 | — | — |
| 2022-12-19 | $21.33 | $21.33 | 37,800 | — | — |
| 2022-12-16 | $21.76 | $21.76 | 218,200 | — | — |
| 2022-12-15 | $21.75 | $21.75 | 45,800 | — | — |
| 2022-12-14 | $22.97 | $22.97 | 26,400 | — | — |
| 2022-12-13 | $23.00 | $23.00 | 58,200 | — | — |
| 2022-12-12 | $22.24 | $22.24 | 64,500 | — | — |
| 2022-12-09 | $22.21 | $22.21 | 43,300 | — | — |
| 2022-12-08 | $21.97 | $21.97 | 44,100 | — | — |
| 2022-12-07 | $21.98 | $21.98 | 45,300 | — | — |
| 2022-12-06 | $22.52 | $22.52 | 73,200 | — | — |
| 2022-12-05 | $22.94 | $22.94 | 59,000 | — | — |
| 2022-12-02 | $23.01 | $23.01 | 48,000 | — | — |
| 2022-12-01 | $23.44 | $23.44 | 70,900 | — | — |
| 2022-11-30 | $21.87 | $21.87 | 294,000 | — | — |
| 2022-11-29 | $22.12 | $22.12 | 38,100 | — | — |
| 2022-11-28 | $22.18 | $22.18 | 41,900 | — | — |
| 2022-11-25 | $22.48 | $22.48 | 15,400 | — | — |
| 2022-11-23 | $21.97 | $21.97 | 47,000 | — | — |
| 2022-11-22 | $21.96 | $21.96 | 57,800 | — | — |
| 2022-11-21 | $22.06 | $22.06 | 101,300 | — | — |
| 2022-11-18 | $22.11 | $22.11 | 65,700 | — | — |
| 2022-11-17 | $22.50 | $22.50 | 39,600 | — | — |
| 2022-11-16 | $22.05 | $22.05 | 43,400 | — | — |
| 2022-11-15 | $22.90 | $22.90 | 41,000 | — | — |
| 2022-11-14 | $21.89 | $21.89 | 45,700 | — | — |
| 2022-11-11 | $22.24 | $22.24 | 57,000 | — | — |
| 2022-11-10 | $21.93 | $21.93 | 44,500 | — | — |
| 2022-11-09 | $21.27 | $21.27 | 38,300 | — | — |
| 2022-11-08 | $21.87 | $21.87 | 34,100 | — | — |
| 2022-11-07 | $22.17 | $22.17 | 30,800 | — | — |
| 2022-11-04 | $22.30 | $22.30 | 43,400 | — | — |
| 2022-11-03 | $20.42 | $20.42 | 27,500 | — | — |
| 2022-11-02 | $20.58 | $20.58 | 37,000 | — | — |
| 2022-11-01 | $20.97 | $20.97 | 27,100 | — | — |
| 2022-10-31 | $20.41 | $20.41 | 58,300 | — | — |
| 2022-10-28 | $20.43 | $20.43 | 43,700 | — | — |
| 2022-10-27 | $19.64 | $19.64 | 39,300 | — | — |
| 2022-10-26 | $19.74 | $19.74 | 24,300 | — | — |
| 2022-10-25 | $19.42 | $19.42 | 36,300 | — | — |
| 2022-10-24 | $18.82 | $18.82 | 28,000 | — | — |
| 2022-10-21 | $18.06 | $18.06 | 41,900 | — | — |
| 2022-10-20 | $17.60 | $17.60 | 38,200 | — | — |
| 2022-10-19 | $17.56 | $17.56 | 37,100 | — | — |
| 2022-10-18 | $18.11 | $18.11 | 25,700 | — | — |
| 2022-10-17 | $18.03 | $18.03 | 53,400 | — | — |
| 2022-10-14 | $17.36 | $17.36 | 25,300 | — | — |
| 2022-10-13 | $17.51 | $17.51 | 47,000 | — | — |
| 2022-10-12 | $17.11 | $17.11 | 38,400 | — | — |
| 2022-10-11 | $17.26 | $17.26 | 41,600 | — | — |
| 2022-10-10 | $17.49 | $17.49 | 54,500 | — | — |
| 2022-10-07 | $17.10 | $17.10 | 64,200 | — | — |
| 2022-10-06 | $18.64 | $18.64 | 36,300 | — | — |
| 2022-10-05 | $19.39 | $19.39 | 33,100 | — | — |
| 2022-10-04 | $19.50 | $19.50 | 44,600 | — | — |
| 2022-10-03 | $19.83 | $19.83 | 49,400 | — | — |
| 2022-09-30 | $19.67 | $19.67 | 78,900 | — | — |
| 2022-09-29 | $19.91 | $19.91 | 92,400 | — | — |
| 2022-09-28 | $19.85 | $19.85 | 34,900 | — | — |
| 2022-09-27 | $19.59 | $19.59 | 37,700 | — | — |
| 2022-09-26 | $19.47 | $19.47 | 52,700 | — | — |
| 2022-09-23 | $19.26 | $19.26 | 67,000 | — | — |
| 2022-09-22 | $19.01 | $19.01 | 61,200 | — | — |
| 2022-09-21 | $18.88 | $18.88 | 37,200 | — | — |
| 2022-09-20 | $19.28 | $19.28 | 33,700 | — | — |
| 2022-09-19 | $19.75 | $19.75 | 42,400 | — | — |
| 2022-09-16 | $19.58 | $19.58 | 250,800 | — | — |
| 2022-09-15 | $19.53 | $19.53 | 69,100 | — | — |
| 2022-09-14 | $21.14 | $21.14 | 61,700 | — | — |
| 2022-09-13 | $21.01 | $21.01 | 62,100 | — | — |
| 2022-09-12 | $21.36 | $21.36 | 75,600 | — | — |
| 2022-09-09 | $20.07 | $20.07 | 38,000 | — | — |
| 2022-09-08 | $20.19 | $20.19 | 36,900 | — | — |
| 2022-09-07 | $19.99 | $19.99 | 58,000 | — | — |
| 2022-09-06 | $20.16 | $20.16 | 125,600 | — | — |
| 2022-09-02 | $21.21 | $21.21 | 24,900 | — | — |
| 2022-09-01 | $21.85 | $21.85 | 50,500 | — | — |
| 2022-08-31 | $22.23 | $22.23 | 39,500 | — | — |
| 2022-08-30 | $22.62 | $22.62 | 25,300 | — | — |
| 2022-08-29 | $22.73 | $22.73 | 38,900 | — | — |
| 2022-08-26 | $23.02 | $23.02 | 24,900 | — | — |
| 2022-08-25 | $23.64 | $23.64 | 45,500 | — | — |
| 2022-08-24 | $23.23 | $23.23 | 23,100 | — | — |
| 2022-08-23 | $23.53 | $23.53 | 24,600 | — | — |
| 2022-08-22 | $24.12 | $24.12 | 28,600 | — | — |
| 2022-08-19 | $24.92 | $24.92 | 65,200 | — | — |
| 2022-08-18 | $24.84 | $24.84 | 43,000 | — | — |
| 2022-08-17 | $24.04 | $24.04 | 33,100 | — | — |
| 2022-08-16 | $24.53 | $24.53 | 25,900 | — | — |
| 2022-08-15 | $24.87 | $24.87 | 36,200 | — | — |
| 2022-08-12 | $24.53 | $24.53 | 91,600 | — | — |
| 2022-08-11 | $24.65 | $24.65 | 31,300 | — | — |
| 2022-08-10 | $24.27 | $24.27 | 50,600 | — | — |
| 2022-08-09 | $24.14 | $24.14 | 67,200 | — | — |
| 2022-08-08 | $25.79 | $25.79 | 71,900 | — | — |
| 2022-08-05 | $25.86 | $25.86 | 97,800 | — | — |
| 2022-08-04 | $28.29 | $28.29 | 29,800 | — | — |
| 2022-08-03 | $28.69 | $28.69 | 34,700 | — | — |
| 2022-08-02 | $28.32 | $28.32 | 35,200 | — | — |
| 2022-08-01 | $28.49 | $28.49 | 44,100 | — | — |
| 2022-07-29 | $27.75 | $27.75 | 34,400 | — | — |
| 2022-07-28 | $27.32 | $27.32 | 23,200 | — | — |
| 2022-07-27 | $26.72 | $26.72 | 27,900 | — | — |
| 2022-07-26 | $26.86 | $26.86 | 27,300 | — | — |
| 2022-07-25 | $27.35 | $27.35 | 46,600 | — | — |
| 2022-07-22 | $26.99 | $26.99 | 36,900 | — | — |
| 2022-07-21 | $27.70 | $27.70 | 44,300 | — | — |
| 2022-07-20 | $27.38 | $27.38 | 69,400 | — | — |
| 2022-07-19 | $26.15 | $26.15 | 55,400 | — | — |
| 2022-07-18 | $24.89 | $24.89 | 52,700 | — | — |
| 2022-07-15 | $24.95 | $24.95 | 49,500 | — | — |
| 2022-07-14 | $23.78 | $23.78 | 37,700 | — | — |
| 2022-07-13 | $24.52 | $24.52 | 33,800 | — | — |
| 2022-07-12 | $24.70 | $24.70 | 62,500 | — | — |
| 2022-07-11 | $24.16 | $24.16 | 36,800 | — | — |
| 2022-07-08 | $25.68 | $25.68 | 36,200 | — | — |
| 2022-07-07 | $25.73 | $25.73 | 41,300 | — | — |
| 2022-07-06 | $25.73 | $25.73 | 32,500 | — | — |
| 2022-07-05 | $26.35 | $26.35 | 74,600 | — | — |
| 2022-07-01 | $26.01 | $26.01 | 52,200 | — | — |
| 2022-06-30 | $25.57 | $25.57 | 39,000 | — | — |
| 2022-06-29 | $26.09 | $26.09 | 45,400 | — | — |
| 2022-06-28 | $26.27 | $26.27 | 51,900 | — | — |
| 2022-06-27 | $27.30 | $27.30 | 55,100 | — | — |
| 2022-06-24 | $28.08 | $28.08 | 166,800 | — | — |
| 2022-06-23 | $26.79 | $26.79 | 28,000 | — | — |
| 2022-06-22 | $26.03 | $26.03 | 31,800 | — | — |
| 2022-06-21 | $25.90 | $25.90 | 52,500 | — | — |
| 2022-06-17 | $25.38 | $25.38 | 187,200 | — | — |
| 2022-06-16 | $24.28 | $24.28 | 66,900 | — | — |
| 2022-06-15 | $26.50 | $26.50 | 48,400 | — | — |
| 2022-06-14 | $26.60 | $26.60 | 77,700 | — | — |
| 2022-06-13 | $26.05 | $26.05 | 87,800 | — | — |
| 2022-06-10 | $26.46 | $26.46 | 35,200 | — | — |
| 2022-06-09 | $27.49 | $27.49 | 36,400 | — | — |
| 2022-06-08 | $27.42 | $27.42 | 29,800 | — | — |
| 2022-06-07 | $27.48 | $27.48 | 40,300 | — | — |
| 2022-06-06 | $27.11 | $27.11 | 92,900 | — | — |
| 2022-06-03 | $26.91 | $26.91 | 27,400 | — | — |
| 2022-06-02 | $27.68 | $27.68 | 32,300 | — | — |
| 2022-06-01 | $27.10 | $27.10 | 40,600 | — | — |
| 2022-05-31 | $26.80 | $26.80 | 82,200 | — | — |
| 2022-05-27 | $26.93 | $26.93 | 32,300 | — | — |
| 2022-05-26 | $26.62 | $26.62 | 36,300 | — | — |
| 2022-05-25 | $26.67 | $26.67 | 43,100 | — | — |
| 2022-05-24 | $26.38 | $26.38 | 34,100 | — | — |
| 2022-05-23 | $26.87 | $26.87 | 48,900 | — | — |
| 2022-05-20 | $26.52 | $26.52 | 55,900 | — | — |
| 2022-05-19 | $26.87 | $26.87 | 65,700 | — | — |
| 2022-05-18 | $27.20 | $27.20 | 55,000 | — | — |
| 2022-05-17 | $27.94 | $27.94 | 29,500 | — | — |
| 2022-05-16 | $26.95 | $26.95 | 39,800 | — | — |
| 2022-05-13 | $27.58 | $27.58 | 41,100 | — | — |
| 2022-05-12 | $27.17 | $27.17 | 42,800 | — | — |
| 2022-05-11 | $26.40 | $26.40 | 56,900 | — | — |
| 2022-05-10 | $27.43 | $27.43 | 50,800 | — | — |
| 2022-05-09 | $27.96 | $27.96 | 57,200 | — | — |
| 2022-05-06 | $27.82 | $27.82 | 81,200 | — | — |
| 2022-05-05 | $27.37 | $27.37 | 40,300 | — | — |
| 2022-05-04 | $29.59 | $29.59 | 27,200 | — | — |
| 2022-05-03 | $29.25 | $29.25 | 47,600 | — | — |
| 2022-05-02 | $29.90 | $29.90 | 64,800 | — | — |
| 2022-04-29 | $29.50 | $29.50 | 64,200 | — | — |
| 2022-04-28 | $29.99 | $29.99 | 43,100 | — | — |
| 2022-04-27 | $28.95 | $28.95 | 59,000 | — | — |
| 2022-04-26 | $29.08 | $29.08 | 48,600 | — | — |
| 2022-04-25 | $29.99 | $29.99 | 45,500 | — | — |
| 2022-04-22 | $30.03 | $30.03 | 45,700 | — | — |
| 2022-04-21 | $30.04 | $30.04 | 38,900 | — | — |
| 2022-04-20 | $29.93 | $29.93 | 27,100 | — | — |
| 2022-04-19 | $30.10 | $30.10 | 46,900 | — | — |
| 2022-04-18 | $30.08 | $30.08 | 40,000 | — | — |
| 2022-04-14 | $29.88 | $29.88 | 43,100 | — | — |
| 2022-04-13 | $30.33 | $30.33 | 33,400 | — | — |
| 2022-04-12 | $29.95 | $29.95 | 48,400 | — | — |
| 2022-04-11 | $29.34 | $29.34 | 57,700 | — | — |
| 2022-04-08 | $29.71 | $29.71 | 41,100 | — | — |
| 2022-04-07 | $30.01 | $30.01 | 51,400 | — | — |
| 2022-04-06 | $29.98 | $29.98 | 61,000 | — | — |
| 2022-04-05 | $30.65 | $30.65 | 59,300 | — | — |
| 2022-04-04 | $31.41 | $31.41 | 35,200 | — | — |
| 2022-04-01 | $31.43 | $31.43 | 62,700 | — | — |
| 2022-03-31 | $31.24 | $31.24 | 56,900 | — | — |
| 2022-03-30 | $31.20 | $31.20 | 40,800 | — | — |
| 2022-03-29 | $32.13 | $32.13 | 88,500 | — | — |
| 2022-03-28 | $32.09 | $32.09 | 46,600 | — | — |
| 2022-03-25 | $32.07 | $32.07 | 103,100 | — | — |
| 2022-03-24 | $32.04 | $32.04 | 76,600 | — | — |
| 2022-03-23 | $33.71 | $33.71 | 76,600 | — | — |
| 2022-03-22 | $34.22 | $34.22 | 44,000 | — | — |
| 2022-03-21 | $33.60 | $33.60 | 47,500 | — | — |
| 2022-03-18 | $33.92 | $33.92 | 127,700 | — | — |
| 2022-03-17 | $33.50 | $33.50 | 28,300 | — | — |
| 2022-03-16 | $32.76 | $32.76 | 56,300 | — | — |
| 2022-03-15 | $32.05 | $32.05 | 83,300 | — | — |
| 2022-03-14 | $31.84 | $31.84 | 99,900 | — | — |
| 2022-03-11 | $31.66 | $31.66 | 56,300 | — | — |
| 2022-03-10 | $32.58 | $32.58 | 39,100 | — | — |
| 2022-03-09 | $32.24 | $32.24 | 75,700 | — | — |
| 2022-03-08 | $32.21 | $32.21 | 44,800 | — | — |
| 2022-03-07 | $32.24 | $32.24 | 48,600 | — | — |
| 2022-03-04 | $32.81 | $32.81 | 39,100 | — | — |
| 2022-03-03 | $32.86 | $32.86 | 34,800 | — | — |
| 2022-03-02 | $33.50 | $33.50 | 43,800 | — | — |
| 2022-03-01 | $32.59 | $32.59 | 85,100 | — | — |
| 2022-02-28 | $33.23 | $33.23 | 65,200 | — | — |
| 2022-02-25 | $33.26 | $33.26 | 45,300 | — | — |
| 2022-02-24 | $33.50 | $33.50 | 74,500 | — | — |
| 2022-02-23 | $31.73 | $31.73 | 91,600 | — | — |
| 2022-02-22 | $31.39 | $31.39 | 93,700 | — | — |
| 2022-02-18 | $29.90 | $29.90 | 166,800 | — | — |
| 2022-02-17 | $36.11 | $36.11 | 79,600 | — | — |
| 2022-02-16 | $36.51 | $36.51 | 51,800 | — | — |
| 2022-02-15 | $35.44 | $35.44 | 25,900 | — | — |
| 2022-02-14 | $34.86 | $34.86 | 35,900 | — | — |
| 2022-02-11 | $35.55 | $35.55 | 80,900 | — | — |
| 2022-02-10 | $34.33 | $34.33 | 137,400 | — | — |
| 2022-02-09 | $35.35 | $35.35 | 49,500 | — | — |
| 2022-02-08 | $35.06 | $35.06 | 27,800 | — | — |
| 2022-02-07 | $34.40 | $34.40 | 55,600 | — | — |
| 2022-02-04 | $33.80 | $33.80 | 42,600 | — | — |
| 2022-02-03 | $33.89 | $33.89 | 28,600 | — | — |
| 2022-02-02 | $35.16 | $35.16 | 32,100 | — | — |
| 2022-02-01 | $35.67 | $35.67 | 42,300 | — | — |
| 2022-01-31 | $35.49 | $35.49 | 40,000 | — | — |
| 2022-01-28 | $34.58 | $34.58 | 28,800 | — | — |
| 2022-01-27 | $34.00 | $34.00 | 36,800 | — | — |
| 2022-01-26 | $34.42 | $34.42 | 35,000 | — | — |
| 2022-01-25 | $35.38 | $35.38 | 43,600 | — | — |
| 2022-01-24 | $36.14 | $36.14 | 51,600 | — | — |
| 2022-01-21 | $35.01 | $35.01 | 52,100 | — | — |
| 2022-01-20 | $35.34 | $35.34 | 38,100 | — | — |
| 2022-01-19 | $36.51 | $36.51 | 35,800 | — | — |
| 2022-01-18 | $37.23 | $37.23 | 37,500 | — | — |
| 2022-01-14 | $39.17 | $39.17 | 41,100 | — | — |
| 2022-01-13 | $39.04 | $39.04 | 165,800 | — | — |
| 2022-01-12 | $38.15 | $38.15 | 33,900 | — | — |
| 2022-01-11 | $39.02 | $39.02 | 31,400 | — | — |
| 2022-01-10 | $38.91 | $38.91 | 40,000 | — | — |
| 2022-01-07 | $38.74 | $38.74 | 47,300 | — | — |
| 2022-01-06 | $39.31 | $39.31 | 37,200 | — | — |
| 2022-01-05 | $40.22 | $40.22 | 59,700 | — | — |
| 2022-01-04 | $40.83 | $40.83 | 53,800 | — | — |
| 2022-01-03 | $40.64 | $40.64 | 91,200 | — | — |