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
- 1994-11-29 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 | $18.58 | $18.58 | 206,100 | — | — |
| 2022-12-29 | $18.57 | $18.57 | 238,800 | — | — |
| 2022-12-28 | $18.12 | $18.12 | 246,100 | — | — |
| 2022-12-27 | $18.37 | $18.37 | 157,800 | — | — |
| 2022-12-23 | $18.37 | $18.37 | 187,300 | — | — |
| 2022-12-22 | $18.47 | $18.47 | 361,200 | — | — |
| 2022-12-21 | $18.86 | $18.86 | 337,700 | — | — |
| 2022-12-20 | $18.70 | $18.70 | 440,100 | — | — |
| 2022-12-19 | $18.88 | $18.88 | 253,100 | — | — |
| 2022-12-16 | $19.38 | $19.38 | 695,600 | — | — |
| 2022-12-15 | $19.24 | $19.24 | 566,300 | — | — |
| 2022-12-14 | $19.89 | $19.89 | 578,800 | — | — |
| 2022-12-13 | $19.50 | $19.50 | 342,700 | — | — |
| 2022-12-12 | $19.00 | $19.00 | 276,400 | — | — |
| 2022-12-09 | $19.06 | $19.06 | 214,600 | — | — |
| 2022-12-08 | $19.16 | $19.16 | 288,800 | — | — |
| 2022-12-07 | $18.87 | $18.87 | 582,800 | — | — |
| 2022-12-06 | $19.11 | $19.11 | 240,100 | — | — |
| 2022-12-05 | $19.63 | $19.63 | 240,200 | — | — |
| 2022-12-02 | $19.74 | $19.74 | 242,800 | — | — |
| 2022-12-01 | $19.84 | $19.84 | 324,000 | — | — |
| 2022-11-30 | $19.88 | $19.88 | 614,700 | — | — |
| 2022-11-29 | $18.67 | $18.67 | 1,593,500 | — | — |
| 2022-11-28 | $18.65 | $18.65 | 390,900 | — | — |
| 2022-11-25 | $19.45 | $19.45 | 177,300 | — | — |
| 2022-11-23 | $19.60 | $19.60 | 225,900 | — | — |
| 2022-11-22 | $19.50 | $19.50 | 221,300 | — | — |
| 2022-11-21 | $19.56 | $19.56 | 500,800 | — | — |
| 2022-11-18 | $19.63 | $19.63 | 562,600 | — | — |
| 2022-11-17 | $19.67 | $19.67 | 532,100 | — | — |
| 2022-11-16 | $19.03 | $19.03 | 341,000 | — | — |
| 2022-11-15 | $19.73 | $19.73 | 639,200 | — | — |
| 2022-11-14 | $19.45 | $19.45 | 415,800 | — | — |
| 2022-11-11 | $19.73 | $19.73 | 729,500 | — | — |
| 2022-11-10 | $19.60 | $19.60 | 510,500 | — | — |
| 2022-11-09 | $18.16 | $18.16 | 344,000 | — | — |
| 2022-11-08 | $18.32 | $18.32 | 923,700 | — | — |
| 2022-11-07 | $18.00 | $18.00 | 643,400 | — | — |
| 2022-11-04 | $18.00 | $18.00 | 361,700 | — | — |
| 2022-11-03 | $17.36 | $17.36 | 394,500 | — | — |
| 2022-11-02 | $17.76 | $17.76 | 534,600 | — | — |
| 2022-11-01 | $18.23 | $18.23 | 484,100 | — | — |
| 2022-10-31 | $18.23 | $18.23 | 488,100 | — | — |
| 2022-10-28 | $18.56 | $18.56 | 403,400 | — | — |
| 2022-10-27 | $18.10 | $18.10 | 466,900 | — | — |
| 2022-10-26 | $18.86 | $18.86 | 417,200 | — | — |
| 2022-10-25 | $18.96 | $18.96 | 425,900 | — | — |
| 2022-10-24 | $18.59 | $18.59 | 455,300 | — | — |
| 2022-10-21 | $18.48 | $18.48 | 333,400 | — | — |
| 2022-10-20 | $17.93 | $17.93 | 247,700 | — | — |
| 2022-10-19 | $17.78 | $17.78 | 172,800 | — | — |
| 2022-10-18 | $17.67 | $17.67 | 239,300 | — | — |
| 2022-10-17 | $17.61 | $17.61 | 333,900 | — | — |
| 2022-10-14 | $17.14 | $17.14 | 200,500 | — | — |
| 2022-10-13 | $17.85 | $17.85 | 519,300 | — | — |
| 2022-10-12 | $17.13 | $17.13 | 252,100 | — | — |
| 2022-10-11 | $18.14 | $18.14 | 328,600 | — | — |
| 2022-10-10 | $18.42 | $18.42 | 208,100 | — | — |
| 2022-10-07 | $18.69 | $18.69 | 334,500 | — | — |
| 2022-10-06 | $19.72 | $19.72 | 238,700 | — | — |
| 2022-10-05 | $19.72 | $19.72 | 298,400 | — | — |
| 2022-10-04 | $19.85 | $19.85 | 313,400 | — | — |
| 2022-10-03 | $19.12 | $19.12 | 253,700 | — | — |
| 2022-09-30 | $18.32 | $18.32 | 318,500 | — | — |
| 2022-09-29 | $18.68 | $18.68 | 270,800 | — | — |
| 2022-09-28 | $18.93 | $18.93 | 346,500 | — | — |
| 2022-09-27 | $18.88 | $18.88 | 195,700 | — | — |
| 2022-09-26 | $18.47 | $18.47 | 217,400 | — | — |
| 2022-09-23 | $18.58 | $18.58 | 242,800 | — | — |
| 2022-09-22 | $19.00 | $19.00 | 299,800 | — | — |
| 2022-09-21 | $19.32 | $19.32 | 459,400 | — | — |
| 2022-09-20 | $19.64 | $19.64 | 159,400 | — | — |
| 2022-09-19 | $19.72 | $19.72 | 185,500 | — | — |
| 2022-09-16 | $19.61 | $19.61 | 481,900 | — | — |
| 2022-09-15 | $19.92 | $19.92 | 164,100 | — | — |
| 2022-09-14 | $20.21 | $20.21 | 793,300 | — | — |
| 2022-09-13 | $20.16 | $20.16 | 375,900 | — | — |
| 2022-09-12 | $21.13 | $21.13 | 156,200 | — | — |
| 2022-09-09 | $20.90 | $20.90 | 206,800 | — | — |
| 2022-09-08 | $20.46 | $20.46 | 287,600 | — | — |
| 2022-09-07 | $19.86 | $19.86 | 388,800 | — | — |
| 2022-09-06 | $19.48 | $19.48 | 376,900 | — | — |
| 2022-09-02 | $19.73 | $19.73 | 453,700 | — | — |
| 2022-09-01 | $20.22 | $20.22 | 444,400 | — | — |
| 2022-08-31 | $21.14 | $21.14 | 448,500 | — | — |
| 2022-08-30 | $21.61 | $21.61 | 1,315,900 | — | — |
| 2022-08-29 | $22.11 | $22.11 | 443,200 | — | — |
| 2022-08-26 | $22.57 | $22.57 | 296,400 | — | — |
| 2022-08-25 | $23.63 | $23.63 | 345,800 | — | — |
| 2022-08-24 | $22.55 | $22.55 | 250,200 | — | — |
| 2022-08-23 | $22.02 | $22.02 | 305,300 | — | — |
| 2022-08-22 | $22.09 | $22.09 | 268,800 | — | — |
| 2022-08-19 | $22.54 | $22.54 | 187,100 | — | — |
| 2022-08-18 | $23.09 | $23.09 | 395,800 | — | — |
| 2022-08-17 | $22.34 | $22.34 | 141,100 | — | — |
| 2022-08-16 | $23.02 | $23.02 | 209,600 | — | — |
| 2022-08-15 | $23.14 | $23.14 | 234,700 | — | — |
| 2022-08-12 | $23.24 | $23.24 | 1,630,300 | — | — |
| 2022-08-11 | $22.24 | $22.24 | 232,700 | — | — |
| 2022-08-10 | $21.85 | $21.85 | 371,500 | — | — |
| 2022-08-09 | $20.99 | $20.99 | 663,100 | — | — |
| 2022-08-08 | $21.97 | $21.97 | 250,100 | — | — |
| 2022-08-05 | $22.17 | $22.17 | 199,100 | — | — |
| 2022-08-04 | $22.38 | $22.38 | 181,700 | — | — |
| 2022-08-03 | $22.11 | $22.11 | 612,800 | — | — |
| 2022-08-02 | $21.71 | $21.71 | 170,700 | — | — |
| 2022-08-01 | $21.59 | $21.59 | 225,300 | — | — |
| 2022-07-29 | $21.80 | $21.80 | 279,300 | — | — |
| 2022-07-28 | $21.38 | $21.38 | 247,000 | — | — |
| 2022-07-27 | $20.99 | $20.99 | 274,700 | — | — |
| 2022-07-26 | $20.11 | $20.11 | 188,100 | — | — |
| 2022-07-25 | $20.33 | $20.33 | 219,800 | — | — |
| 2022-07-22 | $20.74 | $20.74 | 271,400 | — | — |
| 2022-07-21 | $21.22 | $21.22 | 334,600 | — | — |
| 2022-07-20 | $20.52 | $20.52 | 523,900 | — | — |
| 2022-07-19 | $19.53 | $19.53 | 303,100 | — | — |
| 2022-07-18 | $18.49 | $18.49 | 202,400 | — | — |
| 2022-07-15 | $18.64 | $18.64 | 275,900 | — | — |
| 2022-07-14 | $18.12 | $18.12 | 267,300 | — | — |
| 2022-07-13 | $18.00 | $18.00 | 193,600 | — | — |
| 2022-07-12 | $17.93 | $17.93 | 230,500 | — | — |
| 2022-07-11 | $17.85 | $17.85 | 331,500 | — | — |
| 2022-07-08 | $18.37 | $18.37 | 351,500 | — | — |
| 2022-07-07 | $18.42 | $18.42 | 320,600 | — | — |
| 2022-07-06 | $17.56 | $17.56 | 411,200 | — | — |
| 2022-07-05 | $18.20 | $18.20 | 505,100 | — | — |
| 2022-07-01 | $18.08 | $18.08 | 452,300 | — | — |
| 2022-06-30 | $19.40 | $19.40 | 479,000 | — | — |
| 2022-06-29 | $19.24 | $19.24 | 273,300 | — | — |
| 2022-06-28 | $19.83 | $19.83 | 232,500 | — | — |
| 2022-06-27 | $20.10 | $20.10 | 306,900 | — | — |
| 2022-06-24 | $20.01 | $20.01 | 1,886,300 | — | — |
| 2022-06-23 | $19.15 | $19.15 | 439,200 | — | — |
| 2022-06-22 | $19.25 | $19.25 | 328,200 | — | — |
| 2022-06-21 | $19.62 | $19.62 | 340,900 | — | — |
| 2022-06-17 | $18.97 | $18.97 | 689,300 | — | — |
| 2022-06-16 | $18.89 | $18.89 | 498,000 | — | — |
| 2022-06-15 | $19.95 | $19.95 | 431,000 | — | — |
| 2022-06-14 | $19.42 | $19.42 | 258,500 | — | — |
| 2022-06-13 | $19.47 | $19.47 | 300,800 | — | — |
| 2022-06-10 | $20.66 | $20.66 | 238,700 | — | — |
| 2022-06-09 | $21.26 | $21.26 | 236,800 | — | — |
| 2022-06-08 | $21.71 | $21.71 | 264,300 | — | — |
| 2022-06-07 | $22.16 | $22.16 | 276,700 | — | — |
| 2022-06-06 | $21.79 | $21.79 | 263,000 | — | — |
| 2022-06-03 | $21.70 | $21.70 | 286,000 | — | — |
| 2022-06-02 | $22.30 | $22.30 | 420,400 | — | — |
| 2022-06-01 | $21.46 | $21.46 | 1,218,900 | — | — |
| 2022-05-31 | $21.43 | $21.43 | 427,800 | — | — |
| 2022-05-27 | $21.77 | $21.77 | 336,900 | — | — |
| 2022-05-26 | $21.13 | $21.13 | 585,800 | — | — |
| 2022-05-25 | $20.35 | $20.35 | 267,100 | — | — |
| 2022-05-24 | $20.04 | $20.04 | 695,400 | — | — |
| 2022-05-23 | $21.11 | $21.11 | 423,100 | — | — |
| 2022-05-20 | $21.14 | $21.14 | 417,600 | — | — |
| 2022-05-19 | $21.27 | $21.27 | 391,800 | — | — |
| 2022-05-18 | $21.46 | $21.46 | 415,100 | — | — |
| 2022-05-17 | $22.42 | $22.42 | 524,800 | — | — |
| 2022-05-16 | $21.72 | $21.72 | 435,100 | — | — |
| 2022-05-13 | $21.94 | $21.94 | 438,300 | — | — |
| 2022-05-12 | $21.24 | $21.24 | 735,900 | — | — |
| 2022-05-11 | $21.03 | $21.03 | 1,007,700 | — | — |
| 2022-05-10 | $19.75 | $19.75 | 1,525,100 | — | — |
| 2022-05-09 | $22.77 | $22.77 | 799,400 | — | — |
| 2022-05-06 | $23.51 | $23.51 | 293,700 | — | — |
| 2022-05-05 | $23.81 | $23.81 | 433,500 | — | — |
| 2022-05-04 | $24.70 | $24.70 | 506,600 | — | — |
| 2022-05-03 | $23.62 | $23.62 | 537,700 | — | — |
| 2022-05-02 | $23.18 | $23.18 | 712,100 | — | — |
| 2022-04-29 | $22.92 | $22.92 | 394,700 | — | — |
| 2022-04-28 | $23.21 | $23.21 | 393,900 | — | — |
| 2022-04-27 | $22.52 | $22.52 | 357,100 | — | — |
| 2022-04-26 | $22.89 | $22.89 | 561,900 | — | — |
| 2022-04-25 | $23.71 | $23.71 | 575,600 | — | — |
| 2022-04-22 | $23.48 | $23.48 | 239,200 | — | — |
| 2022-04-21 | $23.92 | $23.92 | 405,600 | — | — |
| 2022-04-20 | $24.63 | $24.63 | 414,100 | — | — |
| 2022-04-19 | $24.15 | $24.15 | 473,800 | — | — |
| 2022-04-18 | $23.80 | $23.80 | 607,400 | — | — |
| 2022-04-14 | $23.84 | $23.84 | 704,900 | — | — |
| 2022-04-13 | $24.73 | $24.73 | 268,900 | — | — |
| 2022-04-12 | $24.52 | $24.52 | 439,100 | — | — |
| 2022-04-11 | $24.65 | $24.65 | 467,300 | — | — |
| 2022-04-08 | $25.46 | $25.46 | 318,200 | — | — |
| 2022-04-07 | $25.94 | $25.94 | 665,200 | — | — |
| 2022-04-06 | $25.68 | $25.68 | 362,200 | — | — |
| 2022-04-05 | $26.27 | $26.27 | 386,100 | — | — |
| 2022-04-04 | $26.97 | $26.97 | 336,600 | — | — |
| 2022-04-01 | $26.59 | $26.59 | 503,700 | — | — |
| 2022-03-31 | $27.19 | $27.19 | 865,000 | — | — |
| 2022-03-30 | $27.88 | $27.88 | 469,300 | — | — |
| 2022-03-29 | $29.44 | $29.44 | 915,200 | — | — |
| 2022-03-28 | $28.35 | $28.35 | 400,600 | — | — |
| 2022-03-25 | $29.08 | $29.08 | 522,100 | — | — |
| 2022-03-24 | $28.86 | $28.86 | 258,400 | — | — |
| 2022-03-23 | $28.28 | $28.28 | 380,300 | — | — |
| 2022-03-22 | $28.41 | $28.41 | 379,200 | — | — |
| 2022-03-21 | $28.70 | $28.70 | 433,500 | — | — |
| 2022-03-18 | $29.07 | $29.07 | 611,600 | — | — |
| 2022-03-17 | $29.18 | $29.18 | 413,500 | — | — |
| 2022-03-16 | $28.79 | $28.79 | 367,800 | — | — |
| 2022-03-15 | $27.72 | $27.72 | 304,700 | — | — |
| 2022-03-14 | $27.06 | $27.06 | 391,700 | — | — |
| 2022-03-11 | $27.70 | $27.70 | 1,582,500 | — | — |
| 2022-03-10 | $28.39 | $28.39 | 267,000 | — | — |
| 2022-03-09 | $28.89 | $28.89 | 298,600 | — | — |
| 2022-03-08 | $27.90 | $27.90 | 359,700 | — | — |
| 2022-03-07 | $27.49 | $27.49 | 339,700 | — | — |
| 2022-03-04 | $27.77 | $27.77 | 344,500 | — | — |
| 2022-03-03 | $28.60 | $28.60 | 394,200 | — | — |
| 2022-03-02 | $28.61 | $28.61 | 415,700 | — | — |
| 2022-03-01 | $27.65 | $27.65 | 1,602,900 | — | — |
| 2022-02-28 | $28.57 | $28.57 | 670,500 | — | — |
| 2022-02-25 | $27.92 | $27.92 | 345,000 | — | — |
| 2022-02-24 | $27.81 | $27.81 | 578,500 | — | — |
| 2022-02-23 | $26.41 | $26.41 | 506,900 | — | — |
| 2022-02-22 | $26.15 | $26.15 | 286,700 | — | — |
| 2022-02-18 | $26.91 | $26.91 | 387,300 | — | — |
| 2022-02-17 | $27.18 | $27.18 | 863,500 | — | — |
| 2022-02-16 | $29.25 | $29.25 | 415,800 | — | — |
| 2022-02-15 | $28.63 | $28.63 | 390,500 | — | — |
| 2022-02-14 | $27.30 | $27.30 | 328,900 | — | — |
| 2022-02-11 | $27.46 | $27.46 | 423,800 | — | — |
| 2022-02-10 | $28.14 | $28.14 | 420,900 | — | — |
| 2022-02-09 | $28.09 | $28.09 | 194,400 | — | — |
| 2022-02-08 | $27.56 | $27.56 | 123,200 | — | — |
| 2022-02-07 | $26.77 | $26.77 | 180,400 | — | — |
| 2022-02-04 | $26.84 | $26.84 | 236,400 | — | — |
| 2022-02-03 | $26.47 | $26.47 | 202,800 | — | — |
| 2022-02-02 | $27.33 | $27.33 | 311,000 | — | — |
| 2022-02-01 | $27.52 | $27.52 | 333,100 | — | — |
| 2022-01-31 | $27.49 | $27.49 | 373,300 | — | — |
| 2022-01-28 | $26.45 | $26.45 | 353,200 | — | — |
| 2022-01-27 | $25.93 | $25.93 | 524,400 | — | — |
| 2022-01-26 | $27.43 | $27.43 | 421,600 | — | — |
| 2022-01-25 | $27.06 | $27.06 | 618,500 | — | — |
| 2022-01-24 | $28.03 | $28.03 | 449,400 | — | — |
| 2022-01-21 | $27.05 | $27.05 | 465,100 | — | — |
| 2022-01-20 | $27.37 | $27.37 | 627,100 | — | — |
| 2022-01-19 | $28.35 | $28.35 | 793,200 | — | — |
| 2022-01-18 | $30.59 | $30.59 | 669,800 | — | — |
| 2022-01-14 | $31.99 | $31.99 | 412,300 | — | — |
| 2022-01-13 | $30.66 | $30.66 | 774,200 | — | — |
| 2022-01-12 | $31.23 | $31.23 | 942,700 | — | — |
| 2022-01-11 | $29.97 | $29.97 | 692,600 | — | — |
| 2022-01-10 | $27.66 | $27.66 | 270,600 | — | — |
| 2022-01-07 | $27.78 | $27.78 | 422,700 | — | — |
| 2022-01-06 | $28.98 | $28.98 | 335,300 | — | — |
| 2022-01-05 | $28.95 | $28.95 | 429,300 | — | — |
| 2022-01-04 | $29.71 | $29.71 | 647,400 | — | — |
| 2022-01-03 | $31.03 | $31.03 | 1,450,400 | — | — |