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
- 1986-04-03 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 | $17.93 | $18.64 | 523,900 | — | — |
| 2022-12-29 | $17.86 | $18.56 | 593,200 | — | — |
| 2022-12-28 | $17.76 | $18.46 | 633,300 | — | — |
| 2022-12-27 | $17.97 | $18.68 | 454,900 | — | — |
| 2022-12-23 | $17.82 | $18.52 | 392,600 | — | — |
| 2022-12-22 | $17.74 | $18.44 | 671,400 | — | — |
| 2022-12-21 | $18.11 | $18.82 | 618,100 | — | — |
| 2022-12-20 | $18.10 | $18.81 | 808,300 | — | — |
| 2022-12-19 | $17.42 | $18.11 | 392,200 | — | — |
| 2022-12-16 | $17.46 | $18.15 | 421,800 | — | — |
| 2022-12-15 | $17.38 | $18.07 | 705,100 | — | — |
| 2022-12-14 | $17.86 | $18.56 | 412,000 | — | — |
| 2022-12-13 | $17.97 | $18.68 | 761,200 | — | — |
| 2022-12-12 | $17.51 | $18.20 | 336,000 | — | — |
| 2022-12-09 | $17.70 | $18.40 | 550,000 | — | — |
| 2022-12-08 | $17.57 | $18.26 | 559,600 | — | — |
| 2022-12-07 | $17.42 | $18.11 | 749,600 | — | — |
| 2022-12-06 | $17.15 | $17.83 | 410,900 | — | — |
| 2022-12-05 | $17.19 | $17.87 | 332,800 | — | — |
| 2022-12-02 | $17.60 | $18.29 | 520,900 | — | — |
| 2022-12-01 | $17.60 | $18.29 | 851,400 | — | — |
| 2022-11-30 | $17.33 | $18.01 | 1,277,600 | — | — |
| 2022-11-29 | $17.06 | $17.73 | 337,900 | — | — |
| 2022-11-28 | $16.85 | $17.51 | 278,000 | — | — |
| 2022-11-25 | $17.07 | $17.74 | 188,100 | — | — |
| 2022-11-23 | $17.08 | $17.75 | 542,800 | — | — |
| 2022-11-22 | $16.87 | $17.54 | 328,700 | — | — |
| 2022-11-21 | $16.73 | $17.39 | 340,900 | — | — |
| 2022-11-18 | $16.82 | $17.48 | 292,300 | — | — |
| 2022-11-17 | $16.90 | $17.57 | 350,800 | — | — |
| 2022-11-16 | $17.08 | $17.75 | 298,200 | — | — |
| 2022-11-15 | $17.14 | $17.82 | 253,000 | — | — |
| 2022-11-14 | $17.24 | $17.92 | 487,100 | — | — |
| 2022-11-11 | $17.10 | $17.77 | 340,900 | — | — |
| 2022-11-10 | $17.07 | $17.74 | 603,000 | — | — |
| 2022-11-09 | $16.51 | $17.16 | 238,800 | — | — |
| 2022-11-08 | $16.69 | $17.35 | 712,400 | — | — |
| 2022-11-07 | $16.29 | $16.93 | 729,900 | — | — |
| 2022-11-04 | $16.32 | $16.96 | 852,100 | — | — |
| 2022-11-03 | $15.60 | $16.22 | 271,900 | — | — |
| 2022-11-02 | $15.60 | $16.22 | 394,400 | — | — |
| 2022-11-01 | $15.79 | $16.41 | 565,400 | — | — |
| 2022-10-31 | $15.48 | $16.09 | 586,100 | — | — |
| 2022-10-28 | $15.58 | $16.19 | 820,500 | — | — |
| 2022-10-27 | $15.81 | $16.43 | 608,900 | — | — |
| 2022-10-26 | $15.94 | $16.57 | 442,900 | — | — |
| 2022-10-25 | $15.82 | $16.44 | 329,000 | — | — |
| 2022-10-24 | $15.70 | $16.32 | 508,200 | — | — |
| 2022-10-21 | $15.80 | $16.42 | 330,300 | — | — |
| 2022-10-20 | $15.37 | $15.98 | 591,600 | — | — |
| 2022-10-19 | $15.36 | $15.97 | 393,400 | — | — |
| 2022-10-18 | $15.55 | $16.16 | 1,573,400 | — | — |
| 2022-10-17 | $15.38 | $15.99 | 299,000 | — | — |
| 2022-10-14 | $15.22 | $15.82 | 350,200 | — | — |
| 2022-10-13 | $15.56 | $16.17 | 341,200 | — | — |
| 2022-10-12 | $15.68 | $16.30 | 343,300 | — | — |
| 2022-10-11 | $15.70 | $16.32 | 354,400 | — | — |
| 2022-10-10 | $15.85 | $16.47 | 216,500 | — | — |
| 2022-10-07 | $16.15 | $16.79 | 750,000 | — | — |
| 2022-10-06 | $16.39 | $17.04 | 343,500 | — | — |
| 2022-10-05 | $16.36 | $17.01 | 333,700 | — | — |
| 2022-10-04 | $16.50 | $17.15 | 381,800 | — | — |
| 2022-10-03 | $16.27 | $16.91 | 817,500 | — | — |
| 2022-09-30 | $15.57 | $16.18 | 367,100 | — | — |
| 2022-09-29 | $15.46 | $16.07 | 535,900 | — | — |
| 2022-09-28 | $15.53 | $16.14 | 368,400 | — | — |
| 2022-09-27 | $15.13 | $15.73 | 571,100 | — | — |
| 2022-09-26 | $15.16 | $15.76 | 637,700 | — | — |
| 2022-09-23 | $15.49 | $16.10 | 951,100 | — | — |
| 2022-09-22 | $15.81 | $16.43 | 507,400 | — | — |
| 2022-09-21 | $15.75 | $16.37 | 365,700 | — | — |
| 2022-09-20 | $15.60 | $16.22 | 514,300 | — | — |
| 2022-09-19 | $15.74 | $16.36 | 340,500 | — | — |
| 2022-09-16 | $15.78 | $16.40 | 742,300 | — | — |
| 2022-09-15 | $15.59 | $16.20 | 1,233,700 | — | — |
| 2022-09-14 | $15.98 | $16.61 | 468,100 | — | — |
| 2022-09-13 | $15.92 | $16.55 | 494,300 | — | — |
| 2022-09-12 | $16.13 | $16.77 | 500,600 | — | — |
| 2022-09-09 | $15.85 | $16.47 | 306,700 | — | — |
| 2022-09-08 | $15.74 | $16.36 | 234,100 | — | — |
| 2022-09-07 | $15.75 | $16.37 | 440,100 | — | — |
| 2022-09-06 | $15.55 | $16.16 | 355,200 | — | — |
| 2022-09-02 | $15.61 | $16.23 | 455,300 | — | — |
| 2022-09-01 | $15.45 | $16.06 | 1,170,700 | — | — |
| 2022-08-31 | $15.62 | $16.24 | 435,700 | — | — |
| 2022-08-30 | $15.81 | $16.43 | 568,800 | — | — |
| 2022-08-29 | $16.02 | $16.65 | 646,400 | — | — |
| 2022-08-26 | $16.01 | $16.64 | 545,000 | — | — |
| 2022-08-25 | $16.28 | $16.92 | 428,800 | — | — |
| 2022-08-24 | $16.29 | $16.93 | 217,300 | — | — |
| 2022-08-23 | $16.22 | $16.86 | 251,000 | — | — |
| 2022-08-22 | $16.12 | $16.76 | 409,300 | — | — |
| 2022-08-19 | $16.17 | $16.81 | 689,800 | — | — |
| 2022-08-18 | $16.38 | $17.03 | 491,600 | — | — |
| 2022-08-17 | $16.47 | $17.12 | 682,200 | — | — |
| 2022-08-16 | $16.60 | $17.25 | 588,200 | — | — |
| 2022-08-15 | $16.72 | $17.38 | 260,700 | — | — |
| 2022-08-12 | $17.02 | $17.69 | 316,900 | — | — |
| 2022-08-11 | $16.74 | $17.40 | 237,300 | — | — |
| 2022-08-10 | $16.89 | $17.56 | 322,000 | — | — |
| 2022-08-09 | $16.90 | $17.57 | 318,800 | — | — |
| 2022-08-08 | $16.89 | $17.56 | 416,500 | — | — |
| 2022-08-05 | $16.63 | $17.29 | 231,300 | — | — |
| 2022-08-04 | $16.83 | $17.49 | 332,700 | — | — |
| 2022-08-03 | $16.57 | $17.22 | 354,900 | — | — |
| 2022-08-02 | $16.57 | $17.22 | 302,100 | — | — |
| 2022-08-01 | $16.76 | $17.42 | 297,700 | — | — |
| 2022-07-29 | $16.73 | $17.39 | 473,500 | — | — |
| 2022-07-28 | $16.58 | $17.23 | 402,300 | — | — |
| 2022-07-27 | $16.19 | $16.83 | 586,600 | — | — |
| 2022-07-26 | $15.99 | $16.62 | 481,700 | — | — |
| 2022-07-25 | $15.98 | $16.61 | 309,100 | — | — |
| 2022-07-22 | $16.01 | $16.64 | 302,900 | — | — |
| 2022-07-21 | $16.13 | $16.77 | 737,200 | — | — |
| 2022-07-20 | $15.90 | $16.53 | 648,300 | — | — |
| 2022-07-19 | $15.87 | $16.50 | 327,200 | — | — |
| 2022-07-18 | $15.80 | $16.42 | 567,000 | — | — |
| 2022-07-15 | $15.77 | $16.39 | 462,900 | — | — |
| 2022-07-14 | $15.72 | $16.34 | 982,200 | — | — |
| 2022-07-13 | $16.21 | $16.85 | 463,700 | — | — |
| 2022-07-12 | $16.08 | $16.71 | 528,700 | — | — |
| 2022-07-11 | $16.11 | $16.75 | 490,900 | — | — |
| 2022-07-08 | $16.20 | $16.84 | 535,600 | — | — |
| 2022-07-07 | $16.18 | $16.82 | 637,700 | — | — |
| 2022-07-06 | $16.08 | $16.71 | 1,541,400 | — | — |
| 2022-07-05 | $16.24 | $16.88 | 1,113,900 | — | — |
| 2022-07-01 | $16.68 | $17.34 | 551,700 | — | — |
| 2022-06-30 | $16.82 | $17.48 | 906,100 | — | — |
| 2022-06-29 | $17.11 | $17.78 | 300,600 | — | — |
| 2022-06-28 | $17.15 | $17.83 | 508,900 | — | — |
| 2022-06-27 | $17.29 | $17.97 | 400,200 | — | — |
| 2022-06-24 | $17.38 | $18.07 | 268,300 | — | — |
| 2022-06-23 | $17.40 | $18.09 | 416,600 | — | — |
| 2022-06-22 | $17.67 | $18.37 | 242,300 | — | — |
| 2022-06-21 | $17.67 | $18.37 | 290,200 | — | — |
| 2022-06-17 | $17.71 | $18.41 | 324,400 | — | — |
| 2022-06-16 | $17.85 | $18.55 | 443,900 | — | — |
| 2022-06-15 | $17.62 | $18.31 | 820,000 | — | — |
| 2022-06-14 | $17.28 | $17.96 | 990,200 | — | — |
| 2022-06-13 | $17.48 | $18.17 | 639,100 | — | — |
| 2022-06-10 | $18.07 | $18.78 | 357,900 | — | — |
| 2022-06-09 | $17.85 | $18.55 | 462,500 | — | — |
| 2022-06-08 | $17.93 | $18.64 | 380,600 | — | — |
| 2022-06-07 | $17.98 | $18.69 | 1,038,800 | — | — |
| 2022-06-06 | $17.71 | $18.41 | 464,000 | — | — |
| 2022-06-03 | $17.65 | $18.35 | 274,500 | — | — |
| 2022-06-02 | $17.89 | $18.60 | 316,700 | — | — |
| 2022-06-01 | $17.60 | $18.29 | 319,200 | — | — |
| 2022-05-31 | $17.40 | $18.09 | 778,600 | — | — |
| 2022-05-27 | $17.77 | $18.47 | 391,600 | — | — |
| 2022-05-26 | $17.70 | $18.40 | 455,900 | — | — |
| 2022-05-25 | $17.79 | $18.49 | 703,900 | — | — |
| 2022-05-24 | $17.85 | $18.55 | 411,800 | — | — |
| 2022-05-23 | $17.67 | $18.37 | 254,000 | — | — |
| 2022-05-20 | $17.57 | $18.26 | 274,100 | — | — |
| 2022-05-19 | $17.64 | $18.34 | 467,700 | — | — |
| 2022-05-18 | $17.28 | $17.96 | 570,100 | — | — |
| 2022-05-17 | $17.30 | $17.98 | 330,600 | — | — |
| 2022-05-16 | $17.36 | $18.04 | 436,500 | — | — |
| 2022-05-13 | $17.11 | $17.78 | 705,300 | — | — |
| 2022-05-12 | $17.15 | $17.83 | 703,400 | — | — |
| 2022-05-11 | $17.54 | $18.23 | 466,300 | — | — |
| 2022-05-10 | $17.38 | $18.07 | 907,400 | — | — |
| 2022-05-09 | $17.65 | $18.35 | 780,100 | — | — |
| 2022-05-06 | $18.04 | $18.75 | 639,900 | — | — |
| 2022-05-05 | $18.04 | $18.75 | 594,100 | — | — |
| 2022-05-04 | $18.21 | $18.93 | 511,500 | — | — |
| 2022-05-03 | $18.04 | $18.75 | 525,900 | — | — |
| 2022-05-02 | $17.99 | $18.70 | 1,569,700 | — | — |
| 2022-04-29 | $18.43 | $19.16 | 595,200 | — | — |
| 2022-04-28 | $18.43 | $19.16 | 1,134,200 | — | — |
| 2022-04-27 | $18.41 | $19.14 | 513,100 | — | — |
| 2022-04-26 | $18.63 | $19.36 | 624,800 | — | — |
| 2022-04-25 | $18.71 | $19.45 | 729,700 | — | — |
| 2022-04-22 | $19.13 | $19.88 | 665,600 | — | — |
| 2022-04-21 | $19.39 | $20.15 | 937,400 | — | — |
| 2022-04-20 | $19.65 | $20.42 | 507,700 | — | — |
| 2022-04-19 | $19.52 | $20.29 | 1,369,900 | — | — |
| 2022-04-18 | $19.90 | $20.68 | 562,900 | — | — |
| 2022-04-14 | $19.88 | $20.66 | 541,500 | — | — |
| 2022-04-13 | $19.97 | $20.76 | 420,000 | — | — |
| 2022-04-12 | $19.83 | $20.61 | 808,200 | — | — |
| 2022-04-11 | $19.61 | $20.38 | 656,100 | — | — |
| 2022-04-08 | $19.48 | $20.25 | 441,600 | — | — |
| 2022-04-07 | $19.32 | $20.08 | 413,800 | — | — |
| 2022-04-06 | $19.25 | $20.01 | 780,400 | — | — |
| 2022-04-05 | $19.13 | $19.88 | 1,137,000 | — | — |
| 2022-04-04 | $19.33 | $20.09 | 436,300 | — | — |
| 2022-04-01 | $19.33 | $20.09 | 541,000 | — | — |
| 2022-03-31 | $19.38 | $20.14 | 525,200 | — | — |
| 2022-03-30 | $19.21 | $19.97 | 668,100 | — | — |
| 2022-03-29 | $19.22 | $19.98 | 597,400 | — | — |
| 2022-03-28 | $19.13 | $19.88 | 858,700 | — | — |
| 2022-03-25 | $19.78 | $20.56 | 1,159,700 | — | — |
| 2022-03-24 | $19.69 | $20.47 | 726,500 | — | — |
| 2022-03-23 | $19.45 | $20.22 | 927,600 | — | — |
| 2022-03-22 | $19.09 | $19.84 | 673,600 | — | — |
| 2022-03-21 | $19.34 | $20.10 | 534,600 | — | — |
| 2022-03-18 | $19.16 | $19.92 | 580,500 | — | — |
| 2022-03-17 | $19.36 | $20.12 | 827,800 | — | — |
| 2022-03-16 | $19.33 | $20.09 | 1,162,200 | — | — |
| 2022-03-15 | $19.17 | $19.93 | 994,000 | — | — |
| 2022-03-14 | $19.40 | $20.16 | 669,100 | — | — |
| 2022-03-11 | $19.79 | $20.57 | 693,700 | — | — |
| 2022-03-10 | $19.85 | $20.63 | 814,900 | — | — |
| 2022-03-09 | $19.75 | $20.53 | 1,051,300 | — | — |
| 2022-03-08 | $20.34 | $21.14 | 2,913,000 | — | — |
| 2022-03-07 | $19.80 | $20.58 | 1,982,000 | — | — |
| 2022-03-04 | $19.41 | $20.18 | 1,290,800 | — | — |
| 2022-03-03 | $19.03 | $19.78 | 561,200 | — | — |
| 2022-03-02 | $18.95 | $19.70 | 782,200 | — | — |
| 2022-03-01 | $19.10 | $19.85 | 1,118,100 | — | — |
| 2022-02-28 | $18.64 | $19.37 | 673,500 | — | — |
| 2022-02-25 | $18.39 | $19.12 | 545,900 | — | — |
| 2022-02-24 | $18.44 | $19.17 | 1,180,700 | — | — |
| 2022-02-23 | $18.66 | $19.40 | 1,274,300 | — | — |
| 2022-02-22 | $18.39 | $19.12 | 1,237,700 | — | — |
| 2022-02-18 | $18.36 | $19.08 | 273,400 | — | — |
| 2022-02-17 | $18.40 | $19.13 | 703,800 | — | — |
| 2022-02-16 | $18.13 | $18.84 | 510,700 | — | — |
| 2022-02-15 | $17.97 | $18.68 | 514,300 | — | — |
| 2022-02-14 | $18.21 | $18.93 | 595,200 | — | — |
| 2022-02-11 | $18.08 | $18.79 | 900,400 | — | — |
| 2022-02-10 | $17.71 | $18.41 | 497,900 | — | — |
| 2022-02-09 | $17.76 | $18.46 | 348,400 | — | — |
| 2022-02-08 | $17.74 | $18.44 | 351,700 | — | — |
| 2022-02-07 | $17.63 | $18.33 | 671,100 | — | — |
| 2022-02-04 | $17.42 | $18.11 | 552,000 | — | — |
| 2022-02-03 | $17.33 | $18.01 | 468,800 | — | — |
| 2022-02-02 | $17.42 | $18.11 | 882,600 | — | — |
| 2022-02-01 | $17.45 | $18.14 | 435,600 | — | — |
| 2022-01-31 | $17.34 | $18.02 | 447,300 | — | — |
| 2022-01-28 | $17.24 | $17.92 | 604,900 | — | — |
| 2022-01-27 | $17.37 | $18.05 | 927,600 | — | — |
| 2022-01-26 | $17.75 | $18.45 | 560,100 | — | — |
| 2022-01-25 | $18.12 | $18.83 | 386,600 | — | — |
| 2022-01-24 | $18.12 | $18.83 | 751,200 | — | — |
| 2022-01-21 | $18.03 | $18.74 | 540,000 | — | — |
| 2022-01-20 | $18.11 | $18.82 | 747,100 | — | — |
| 2022-01-19 | $18.05 | $18.76 | 1,165,100 | — | — |
| 2022-01-18 | $17.67 | $18.37 | 664,000 | — | — |
| 2022-01-14 | $17.54 | $18.23 | 1,527,800 | — | — |
| 2022-01-13 | $17.64 | $18.34 | 602,900 | — | — |
| 2022-01-12 | $17.66 | $18.36 | 421,100 | — | — |
| 2022-01-11 | $17.56 | $18.25 | 323,500 | — | — |
| 2022-01-10 | $17.30 | $17.98 | 654,000 | — | — |
| 2022-01-07 | $17.33 | $18.01 | 419,500 | — | — |
| 2022-01-06 | $17.34 | $18.02 | 362,500 | — | — |
| 2022-01-05 | $17.55 | $18.24 | 266,500 | — | — |
| 2022-01-04 | $17.65 | $18.35 | 366,100 | — | — |
| 2022-01-03 | $17.55 | $18.24 | 463,300 | — | — |