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
- 1982-04-21 to 2026-09-03
- 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 | $25.65 | $36.99 | 5,100 | — | — |
| 2022-12-29 | $26.46 | $38.16 | 2,500 | — | — |
| 2022-12-28 | $26.89 | $38.78 | 11,200 | — | — |
| 2022-12-27 | $27.05 | $39.01 | 12,100 | — | — |
| 2022-12-23 | $26.00 | $37.49 | 2,400 | — | — |
| 2022-12-22 | $25.80 | $37.21 | 2,800 | — | — |
| 2022-12-21 | $25.88 | $37.32 | 7,100 | — | — |
| 2022-12-20 | $24.94 | $35.97 | 6,700 | — | — |
| 2022-12-19 | $23.79 | $34.31 | 5,800 | — | — |
| 2022-12-16 | $23.17 | $33.41 | 17,200 | — | — |
| 2022-12-15 | $22.21 | $32.03 | 12,700 | — | — |
| 2022-12-14 | $23.64 | $34.09 | 5,400 | — | — |
| 2022-12-13 | $24.09 | $34.74 | 3,700 | — | — |
| 2022-12-12 | $22.50 | $32.45 | 2,400 | — | — |
| 2022-12-09 | $22.01 | $31.74 | 3,400 | — | — |
| 2022-12-08 | $21.49 | $30.99 | 3,300 | — | — |
| 2022-12-07 | $21.17 | $30.53 | 2,300 | — | — |
| 2022-12-06 | $21.64 | $31.21 | 16,400 | — | — |
| 2022-12-05 | $21.79 | $31.42 | 3,100 | — | — |
| 2022-12-02 | $22.01 | $31.74 | 21,400 | — | — |
| 2022-12-01 | $21.81 | $31.45 | 1,800 | — | — |
| 2022-11-30 | $21.13 | $30.47 | 2,200 | — | — |
| 2022-11-29 | $20.50 | $29.56 | 2,000 | — | — |
| 2022-11-28 | $19.88 | $28.67 | 1,400 | — | — |
| 2022-11-25 | $20.17 | $29.09 | 600 | — | — |
| 2022-11-23 | $20.17 | $29.09 | 1,400 | — | — |
| 2022-11-22 | $20.32 | $29.30 | 800 | — | — |
| 2022-11-21 | $20.55 | $29.64 | 3,800 | — | — |
| 2022-11-18 | $20.50 | $29.56 | 2,200 | — | — |
| 2022-11-17 | $20.76 | $29.94 | 4,800 | — | — |
| 2022-11-16 | $20.05 | $28.91 | 3,200 | — | — |
| 2022-11-15 | $19.06 | $27.49 | 1,600 | — | — |
| 2022-11-14 | $19.06 | $27.49 | 1,700 | — | — |
| 2022-11-11 | $19.21 | $27.70 | 900 | — | — |
| 2022-11-10 | $19.26 | $27.77 | 2,600 | — | — |
| 2022-11-09 | $19.20 | $27.69 | 2,900 | — | — |
| 2022-11-08 | $18.29 | $26.38 | 4,100 | — | — |
| 2022-11-07 | $17.67 | $25.48 | 10,000 | — | — |
| 2022-11-04 | $19.42 | $28.01 | 6,000 | — | — |
| 2022-11-03 | $20.05 | $28.91 | 10,300 | — | — |
| 2022-11-02 | $18.32 | $26.42 | 3,800 | — | — |
| 2022-11-01 | $18.28 | $26.36 | 800 | — | — |
| 2022-10-31 | $17.73 | $25.57 | 9,100 | — | — |
| 2022-10-28 | $17.14 | $24.72 | 1,400 | — | — |
| 2022-10-27 | $16.78 | $24.20 | 7,500 | — | — |
| 2022-10-26 | $16.94 | $24.43 | 2,100 | — | — |
| 2022-10-25 | $17.44 | $25.15 | 10,900 | — | — |
| 2022-10-24 | $17.32 | $24.98 | 1,000 | — | — |
| 2022-10-21 | $17.29 | $24.93 | 2,900 | — | — |
| 2022-10-20 | $15.88 | $22.90 | 2,600 | — | — |
| 2022-10-19 | $16.19 | $23.35 | 1,900 | — | — |
| 2022-10-18 | $16.27 | $23.46 | 4,200 | — | — |
| 2022-10-17 | $15.89 | $22.91 | 2,700 | — | — |
| 2022-10-14 | $15.61 | $22.51 | 4,600 | — | — |
| 2022-10-13 | $16.04 | $23.13 | 3,800 | — | — |
| 2022-10-12 | $16.23 | $23.41 | 13,900 | — | — |
| 2022-10-11 | $16.71 | $24.10 | 8,500 | — | — |
| 2022-10-10 | $16.77 | $24.18 | 4,900 | — | — |
| 2022-10-07 | $17.04 | $24.57 | 10,800 | — | — |
| 2022-10-06 | $17.00 | $24.52 | 13,400 | — | — |
| 2022-10-05 | $17.09 | $24.65 | 15,800 | — | — |
| 2022-10-04 | $17.41 | $25.11 | 20,200 | — | — |
| 2022-10-03 | $16.23 | $23.41 | 9,600 | — | — |
| 2022-09-30 | $15.92 | $22.96 | 5,100 | — | — |
| 2022-09-29 | $15.56 | $22.44 | 8,300 | — | — |
| 2022-09-28 | $16.11 | $23.23 | 8,800 | — | — |
| 2022-09-27 | $15.82 | $22.81 | 4,600 | — | — |
| 2022-09-26 | $15.25 | $21.99 | 4,800 | — | — |
| 2022-09-23 | $14.80 | $21.34 | 14,200 | — | — |
| 2022-09-22 | $14.32 | $20.65 | 5,500 | — | — |
| 2022-09-21 | $14.21 | $20.49 | 4,600 | — | — |
| 2022-09-20 | $14.33 | $20.67 | 3,200 | — | — |
| 2022-09-19 | $13.99 | $20.17 | 12,300 | — | — |
| 2022-09-16 | $13.75 | $19.83 | 6,900 | — | — |
| 2022-09-15 | $14.14 | $20.39 | 8,300 | — | — |
| 2022-09-14 | $13.75 | $19.83 | 1,600 | — | — |
| 2022-09-13 | $13.75 | $19.83 | 1,400 | — | — |
| 2022-09-12 | $13.99 | $20.17 | 300 | — | — |
| 2022-09-09 | $14.00 | $20.19 | 1,000 | — | — |
| 2022-09-08 | $14.00 | $20.19 | 1,200 | — | — |
| 2022-09-07 | $14.12 | $20.36 | 700 | — | — |
| 2022-09-06 | $13.80 | $19.90 | 600 | — | — |
| 2022-09-02 | $13.75 | $19.83 | 10,300 | — | — |
| 2022-09-01 | $13.89 | $20.03 | 800 | — | — |
| 2022-08-31 | $13.89 | $20.03 | 8,100 | — | — |
| 2022-08-30 | $14.06 | $20.28 | 3,300 | — | — |
| 2022-08-29 | $14.35 | $20.69 | 2,900 | — | — |
| 2022-08-26 | $14.17 | $20.43 | 700 | — | — |
| 2022-08-25 | $14.68 | $21.17 | 1,400 | — | — |
| 2022-08-24 | $14.85 | $21.42 | 3,800 | — | — |
| 2022-08-23 | $14.39 | $20.75 | 1,200 | — | — |
| 2022-08-22 | $14.30 | $20.62 | 6,600 | — | — |
| 2022-08-19 | $14.82 | $21.37 | 5,600 | — | — |
| 2022-08-18 | $15.12 | $21.80 | 900 | — | — |
| 2022-08-17 | $14.69 | $21.18 | 3,400 | — | — |
| 2022-08-16 | $14.99 | $21.62 | 2,300 | — | — |
| 2022-08-15 | $14.67 | $21.16 | 1,000 | — | — |
| 2022-08-12 | $14.65 | $21.13 | 1,300 | — | — |
| 2022-08-11 | $14.44 | $20.82 | 7,000 | — | — |
| 2022-08-10 | $15.41 | $22.22 | 2,400 | — | — |
| 2022-08-09 | $14.87 | $21.44 | 3,400 | — | — |
| 2022-08-08 | $15.06 | $21.72 | 2,200 | — | — |
| 2022-08-05 | $14.42 | $20.80 | 2,800 | — | — |
| 2022-08-04 | $14.68 | $21.17 | 2,400 | — | — |
| 2022-08-03 | $14.89 | $21.47 | 6,100 | — | — |
| 2022-08-02 | $15.34 | $22.12 | 1,600 | — | — |
| 2022-08-01 | $15.67 | $22.60 | 1,500 | — | — |
| 2022-07-29 | $15.46 | $22.29 | 4,200 | — | — |
| 2022-07-28 | $16.65 | $24.01 | 400 | — | — |
| 2022-07-27 | $16.08 | $23.19 | 1,000 | — | — |
| 2022-07-26 | $15.25 | $21.99 | 7,300 | — | — |
| 2022-07-25 | $15.29 | $22.05 | 900 | — | — |
| 2022-07-22 | $15.44 | $22.27 | 6,800 | — | — |
| 2022-07-21 | $14.81 | $21.36 | 23,600 | — | — |
| 2022-07-20 | $14.01 | $20.20 | 2,500 | — | — |
| 2022-07-19 | $14.16 | $20.42 | 2,800 | — | — |
| 2022-07-18 | $14.08 | $20.30 | 2,300 | — | — |
| 2022-07-15 | $14.22 | $20.51 | 4,800 | — | — |
| 2022-07-14 | $13.84 | $19.96 | 5,700 | — | — |
| 2022-07-13 | $14.18 | $20.45 | 4,100 | — | — |
| 2022-07-12 | $14.08 | $20.30 | 3,500 | — | — |
| 2022-07-11 | $14.13 | $20.38 | 2,500 | — | — |
| 2022-07-08 | $14.40 | $20.77 | 2,200 | — | — |
| 2022-07-07 | $14.46 | $20.85 | 12,200 | — | — |
| 2022-07-06 | $14.07 | $20.29 | 5,100 | — | — |
| 2022-07-05 | $14.17 | $20.43 | 12,100 | — | — |
| 2022-07-01 | $13.88 | $20.02 | 12,800 | — | — |
| 2022-06-30 | $14.19 | $20.46 | 13,300 | — | — |
| 2022-06-29 | $14.88 | $21.46 | 6,000 | — | — |
| 2022-06-28 | $14.82 | $21.37 | 11,500 | — | — |
| 2022-06-27 | $14.75 | $21.27 | 35,300 | — | — |
| 2022-06-24 | $13.87 | $20.00 | 130,900 | — | — |
| 2022-06-23 | $16.14 | $23.28 | 11,700 | — | — |
| 2022-06-22 | $17.12 | $24.69 | 7,600 | — | — |
| 2022-06-21 | $17.55 | $25.31 | 8,400 | — | — |
| 2022-06-17 | $17.56 | $25.32 | 29,700 | — | — |
| 2022-06-16 | $17.94 | $25.87 | 5,400 | — | — |
| 2022-06-15 | $16.03 | $23.12 | 5,200 | — | — |
| 2022-06-14 | $16.03 | $23.12 | 2,600 | — | — |
| 2022-06-13 | $16.28 | $23.48 | 5,300 | — | — |
| 2022-06-10 | $16.66 | $24.03 | 9,200 | — | — |
| 2022-06-09 | $18.45 | $26.61 | 3,400 | — | — |
| 2022-06-08 | $18.30 | $26.39 | 10,000 | — | — |
| 2022-06-07 | $17.70 | $25.53 | 15,900 | — | — |
| 2022-06-06 | $18.96 | $27.34 | 18,600 | — | — |
| 2022-06-03 | $21.66 | $31.24 | 3,400 | — | — |
| 2022-06-02 | $21.89 | $31.57 | 7,800 | — | — |
| 2022-06-01 | $21.00 | $30.28 | 13,700 | — | — |
| 2022-05-31 | $20.97 | $30.24 | 11,900 | — | — |
| 2022-05-27 | $22.05 | $31.80 | 7,500 | — | — |
| 2022-05-26 | $21.59 | $31.13 | 19,900 | — | — |
| 2022-05-25 | $20.73 | $29.89 | 21,000 | — | — |
| 2022-05-24 | $18.53 | $26.72 | 31,300 | — | — |
| 2022-05-23 | $21.70 | $31.29 | 22,400 | — | — |
| 2022-05-20 | $20.91 | $30.15 | 20,500 | — | — |
| 2022-05-19 | $20.47 | $29.52 | 24,800 | — | — |
| 2022-05-18 | $21.49 | $30.99 | 26,900 | — | — |
| 2022-05-17 | $21.68 | $31.26 | 23,000 | — | — |
| 2022-05-16 | $20.53 | $29.61 | 19,900 | — | — |
| 2022-05-13 | $21.06 | $30.37 | 30,100 | — | — |
| 2022-05-12 | $17.71 | $25.54 | 21,900 | — | — |
| 2022-05-11 | $17.20 | $24.80 | 22,100 | — | — |
| 2022-05-10 | $17.15 | $24.73 | 27,300 | — | — |
| 2022-05-09 | $17.02 | $24.54 | 27,000 | — | — |
| 2022-05-06 | $20.81 | $30.01 | 35,700 | — | — |
| 2022-05-05 | $21.47 | $30.96 | 40,100 | — | — |
| 2022-05-04 | $22.35 | $32.23 | 23,300 | — | — |
| 2022-05-03 | $21.98 | $31.70 | 20,200 | — | — |
| 2022-05-02 | $21.99 | $31.71 | 33,100 | — | — |
| 2022-04-29 | $22.22 | $32.04 | 20,100 | — | — |
| 2022-04-28 | $21.44 | $30.92 | 32,600 | — | — |
| 2022-04-27 | $19.42 | $28.01 | 28,700 | — | — |
| 2022-04-26 | $20.12 | $29.01 | 24,800 | — | — |
| 2022-04-25 | $21.35 | $30.79 | 24,600 | — | — |
| 2022-04-22 | $21.00 | $30.28 | 29,000 | — | — |
| 2022-04-21 | $22.25 | $32.09 | 37,300 | — | — |
| 2022-04-20 | $19.62 | $28.29 | 10,500 | — | — |
| 2022-04-19 | $18.97 | $27.36 | 6,800 | — | — |
| 2022-04-18 | $18.14 | $26.16 | 11,000 | — | — |
| 2022-04-14 | $18.30 | $26.39 | 8,600 | — | — |
| 2022-04-13 | $17.99 | $25.94 | 3,300 | — | — |
| 2022-04-12 | $17.75 | $25.60 | 0 | — | — |
| 2022-04-11 | $17.75 | $25.60 | 8,400 | — | — |
| 2022-04-08 | $17.57 | $25.34 | 6,600 | — | — |
| 2022-04-07 | $16.97 | $24.47 | 5,000 | — | — |
| 2022-04-06 | $15.63 | $22.54 | 4,400 | — | — |
| 2022-04-05 | $16.45 | $23.72 | 5,900 | — | — |
| 2022-04-04 | $16.96 | $24.46 | 4,900 | — | — |
| 2022-04-01 | $16.70 | $24.08 | 4,300 | — | — |
| 2022-03-31 | $15.37 | $22.17 | 2,600 | — | — |
| 2022-03-30 | $14.79 | $21.33 | 2,200 | — | — |
| 2022-03-29 | $15.01 | $21.65 | 2,500 | — | — |
| 2022-03-28 | $14.44 | $20.82 | 1,700 | — | — |
| 2022-03-25 | $14.70 | $21.20 | 2,400 | — | — |
| 2022-03-24 | $14.30 | $20.62 | 3,300 | — | — |
| 2022-03-23 | $13.98 | $20.16 | 1,700 | — | — |
| 2022-03-22 | $13.90 | $20.05 | 11,300 | — | — |
| 2022-03-21 | $13.16 | $18.98 | 5,800 | — | — |
| 2022-03-18 | $13.12 | $18.92 | 1,900 | — | — |
| 2022-03-17 | $13.73 | $19.80 | 1,600 | — | — |
| 2022-03-16 | $13.13 | $18.93 | 1,100 | — | — |
| 2022-03-15 | $13.55 | $19.54 | 0 | — | — |
| 2022-03-14 | $13.55 | $19.54 | 500 | — | — |
| 2022-03-11 | $14.16 | $20.42 | 400 | — | — |
| 2022-03-10 | $14.16 | $20.42 | 0 | — | — |
| 2022-03-09 | $14.16 | $20.42 | 200 | — | — |
| 2022-03-08 | $13.98 | $20.16 | 700 | — | — |
| 2022-03-07 | $13.41 | $19.34 | 200 | — | — |
| 2022-03-04 | $13.55 | $19.54 | 600 | — | — |
| 2022-03-03 | $13.18 | $19.01 | 0 | — | — |
| 2022-03-02 | $13.18 | $19.01 | 10,800 | — | — |
| 2022-03-01 | $13.45 | $19.40 | 1,300 | — | — |
| 2022-02-28 | $13.06 | $18.83 | 500 | — | — |
| 2022-02-25 | $12.94 | $18.66 | 0 | — | — |
| 2022-02-24 | $12.94 | $18.66 | 500 | — | — |
| 2022-02-23 | $13.45 | $19.40 | 700 | — | — |
| 2022-02-22 | $12.92 | $18.63 | 600 | — | — |
| 2022-02-18 | $13.55 | $19.54 | 400 | — | — |
| 2022-02-17 | $14.04 | $20.25 | 2,100 | — | — |
| 2022-02-16 | $13.24 | $19.09 | 400 | — | — |
| 2022-02-15 | $13.98 | $20.16 | 0 | — | — |
| 2022-02-14 | $13.98 | $20.16 | 0 | — | — |
| 2022-02-11 | $13.98 | $20.16 | 700 | — | — |
| 2022-02-10 | $13.94 | $20.10 | 1,100 | — | — |
| 2022-02-09 | $14.95 | $21.56 | 800 | — | — |
| 2022-02-08 | $14.74 | $21.26 | 0 | — | — |
| 2022-02-07 | $14.74 | $21.26 | 0 | — | — |
| 2022-02-04 | $14.74 | $21.26 | 800 | — | — |
| 2022-02-03 | $14.71 | $21.21 | 300 | — | — |
| 2022-02-02 | $14.95 | $21.56 | 2,600 | — | — |
| 2022-02-01 | $14.82 | $21.37 | 2,900 | — | — |
| 2022-01-31 | $13.71 | $19.77 | 1,300 | — | — |
| 2022-01-28 | $13.95 | $20.12 | 2,400 | — | — |
| 2022-01-27 | $14.70 | $21.20 | 5,500 | — | — |
| 2022-01-26 | $13.83 | $19.94 | 3,000 | — | — |
| 2022-01-25 | $13.61 | $19.63 | 700 | — | — |
| 2022-01-24 | $13.37 | $19.28 | 2,400 | — | — |
| 2022-01-21 | $13.00 | $18.75 | 1,500 | — | — |
| 2022-01-20 | $12.90 | $18.60 | 0 | — | — |
| 2022-01-19 | $12.90 | $18.60 | 0 | — | — |
| 2022-01-18 | $12.90 | $18.60 | 2,300 | — | — |
| 2022-01-14 | $12.87 | $18.56 | 0 | — | — |
| 2022-01-13 | $12.87 | $18.56 | 0 | — | — |
| 2022-01-12 | $12.87 | $18.56 | 200 | — | — |
| 2022-01-11 | $12.85 | $18.53 | 2,300 | — | — |
| 2022-01-10 | $13.29 | $19.17 | 2,400 | — | — |
| 2022-01-07 | $13.24 | $19.09 | 1,300 | — | — |
| 2022-01-06 | $13.01 | $18.76 | 3,300 | — | — |
| 2022-01-05 | $13.47 | $19.43 | 19,200 | — | — |
| 2022-01-04 | $13.75 | $19.83 | 37,200 | — | — |
| 2022-01-03 | $11.99 | $17.29 | 3,700 | — | — |