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
- 1973-05-03 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 | $19.64 | $95.81 | 80,900 | — | — |
| 2022-12-29 | $19.67 | $95.96 | 92,000 | — | — |
| 2022-12-28 | $19.30 | $94.15 | 35,500 | — | — |
| 2022-12-27 | $19.47 | $94.98 | 40,100 | — | — |
| 2022-12-23 | $19.54 | $95.32 | 53,100 | — | — |
| 2022-12-22 | $19.48 | $95.03 | 62,700 | — | — |
| 2022-12-21 | $19.62 | $95.71 | 54,300 | — | — |
| 2022-12-20 | $19.39 | $94.59 | 53,900 | — | — |
| 2022-12-19 | $19.36 | $94.45 | 102,800 | — | — |
| 2022-12-16 | $20.39 | $98.25 | 192,400 | — | — |
| 2022-12-15 | $20.17 | $97.19 | 44,700 | — | — |
| 2022-12-14 | $20.89 | $100.66 | 74,900 | — | — |
| 2022-12-13 | $20.89 | $100.66 | 83,100 | — | — |
| 2022-12-12 | $20.62 | $99.36 | 70,500 | — | — |
| 2022-12-09 | $20.12 | $96.95 | 147,300 | — | — |
| 2022-12-08 | $20.35 | $98.06 | 41,600 | — | — |
| 2022-12-07 | $20.19 | $97.29 | 86,300 | — | — |
| 2022-12-06 | $19.88 | $95.79 | 69,400 | — | — |
| 2022-12-05 | $19.84 | $95.60 | 109,100 | — | — |
| 2022-12-02 | $20.59 | $99.21 | 84,300 | — | — |
| 2022-12-01 | $20.53 | $98.92 | 37,600 | — | — |
| 2022-11-30 | $20.63 | $99.41 | 56,700 | — | — |
| 2022-11-29 | $20.21 | $97.38 | 60,000 | — | — |
| 2022-11-28 | $20.19 | $97.29 | 32,500 | — | — |
| 2022-11-25 | $20.49 | $98.73 | 14,200 | — | — |
| 2022-11-23 | $20.62 | $99.36 | 32,300 | — | — |
| 2022-11-22 | $20.66 | $99.55 | 49,900 | — | — |
| 2022-11-21 | $20.36 | $98.11 | 29,000 | — | — |
| 2022-11-18 | $20.36 | $98.11 | 47,500 | — | — |
| 2022-11-17 | $20.27 | $97.67 | 64,500 | — | — |
| 2022-11-16 | $20.32 | $97.91 | 37,600 | — | — |
| 2022-11-15 | $20.46 | $98.59 | 71,200 | — | — |
| 2022-11-14 | $20.70 | $99.74 | 39,300 | — | — |
| 2022-11-11 | $21.52 | $103.70 | 98,600 | — | — |
| 2022-11-10 | $21.57 | $103.94 | 55,500 | — | — |
| 2022-11-09 | $20.50 | $98.78 | 34,000 | — | — |
| 2022-11-08 | $20.90 | $100.71 | 45,600 | — | — |
| 2022-11-07 | $21.17 | $102.01 | 46,800 | — | — |
| 2022-11-04 | $21.43 | $103.26 | 30,700 | — | — |
| 2022-11-03 | $21.19 | $102.11 | 28,500 | — | — |
| 2022-11-02 | $21.50 | $103.60 | 49,200 | — | — |
| 2022-11-01 | $22.13 | $106.63 | 30,300 | — | — |
| 2022-10-31 | $22.16 | $106.78 | 60,700 | — | — |
| 2022-10-28 | $22.10 | $106.49 | 34,800 | — | — |
| 2022-10-27 | $21.51 | $103.65 | 34,700 | — | — |
| 2022-10-26 | $21.71 | $104.61 | 32,300 | — | — |
| 2022-10-25 | $21.99 | $105.96 | 40,300 | — | — |
| 2022-10-24 | $21.56 | $103.89 | 55,100 | — | — |
| 2022-10-21 | $21.47 | $103.45 | 35,000 | — | — |
| 2022-10-20 | $21.18 | $102.06 | 52,100 | — | — |
| 2022-10-19 | $20.96 | $101.00 | 52,400 | — | — |
| 2022-10-18 | $21.30 | $102.64 | 89,300 | — | — |
| 2022-10-17 | $21.00 | $101.19 | 99,500 | — | — |
| 2022-10-14 | $20.25 | $97.58 | 88,100 | — | — |
| 2022-10-13 | $20.50 | $98.78 | 97,300 | — | — |
| 2022-10-12 | $19.42 | $93.58 | 48,200 | — | — |
| 2022-10-11 | $19.50 | $93.96 | 49,900 | — | — |
| 2022-10-10 | $19.30 | $93.00 | 99,000 | — | — |
| 2022-10-07 | $19.06 | $91.84 | 102,100 | — | — |
| 2022-10-06 | $19.31 | $93.05 | 74,800 | — | — |
| 2022-10-05 | $20.39 | $98.25 | 83,300 | — | — |
| 2022-10-04 | $20.62 | $99.36 | 70,800 | — | — |
| 2022-10-03 | $20.50 | $98.78 | 58,300 | — | — |
| 2022-09-30 | $20.31 | $97.86 | 65,100 | — | — |
| 2022-09-29 | $20.07 | $96.71 | 84,500 | — | — |
| 2022-09-28 | $20.36 | $98.11 | 69,900 | — | — |
| 2022-09-27 | $19.45 | $93.72 | 80,000 | — | — |
| 2022-09-26 | $20.63 | $99.41 | 87,300 | — | — |
| 2022-09-23 | $21.17 | $100.80 | 60,100 | — | — |
| 2022-09-22 | $21.55 | $102.61 | 43,900 | — | — |
| 2022-09-21 | $22.03 | $104.90 | 69,300 | — | — |
| 2022-09-20 | $21.37 | $101.76 | 49,100 | — | — |
| 2022-09-19 | $22.30 | $106.18 | 52,500 | — | — |
| 2022-09-16 | $21.82 | $103.90 | 146,300 | — | — |
| 2022-09-15 | $22.28 | $106.09 | 42,600 | — | — |
| 2022-09-14 | $22.73 | $108.23 | 47,800 | — | — |
| 2022-09-13 | $22.89 | $108.99 | 51,400 | — | — |
| 2022-09-12 | $23.30 | $110.95 | 62,700 | — | — |
| 2022-09-09 | $23.17 | $110.33 | 38,900 | — | — |
| 2022-09-08 | $22.71 | $108.14 | 32,100 | — | — |
| 2022-09-07 | $23.05 | $109.76 | 44,100 | — | — |
| 2022-09-06 | $23.01 | $109.57 | 58,200 | — | — |
| 2022-09-02 | $23.27 | $110.80 | 25,200 | — | — |
| 2022-09-01 | $23.50 | $111.90 | 50,000 | — | — |
| 2022-08-31 | $23.87 | $113.66 | 52,400 | — | — |
| 2022-08-30 | $23.75 | $113.09 | 38,900 | — | — |
| 2022-08-29 | $23.99 | $114.23 | 24,000 | — | — |
| 2022-08-26 | $24.33 | $115.85 | 36,200 | — | — |
| 2022-08-25 | $24.90 | $118.57 | 28,300 | — | — |
| 2022-08-24 | $24.57 | $116.99 | 25,000 | — | — |
| 2022-08-23 | $24.24 | $115.42 | 39,600 | — | — |
| 2022-08-22 | $24.43 | $116.33 | 40,600 | — | — |
| 2022-08-19 | $24.91 | $118.61 | 41,000 | — | — |
| 2022-08-18 | $25.30 | $120.47 | 53,700 | — | — |
| 2022-08-17 | $24.96 | $118.85 | 34,000 | — | — |
| 2022-08-16 | $24.29 | $115.66 | 90,000 | — | — |
| 2022-08-15 | $24.94 | $118.76 | 78,200 | — | — |
| 2022-08-12 | $25.35 | $120.71 | 137,700 | — | — |
| 2022-08-11 | $23.76 | $113.14 | 33,000 | — | — |
| 2022-08-10 | $23.87 | $113.66 | 87,000 | — | — |
| 2022-08-09 | $23.20 | $110.47 | 75,500 | — | — |
| 2022-08-08 | $22.02 | $104.85 | 59,600 | — | — |
| 2022-08-05 | $22.07 | $105.09 | 25,400 | — | — |
| 2022-08-04 | $22.25 | $105.95 | 23,800 | — | — |
| 2022-08-03 | $22.45 | $106.90 | 26,200 | — | — |
| 2022-08-02 | $22.36 | $106.47 | 26,100 | — | — |
| 2022-08-01 | $22.53 | $107.28 | 40,900 | — | — |
| 2022-07-29 | $22.99 | $109.47 | 48,400 | — | — |
| 2022-07-28 | $22.77 | $108.42 | 64,200 | — | — |
| 2022-07-27 | $22.27 | $106.04 | 75,100 | — | — |
| 2022-07-26 | $22.67 | $107.95 | 21,800 | — | — |
| 2022-07-25 | $22.86 | $108.85 | 21,800 | — | — |
| 2022-07-22 | $22.89 | $108.99 | 25,500 | — | — |
| 2022-07-21 | $23.07 | $109.85 | 33,800 | — | — |
| 2022-07-20 | $23.46 | $111.71 | 35,700 | — | — |
| 2022-07-19 | $23.19 | $110.42 | 49,300 | — | — |
| 2022-07-18 | $22.79 | $108.52 | 59,000 | — | — |
| 2022-07-15 | $22.75 | $108.33 | 42,600 | — | — |
| 2022-07-14 | $22.11 | $105.28 | 27,800 | — | — |
| 2022-07-13 | $22.00 | $104.76 | 11,700 | — | — |
| 2022-07-12 | $21.94 | $104.47 | 30,300 | — | — |
| 2022-07-11 | $22.01 | $104.80 | 35,800 | — | — |
| 2022-07-08 | $22.12 | $105.33 | 42,400 | — | — |
| 2022-07-07 | $21.81 | $103.85 | 53,900 | — | — |
| 2022-07-06 | $22.00 | $104.76 | 68,400 | — | — |
| 2022-07-05 | $21.85 | $104.04 | 101,400 | — | — |
| 2022-07-01 | $22.00 | $104.76 | 60,200 | — | — |
| 2022-06-30 | $21.49 | $102.33 | 36,100 | — | — |
| 2022-06-29 | $21.36 | $101.71 | 39,800 | — | — |
| 2022-06-28 | $22.00 | $103.57 | 70,500 | — | — |
| 2022-06-27 | $21.88 | $103.00 | 63,500 | — | — |
| 2022-06-24 | $21.90 | $103.10 | 118,500 | — | — |
| 2022-06-23 | $22.08 | $103.94 | 50,100 | — | — |
| 2022-06-22 | $22.22 | $104.60 | 80,900 | — | — |
| 2022-06-21 | $22.13 | $104.18 | 79,700 | — | — |
| 2022-06-17 | $21.59 | $101.64 | 69,300 | — | — |
| 2022-06-16 | $21.42 | $100.84 | 79,600 | — | — |
| 2022-06-15 | $22.01 | $103.61 | 101,300 | — | — |
| 2022-06-14 | $20.71 | $97.49 | 57,700 | — | — |
| 2022-06-13 | $20.60 | $96.98 | 87,300 | — | — |
| 2022-06-10 | $21.84 | $102.81 | 88,900 | — | — |
| 2022-06-09 | $22.03 | $103.71 | 128,000 | — | — |
| 2022-06-08 | $22.51 | $105.97 | 38,200 | — | — |
| 2022-06-07 | $22.80 | $107.33 | 50,600 | — | — |
| 2022-06-06 | $22.59 | $106.34 | 42,700 | — | — |
| 2022-06-03 | $22.76 | $107.14 | 38,900 | — | — |
| 2022-06-02 | $22.74 | $107.05 | 44,300 | — | — |
| 2022-06-01 | $23.11 | $108.79 | 76,800 | — | — |
| 2022-05-31 | $22.91 | $107.85 | 91,200 | — | — |
| 2022-05-27 | $23.15 | $108.98 | 80,800 | — | — |
| 2022-05-26 | $22.06 | $103.85 | 76,000 | — | — |
| 2022-05-25 | $21.82 | $102.72 | 93,700 | — | — |
| 2022-05-24 | $21.31 | $100.32 | 31,800 | — | — |
| 2022-05-23 | $20.74 | $97.63 | 38,700 | — | — |
| 2022-05-20 | $20.53 | $96.65 | 43,400 | — | — |
| 2022-05-19 | $20.09 | $94.57 | 56,900 | — | — |
| 2022-05-18 | $20.13 | $94.76 | 32,700 | — | — |
| 2022-05-17 | $20.82 | $98.01 | 80,900 | — | — |
| 2022-05-16 | $20.78 | $97.82 | 35,200 | — | — |
| 2022-05-13 | $20.57 | $96.83 | 51,300 | — | — |
| 2022-05-12 | $20.09 | $94.57 | 63,700 | — | — |
| 2022-05-11 | $19.89 | $93.63 | 95,300 | — | — |
| 2022-05-10 | $18.91 | $89.02 | 150,400 | — | — |
| 2022-05-09 | $19.57 | $92.13 | 60,000 | — | — |
| 2022-05-06 | $20.53 | $96.65 | 25,700 | — | — |
| 2022-05-05 | $20.82 | $98.01 | 80,500 | — | — |
| 2022-05-04 | $21.73 | $102.29 | 30,100 | — | — |
| 2022-05-03 | $21.72 | $102.25 | 38,200 | — | — |
| 2022-05-02 | $21.23 | $99.94 | 127,800 | — | — |
| 2022-04-29 | $21.89 | $103.05 | 41,600 | — | — |
| 2022-04-28 | $22.77 | $107.19 | 56,100 | — | — |
| 2022-04-27 | $22.16 | $104.32 | 64,300 | — | — |
| 2022-04-26 | $22.10 | $104.04 | 32,300 | — | — |
| 2022-04-25 | $22.59 | $106.34 | 123,700 | — | — |
| 2022-04-22 | $23.00 | $108.27 | 20,400 | — | — |
| 2022-04-21 | $23.61 | $111.15 | 36,500 | — | — |
| 2022-04-20 | $24.45 | $115.10 | 64,500 | — | — |
| 2022-04-19 | $23.90 | $112.51 | 33,600 | — | — |
| 2022-04-18 | $23.00 | $108.27 | 35,900 | — | — |
| 2022-04-14 | $23.09 | $108.70 | 45,600 | — | — |
| 2022-04-13 | $23.44 | $110.34 | 57,500 | — | — |
| 2022-04-12 | $22.64 | $106.58 | 39,100 | — | — |
| 2022-04-11 | $22.65 | $106.63 | 72,300 | — | — |
| 2022-04-08 | $22.82 | $107.43 | 76,000 | — | — |
| 2022-04-07 | $23.48 | $110.53 | 26,700 | — | — |
| 2022-04-06 | $23.85 | $112.27 | 45,800 | — | — |
| 2022-04-05 | $24.13 | $113.59 | 38,800 | — | — |
| 2022-04-04 | $24.16 | $113.73 | 49,300 | — | — |
| 2022-04-01 | $25.00 | $117.69 | 37,400 | — | — |
| 2022-03-31 | $23.97 | $112.84 | 54,100 | — | — |
| 2022-03-30 | $24.12 | $113.55 | 56,200 | — | — |
| 2022-03-29 | $24.18 | $113.83 | 66,400 | — | — |
| 2022-03-28 | $24.04 | $113.17 | 33,800 | — | — |
| 2022-03-25 | $24.17 | $113.78 | 31,300 | — | — |
| 2022-03-24 | $23.81 | $112.09 | 28,700 | — | — |
| 2022-03-23 | $23.80 | $112.04 | 30,600 | — | — |
| 2022-03-22 | $24.63 | $114.86 | 38,500 | — | — |
| 2022-03-21 | $24.24 | $113.05 | 52,000 | — | — |
| 2022-03-18 | $23.89 | $111.41 | 125,400 | — | — |
| 2022-03-17 | $23.44 | $109.31 | 24,000 | — | — |
| 2022-03-16 | $23.21 | $108.24 | 36,700 | — | — |
| 2022-03-15 | $22.96 | $107.08 | 39,500 | — | — |
| 2022-03-14 | $23.15 | $107.96 | 68,500 | — | — |
| 2022-03-11 | $22.91 | $106.84 | 34,600 | — | — |
| 2022-03-10 | $23.42 | $109.22 | 32,500 | — | — |
| 2022-03-09 | $23.18 | $108.10 | 45,800 | — | — |
| 2022-03-08 | $23.01 | $107.31 | 31,200 | — | — |
| 2022-03-07 | $22.99 | $107.22 | 48,800 | — | — |
| 2022-03-04 | $23.18 | $108.10 | 40,100 | — | — |
| 2022-03-03 | $22.61 | $105.44 | 47,300 | — | — |
| 2022-03-02 | $22.38 | $104.37 | 25,100 | — | — |
| 2022-03-01 | $21.86 | $101.95 | 48,000 | — | — |
| 2022-02-28 | $22.01 | $102.65 | 52,200 | — | — |
| 2022-02-25 | $22.67 | $105.72 | 37,400 | — | — |
| 2022-02-24 | $22.31 | $104.04 | 89,800 | — | — |
| 2022-02-23 | $22.34 | $104.18 | 327,400 | — | — |
| 2022-02-22 | $23.54 | $109.78 | 54,300 | — | — |
| 2022-02-18 | $23.57 | $109.92 | 55,600 | — | — |
| 2022-02-17 | $23.28 | $108.57 | 91,200 | — | — |
| 2022-02-16 | $23.77 | $110.85 | 208,300 | — | — |
| 2022-02-15 | $22.21 | $103.58 | 41,800 | — | — |
| 2022-02-14 | $22.15 | $103.30 | 36,200 | — | — |
| 2022-02-11 | $22.50 | $104.93 | 74,000 | — | — |
| 2022-02-10 | $21.46 | $100.08 | 134,800 | — | — |
| 2022-02-09 | $20.54 | $95.79 | 30,400 | — | — |
| 2022-02-08 | $20.59 | $96.02 | 25,300 | — | — |
| 2022-02-07 | $21.16 | $98.68 | 38,100 | — | — |
| 2022-02-04 | $20.76 | $96.82 | 102,800 | — | — |
| 2022-02-03 | $21.20 | $98.87 | 29,100 | — | — |
| 2022-02-02 | $21.46 | $100.08 | 30,100 | — | — |
| 2022-02-01 | $21.76 | $101.48 | 40,000 | — | — |
| 2022-01-31 | $22.19 | $103.48 | 36,100 | — | — |
| 2022-01-28 | $21.48 | $100.17 | 37,000 | — | — |
| 2022-01-27 | $20.94 | $97.66 | 29,100 | — | — |
| 2022-01-26 | $21.41 | $99.85 | 69,300 | — | — |
| 2022-01-25 | $22.19 | $103.48 | 157,100 | — | — |
| 2022-01-24 | $22.03 | $102.74 | 195,000 | — | — |
| 2022-01-21 | $21.29 | $99.29 | 168,000 | — | — |
| 2022-01-20 | $20.13 | $93.88 | 47,000 | — | — |
| 2022-01-19 | $20.55 | $95.84 | 30,200 | — | — |
| 2022-01-18 | $21.10 | $98.40 | 31,100 | — | — |
| 2022-01-14 | $21.39 | $99.75 | 73,700 | — | — |
| 2022-01-13 | $21.25 | $99.10 | 23,200 | — | — |
| 2022-01-12 | $21.46 | $100.08 | 76,400 | — | — |
| 2022-01-11 | $21.05 | $98.17 | 59,300 | — | — |
| 2022-01-10 | $21.37 | $99.66 | 112,400 | — | — |
| 2022-01-07 | $22.68 | $105.77 | 36,700 | — | — |
| 2022-01-06 | $22.96 | $107.08 | 41,900 | — | — |
| 2022-01-05 | $22.96 | $107.08 | 54,000 | — | — |
| 2022-01-04 | $23.22 | $108.29 | 68,300 | — | — |
| 2022-01-03 | $23.28 | $108.57 | 120,900 | — | — |