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
- 1980-03-17 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 | $17.38 | $73.27 | 29,100 | — | — |
| 2022-12-29 | $17.14 | $72.26 | 20,900 | — | — |
| 2022-12-28 | $16.74 | $70.57 | 42,000 | — | — |
| 2022-12-27 | $17.07 | $71.96 | 23,600 | — | — |
| 2022-12-23 | $17.08 | $72.01 | 12,500 | — | — |
| 2022-12-22 | $17.00 | $71.67 | 27,400 | — | — |
| 2022-12-21 | $17.01 | $71.71 | 24,100 | — | — |
| 2022-12-20 | $17.12 | $72.18 | 20,800 | — | — |
| 2022-12-19 | $17.12 | $72.18 | 27,500 | — | — |
| 2022-12-16 | $17.36 | $73.19 | 14,100 | — | — |
| 2022-12-15 | $17.53 | $73.90 | 23,300 | — | — |
| 2022-12-14 | $17.73 | $74.75 | 45,000 | — | — |
| 2022-12-13 | $17.61 | $74.24 | 82,300 | — | — |
| 2022-12-12 | $18.25 | $76.94 | 26,200 | — | — |
| 2022-12-09 | $17.52 | $73.86 | 22,700 | — | — |
| 2022-12-08 | $17.90 | $75.46 | 37,000 | — | — |
| 2022-12-07 | $17.94 | $75.63 | 42,000 | — | — |
| 2022-12-06 | $18.16 | $76.56 | 39,000 | — | — |
| 2022-12-05 | $18.35 | $77.36 | 26,300 | — | — |
| 2022-12-02 | $18.47 | $77.87 | 22,400 | — | — |
| 2022-12-01 | $18.52 | $78.08 | 26,500 | — | — |
| 2022-11-30 | $18.99 | $80.06 | 24,100 | — | — |
| 2022-11-29 | $18.57 | $78.29 | 29,100 | — | — |
| 2022-11-28 | $18.70 | $78.84 | 39,000 | — | — |
| 2022-11-25 | $18.62 | $78.50 | 27,100 | — | — |
| 2022-11-23 | $19.04 | $80.27 | 23,900 | — | — |
| 2022-11-22 | $19.13 | $80.65 | 24,500 | — | — |
| 2022-11-21 | $19.18 | $80.86 | 21,800 | — | — |
| 2022-11-18 | $19.26 | $81.20 | 39,100 | — | — |
| 2022-11-17 | $18.90 | $79.68 | 23,000 | — | — |
| 2022-11-16 | $18.58 | $78.33 | 33,700 | — | — |
| 2022-11-15 | $18.61 | $78.46 | 24,700 | — | — |
| 2022-11-14 | $18.75 | $79.05 | 23,800 | — | — |
| 2022-11-11 | $19.04 | $80.27 | 21,000 | — | — |
| 2022-11-10 | $18.69 | $78.79 | 20,700 | — | — |
| 2022-11-09 | $18.30 | $77.15 | 36,900 | — | — |
| 2022-11-08 | $18.81 | $78.63 | 65,500 | — | — |
| 2022-11-07 | $18.53 | $77.46 | 60,600 | — | — |
| 2022-11-04 | $18.56 | $77.58 | 30,100 | — | — |
| 2022-11-03 | $18.05 | $75.45 | 52,200 | — | — |
| 2022-11-02 | $17.41 | $72.77 | 51,300 | — | — |
| 2022-11-01 | $17.91 | $74.86 | 60,300 | — | — |
| 2022-10-31 | $18.18 | $75.99 | 39,600 | — | — |
| 2022-10-28 | $17.91 | $74.86 | 45,100 | — | — |
| 2022-10-27 | $17.72 | $74.07 | 51,600 | — | — |
| 2022-10-26 | $17.07 | $71.35 | 45,500 | — | — |
| 2022-10-25 | $17.01 | $71.10 | 51,000 | — | — |
| 2022-10-24 | $16.42 | $68.64 | 81,000 | — | — |
| 2022-10-21 | $16.50 | $68.97 | 56,100 | — | — |
| 2022-10-20 | $16.70 | $69.81 | 110,900 | — | — |
| 2022-10-19 | $17.34 | $72.48 | 38,400 | — | — |
| 2022-10-18 | $17.76 | $74.24 | 39,600 | — | — |
| 2022-10-17 | $17.57 | $73.44 | 86,400 | — | — |
| 2022-10-14 | $17.49 | $73.11 | 46,100 | — | — |
| 2022-10-13 | $18.05 | $75.45 | 75,000 | — | — |
| 2022-10-12 | $17.91 | $74.86 | 96,700 | — | — |
| 2022-10-11 | $17.83 | $74.53 | 252,400 | — | — |
| 2022-10-10 | $16.51 | $69.01 | 141,900 | — | — |
| 2022-10-07 | $15.55 | $65.00 | 132,100 | — | — |
| 2022-10-06 | $16.05 | $67.09 | 61,200 | — | — |
| 2022-10-05 | $16.40 | $68.55 | 41,300 | — | — |
| 2022-10-04 | $16.56 | $69.22 | 68,100 | — | — |
| 2022-10-03 | $15.85 | $66.25 | 48,000 | — | — |
| 2022-09-30 | $15.68 | $65.54 | 77,000 | — | — |
| 2022-09-29 | $16.18 | $67.63 | 55,200 | — | — |
| 2022-09-28 | $16.47 | $68.84 | 49,900 | — | — |
| 2022-09-27 | $16.29 | $68.09 | 47,000 | — | — |
| 2022-09-26 | $16.49 | $68.93 | 44,700 | — | — |
| 2022-09-23 | $16.53 | $69.10 | 80,000 | — | — |
| 2022-09-22 | $17.07 | $71.35 | 32,800 | — | — |
| 2022-09-21 | $17.47 | $73.02 | 27,500 | — | — |
| 2022-09-20 | $17.79 | $74.36 | 34,000 | — | — |
| 2022-09-19 | $18.27 | $76.37 | 65,000 | — | — |
| 2022-09-16 | $18.05 | $75.45 | 62,300 | — | — |
| 2022-09-15 | $17.94 | $74.99 | 38,500 | — | — |
| 2022-09-14 | $17.93 | $74.95 | 68,000 | — | — |
| 2022-09-13 | $18.21 | $76.12 | 60,400 | — | — |
| 2022-09-12 | $18.89 | $78.96 | 27,500 | — | — |
| 2022-09-09 | $19.10 | $79.84 | 35,500 | — | — |
| 2022-09-08 | $19.05 | $79.63 | 40,500 | — | — |
| 2022-09-07 | $19.06 | $79.67 | 61,100 | — | — |
| 2022-09-06 | $18.49 | $77.29 | 44,700 | — | — |
| 2022-09-02 | $18.85 | $78.79 | 58,000 | — | — |
| 2022-09-01 | $18.83 | $78.71 | 54,900 | — | — |
| 2022-08-31 | $19.06 | $79.67 | 47,500 | — | — |
| 2022-08-30 | $19.22 | $80.34 | 75,300 | — | — |
| 2022-08-29 | $19.06 | $79.67 | 61,000 | — | — |
| 2022-08-26 | $19.22 | $80.34 | 46,300 | — | — |
| 2022-08-25 | $19.70 | $82.35 | 49,000 | — | — |
| 2022-08-24 | $19.70 | $82.35 | 47,600 | — | — |
| 2022-08-23 | $20.06 | $83.85 | 29,600 | — | — |
| 2022-08-22 | $19.86 | $83.01 | 77,700 | — | — |
| 2022-08-19 | $20.60 | $86.11 | 109,200 | — | — |
| 2022-08-18 | $20.16 | $84.27 | 49,100 | — | — |
| 2022-08-17 | $20.04 | $83.77 | 157,000 | — | — |
| 2022-08-16 | $21.02 | $87.86 | 128,700 | — | — |
| 2022-08-15 | $20.84 | $87.11 | 70,800 | — | — |
| 2022-08-12 | $21.49 | $89.83 | 68,700 | — | — |
| 2022-08-11 | $20.88 | $87.28 | 117,800 | — | — |
| 2022-08-10 | $21.04 | $87.28 | 71,600 | — | — |
| 2022-08-09 | $20.53 | $85.16 | 59,800 | — | — |
| 2022-08-08 | $21.10 | $87.53 | 111,600 | — | — |
| 2022-08-05 | $20.72 | $85.95 | 139,400 | — | — |
| 2022-08-04 | $21.04 | $87.28 | 133,300 | — | — |
| 2022-08-03 | $22.02 | $91.34 | 104,700 | — | — |
| 2022-08-02 | $22.45 | $93.13 | 54,400 | — | — |
| 2022-08-01 | $22.84 | $94.74 | 57,700 | — | — |
| 2022-07-29 | $22.95 | $95.20 | 83,700 | — | — |
| 2022-07-28 | $22.62 | $93.83 | 129,000 | — | — |
| 2022-07-27 | $22.12 | $91.76 | 121,700 | — | — |
| 2022-07-26 | $22.33 | $92.63 | 74,100 | — | — |
| 2022-07-25 | $23.41 | $97.11 | 97,400 | — | — |
| 2022-07-22 | $23.48 | $97.40 | 78,000 | — | — |
| 2022-07-21 | $23.27 | $96.53 | 39,800 | — | — |
| 2022-07-20 | $23.14 | $95.99 | 77,600 | — | — |
| 2022-07-19 | $22.77 | $94.45 | 75,500 | — | — |
| 2022-07-18 | $23.34 | $96.82 | 87,000 | — | — |
| 2022-07-15 | $22.89 | $94.95 | 75,300 | — | — |
| 2022-07-14 | $22.71 | $94.21 | 87,600 | — | — |
| 2022-07-13 | $22.52 | $93.42 | 85,000 | — | — |
| 2022-07-12 | $22.67 | $94.04 | 279,000 | — | — |
| 2022-07-11 | $21.45 | $88.98 | 112,100 | — | — |
| 2022-07-08 | $20.18 | $83.71 | 138,100 | — | — |
| 2022-07-07 | $20.57 | $85.33 | 108,800 | — | — |
| 2022-07-06 | $19.81 | $82.18 | 110,600 | — | — |
| 2022-07-05 | $20.10 | $83.38 | 157,500 | — | — |
| 2022-07-01 | $18.83 | $78.11 | 93,400 | — | — |
| 2022-06-30 | $18.12 | $75.17 | 173,000 | — | — |
| 2022-06-29 | $16.29 | $67.57 | 56,300 | — | — |
| 2022-06-28 | $17.02 | $70.60 | 70,800 | — | — |
| 2022-06-27 | $17.66 | $73.26 | 139,000 | — | — |
| 2022-06-24 | $17.29 | $71.72 | 1,205,800 | — | — |
| 2022-06-23 | $16.23 | $67.33 | 89,200 | — | — |
| 2022-06-22 | $16.07 | $66.66 | 128,100 | — | — |
| 2022-06-21 | $15.71 | $65.17 | 112,800 | — | — |
| 2022-06-17 | $15.97 | $66.25 | 93,900 | — | — |
| 2022-06-16 | $15.86 | $65.79 | 95,200 | — | — |
| 2022-06-15 | $16.03 | $66.50 | 50,700 | — | — |
| 2022-06-14 | $16.00 | $66.37 | 55,300 | — | — |
| 2022-06-13 | $16.16 | $67.03 | 123,500 | — | — |
| 2022-06-10 | $16.94 | $70.27 | 193,900 | — | — |
| 2022-06-09 | $17.00 | $70.52 | 164,700 | — | — |
| 2022-06-08 | $16.66 | $69.11 | 65,900 | — | — |
| 2022-06-07 | $17.23 | $71.47 | 113,700 | — | — |
| 2022-06-06 | $16.64 | $69.03 | 95,400 | — | — |
| 2022-06-03 | $16.81 | $69.73 | 90,300 | — | — |
| 2022-06-02 | $16.60 | $68.86 | 45,700 | — | — |
| 2022-06-01 | $16.44 | $68.20 | 107,100 | — | — |
| 2022-05-31 | $16.28 | $67.53 | 39,900 | — | — |
| 2022-05-27 | $16.63 | $68.98 | 42,700 | — | — |
| 2022-05-26 | $15.84 | $65.71 | 44,900 | — | — |
| 2022-05-25 | $15.51 | $64.34 | 50,100 | — | — |
| 2022-05-24 | $14.84 | $61.56 | 48,400 | — | — |
| 2022-05-23 | $14.84 | $61.56 | 81,400 | — | — |
| 2022-05-20 | $14.95 | $62.02 | 70,600 | — | — |
| 2022-05-19 | $15.50 | $64.30 | 65,900 | — | — |
| 2022-05-18 | $16.15 | $66.99 | 95,700 | — | — |
| 2022-05-17 | $16.80 | $69.69 | 83,800 | — | — |
| 2022-05-16 | $16.20 | $67.20 | 77,300 | — | — |
| 2022-05-13 | $16.06 | $66.62 | 62,700 | — | — |
| 2022-05-12 | $15.80 | $65.54 | 59,000 | — | — |
| 2022-05-11 | $15.70 | $64.55 | 94,200 | — | — |
| 2022-05-10 | $16.82 | $69.15 | 77,900 | — | — |
| 2022-05-09 | $16.68 | $68.57 | 88,900 | — | — |
| 2022-05-06 | $16.38 | $67.34 | 71,900 | — | — |
| 2022-05-05 | $16.58 | $68.16 | 69,500 | — | — |
| 2022-05-04 | $17.06 | $70.14 | 75,200 | — | — |
| 2022-05-03 | $17.00 | $69.89 | 62,200 | — | — |
| 2022-05-02 | $17.04 | $70.06 | 66,200 | — | — |
| 2022-04-29 | $16.56 | $68.08 | 87,400 | — | — |
| 2022-04-28 | $16.67 | $68.53 | 57,600 | — | — |
| 2022-04-27 | $16.81 | $69.11 | 52,100 | — | — |
| 2022-04-26 | $16.77 | $68.94 | 61,900 | — | — |
| 2022-04-25 | $17.32 | $71.21 | 82,600 | — | — |
| 2022-04-22 | $16.94 | $69.64 | 55,200 | — | — |
| 2022-04-21 | $17.31 | $71.17 | 61,800 | — | — |
| 2022-04-20 | $17.31 | $71.17 | 73,900 | — | — |
| 2022-04-19 | $17.20 | $70.71 | 72,900 | — | — |
| 2022-04-18 | $17.01 | $69.93 | 117,000 | — | — |
| 2022-04-14 | $17.46 | $71.78 | 82,100 | — | — |
| 2022-04-13 | $17.14 | $70.47 | 75,000 | — | — |
| 2022-04-12 | $17.15 | $70.51 | 103,300 | — | — |
| 2022-04-11 | $17.03 | $70.01 | 84,900 | — | — |
| 2022-04-08 | $17.04 | $70.06 | 68,100 | — | — |
| 2022-04-07 | $16.80 | $69.07 | 64,600 | — | — |
| 2022-04-06 | $16.74 | $68.82 | 119,300 | — | — |
| 2022-04-05 | $16.92 | $69.56 | 70,000 | — | — |
| 2022-04-04 | $17.43 | $71.66 | 157,200 | — | — |
| 2022-04-01 | $16.95 | $69.68 | 115,600 | — | — |
| 2022-03-31 | $16.56 | $68.08 | 159,800 | — | — |
| 2022-03-30 | $16.63 | $68.37 | 121,900 | — | — |
| 2022-03-29 | $17.47 | $71.82 | 169,900 | — | — |
| 2022-03-28 | $16.60 | $68.25 | 124,500 | — | — |
| 2022-03-25 | $16.76 | $68.90 | 113,300 | — | — |
| 2022-03-24 | $17.47 | $71.82 | 75,500 | — | — |
| 2022-03-23 | $17.70 | $72.77 | 97,400 | — | — |
| 2022-03-22 | $18.22 | $74.91 | 303,700 | — | — |
| 2022-03-21 | $20.44 | $77.87 | 229,600 | — | — |
| 2022-03-18 | $20.43 | $77.83 | 180,900 | — | — |
| 2022-03-17 | $19.94 | $75.96 | 113,100 | — | — |
| 2022-03-16 | $19.66 | $74.89 | 81,400 | — | — |
| 2022-03-15 | $19.25 | $73.33 | 131,100 | — | — |
| 2022-03-14 | $20.00 | $76.19 | 177,500 | — | — |
| 2022-03-11 | $18.83 | $71.73 | 218,300 | — | — |
| 2022-03-10 | $17.53 | $66.78 | 80,200 | — | — |
| 2022-03-09 | $17.72 | $67.50 | 53,300 | — | — |
| 2022-03-08 | $17.61 | $67.09 | 143,800 | — | — |
| 2022-03-07 | $17.14 | $65.29 | 89,100 | — | — |
| 2022-03-04 | $17.78 | $67.73 | 52,900 | — | — |
| 2022-03-03 | $17.89 | $68.15 | 74,700 | — | — |
| 2022-03-02 | $18.08 | $68.88 | 72,700 | — | — |
| 2022-03-01 | $17.19 | $65.49 | 58,700 | — | — |
| 2022-02-28 | $17.55 | $66.86 | 79,400 | — | — |
| 2022-02-25 | $17.24 | $65.68 | 84,200 | — | — |
| 2022-02-24 | $16.75 | $63.81 | 76,000 | — | — |
| 2022-02-23 | $16.28 | $62.02 | 122,700 | — | — |
| 2022-02-22 | $16.30 | $62.09 | 84,000 | — | — |
| 2022-02-18 | $16.29 | $62.06 | 69,700 | — | — |
| 2022-02-17 | $16.37 | $62.36 | 54,200 | — | — |
| 2022-02-16 | $16.67 | $63.50 | 60,700 | — | — |
| 2022-02-15 | $16.77 | $63.89 | 64,900 | — | — |
| 2022-02-14 | $16.55 | $63.05 | 57,200 | — | — |
| 2022-02-11 | $17.10 | $65.14 | 47,100 | — | — |
| 2022-02-10 | $17.15 | $65.33 | 113,800 | — | — |
| 2022-02-09 | $17.68 | $66.82 | 82,000 | — | — |
| 2022-02-08 | $17.81 | $67.31 | 71,900 | — | — |
| 2022-02-07 | $17.08 | $64.55 | 138,600 | — | — |
| 2022-02-04 | $17.72 | $66.97 | 178,900 | — | — |
| 2022-02-03 | $18.36 | $69.39 | 92,300 | — | — |
| 2022-02-02 | $17.76 | $67.12 | 126,000 | — | — |
| 2022-02-01 | $17.90 | $67.65 | 188,500 | — | — |
| 2022-01-31 | $18.56 | $70.14 | 952,200 | — | — |
| 2022-01-28 | $13.94 | $52.68 | 55,800 | — | — |
| 2022-01-27 | $13.89 | $52.50 | 33,500 | — | — |
| 2022-01-26 | $14.00 | $52.91 | 55,500 | — | — |
| 2022-01-25 | $14.18 | $53.59 | 60,700 | — | — |
| 2022-01-24 | $14.34 | $54.20 | 80,500 | — | — |
| 2022-01-21 | $13.55 | $51.21 | 105,100 | — | — |
| 2022-01-20 | $13.90 | $52.53 | 73,300 | — | — |
| 2022-01-19 | $14.49 | $54.76 | 78,100 | — | — |
| 2022-01-18 | $15.25 | $57.63 | 66,300 | — | — |
| 2022-01-14 | $15.43 | $58.32 | 48,000 | — | — |
| 2022-01-13 | $15.76 | $59.56 | 82,400 | — | — |
| 2022-01-12 | $15.82 | $59.79 | 67,700 | — | — |
| 2022-01-11 | $15.99 | $60.43 | 30,200 | — | — |
| 2022-01-10 | $16.30 | $61.60 | 43,900 | — | — |
| 2022-01-07 | $16.72 | $63.19 | 19,400 | — | — |
| 2022-01-06 | $16.69 | $63.08 | 35,300 | — | — |
| 2022-01-05 | $16.96 | $64.10 | 44,500 | — | — |
| 2022-01-04 | $17.65 | $66.71 | 27,300 | — | — |
| 2022-01-03 | $17.26 | $65.23 | 33,400 | — | — |