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 | $22.28 | $69.79 | 506,900 | — | — |
| 2022-12-29 | $21.82 | $68.35 | 426,800 | — | — |
| 2022-12-28 | $21.17 | $66.31 | 527,900 | — | — |
| 2022-12-27 | $21.74 | $68.10 | 425,000 | — | — |
| 2022-12-23 | $21.76 | $68.16 | 812,000 | — | — |
| 2022-12-22 | $21.49 | $67.31 | 805,900 | — | — |
| 2022-12-21 | $21.18 | $66.34 | 894,200 | — | — |
| 2022-12-20 | $19.64 | $61.30 | 589,000 | — | — |
| 2022-12-19 | $20.06 | $62.61 | 608,200 | — | — |
| 2022-12-16 | $19.62 | $61.24 | 1,479,400 | — | — |
| 2022-12-15 | $20.17 | $62.95 | 837,200 | — | — |
| 2022-12-14 | $21.36 | $66.67 | 551,400 | — | — |
| 2022-12-13 | $21.61 | $67.45 | 848,100 | — | — |
| 2022-12-12 | $21.62 | $67.48 | 750,600 | — | — |
| 2022-12-09 | $22.11 | $69.01 | 803,000 | — | — |
| 2022-12-08 | $22.70 | $70.85 | 647,500 | — | — |
| 2022-12-07 | $23.15 | $72.26 | 625,700 | — | — |
| 2022-12-06 | $23.10 | $72.10 | 729,500 | — | — |
| 2022-12-05 | $22.57 | $70.45 | 1,039,300 | — | — |
| 2022-12-02 | $22.31 | $69.63 | 987,900 | — | — |
| 2022-12-01 | $22.20 | $69.29 | 1,711,500 | — | — |
| 2022-11-30 | $24.16 | $75.41 | 850,600 | — | — |
| 2022-11-29 | $24.37 | $76.06 | 655,500 | — | — |
| 2022-11-28 | $24.04 | $75.03 | 717,400 | — | — |
| 2022-11-25 | $24.53 | $76.56 | 575,500 | — | — |
| 2022-11-23 | $24.83 | $77.50 | 1,058,500 | — | — |
| 2022-11-22 | $27.58 | $86.08 | 939,600 | — | — |
| 2022-11-21 | $27.48 | $85.77 | 763,100 | — | — |
| 2022-11-18 | $27.62 | $86.21 | 476,900 | — | — |
| 2022-11-17 | $26.57 | $82.93 | 521,800 | — | — |
| 2022-11-16 | $26.29 | $82.06 | 434,600 | — | — |
| 2022-11-15 | $27.33 | $85.30 | 548,800 | — | — |
| 2022-11-14 | $26.57 | $82.93 | 340,900 | — | — |
| 2022-11-11 | $27.26 | $85.08 | 387,000 | — | — |
| 2022-11-10 | $26.88 | $83.90 | 599,800 | — | — |
| 2022-11-09 | $25.10 | $78.34 | 349,700 | — | — |
| 2022-11-08 | $26.48 | $82.65 | 278,200 | — | — |
| 2022-11-07 | $26.86 | $83.84 | 424,900 | — | — |
| 2022-11-04 | $26.89 | $83.93 | 357,800 | — | — |
| 2022-11-03 | $26.53 | $82.81 | 311,500 | — | — |
| 2022-11-02 | $26.49 | $82.68 | 347,700 | — | — |
| 2022-11-01 | $27.57 | $86.05 | 329,400 | — | — |
| 2022-10-31 | $27.33 | $85.30 | 330,400 | — | — |
| 2022-10-28 | $27.59 | $86.11 | 357,000 | — | — |
| 2022-10-27 | $27.56 | $86.02 | 334,600 | — | — |
| 2022-10-26 | $26.80 | $83.65 | 289,100 | — | — |
| 2022-10-25 | $26.84 | $83.77 | 383,800 | — | — |
| 2022-10-24 | $26.11 | $81.49 | 385,300 | — | — |
| 2022-10-21 | $26.35 | $82.24 | 359,700 | — | — |
| 2022-10-20 | $25.28 | $78.90 | 354,100 | — | — |
| 2022-10-19 | $25.48 | $79.53 | 382,500 | — | — |
| 2022-10-18 | $25.90 | $80.84 | 342,800 | — | — |
| 2022-10-17 | $25.62 | $79.96 | 352,300 | — | — |
| 2022-10-14 | $24.90 | $77.72 | 324,700 | — | — |
| 2022-10-13 | $24.90 | $77.72 | 381,500 | — | — |
| 2022-10-12 | $24.83 | $77.50 | 344,200 | — | — |
| 2022-10-11 | $25.16 | $78.53 | 576,200 | — | — |
| 2022-10-10 | $24.49 | $76.44 | 360,200 | — | — |
| 2022-10-07 | $24.78 | $77.34 | 323,700 | — | — |
| 2022-10-06 | $25.42 | $79.34 | 501,700 | — | — |
| 2022-10-05 | $25.56 | $79.78 | 328,300 | — | — |
| 2022-10-04 | $25.76 | $80.40 | 441,900 | — | — |
| 2022-10-03 | $24.60 | $76.78 | 424,300 | — | — |
| 2022-09-30 | $24.22 | $75.60 | 674,800 | — | — |
| 2022-09-29 | $24.91 | $77.75 | 529,700 | — | — |
| 2022-09-28 | $25.09 | $78.31 | 556,100 | — | — |
| 2022-09-27 | $24.04 | $75.03 | 488,300 | — | — |
| 2022-09-26 | $23.38 | $72.97 | 506,800 | — | — |
| 2022-09-23 | $24.95 | $77.87 | 561,400 | — | — |
| 2022-09-22 | $25.25 | $78.81 | 610,700 | — | — |
| 2022-09-21 | $25.52 | $79.65 | 640,600 | — | — |
| 2022-09-20 | $25.40 | $79.28 | 577,200 | — | — |
| 2022-09-19 | $25.44 | $79.40 | 539,900 | — | — |
| 2022-09-16 | $24.93 | $77.81 | 1,238,100 | — | — |
| 2022-09-15 | $24.79 | $77.37 | 566,700 | — | — |
| 2022-09-14 | $24.54 | $76.59 | 638,300 | — | — |
| 2022-09-13 | $25.51 | $79.62 | 750,300 | — | — |
| 2022-09-12 | $27.17 | $84.80 | 854,500 | — | — |
| 2022-09-09 | $25.71 | $80.25 | 496,900 | — | — |
| 2022-09-08 | $25.77 | $80.43 | 641,600 | — | — |
| 2022-09-07 | $25.98 | $80.87 | 650,300 | — | — |
| 2022-09-06 | $25.00 | $77.82 | 740,700 | — | — |
| 2022-09-02 | $24.96 | $77.70 | 606,100 | — | — |
| 2022-09-01 | $25.02 | $77.88 | 630,700 | — | — |
| 2022-08-31 | $25.52 | $79.44 | 924,300 | — | — |
| 2022-08-30 | $25.38 | $79.00 | 763,500 | — | — |
| 2022-08-29 | $26.74 | $83.24 | 547,800 | — | — |
| 2022-08-26 | $26.76 | $83.30 | 875,800 | — | — |
| 2022-08-25 | $26.77 | $83.33 | 1,386,100 | — | — |
| 2022-08-24 | $25.16 | $78.32 | 2,545,600 | — | — |
| 2022-08-23 | $29.79 | $92.73 | 1,072,300 | — | — |
| 2022-08-22 | $30.26 | $94.19 | 631,000 | — | — |
| 2022-08-19 | $30.12 | $93.76 | 687,500 | — | — |
| 2022-08-18 | $30.42 | $94.69 | 456,400 | — | — |
| 2022-08-17 | $29.85 | $92.92 | 405,200 | — | — |
| 2022-08-16 | $29.97 | $93.29 | 667,500 | — | — |
| 2022-08-15 | $29.02 | $90.33 | 939,600 | — | — |
| 2022-08-12 | $29.69 | $92.42 | 404,900 | — | — |
| 2022-08-11 | $29.76 | $92.64 | 908,900 | — | — |
| 2022-08-10 | $28.61 | $89.06 | 565,600 | — | — |
| 2022-08-09 | $27.55 | $85.76 | 626,800 | — | — |
| 2022-08-08 | $28.16 | $87.66 | 557,300 | — | — |
| 2022-08-05 | $26.31 | $81.90 | 361,200 | — | — |
| 2022-08-04 | $26.36 | $82.05 | 429,200 | — | — |
| 2022-08-03 | $26.06 | $81.12 | 433,400 | — | — |
| 2022-08-02 | $25.57 | $79.59 | 505,200 | — | — |
| 2022-08-01 | $25.87 | $80.53 | 498,200 | — | — |
| 2022-07-29 | $24.82 | $77.26 | 608,500 | — | — |
| 2022-07-28 | $24.76 | $77.07 | 602,400 | — | — |
| 2022-07-27 | $24.52 | $76.33 | 620,600 | — | — |
| 2022-07-26 | $23.94 | $74.52 | 1,212,800 | — | — |
| 2022-07-25 | $26.89 | $83.70 | 505,000 | — | — |
| 2022-07-22 | $27.07 | $84.26 | 472,400 | — | — |
| 2022-07-21 | $27.72 | $86.29 | 714,300 | — | — |
| 2022-07-20 | $28.02 | $87.22 | 744,900 | — | — |
| 2022-07-19 | $27.67 | $86.13 | 537,300 | — | — |
| 2022-07-18 | $26.94 | $83.86 | 648,400 | — | — |
| 2022-07-15 | $26.56 | $82.68 | 389,400 | — | — |
| 2022-07-14 | $26.12 | $81.31 | 421,400 | — | — |
| 2022-07-13 | $26.73 | $83.20 | 391,000 | — | — |
| 2022-07-12 | $26.37 | $82.08 | 808,700 | — | — |
| 2022-07-11 | $25.89 | $80.59 | 807,100 | — | — |
| 2022-07-08 | $26.41 | $82.21 | 320,600 | — | — |
| 2022-07-07 | $26.45 | $82.33 | 573,600 | — | — |
| 2022-07-06 | $25.62 | $79.75 | 483,600 | — | — |
| 2022-07-05 | $27.17 | $84.57 | 667,000 | — | — |
| 2022-07-01 | $25.69 | $79.97 | 477,900 | — | — |
| 2022-06-30 | $26.24 | $81.68 | 609,300 | — | — |
| 2022-06-29 | $26.80 | $83.42 | 515,100 | — | — |
| 2022-06-28 | $27.22 | $84.73 | 710,300 | — | — |
| 2022-06-27 | $28.35 | $88.25 | 569,400 | — | — |
| 2022-06-24 | $28.54 | $88.84 | 1,047,200 | — | — |
| 2022-06-23 | $26.67 | $83.02 | 522,900 | — | — |
| 2022-06-22 | $26.83 | $83.52 | 506,400 | — | — |
| 2022-06-21 | $28.13 | $87.56 | 773,100 | — | — |
| 2022-06-17 | $26.64 | $82.92 | 1,544,200 | — | — |
| 2022-06-16 | $26.10 | $81.24 | 697,600 | — | — |
| 2022-06-15 | $27.94 | $86.97 | 775,900 | — | — |
| 2022-06-14 | $28.23 | $87.87 | 764,000 | — | — |
| 2022-06-13 | $27.36 | $85.17 | 813,800 | — | — |
| 2022-06-10 | $27.57 | $85.82 | 694,400 | — | — |
| 2022-06-09 | $29.30 | $91.20 | 891,400 | — | — |
| 2022-06-08 | $28.47 | $88.40 | 484,100 | — | — |
| 2022-06-07 | $29.02 | $90.11 | 481,700 | — | — |
| 2022-06-06 | $28.80 | $89.43 | 648,900 | — | — |
| 2022-06-03 | $28.99 | $90.02 | 482,800 | — | — |
| 2022-06-02 | $28.67 | $89.02 | 601,500 | — | — |
| 2022-06-01 | $28.08 | $87.19 | 728,500 | — | — |
| 2022-05-31 | $28.46 | $88.37 | 1,136,400 | — | — |
| 2022-05-27 | $29.63 | $92.01 | 1,066,600 | — | — |
| 2022-05-26 | $27.56 | $85.58 | 1,648,800 | — | — |
| 2022-05-25 | $27.19 | $84.43 | 3,856,700 | — | — |
| 2022-05-24 | $20.93 | $64.99 | 1,914,300 | — | — |
| 2022-05-23 | $22.43 | $69.65 | 999,600 | — | — |
| 2022-05-20 | $23.46 | $72.85 | 946,900 | — | — |
| 2022-05-19 | $24.02 | $74.59 | 650,000 | — | — |
| 2022-05-18 | $24.05 | $74.68 | 832,700 | — | — |
| 2022-05-17 | $25.74 | $79.93 | 924,400 | — | — |
| 2022-05-16 | $24.61 | $76.42 | 421,600 | — | — |
| 2022-05-13 | $24.60 | $76.39 | 603,500 | — | — |
| 2022-05-12 | $24.32 | $75.52 | 594,200 | — | — |
| 2022-05-11 | $23.36 | $72.54 | 632,000 | — | — |
| 2022-05-10 | $23.42 | $72.72 | 805,200 | — | — |
| 2022-05-09 | $23.70 | $73.59 | 768,600 | — | — |
| 2022-05-06 | $24.15 | $74.99 | 820,200 | — | — |
| 2022-05-05 | $24.47 | $75.98 | 656,200 | — | — |
| 2022-05-04 | $24.31 | $75.49 | 499,500 | — | — |
| 2022-05-03 | $23.86 | $74.09 | 423,500 | — | — |
| 2022-05-02 | $23.79 | $73.87 | 683,900 | — | — |
| 2022-04-29 | $22.93 | $71.20 | 550,400 | — | — |
| 2022-04-28 | $23.60 | $73.28 | 1,049,400 | — | — |
| 2022-04-27 | $23.01 | $71.45 | 723,300 | — | — |
| 2022-04-26 | $22.15 | $68.78 | 540,800 | — | — |
| 2022-04-25 | $22.47 | $69.77 | 424,000 | — | — |
| 2022-04-22 | $21.95 | $68.16 | 411,300 | — | — |
| 2022-04-21 | $22.92 | $71.17 | 544,800 | — | — |
| 2022-04-20 | $23.35 | $72.50 | 489,400 | — | — |
| 2022-04-19 | $23.21 | $72.07 | 770,100 | — | — |
| 2022-04-18 | $22.13 | $68.72 | 769,900 | — | — |
| 2022-04-14 | $21.45 | $66.61 | 269,900 | — | — |
| 2022-04-13 | $21.30 | $66.14 | 416,700 | — | — |
| 2022-04-12 | $20.99 | $65.18 | 536,200 | — | — |
| 2022-04-11 | $20.73 | $64.37 | 779,900 | — | — |
| 2022-04-08 | $20.56 | $63.84 | 516,400 | — | — |
| 2022-04-07 | $20.20 | $62.72 | 539,400 | — | — |
| 2022-04-06 | $19.64 | $60.98 | 510,300 | — | — |
| 2022-04-05 | $20.14 | $62.54 | 514,800 | — | — |
| 2022-04-04 | $20.50 | $63.66 | 777,400 | — | — |
| 2022-04-01 | $19.53 | $60.64 | 631,500 | — | — |
| 2022-03-31 | $19.33 | $60.02 | 751,500 | — | — |
| 2022-03-30 | $19.75 | $61.33 | 496,700 | — | — |
| 2022-03-29 | $20.98 | $65.15 | 667,600 | — | — |
| 2022-03-28 | $20.12 | $62.48 | 586,600 | — | — |
| 2022-03-25 | $20.21 | $62.75 | 689,700 | — | — |
| 2022-03-24 | $19.73 | $61.26 | 514,500 | — | — |
| 2022-03-23 | $19.70 | $61.17 | 681,000 | — | — |
| 2022-03-22 | $19.98 | $61.82 | 1,169,700 | — | — |
| 2022-03-21 | $19.67 | $60.86 | 688,600 | — | — |
| 2022-03-18 | $20.64 | $63.87 | 1,341,700 | — | — |
| 2022-03-17 | $21.01 | $65.01 | 901,200 | — | — |
| 2022-03-16 | $21.23 | $65.69 | 1,488,300 | — | — |
| 2022-03-15 | $19.73 | $61.05 | 742,600 | — | — |
| 2022-03-14 | $19.44 | $60.15 | 679,700 | — | — |
| 2022-03-11 | $19.65 | $60.80 | 767,400 | — | — |
| 2022-03-10 | $20.24 | $62.63 | 1,293,500 | — | — |
| 2022-03-09 | $19.94 | $61.70 | 772,600 | — | — |
| 2022-03-08 | $19.00 | $58.79 | 1,248,000 | — | — |
| 2022-03-07 | $17.93 | $55.48 | 595,300 | — | — |
| 2022-03-04 | $19.37 | $59.94 | 562,400 | — | — |
| 2022-03-03 | $20.37 | $63.03 | 397,100 | — | — |
| 2022-03-02 | $20.58 | $63.68 | 736,000 | — | — |
| 2022-03-01 | $19.59 | $60.62 | 635,400 | — | — |
| 2022-02-28 | $20.76 | $64.24 | 637,300 | — | — |
| 2022-02-25 | $20.98 | $64.92 | 777,100 | — | — |
| 2022-02-24 | $21.33 | $66.00 | 761,700 | — | — |
| 2022-02-23 | $20.28 | $62.75 | 543,800 | — | — |
| 2022-02-22 | $20.62 | $63.80 | 626,400 | — | — |
| 2022-02-18 | $21.71 | $67.18 | 550,900 | — | — |
| 2022-02-17 | $21.70 | $67.15 | 431,200 | — | — |
| 2022-02-16 | $22.76 | $70.43 | 381,900 | — | — |
| 2022-02-15 | $23.30 | $72.10 | 362,400 | — | — |
| 2022-02-14 | $22.20 | $68.69 | 400,900 | — | — |
| 2022-02-11 | $22.53 | $69.71 | 345,400 | — | — |
| 2022-02-10 | $23.12 | $71.54 | 456,000 | — | — |
| 2022-02-09 | $23.50 | $72.71 | 288,800 | — | — |
| 2022-02-08 | $23.43 | $72.50 | 398,400 | — | — |
| 2022-02-07 | $22.42 | $69.37 | 393,400 | — | — |
| 2022-02-04 | $22.37 | $69.22 | 758,600 | — | — |
| 2022-02-03 | $22.48 | $69.56 | 481,600 | — | — |
| 2022-02-02 | $23.00 | $71.17 | 597,600 | — | — |
| 2022-02-01 | $24.31 | $75.22 | 646,200 | — | — |
| 2022-01-31 | $23.98 | $74.20 | 824,100 | — | — |
| 2022-01-28 | $23.08 | $71.42 | 423,500 | — | — |
| 2022-01-27 | $23.33 | $72.19 | 463,100 | — | — |
| 2022-01-26 | $23.45 | $72.56 | 551,600 | — | — |
| 2022-01-25 | $24.16 | $74.76 | 678,500 | — | — |
| 2022-01-24 | $24.28 | $75.13 | 1,183,500 | — | — |
| 2022-01-21 | $22.00 | $68.07 | 720,100 | — | — |
| 2022-01-20 | $22.21 | $68.72 | 496,300 | — | — |
| 2022-01-19 | $23.60 | $73.02 | 610,900 | — | — |
| 2022-01-18 | $23.10 | $71.48 | 596,500 | — | — |
| 2022-01-14 | $23.15 | $71.63 | 517,100 | — | — |
| 2022-01-13 | $23.41 | $72.44 | 605,200 | — | — |
| 2022-01-12 | $22.99 | $71.14 | 388,700 | — | — |
| 2022-01-11 | $23.19 | $71.76 | 538,700 | — | — |
| 2022-01-10 | $22.21 | $68.72 | 758,900 | — | — |
| 2022-01-07 | $22.58 | $69.87 | 457,200 | — | — |
| 2022-01-06 | $22.97 | $71.07 | 349,900 | — | — |
| 2022-01-05 | $22.82 | $70.61 | 454,700 | — | — |
| 2022-01-04 | $23.41 | $72.44 | 375,900 | — | — |
| 2022-01-03 | $23.34 | $72.22 | 372,600 | — | — |