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 | $17.10 | $61.64 | 552,100 | — | — |
| 2022-12-29 | $17.06 | $61.49 | 243,200 | — | — |
| 2022-12-28 | $16.98 | $61.20 | 280,500 | — | — |
| 2022-12-27 | $17.12 | $61.71 | 404,400 | — | — |
| 2022-12-23 | $17.30 | $62.36 | 420,300 | — | — |
| 2022-12-22 | $17.17 | $61.89 | 277,600 | — | — |
| 2022-12-21 | $17.02 | $61.35 | 243,800 | — | — |
| 2022-12-20 | $16.98 | $61.20 | 322,900 | — | — |
| 2022-12-19 | $17.00 | $61.28 | 524,600 | — | — |
| 2022-12-16 | $17.35 | $62.54 | 1,073,900 | — | — |
| 2022-12-15 | $17.38 | $62.65 | 360,200 | — | — |
| 2022-12-14 | $17.56 | $63.29 | 439,400 | — | — |
| 2022-12-13 | $18.45 | $64.45 | 495,200 | — | — |
| 2022-12-12 | $18.30 | $63.92 | 553,700 | — | — |
| 2022-12-09 | $18.27 | $63.82 | 476,000 | — | — |
| 2022-12-08 | $17.84 | $62.32 | 293,200 | — | — |
| 2022-12-07 | $17.80 | $62.18 | 333,400 | — | — |
| 2022-12-06 | $17.85 | $62.35 | 374,200 | — | — |
| 2022-12-05 | $18.06 | $63.09 | 1,287,700 | — | — |
| 2022-12-02 | $18.21 | $63.61 | 281,200 | — | — |
| 2022-12-01 | $18.15 | $63.40 | 225,400 | — | — |
| 2022-11-30 | $18.14 | $63.37 | 323,200 | — | — |
| 2022-11-29 | $18.19 | $63.54 | 191,200 | — | — |
| 2022-11-28 | $18.10 | $63.23 | 378,900 | — | — |
| 2022-11-25 | $18.29 | $63.89 | 155,700 | — | — |
| 2022-11-23 | $18.23 | $63.68 | 269,600 | — | — |
| 2022-11-22 | $18.14 | $63.37 | 353,200 | — | — |
| 2022-11-21 | $17.94 | $62.67 | 345,400 | — | — |
| 2022-11-18 | $18.03 | $62.98 | 259,900 | — | — |
| 2022-11-17 | $18.25 | $63.75 | 273,600 | — | — |
| 2022-11-16 | $18.04 | $63.02 | 318,000 | — | — |
| 2022-11-15 | $18.51 | $64.66 | 1,887,500 | — | — |
| 2022-11-14 | $19.09 | $66.68 | 131,800 | — | — |
| 2022-11-11 | $19.31 | $67.45 | 86,000 | — | — |
| 2022-11-10 | $19.20 | $67.07 | 168,600 | — | — |
| 2022-11-09 | $19.08 | $66.65 | 134,100 | — | — |
| 2022-11-08 | $19.39 | $67.73 | 234,300 | — | — |
| 2022-11-07 | $19.60 | $68.47 | 150,300 | — | — |
| 2022-11-04 | $19.30 | $67.42 | 201,400 | — | — |
| 2022-11-03 | $18.85 | $65.85 | 198,400 | — | — |
| 2022-11-02 | $19.08 | $66.65 | 171,700 | — | — |
| 2022-11-01 | $19.30 | $67.42 | 235,800 | — | — |
| 2022-10-31 | $18.85 | $65.85 | 162,500 | — | — |
| 2022-10-28 | $18.65 | $65.15 | 112,700 | — | — |
| 2022-10-27 | $18.36 | $64.13 | 185,500 | — | — |
| 2022-10-26 | $18.03 | $62.98 | 125,200 | — | — |
| 2022-10-25 | $17.90 | $62.53 | 282,700 | — | — |
| 2022-10-24 | $17.61 | $61.51 | 215,200 | — | — |
| 2022-10-21 | $17.47 | $61.03 | 198,900 | — | — |
| 2022-10-20 | $17.21 | $60.12 | 155,700 | — | — |
| 2022-10-19 | $17.26 | $60.29 | 245,400 | — | — |
| 2022-10-18 | $17.17 | $59.98 | 186,400 | — | — |
| 2022-10-17 | $17.09 | $59.70 | 169,800 | — | — |
| 2022-10-14 | $16.80 | $58.68 | 206,500 | — | — |
| 2022-10-13 | $17.05 | $59.56 | 161,800 | — | — |
| 2022-10-12 | $16.75 | $58.51 | 171,800 | — | — |
| 2022-10-11 | $16.74 | $58.48 | 141,900 | — | — |
| 2022-10-10 | $16.80 | $58.68 | 141,000 | — | — |
| 2022-10-07 | $16.73 | $58.44 | 176,800 | — | — |
| 2022-10-06 | $16.93 | $59.14 | 102,100 | — | — |
| 2022-10-05 | $17.22 | $60.15 | 145,800 | — | — |
| 2022-10-04 | $17.57 | $61.37 | 348,300 | — | — |
| 2022-10-03 | $17.04 | $59.52 | 281,700 | — | — |
| 2022-09-30 | $16.94 | $59.17 | 189,500 | — | — |
| 2022-09-29 | $16.79 | $58.65 | 266,900 | — | — |
| 2022-09-28 | $17.67 | $61.72 | 209,500 | — | — |
| 2022-09-27 | $17.21 | $60.12 | 906,700 | — | — |
| 2022-09-26 | $17.03 | $59.49 | 295,800 | — | — |
| 2022-09-23 | $17.52 | $61.20 | 320,100 | — | — |
| 2022-09-22 | $17.74 | $61.97 | 222,400 | — | — |
| 2022-09-21 | $18.54 | $64.76 | 217,700 | — | — |
| 2022-09-20 | $17.93 | $62.63 | 192,900 | — | — |
| 2022-09-19 | $18.23 | $63.68 | 289,000 | — | — |
| 2022-09-16 | $17.91 | $62.56 | 485,300 | — | — |
| 2022-09-15 | $18.28 | $63.85 | 143,400 | — | — |
| 2022-09-14 | $18.21 | $63.61 | 314,800 | — | — |
| 2022-09-13 | $18.95 | $64.45 | 300,800 | — | — |
| 2022-09-12 | $19.38 | $65.91 | 294,900 | — | — |
| 2022-09-09 | $19.13 | $65.06 | 162,400 | — | — |
| 2022-09-08 | $18.92 | $64.35 | 98,000 | — | — |
| 2022-09-07 | $18.90 | $64.28 | 128,300 | — | — |
| 2022-09-06 | $18.80 | $63.94 | 155,400 | — | — |
| 2022-09-02 | $19.05 | $64.79 | 256,600 | — | — |
| 2022-09-01 | $18.84 | $64.07 | 198,700 | — | — |
| 2022-08-31 | $19.50 | $66.32 | 123,900 | — | — |
| 2022-08-30 | $19.71 | $67.03 | 152,200 | — | — |
| 2022-08-29 | $20.07 | $68.26 | 127,400 | — | — |
| 2022-08-26 | $20.36 | $69.24 | 125,300 | — | — |
| 2022-08-25 | $20.58 | $69.99 | 121,700 | — | — |
| 2022-08-24 | $20.52 | $69.79 | 77,300 | — | — |
| 2022-08-23 | $20.41 | $69.41 | 107,100 | — | — |
| 2022-08-22 | $20.28 | $68.97 | 154,600 | — | — |
| 2022-08-19 | $20.61 | $70.09 | 136,700 | — | — |
| 2022-08-18 | $20.83 | $70.84 | 202,200 | — | — |
| 2022-08-17 | $20.38 | $69.31 | 133,800 | — | — |
| 2022-08-16 | $20.99 | $71.39 | 115,800 | — | — |
| 2022-08-15 | $20.95 | $71.25 | 156,500 | — | — |
| 2022-08-12 | $20.93 | $71.18 | 89,200 | — | — |
| 2022-08-11 | $20.67 | $70.30 | 130,700 | — | — |
| 2022-08-10 | $20.66 | $70.26 | 113,000 | — | — |
| 2022-08-09 | $20.44 | $69.52 | 108,700 | — | — |
| 2022-08-08 | $20.39 | $69.35 | 269,700 | — | — |
| 2022-08-05 | $20.25 | $68.87 | 149,400 | — | — |
| 2022-08-04 | $19.90 | $67.68 | 147,200 | — | — |
| 2022-08-03 | $20.13 | $68.46 | 270,900 | — | — |
| 2022-08-02 | $20.10 | $68.36 | 285,800 | — | — |
| 2022-08-01 | $20.22 | $68.77 | 120,500 | — | — |
| 2022-07-29 | $19.98 | $67.95 | 140,000 | — | — |
| 2022-07-28 | $19.83 | $67.44 | 129,100 | — | — |
| 2022-07-27 | $19.57 | $66.56 | 88,200 | — | — |
| 2022-07-26 | $19.50 | $66.32 | 55,100 | — | — |
| 2022-07-25 | $19.50 | $66.32 | 110,400 | — | — |
| 2022-07-22 | $19.56 | $66.52 | 114,000 | — | — |
| 2022-07-21 | $19.54 | $66.45 | 73,500 | — | — |
| 2022-07-20 | $19.52 | $66.39 | 101,400 | — | — |
| 2022-07-19 | $19.27 | $65.54 | 77,600 | — | — |
| 2022-07-18 | $19.01 | $64.65 | 113,400 | — | — |
| 2022-07-15 | $18.64 | $63.39 | 68,400 | — | — |
| 2022-07-14 | $18.46 | $62.78 | 86,400 | — | — |
| 2022-07-13 | $18.66 | $63.46 | 95,700 | — | — |
| 2022-07-12 | $18.68 | $63.53 | 99,300 | — | — |
| 2022-07-11 | $18.60 | $63.26 | 90,000 | — | — |
| 2022-07-08 | $18.93 | $64.38 | 86,100 | — | — |
| 2022-07-07 | $18.73 | $63.70 | 238,700 | — | — |
| 2022-07-06 | $18.57 | $63.16 | 197,900 | — | — |
| 2022-07-05 | $18.88 | $64.21 | 177,700 | — | — |
| 2022-07-01 | $18.78 | $63.87 | 369,000 | — | — |
| 2022-06-30 | $18.42 | $62.65 | 403,800 | — | — |
| 2022-06-29 | $18.54 | $63.05 | 162,000 | — | — |
| 2022-06-28 | $18.76 | $63.80 | 180,800 | — | — |
| 2022-06-27 | $18.83 | $64.04 | 136,700 | — | — |
| 2022-06-24 | $18.76 | $63.80 | 153,800 | — | — |
| 2022-06-23 | $18.49 | $62.88 | 178,700 | — | — |
| 2022-06-22 | $18.32 | $62.31 | 154,900 | — | — |
| 2022-06-21 | $18.64 | $63.39 | 321,100 | — | — |
| 2022-06-17 | $18.12 | $61.63 | 789,600 | — | — |
| 2022-06-16 | $17.99 | $61.18 | 442,100 | — | — |
| 2022-06-15 | $18.71 | $63.63 | 386,100 | — | — |
| 2022-06-14 | $18.76 | $63.80 | 516,000 | — | — |
| 2022-06-13 | $19.85 | $65.37 | 411,300 | — | — |
| 2022-06-10 | $21.25 | $69.98 | 304,400 | — | — |
| 2022-06-09 | $21.62 | $71.20 | 216,500 | — | — |
| 2022-06-08 | $21.84 | $71.92 | 289,900 | — | — |
| 2022-06-07 | $21.87 | $72.02 | 203,400 | — | — |
| 2022-06-06 | $22.15 | $72.94 | 157,200 | — | — |
| 2022-06-03 | $22.19 | $73.07 | 216,800 | — | — |
| 2022-06-02 | $22.18 | $73.04 | 410,600 | — | — |
| 2022-06-01 | $22.28 | $73.37 | 479,000 | — | — |
| 2022-05-31 | $22.35 | $73.60 | 233,600 | — | — |
| 2022-05-27 | $22.75 | $74.92 | 322,800 | — | — |
| 2022-05-26 | $22.56 | $74.29 | 130,100 | — | — |
| 2022-05-25 | $22.56 | $74.29 | 172,100 | — | — |
| 2022-05-24 | $22.25 | $73.27 | 140,700 | — | — |
| 2022-05-23 | $21.85 | $71.95 | 108,400 | — | — |
| 2022-05-20 | $21.56 | $71.00 | 237,500 | — | — |
| 2022-05-19 | $22.17 | $73.01 | 111,200 | — | — |
| 2022-05-18 | $22.74 | $74.88 | 139,400 | — | — |
| 2022-05-17 | $23.30 | $76.73 | 69,100 | — | — |
| 2022-05-16 | $23.09 | $76.04 | 70,500 | — | — |
| 2022-05-13 | $22.67 | $74.65 | 160,900 | — | — |
| 2022-05-12 | $21.88 | $72.05 | 294,300 | — | — |
| 2022-05-11 | $22.88 | $75.34 | 133,700 | — | — |
| 2022-05-10 | $22.98 | $75.67 | 187,600 | — | — |
| 2022-05-09 | $23.00 | $75.74 | 119,200 | — | — |
| 2022-05-06 | $23.52 | $77.45 | 91,300 | — | — |
| 2022-05-05 | $23.32 | $76.79 | 89,300 | — | — |
| 2022-05-04 | $23.73 | $78.14 | 80,200 | — | — |
| 2022-05-03 | $23.29 | $76.69 | 184,700 | — | — |
| 2022-05-02 | $22.54 | $74.22 | 359,600 | — | — |
| 2022-04-29 | $23.21 | $76.43 | 150,900 | — | — |
| 2022-04-28 | $23.70 | $78.04 | 151,300 | — | — |
| 2022-04-27 | $23.23 | $76.50 | 118,000 | — | — |
| 2022-04-26 | $23.09 | $76.04 | 126,300 | — | — |
| 2022-04-25 | $23.83 | $78.47 | 144,900 | — | — |
| 2022-04-22 | $23.58 | $77.65 | 86,000 | — | — |
| 2022-04-21 | $23.96 | $78.90 | 71,300 | — | — |
| 2022-04-20 | $24.06 | $79.23 | 124,700 | — | — |
| 2022-04-19 | $23.90 | $78.70 | 101,100 | — | — |
| 2022-04-18 | $23.67 | $77.95 | 156,300 | — | — |
| 2022-04-14 | $23.31 | $76.76 | 65,900 | — | — |
| 2022-04-13 | $23.24 | $76.53 | 57,900 | — | — |
| 2022-04-12 | $23.06 | $75.94 | 81,400 | — | — |
| 2022-04-11 | $23.16 | $76.27 | 91,200 | — | — |
| 2022-04-08 | $23.30 | $76.73 | 73,000 | — | — |
| 2022-04-07 | $23.29 | $76.69 | 116,100 | — | — |
| 2022-04-06 | $23.27 | $76.63 | 124,400 | — | — |
| 2022-04-05 | $23.57 | $77.62 | 103,100 | — | — |
| 2022-04-04 | $23.71 | $78.08 | 122,400 | — | — |
| 2022-04-01 | $24.07 | $79.26 | 154,900 | — | — |
| 2022-03-31 | $23.73 | $78.14 | 157,800 | — | — |
| 2022-03-30 | $23.56 | $77.58 | 122,300 | — | — |
| 2022-03-29 | $23.85 | $78.54 | 155,800 | — | — |
| 2022-03-28 | $23.79 | $78.34 | 182,000 | — | — |
| 2022-03-25 | $23.57 | $77.62 | 192,100 | — | — |
| 2022-03-24 | $23.08 | $76.00 | 190,600 | — | — |
| 2022-03-23 | $23.31 | $76.76 | 136,500 | — | — |
| 2022-03-22 | $23.71 | $78.08 | 108,300 | — | — |
| 2022-03-21 | $23.70 | $78.04 | 173,500 | — | — |
| 2022-03-18 | $23.56 | $77.58 | 375,500 | — | — |
| 2022-03-17 | $23.58 | $77.65 | 117,400 | — | — |
| 2022-03-16 | $23.29 | $76.69 | 152,500 | — | — |
| 2022-03-15 | $23.51 | $77.42 | 155,100 | — | — |
| 2022-03-14 | $23.47 | $77.29 | 415,500 | — | — |
| 2022-03-11 | $23.59 | $76.10 | 160,200 | — | — |
| 2022-03-10 | $23.82 | $76.84 | 107,200 | — | — |
| 2022-03-09 | $23.98 | $77.36 | 96,600 | — | — |
| 2022-03-08 | $23.78 | $76.71 | 114,300 | — | — |
| 2022-03-07 | $23.82 | $76.84 | 146,800 | — | — |
| 2022-03-04 | $24.41 | $78.75 | 91,200 | — | — |
| 2022-03-03 | $24.45 | $78.88 | 90,700 | — | — |
| 2022-03-02 | $24.49 | $79.01 | 209,600 | — | — |
| 2022-03-01 | $24.47 | $78.94 | 73,700 | — | — |
| 2022-02-28 | $24.50 | $79.04 | 115,700 | — | — |
| 2022-02-25 | $24.48 | $78.97 | 114,100 | — | — |
| 2022-02-24 | $24.45 | $78.88 | 188,100 | — | — |
| 2022-02-23 | $24.33 | $78.49 | 71,800 | — | — |
| 2022-02-22 | $24.42 | $78.78 | 144,500 | — | — |
| 2022-02-18 | $24.85 | $80.17 | 81,700 | — | — |
| 2022-02-17 | $24.92 | $80.39 | 95,700 | — | — |
| 2022-02-16 | $25.00 | $80.65 | 105,800 | — | — |
| 2022-02-15 | $25.00 | $80.65 | 58,100 | — | — |
| 2022-02-14 | $24.88 | $80.26 | 111,400 | — | — |
| 2022-02-11 | $25.24 | $81.42 | 91,500 | — | — |
| 2022-02-10 | $25.52 | $82.33 | 91,800 | — | — |
| 2022-02-09 | $25.55 | $82.42 | 74,400 | — | — |
| 2022-02-08 | $25.68 | $82.84 | 70,100 | — | — |
| 2022-02-07 | $25.91 | $83.59 | 110,100 | — | — |
| 2022-02-04 | $25.89 | $83.52 | 86,900 | — | — |
| 2022-02-03 | $26.12 | $84.26 | 88,900 | — | — |
| 2022-02-02 | $26.35 | $85.01 | 159,100 | — | — |
| 2022-02-01 | $26.22 | $84.59 | 248,100 | — | — |
| 2022-01-31 | $24.90 | $80.33 | 82,500 | — | — |
| 2022-01-28 | $24.36 | $78.59 | 54,300 | — | — |
| 2022-01-27 | $24.07 | $77.65 | 65,700 | — | — |
| 2022-01-26 | $24.24 | $78.20 | 123,700 | — | — |
| 2022-01-25 | $24.29 | $78.36 | 105,100 | — | — |
| 2022-01-24 | $23.66 | $76.33 | 308,600 | — | — |
| 2022-01-21 | $23.68 | $76.39 | 191,400 | — | — |
| 2022-01-20 | $24.32 | $78.46 | 104,700 | — | — |
| 2022-01-19 | $24.66 | $79.55 | 126,000 | — | — |
| 2022-01-18 | $25.14 | $81.10 | 134,200 | — | — |
| 2022-01-14 | $24.70 | $79.68 | 139,600 | — | — |
| 2022-01-13 | $25.06 | $80.84 | 54,800 | — | — |
| 2022-01-12 | $25.25 | $81.46 | 64,400 | — | — |
| 2022-01-11 | $25.07 | $80.88 | 79,000 | — | — |
| 2022-01-10 | $24.75 | $79.84 | 125,000 | — | — |
| 2022-01-07 | $24.94 | $80.46 | 99,600 | — | — |
| 2022-01-06 | $24.81 | $80.04 | 104,500 | — | — |
| 2022-01-05 | $24.67 | $79.59 | 106,500 | — | — |
| 2022-01-04 | $25.26 | $81.49 | 115,300 | — | — |
| 2022-01-03 | $25.47 | $82.17 | 104,100 | — | — |