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 | $18.28 | $33.42 | 144,200 | — | — |
| 2022-12-29 | $18.11 | $33.11 | 125,500 | — | — |
| 2022-12-28 | $17.95 | $32.82 | 148,400 | — | — |
| 2022-12-27 | $18.31 | $33.48 | 182,800 | — | — |
| 2022-12-23 | $18.11 | $33.11 | 178,500 | — | — |
| 2022-12-22 | $18.16 | $33.20 | 184,900 | — | — |
| 2022-12-21 | $17.91 | $32.75 | 133,400 | — | — |
| 2022-12-20 | $17.92 | $32.77 | 126,700 | — | — |
| 2022-12-19 | $18.29 | $33.44 | 172,900 | — | — |
| 2022-12-16 | $18.28 | $33.42 | 231,900 | — | — |
| 2022-12-15 | $18.46 | $33.75 | 124,100 | — | — |
| 2022-12-14 | $18.70 | $34.19 | 165,600 | — | — |
| 2022-12-13 | $18.80 | $34.37 | 376,000 | — | — |
| 2022-12-12 | $18.72 | $34.23 | 401,400 | — | — |
| 2022-12-09 | $18.87 | $34.50 | 257,000 | — | — |
| 2022-12-08 | $19.29 | $34.58 | 648,900 | — | — |
| 2022-12-07 | $19.20 | $34.41 | 190,300 | — | — |
| 2022-12-06 | $19.30 | $34.59 | 248,800 | — | — |
| 2022-12-05 | $19.24 | $34.49 | 213,400 | — | — |
| 2022-12-02 | $19.30 | $34.59 | 624,100 | — | — |
| 2022-12-01 | $19.06 | $34.16 | 1,944,200 | — | — |
| 2022-11-30 | $20.97 | $37.59 | 112,200 | — | — |
| 2022-11-29 | $21.15 | $37.91 | 185,400 | — | — |
| 2022-11-28 | $20.24 | $36.28 | 111,900 | — | — |
| 2022-11-25 | $20.46 | $36.67 | 65,100 | — | — |
| 2022-11-23 | $20.35 | $36.48 | 98,900 | — | — |
| 2022-11-22 | $20.45 | $36.65 | 141,700 | — | — |
| 2022-11-21 | $20.39 | $36.55 | 83,300 | — | — |
| 2022-11-18 | $20.39 | $36.55 | 73,500 | — | — |
| 2022-11-17 | $20.15 | $36.12 | 103,800 | — | — |
| 2022-11-16 | $19.97 | $35.79 | 198,800 | — | — |
| 2022-11-15 | $20.02 | $35.88 | 79,900 | — | — |
| 2022-11-14 | $19.86 | $35.60 | 105,700 | — | — |
| 2022-11-11 | $20.23 | $36.26 | 158,400 | — | — |
| 2022-11-10 | $20.23 | $36.26 | 124,600 | — | — |
| 2022-11-09 | $19.67 | $35.26 | 69,000 | — | — |
| 2022-11-08 | $20.02 | $35.88 | 99,400 | — | — |
| 2022-11-07 | $20.39 | $36.55 | 122,700 | — | — |
| 2022-11-04 | $20.42 | $36.60 | 114,200 | — | — |
| 2022-11-03 | $20.11 | $36.05 | 100,800 | — | — |
| 2022-11-02 | $20.07 | $35.97 | 133,800 | — | — |
| 2022-11-01 | $20.42 | $36.60 | 172,300 | — | — |
| 2022-10-31 | $20.10 | $36.03 | 131,000 | — | — |
| 2022-10-28 | $20.45 | $36.65 | 120,100 | — | — |
| 2022-10-27 | $20.08 | $35.99 | 71,600 | — | — |
| 2022-10-26 | $20.01 | $35.87 | 76,600 | — | — |
| 2022-10-25 | $19.97 | $35.79 | 167,800 | — | — |
| 2022-10-24 | $19.19 | $34.40 | 95,900 | — | — |
| 2022-10-21 | $18.88 | $33.84 | 79,900 | — | — |
| 2022-10-20 | $18.58 | $33.30 | 54,300 | — | — |
| 2022-10-19 | $18.50 | $33.16 | 67,400 | — | — |
| 2022-10-18 | $18.83 | $33.75 | 110,300 | — | — |
| 2022-10-17 | $18.56 | $33.27 | 111,900 | — | — |
| 2022-10-14 | $17.87 | $32.03 | 53,800 | — | — |
| 2022-10-13 | $18.18 | $32.59 | 87,500 | — | — |
| 2022-10-12 | $17.58 | $31.51 | 67,000 | — | — |
| 2022-10-11 | $17.67 | $31.67 | 73,500 | — | — |
| 2022-10-10 | $17.47 | $31.31 | 97,000 | — | — |
| 2022-10-07 | $17.87 | $32.03 | 105,800 | — | — |
| 2022-10-06 | $17.84 | $31.98 | 78,800 | — | — |
| 2022-10-05 | $18.41 | $33.00 | 111,400 | — | — |
| 2022-10-04 | $18.77 | $33.64 | 168,400 | — | — |
| 2022-10-03 | $18.82 | $33.73 | 102,800 | — | — |
| 2022-09-30 | $18.74 | $33.59 | 98,900 | — | — |
| 2022-09-29 | $18.53 | $33.21 | 112,200 | — | — |
| 2022-09-28 | $19.31 | $34.61 | 109,800 | — | — |
| 2022-09-27 | $18.62 | $33.37 | 141,800 | — | — |
| 2022-09-26 | $18.96 | $33.98 | 177,400 | — | — |
| 2022-09-23 | $19.41 | $34.79 | 135,900 | — | — |
| 2022-09-22 | $19.54 | $35.02 | 131,800 | — | — |
| 2022-09-21 | $19.82 | $35.53 | 98,300 | — | — |
| 2022-09-20 | $19.92 | $35.70 | 103,200 | — | — |
| 2022-09-19 | $20.45 | $36.65 | 68,400 | — | — |
| 2022-09-16 | $20.42 | $36.60 | 289,200 | — | — |
| 2022-09-15 | $19.78 | $35.45 | 116,400 | — | — |
| 2022-09-14 | $19.62 | $35.17 | 143,500 | — | — |
| 2022-09-13 | $19.68 | $35.27 | 183,200 | — | — |
| 2022-09-12 | $20.76 | $37.21 | 115,100 | — | — |
| 2022-09-09 | $20.34 | $36.46 | 113,100 | — | — |
| 2022-09-08 | $20.63 | $36.30 | 149,300 | — | — |
| 2022-09-07 | $20.91 | $36.79 | 116,200 | — | — |
| 2022-09-06 | $20.59 | $36.23 | 150,800 | — | — |
| 2022-09-02 | $20.86 | $36.70 | 89,400 | — | — |
| 2022-09-01 | $20.75 | $36.51 | 182,600 | — | — |
| 2022-08-31 | $21.11 | $37.14 | 100,000 | — | — |
| 2022-08-30 | $21.19 | $37.28 | 81,300 | — | — |
| 2022-08-29 | $21.44 | $37.72 | 80,300 | — | — |
| 2022-08-26 | $21.48 | $37.79 | 75,100 | — | — |
| 2022-08-25 | $22.00 | $38.71 | 93,500 | — | — |
| 2022-08-24 | $21.45 | $37.74 | 135,800 | — | — |
| 2022-08-23 | $21.72 | $38.21 | 121,000 | — | — |
| 2022-08-22 | $22.05 | $38.79 | 205,400 | — | — |
| 2022-08-19 | $21.99 | $38.69 | 109,600 | — | — |
| 2022-08-18 | $21.94 | $38.60 | 90,900 | — | — |
| 2022-08-17 | $22.00 | $38.71 | 194,900 | — | — |
| 2022-08-16 | $21.77 | $38.30 | 269,500 | — | — |
| 2022-08-15 | $22.34 | $39.30 | 157,100 | — | — |
| 2022-08-12 | $22.56 | $39.69 | 219,100 | — | — |
| 2022-08-11 | $22.09 | $38.86 | 173,000 | — | — |
| 2022-08-10 | $21.75 | $38.27 | 184,200 | — | — |
| 2022-08-09 | $21.49 | $37.81 | 79,000 | — | — |
| 2022-08-08 | $21.60 | $38.00 | 108,700 | — | — |
| 2022-08-05 | $21.49 | $37.81 | 70,100 | — | — |
| 2022-08-04 | $21.43 | $37.70 | 72,200 | — | — |
| 2022-08-03 | $21.38 | $37.62 | 148,100 | — | — |
| 2022-08-02 | $21.48 | $37.79 | 121,900 | — | — |
| 2022-08-01 | $21.53 | $37.88 | 195,600 | — | — |
| 2022-07-29 | $21.20 | $37.30 | 170,400 | — | — |
| 2022-07-28 | $22.00 | $38.71 | 99,600 | — | — |
| 2022-07-27 | $21.65 | $38.09 | 57,000 | — | — |
| 2022-07-26 | $21.25 | $37.39 | 54,900 | — | — |
| 2022-07-25 | $21.46 | $37.76 | 46,200 | — | — |
| 2022-07-22 | $21.33 | $37.53 | 67,500 | — | — |
| 2022-07-21 | $21.73 | $38.23 | 68,200 | — | — |
| 2022-07-20 | $21.34 | $37.55 | 48,000 | — | — |
| 2022-07-19 | $21.33 | $37.53 | 72,300 | — | — |
| 2022-07-18 | $20.96 | $36.88 | 56,500 | — | — |
| 2022-07-15 | $20.54 | $36.14 | 63,800 | — | — |
| 2022-07-14 | $20.10 | $35.36 | 64,400 | — | — |
| 2022-07-13 | $20.25 | $35.63 | 66,900 | — | — |
| 2022-07-12 | $20.49 | $36.05 | 52,500 | — | — |
| 2022-07-11 | $20.53 | $36.12 | 57,700 | — | — |
| 2022-07-08 | $20.31 | $35.73 | 75,000 | — | — |
| 2022-07-07 | $20.26 | $35.65 | 74,300 | — | — |
| 2022-07-06 | $20.55 | $36.16 | 101,400 | — | — |
| 2022-07-05 | $20.64 | $36.31 | 178,300 | — | — |
| 2022-07-01 | $20.65 | $36.33 | 287,200 | — | — |
| 2022-06-30 | $20.37 | $35.84 | 112,200 | — | — |
| 2022-06-29 | $20.21 | $35.56 | 81,600 | — | — |
| 2022-06-28 | $20.43 | $35.94 | 51,000 | — | — |
| 2022-06-27 | $20.48 | $36.04 | 81,600 | — | — |
| 2022-06-24 | $20.21 | $35.56 | 182,400 | — | — |
| 2022-06-23 | $19.70 | $34.65 | 69,000 | — | — |
| 2022-06-22 | $19.88 | $34.98 | 78,300 | — | — |
| 2022-06-21 | $19.92 | $35.05 | 85,500 | — | — |
| 2022-06-17 | $19.37 | $34.07 | 109,200 | — | — |
| 2022-06-16 | $19.23 | $33.83 | 251,400 | — | — |
| 2022-06-15 | $19.13 | $33.66 | 220,500 | — | — |
| 2022-06-14 | $19.17 | $33.73 | 498,900 | — | — |
| 2022-06-13 | $19.92 | $35.05 | 162,300 | — | — |
| 2022-06-10 | $20.71 | $36.43 | 99,900 | — | — |
| 2022-06-09 | $20.77 | $36.55 | 71,400 | — | — |
| 2022-06-08 | $21.16 | $37.23 | 93,900 | — | — |
| 2022-06-07 | $21.99 | $38.03 | 195,300 | — | — |
| 2022-06-06 | $21.80 | $37.70 | 117,300 | — | — |
| 2022-06-03 | $21.82 | $37.74 | 112,500 | — | — |
| 2022-06-02 | $22.00 | $38.05 | 76,200 | — | — |
| 2022-06-01 | $21.97 | $38.00 | 159,600 | — | — |
| 2022-05-31 | $21.96 | $37.99 | 160,200 | — | — |
| 2022-05-27 | $22.09 | $38.20 | 180,000 | — | — |
| 2022-05-26 | $21.82 | $37.74 | 102,300 | — | — |
| 2022-05-25 | $21.56 | $37.29 | 85,200 | — | — |
| 2022-05-24 | $21.42 | $37.05 | 84,900 | — | — |
| 2022-05-23 | $20.95 | $36.23 | 75,300 | — | — |
| 2022-05-20 | $20.48 | $35.41 | 99,000 | — | — |
| 2022-05-19 | $21.01 | $36.34 | 122,700 | — | — |
| 2022-05-18 | $21.10 | $36.49 | 62,100 | — | — |
| 2022-05-17 | $21.67 | $37.47 | 117,600 | — | — |
| 2022-05-16 | $21.47 | $37.13 | 123,000 | — | — |
| 2022-05-13 | $20.91 | $36.17 | 113,700 | — | — |
| 2022-05-12 | $20.19 | $34.92 | 98,100 | — | — |
| 2022-05-11 | $19.99 | $34.57 | 77,400 | — | — |
| 2022-05-10 | $19.96 | $34.52 | 96,900 | — | — |
| 2022-05-09 | $20.11 | $34.78 | 165,900 | — | — |
| 2022-05-06 | $20.63 | $35.68 | 82,500 | — | — |
| 2022-05-05 | $20.60 | $35.63 | 153,300 | — | — |
| 2022-05-04 | $21.25 | $36.75 | 61,200 | — | — |
| 2022-05-03 | $20.81 | $36.00 | 76,500 | — | — |
| 2022-05-02 | $20.47 | $35.40 | 142,800 | — | — |
| 2022-04-29 | $21.26 | $36.76 | 101,700 | — | — |
| 2022-04-28 | $21.68 | $37.50 | 60,600 | — | — |
| 2022-04-27 | $21.37 | $36.96 | 130,200 | — | — |
| 2022-04-26 | $20.55 | $35.55 | 73,500 | — | — |
| 2022-04-25 | $21.23 | $36.71 | 87,600 | — | — |
| 2022-04-22 | $21.22 | $36.69 | 80,100 | — | — |
| 2022-04-21 | $21.66 | $37.47 | 68,400 | — | — |
| 2022-04-20 | $21.97 | $38.00 | 60,000 | — | — |
| 2022-04-19 | $21.66 | $37.46 | 68,400 | — | — |
| 2022-04-18 | $21.65 | $37.45 | 40,800 | — | — |
| 2022-04-14 | $21.73 | $37.58 | 51,900 | — | — |
| 2022-04-13 | $22.05 | $38.14 | 117,900 | — | — |
| 2022-04-12 | $21.38 | $36.98 | 71,100 | — | — |
| 2022-04-11 | $21.38 | $36.98 | 70,800 | — | — |
| 2022-04-08 | $21.44 | $37.07 | 81,000 | — | — |
| 2022-04-07 | $21.32 | $36.87 | 52,500 | — | — |
| 2022-04-06 | $21.84 | $37.77 | 131,100 | — | — |
| 2022-04-05 | $21.94 | $37.95 | 98,700 | — | — |
| 2022-04-04 | $21.97 | $38.00 | 89,100 | — | — |
| 2022-04-01 | $22.33 | $38.62 | 102,900 | — | — |
| 2022-03-31 | $22.11 | $38.23 | 287,700 | — | — |
| 2022-03-30 | $21.57 | $37.31 | 85,800 | — | — |
| 2022-03-29 | $21.70 | $37.53 | 138,300 | — | — |
| 2022-03-28 | $21.55 | $37.28 | 74,100 | — | — |
| 2022-03-25 | $21.45 | $37.10 | 48,900 | — | — |
| 2022-03-24 | $21.22 | $36.69 | 52,200 | — | — |
| 2022-03-23 | $21.02 | $36.35 | 82,200 | — | — |
| 2022-03-22 | $21.40 | $37.02 | 54,900 | — | — |
| 2022-03-21 | $21.61 | $37.38 | 69,600 | — | — |
| 2022-03-18 | $21.61 | $37.37 | 95,100 | — | — |
| 2022-03-17 | $21.47 | $37.13 | 49,500 | — | — |
| 2022-03-16 | $21.18 | $36.63 | 94,500 | — | — |
| 2022-03-15 | $21.15 | $36.58 | 59,700 | — | — |
| 2022-03-14 | $21.08 | $36.45 | 102,000 | — | — |
| 2022-03-11 | $21.35 | $36.93 | 119,400 | — | — |
| 2022-03-10 | $21.36 | $36.94 | 60,900 | — | — |
| 2022-03-09 | $21.15 | $36.57 | 188,700 | — | — |
| 2022-03-08 | $21.42 | $36.42 | 231,300 | — | — |
| 2022-03-07 | $21.61 | $36.74 | 155,100 | — | — |
| 2022-03-04 | $22.11 | $37.60 | 107,100 | — | — |
| 2022-03-03 | $22.07 | $37.52 | 123,300 | — | — |
| 2022-03-02 | $21.62 | $36.76 | 148,800 | — | — |
| 2022-03-01 | $21.12 | $35.92 | 196,500 | — | — |
| 2022-02-28 | $20.90 | $35.53 | 123,000 | — | — |
| 2022-02-25 | $20.79 | $35.35 | 78,900 | — | — |
| 2022-02-24 | $20.14 | $34.25 | 132,300 | — | — |
| 2022-02-23 | $19.50 | $33.16 | 103,500 | — | — |
| 2022-02-22 | $19.58 | $33.29 | 57,600 | — | — |
| 2022-02-18 | $19.75 | $33.59 | 62,100 | — | — |
| 2022-02-17 | $19.80 | $33.67 | 45,900 | — | — |
| 2022-02-16 | $19.90 | $33.83 | 74,400 | — | — |
| 2022-02-15 | $19.40 | $32.99 | 93,600 | — | — |
| 2022-02-14 | $19.41 | $33.01 | 81,600 | — | — |
| 2022-02-11 | $19.65 | $33.41 | 117,000 | — | — |
| 2022-02-10 | $19.96 | $33.94 | 102,000 | — | — |
| 2022-02-09 | $19.95 | $33.92 | 74,400 | — | — |
| 2022-02-08 | $19.70 | $33.50 | 56,400 | — | — |
| 2022-02-07 | $19.54 | $33.22 | 81,900 | — | — |
| 2022-02-04 | $19.46 | $33.09 | 96,600 | — | — |
| 2022-02-03 | $19.54 | $33.22 | 58,800 | — | — |
| 2022-02-02 | $19.67 | $33.45 | 77,700 | — | — |
| 2022-02-01 | $19.59 | $33.31 | 72,600 | — | — |
| 2022-01-31 | $19.53 | $33.21 | 100,800 | — | — |
| 2022-01-28 | $19.32 | $32.85 | 102,600 | — | — |
| 2022-01-27 | $19.27 | $32.76 | 129,900 | — | — |
| 2022-01-26 | $19.38 | $32.95 | 118,500 | — | — |
| 2022-01-25 | $19.70 | $33.49 | 113,400 | — | — |
| 2022-01-24 | $19.77 | $33.62 | 187,800 | — | — |
| 2022-01-21 | $20.00 | $34.01 | 177,300 | — | — |
| 2022-01-20 | $19.90 | $33.84 | 275,700 | — | — |
| 2022-01-19 | $20.94 | $35.60 | 144,300 | — | — |
| 2022-01-18 | $21.22 | $36.08 | 144,900 | — | — |
| 2022-01-14 | $21.39 | $36.37 | 135,900 | — | — |
| 2022-01-13 | $21.47 | $36.51 | 193,500 | — | — |
| 2022-01-12 | $20.93 | $35.60 | 95,700 | — | — |
| 2022-01-11 | $21.16 | $35.98 | 151,200 | — | — |
| 2022-01-10 | $20.90 | $35.54 | 116,700 | — | — |
| 2022-01-07 | $20.91 | $35.56 | 188,100 | — | — |
| 2022-01-06 | $20.76 | $35.30 | 77,400 | — | — |
| 2022-01-05 | $20.43 | $34.74 | 104,400 | — | — |
| 2022-01-04 | $20.67 | $35.15 | 154,200 | — | — |
| 2022-01-03 | $21.00 | $35.71 | 167,400 | — | — |