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 | $16.98 | $90.39 | 229,300 | — | — |
| 2022-12-29 | $17.11 | $91.08 | 172,600 | — | — |
| 2022-12-28 | $16.47 | $87.68 | 216,300 | — | — |
| 2022-12-27 | $17.18 | $91.46 | 145,900 | — | — |
| 2022-12-23 | $17.03 | $90.66 | 122,400 | — | — |
| 2022-12-22 | $16.84 | $89.65 | 171,200 | — | — |
| 2022-12-21 | $17.14 | $91.24 | 218,700 | — | — |
| 2022-12-20 | $16.54 | $88.05 | 219,400 | — | — |
| 2022-12-19 | $16.94 | $90.18 | 208,000 | — | — |
| 2022-12-16 | $16.38 | $87.20 | 880,800 | — | — |
| 2022-12-15 | $16.80 | $89.43 | 203,400 | — | — |
| 2022-12-14 | $17.76 | $94.54 | 244,100 | — | — |
| 2022-12-13 | $17.57 | $93.53 | 490,600 | — | — |
| 2022-12-12 | $17.47 | $93.00 | 321,700 | — | — |
| 2022-12-09 | $17.21 | $91.62 | 251,700 | — | — |
| 2022-12-08 | $17.92 | $95.40 | 176,900 | — | — |
| 2022-12-07 | $17.79 | $94.70 | 236,400 | — | — |
| 2022-12-06 | $18.89 | $100.56 | 294,400 | — | — |
| 2022-12-05 | $18.95 | $100.88 | 201,400 | — | — |
| 2022-12-02 | $19.01 | $101.20 | 179,700 | — | — |
| 2022-12-01 | $19.27 | $102.58 | 185,400 | — | — |
| 2022-11-30 | $19.34 | $102.95 | 278,500 | — | — |
| 2022-11-29 | $18.90 | $100.61 | 109,200 | — | — |
| 2022-11-28 | $18.72 | $99.65 | 170,700 | — | — |
| 2022-11-25 | $18.83 | $100.24 | 84,300 | — | — |
| 2022-11-23 | $18.80 | $100.08 | 72,000 | — | — |
| 2022-11-22 | $18.93 | $100.77 | 186,200 | — | — |
| 2022-11-21 | $18.87 | $100.45 | 151,000 | — | — |
| 2022-11-18 | $18.79 | $100.03 | 193,800 | — | — |
| 2022-11-17 | $19.21 | $100.67 | 297,600 | — | — |
| 2022-11-16 | $19.28 | $101.03 | 149,600 | — | — |
| 2022-11-15 | $19.98 | $104.70 | 221,700 | — | — |
| 2022-11-14 | $19.77 | $103.60 | 203,000 | — | — |
| 2022-11-11 | $20.27 | $106.22 | 271,300 | — | — |
| 2022-11-10 | $19.81 | $103.81 | 208,700 | — | — |
| 2022-11-09 | $18.75 | $98.25 | 161,100 | — | — |
| 2022-11-08 | $19.51 | $102.24 | 350,700 | — | — |
| 2022-11-07 | $19.21 | $100.67 | 210,500 | — | — |
| 2022-11-04 | $19.05 | $99.83 | 187,500 | — | — |
| 2022-11-03 | $18.36 | $96.21 | 298,700 | — | — |
| 2022-11-02 | $17.63 | $92.39 | 226,000 | — | — |
| 2022-11-01 | $18.55 | $97.21 | 213,600 | — | — |
| 2022-10-31 | $18.38 | $96.32 | 251,400 | — | — |
| 2022-10-28 | $18.18 | $95.27 | 210,100 | — | — |
| 2022-10-27 | $17.48 | $91.60 | 212,300 | — | — |
| 2022-10-26 | $17.12 | $89.71 | 264,000 | — | — |
| 2022-10-25 | $16.96 | $88.87 | 259,900 | — | — |
| 2022-10-24 | $16.09 | $84.32 | 280,100 | — | — |
| 2022-10-21 | $15.86 | $83.11 | 245,300 | — | — |
| 2022-10-20 | $15.49 | $81.17 | 186,400 | — | — |
| 2022-10-19 | $16.32 | $85.52 | 169,300 | — | — |
| 2022-10-18 | $16.74 | $87.72 | 221,500 | — | — |
| 2022-10-17 | $16.38 | $85.84 | 292,200 | — | — |
| 2022-10-14 | $15.82 | $82.90 | 298,600 | — | — |
| 2022-10-13 | $16.49 | $86.41 | 394,300 | — | — |
| 2022-10-12 | $16.18 | $84.79 | 143,700 | — | — |
| 2022-10-11 | $16.60 | $86.99 | 216,700 | — | — |
| 2022-10-10 | $16.57 | $86.83 | 247,000 | — | — |
| 2022-10-07 | $16.57 | $86.83 | 420,900 | — | — |
| 2022-10-06 | $17.22 | $90.24 | 170,500 | — | — |
| 2022-10-05 | $17.84 | $93.49 | 192,800 | — | — |
| 2022-10-04 | $17.85 | $93.54 | 358,200 | — | — |
| 2022-10-03 | $16.93 | $88.72 | 294,500 | — | — |
| 2022-09-30 | $16.65 | $87.25 | 430,300 | — | — |
| 2022-09-29 | $17.29 | $90.60 | 467,900 | — | — |
| 2022-09-28 | $17.62 | $92.33 | 415,700 | — | — |
| 2022-09-27 | $17.35 | $90.92 | 439,800 | — | — |
| 2022-09-26 | $17.75 | $93.01 | 439,900 | — | — |
| 2022-09-23 | $17.00 | $89.08 | 542,500 | — | — |
| 2022-09-22 | $17.34 | $90.87 | 271,100 | — | — |
| 2022-09-21 | $17.63 | $92.39 | 315,800 | — | — |
| 2022-09-20 | $17.48 | $91.60 | 194,900 | — | — |
| 2022-09-19 | $17.99 | $94.27 | 210,900 | — | — |
| 2022-09-16 | $17.84 | $93.49 | 482,700 | — | — |
| 2022-09-15 | $17.84 | $93.49 | 240,800 | — | — |
| 2022-09-14 | $17.55 | $91.97 | 262,800 | — | — |
| 2022-09-13 | $18.67 | $97.84 | 193,200 | — | — |
| 2022-09-12 | $19.62 | $102.81 | 178,900 | — | — |
| 2022-09-09 | $18.98 | $99.46 | 160,800 | — | — |
| 2022-09-08 | $18.17 | $95.22 | 211,000 | — | — |
| 2022-09-07 | $18.40 | $96.42 | 363,800 | — | — |
| 2022-09-06 | $18.29 | $95.84 | 734,700 | — | — |
| 2022-09-02 | $18.19 | $95.32 | 417,100 | — | — |
| 2022-09-01 | $19.20 | $100.61 | 292,500 | — | — |
| 2022-08-31 | $19.24 | $100.82 | 335,900 | — | — |
| 2022-08-30 | $19.84 | $103.97 | 327,500 | — | — |
| 2022-08-29 | $20.00 | $104.80 | 214,500 | — | — |
| 2022-08-26 | $20.35 | $106.64 | 208,400 | — | — |
| 2022-08-25 | $21.02 | $110.15 | 240,700 | — | — |
| 2022-08-24 | $21.05 | $110.31 | 173,600 | — | — |
| 2022-08-23 | $21.90 | $114.76 | 178,400 | — | — |
| 2022-08-22 | $21.78 | $114.13 | 154,100 | — | — |
| 2022-08-19 | $22.65 | $118.69 | 124,200 | — | — |
| 2022-08-18 | $23.76 | $122.94 | 181,200 | — | — |
| 2022-08-17 | $23.10 | $119.52 | 176,100 | — | — |
| 2022-08-16 | $23.78 | $123.04 | 250,500 | — | — |
| 2022-08-15 | $23.34 | $120.76 | 161,400 | — | — |
| 2022-08-12 | $23.28 | $120.45 | 177,500 | — | — |
| 2022-08-11 | $23.01 | $119.06 | 177,800 | — | — |
| 2022-08-10 | $22.97 | $118.85 | 267,500 | — | — |
| 2022-08-09 | $22.75 | $117.71 | 228,200 | — | — |
| 2022-08-08 | $23.34 | $120.76 | 235,400 | — | — |
| 2022-08-05 | $23.57 | $121.95 | 256,000 | — | — |
| 2022-08-04 | $25.32 | $131.01 | 181,900 | — | — |
| 2022-08-03 | $25.38 | $131.32 | 180,200 | — | — |
| 2022-08-02 | $24.85 | $128.58 | 118,400 | — | — |
| 2022-08-01 | $25.49 | $131.89 | 190,000 | — | — |
| 2022-07-29 | $25.14 | $130.08 | 200,700 | — | — |
| 2022-07-28 | $24.85 | $128.58 | 165,900 | — | — |
| 2022-07-27 | $24.24 | $125.42 | 242,100 | — | — |
| 2022-07-26 | $23.61 | $122.16 | 143,200 | — | — |
| 2022-07-25 | $23.40 | $121.07 | 207,300 | — | — |
| 2022-07-22 | $22.99 | $118.95 | 157,800 | — | — |
| 2022-07-21 | $22.73 | $117.61 | 151,500 | — | — |
| 2022-07-20 | $22.86 | $118.28 | 136,400 | — | — |
| 2022-07-19 | $22.52 | $116.52 | 211,000 | — | — |
| 2022-07-18 | $21.69 | $112.23 | 187,600 | — | — |
| 2022-07-15 | $21.47 | $111.09 | 192,300 | — | — |
| 2022-07-14 | $20.85 | $107.88 | 175,600 | — | — |
| 2022-07-13 | $21.39 | $110.67 | 185,500 | — | — |
| 2022-07-12 | $21.05 | $108.91 | 193,600 | — | — |
| 2022-07-11 | $20.67 | $106.95 | 119,300 | — | — |
| 2022-07-08 | $21.20 | $109.69 | 128,900 | — | — |
| 2022-07-07 | $21.09 | $109.12 | 173,200 | — | — |
| 2022-07-06 | $20.79 | $107.57 | 222,200 | — | — |
| 2022-07-05 | $21.60 | $111.76 | 239,100 | — | — |
| 2022-07-01 | $22.26 | $115.18 | 193,600 | — | — |
| 2022-06-30 | $21.67 | $112.12 | 287,800 | — | — |
| 2022-06-29 | $21.65 | $112.02 | 175,600 | — | — |
| 2022-06-28 | $21.64 | $111.97 | 201,100 | — | — |
| 2022-06-27 | $22.84 | $118.18 | 189,500 | — | — |
| 2022-06-24 | $22.87 | $118.33 | 469,800 | — | — |
| 2022-06-23 | $22.43 | $116.05 | 220,500 | — | — |
| 2022-06-22 | $22.30 | $115.38 | 730,000 | — | — |
| 2022-06-21 | $21.63 | $111.92 | 398,800 | — | — |
| 2022-06-17 | $21.48 | $111.14 | 583,800 | — | — |
| 2022-06-16 | $21.42 | $110.83 | 298,000 | — | — |
| 2022-06-15 | $22.10 | $114.35 | 303,600 | — | — |
| 2022-06-14 | $21.74 | $112.48 | 312,400 | — | — |
| 2022-06-13 | $21.45 | $110.98 | 377,900 | — | — |
| 2022-06-10 | $21.59 | $111.71 | 186,600 | — | — |
| 2022-06-09 | $22.27 | $115.23 | 224,700 | — | — |
| 2022-06-08 | $22.57 | $116.78 | 160,000 | — | — |
| 2022-06-07 | $23.43 | $121.23 | 212,000 | — | — |
| 2022-06-06 | $23.51 | $121.64 | 251,800 | — | — |
| 2022-06-03 | $23.82 | $123.25 | 123,700 | — | — |
| 2022-06-02 | $24.18 | $125.11 | 152,700 | — | — |
| 2022-06-01 | $23.74 | $122.83 | 150,600 | — | — |
| 2022-05-31 | $23.93 | $123.82 | 159,400 | — | — |
| 2022-05-27 | $24.41 | $126.30 | 112,300 | — | — |
| 2022-05-26 | $24.05 | $124.44 | 168,500 | — | — |
| 2022-05-25 | $23.81 | $123.19 | 206,200 | — | — |
| 2022-05-24 | $23.48 | $121.49 | 198,600 | — | — |
| 2022-05-23 | $23.65 | $122.37 | 221,000 | — | — |
| 2022-05-20 | $23.68 | $122.52 | 245,300 | — | — |
| 2022-05-19 | $24.34 | $124.38 | 218,900 | — | — |
| 2022-05-18 | $24.77 | $126.58 | 269,300 | — | — |
| 2022-05-17 | $25.41 | $129.85 | 164,000 | — | — |
| 2022-05-16 | $24.34 | $124.38 | 166,000 | — | — |
| 2022-05-13 | $24.77 | $126.58 | 148,200 | — | — |
| 2022-05-12 | $24.80 | $126.74 | 277,100 | — | — |
| 2022-05-11 | $24.45 | $124.95 | 403,300 | — | — |
| 2022-05-10 | $25.22 | $128.88 | 240,200 | — | — |
| 2022-05-09 | $26.30 | $134.40 | 310,000 | — | — |
| 2022-05-06 | $26.69 | $136.39 | 262,000 | — | — |
| 2022-05-05 | $26.79 | $136.91 | 456,300 | — | — |
| 2022-05-04 | $28.72 | $146.77 | 245,800 | — | — |
| 2022-05-03 | $27.06 | $138.29 | 217,000 | — | — |
| 2022-05-02 | $26.88 | $137.37 | 238,300 | — | — |
| 2022-04-29 | $27.08 | $138.39 | 301,600 | — | — |
| 2022-04-28 | $27.25 | $139.26 | 236,400 | — | — |
| 2022-04-27 | $26.45 | $135.17 | 380,800 | — | — |
| 2022-04-26 | $27.17 | $138.85 | 200,400 | — | — |
| 2022-04-25 | $28.58 | $146.05 | 158,500 | — | — |
| 2022-04-22 | $28.69 | $146.61 | 240,000 | — | — |
| 2022-04-21 | $30.16 | $154.13 | 145,600 | — | — |
| 2022-04-20 | $29.96 | $153.10 | 152,600 | — | — |
| 2022-04-19 | $29.52 | $150.86 | 132,300 | — | — |
| 2022-04-18 | $29.13 | $148.86 | 162,400 | — | — |
| 2022-04-14 | $29.56 | $151.06 | 129,700 | — | — |
| 2022-04-13 | $29.45 | $150.50 | 155,700 | — | — |
| 2022-04-12 | $29.47 | $150.60 | 132,900 | — | — |
| 2022-04-11 | $29.10 | $148.71 | 169,900 | — | — |
| 2022-04-08 | $29.25 | $149.48 | 155,700 | — | — |
| 2022-04-07 | $29.44 | $150.45 | 277,600 | — | — |
| 2022-04-06 | $29.85 | $152.54 | 396,900 | — | — |
| 2022-04-05 | $29.64 | $151.47 | 284,400 | — | — |
| 2022-04-04 | $30.42 | $155.46 | 275,900 | — | — |
| 2022-04-01 | $30.37 | $155.20 | 416,500 | — | — |
| 2022-03-31 | $30.24 | $154.54 | 295,300 | — | — |
| 2022-03-30 | $30.66 | $156.68 | 132,400 | — | — |
| 2022-03-29 | $32.06 | $163.84 | 291,500 | — | — |
| 2022-03-28 | $31.00 | $158.42 | 183,300 | — | — |
| 2022-03-25 | $32.14 | $164.25 | 241,800 | — | — |
| 2022-03-24 | $31.21 | $159.49 | 244,100 | — | — |
| 2022-03-23 | $30.57 | $156.22 | 189,300 | — | — |
| 2022-03-22 | $31.70 | $162.00 | 127,400 | — | — |
| 2022-03-21 | $32.57 | $166.44 | 228,100 | — | — |
| 2022-03-18 | $33.24 | $169.87 | 538,900 | — | — |
| 2022-03-17 | $33.03 | $168.79 | 232,000 | — | — |
| 2022-03-16 | $32.46 | $165.88 | 309,500 | — | — |
| 2022-03-15 | $31.28 | $159.85 | 206,800 | — | — |
| 2022-03-14 | $30.91 | $157.96 | 286,400 | — | — |
| 2022-03-11 | $30.68 | $156.78 | 226,900 | — | — |
| 2022-03-10 | $30.25 | $154.59 | 188,900 | — | — |
| 2022-03-09 | $30.68 | $156.78 | 169,200 | — | — |
| 2022-03-08 | $31.02 | $158.52 | 243,000 | — | — |
| 2022-03-07 | $31.88 | $162.92 | 174,300 | — | — |
| 2022-03-04 | $32.36 | $165.37 | 183,600 | — | — |
| 2022-03-03 | $31.90 | $163.02 | 162,300 | — | — |
| 2022-03-02 | $31.35 | $160.21 | 183,200 | — | — |
| 2022-03-01 | $30.37 | $155.20 | 210,900 | — | — |
| 2022-02-28 | $31.11 | $158.98 | 290,500 | — | — |
| 2022-02-25 | $31.35 | $160.21 | 166,000 | — | — |
| 2022-02-24 | $31.31 | $160.00 | 319,900 | — | — |
| 2022-02-23 | $31.50 | $160.97 | 280,400 | — | — |
| 2022-02-22 | $30.86 | $157.70 | 319,300 | — | — |
| 2022-02-18 | $33.03 | $168.79 | 346,700 | — | — |
| 2022-02-17 | $32.47 | $164.40 | 210,800 | — | — |
| 2022-02-16 | $32.43 | $164.20 | 263,600 | — | — |
| 2022-02-15 | $32.32 | $163.64 | 244,100 | — | — |
| 2022-02-14 | $31.91 | $161.56 | 396,900 | — | — |
| 2022-02-11 | $30.86 | $156.25 | 424,900 | — | — |
| 2022-02-10 | $29.85 | $151.13 | 314,900 | — | — |
| 2022-02-09 | $30.10 | $152.40 | 257,000 | — | — |
| 2022-02-08 | $30.92 | $156.55 | 259,000 | — | — |
| 2022-02-07 | $30.77 | $155.79 | 214,300 | — | — |
| 2022-02-04 | $31.39 | $158.93 | 386,500 | — | — |
| 2022-02-03 | $31.23 | $158.12 | 457,000 | — | — |
| 2022-02-02 | $30.45 | $154.17 | 295,500 | — | — |
| 2022-02-01 | $30.26 | $153.21 | 170,000 | — | — |
| 2022-01-31 | $30.10 | $152.40 | 284,000 | — | — |
| 2022-01-28 | $29.05 | $147.08 | 152,600 | — | — |
| 2022-01-27 | $28.78 | $145.72 | 149,800 | — | — |
| 2022-01-26 | $29.51 | $149.41 | 165,100 | — | — |
| 2022-01-25 | $30.34 | $153.61 | 170,000 | — | — |
| 2022-01-24 | $31.17 | $157.82 | 222,200 | — | — |
| 2022-01-21 | $30.19 | $152.85 | 247,600 | — | — |
| 2022-01-20 | $30.96 | $156.75 | 317,200 | — | — |
| 2022-01-19 | $32.44 | $164.25 | 112,700 | — | — |
| 2022-01-18 | $32.61 | $165.11 | 128,500 | — | — |
| 2022-01-14 | $33.21 | $168.15 | 152,100 | — | — |
| 2022-01-13 | $32.48 | $164.45 | 113,200 | — | — |
| 2022-01-12 | $32.08 | $162.42 | 207,700 | — | — |
| 2022-01-11 | $32.70 | $165.56 | 176,800 | — | — |
| 2022-01-10 | $32.14 | $162.73 | 163,500 | — | — |
| 2022-01-07 | $32.01 | $162.07 | 193,600 | — | — |
| 2022-01-06 | $32.52 | $164.65 | 149,900 | — | — |
| 2022-01-05 | $32.61 | $165.11 | 181,800 | — | — |
| 2022-01-04 | $32.72 | $165.66 | 185,600 | — | — |
| 2022-01-03 | $32.52 | $164.65 | 210,300 | — | — |