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 | $18.43 | $30.65 | 43,000 | — | — |
| 2022-12-29 | $18.31 | $30.45 | 17,000 | — | — |
| 2022-12-28 | $17.62 | $29.30 | 24,600 | — | — |
| 2022-12-27 | $17.69 | $29.42 | 21,200 | — | — |
| 2022-12-23 | $17.93 | $29.83 | 21,400 | — | — |
| 2022-12-22 | $17.47 | $29.06 | 22,400 | — | — |
| 2022-12-21 | $17.87 | $29.71 | 26,400 | — | — |
| 2022-12-20 | $17.59 | $29.26 | 20,800 | — | — |
| 2022-12-19 | $17.50 | $29.10 | 34,400 | — | — |
| 2022-12-16 | $17.98 | $29.90 | 66,000 | — | — |
| 2022-12-15 | $17.98 | $29.90 | 84,600 | — | — |
| 2022-12-14 | $18.90 | $31.43 | 75,800 | — | — |
| 2022-12-13 | $19.00 | $31.61 | 92,000 | — | — |
| 2022-12-12 | $18.25 | $30.36 | 48,400 | — | — |
| 2022-12-09 | $18.07 | $30.05 | 22,400 | — | — |
| 2022-12-08 | $18.08 | $30.07 | 32,000 | — | — |
| 2022-12-07 | $18.42 | $30.64 | 41,000 | — | — |
| 2022-12-06 | $17.86 | $29.70 | 70,000 | — | — |
| 2022-12-05 | $17.89 | $29.76 | 32,200 | — | — |
| 2022-12-02 | $18.09 | $30.09 | 27,400 | — | — |
| 2022-12-01 | $17.85 | $29.69 | 44,800 | — | — |
| 2022-11-30 | $17.73 | $29.48 | 62,200 | — | — |
| 2022-11-29 | $17.42 | $28.97 | 65,800 | — | — |
| 2022-11-28 | $17.61 | $29.29 | 58,000 | — | — |
| 2022-11-25 | $18.43 | $30.65 | 24,200 | — | — |
| 2022-11-23 | $18.33 | $30.49 | 27,000 | — | — |
| 2022-11-22 | $18.62 | $30.96 | 43,800 | — | — |
| 2022-11-21 | $18.78 | $31.24 | 34,600 | — | — |
| 2022-11-18 | $18.78 | $31.24 | 38,400 | — | — |
| 2022-11-17 | $18.96 | $31.53 | 33,400 | — | — |
| 2022-11-16 | $18.86 | $31.37 | 55,200 | — | — |
| 2022-11-15 | $19.40 | $32.26 | 88,600 | — | — |
| 2022-11-14 | $19.13 | $31.81 | 83,800 | — | — |
| 2022-11-11 | $19.95 | $33.18 | 58,200 | — | — |
| 2022-11-10 | $20.39 | $33.91 | 70,800 | — | — |
| 2022-11-09 | $18.71 | $31.11 | 74,200 | — | — |
| 2022-11-08 | $19.21 | $31.94 | 42,400 | — | — |
| 2022-11-07 | $19.14 | $31.83 | 120,800 | — | — |
| 2022-11-04 | $17.75 | $29.53 | 79,200 | — | — |
| 2022-11-03 | $17.24 | $28.67 | 110,400 | — | — |
| 2022-11-02 | $14.95 | $24.87 | 68,000 | — | — |
| 2022-11-01 | $15.28 | $25.41 | 47,400 | — | — |
| 2022-10-31 | $15.04 | $25.02 | 63,000 | — | — |
| 2022-10-28 | $14.82 | $24.64 | 58,400 | — | — |
| 2022-10-27 | $14.35 | $23.86 | 36,800 | — | — |
| 2022-10-26 | $14.45 | $24.03 | 125,400 | — | — |
| 2022-10-25 | $14.30 | $23.78 | 111,400 | — | — |
| 2022-10-24 | $13.82 | $22.99 | 88,400 | — | — |
| 2022-10-21 | $13.75 | $22.87 | 61,200 | — | — |
| 2022-10-20 | $13.48 | $22.41 | 90,400 | — | — |
| 2022-10-19 | $13.68 | $22.75 | 66,200 | — | — |
| 2022-10-18 | $14.00 | $23.28 | 82,600 | — | — |
| 2022-10-17 | $13.34 | $22.18 | 51,800 | — | — |
| 2022-10-14 | $13.01 | $21.64 | 64,800 | — | — |
| 2022-10-13 | $13.75 | $22.86 | 109,000 | — | — |
| 2022-10-12 | $13.38 | $22.25 | 66,800 | — | — |
| 2022-10-11 | $13.54 | $22.52 | 60,200 | — | — |
| 2022-10-10 | $13.65 | $22.70 | 93,000 | — | — |
| 2022-10-07 | $14.11 | $23.47 | 79,200 | — | — |
| 2022-10-06 | $14.68 | $24.41 | 100,800 | — | — |
| 2022-10-05 | $15.05 | $25.03 | 97,600 | — | — |
| 2022-10-04 | $14.74 | $24.51 | 157,800 | — | — |
| 2022-10-03 | $13.89 | $23.09 | 91,200 | — | — |
| 2022-09-30 | $14.09 | $23.43 | 147,400 | — | — |
| 2022-09-29 | $13.94 | $23.19 | 148,600 | — | — |
| 2022-09-28 | $14.04 | $23.35 | 146,000 | — | — |
| 2022-09-27 | $14.08 | $23.42 | 296,400 | — | — |
| 2022-09-26 | $13.62 | $22.65 | 188,400 | — | — |
| 2022-09-23 | $14.87 | $24.72 | 87,400 | — | — |
| 2022-09-22 | $15.28 | $25.41 | 123,400 | — | — |
| 2022-09-21 | $15.54 | $25.84 | 117,800 | — | — |
| 2022-09-20 | $16.08 | $26.74 | 115,800 | — | — |
| 2022-09-19 | $16.80 | $27.94 | 172,800 | — | — |
| 2022-09-16 | $16.30 | $27.10 | 1,421,000 | — | — |
| 2022-09-15 | $17.25 | $28.68 | 203,600 | — | — |
| 2022-09-14 | $17.17 | $28.57 | 223,200 | — | — |
| 2022-09-13 | $17.67 | $29.40 | 214,200 | — | — |
| 2022-09-12 | $18.68 | $31.07 | 165,000 | — | — |
| 2022-09-09 | $18.28 | $30.40 | 144,600 | — | — |
| 2022-09-08 | $18.12 | $30.13 | 188,800 | — | — |
| 2022-09-07 | $18.30 | $30.44 | 235,200 | — | — |
| 2022-09-06 | $18.47 | $30.71 | 243,200 | — | — |
| 2022-09-02 | $19.50 | $32.44 | 59,200 | — | — |
| 2022-09-01 | $19.22 | $31.96 | 71,000 | — | — |
| 2022-08-31 | $19.87 | $33.05 | 52,000 | — | — |
| 2022-08-30 | $20.41 | $33.95 | 74,000 | — | — |
| 2022-08-29 | $20.33 | $33.82 | 38,600 | — | — |
| 2022-08-26 | $21.28 | $35.39 | 39,200 | — | — |
| 2022-08-25 | $22.41 | $37.27 | 44,400 | — | — |
| 2022-08-24 | $22.37 | $37.21 | 27,400 | — | — |
| 2022-08-23 | $22.65 | $37.66 | 43,600 | — | — |
| 2022-08-22 | $22.83 | $37.97 | 49,600 | — | — |
| 2022-08-19 | $23.22 | $38.61 | 76,800 | — | — |
| 2022-08-18 | $24.75 | $41.16 | 60,000 | — | — |
| 2022-08-17 | $25.28 | $42.04 | 55,400 | — | — |
| 2022-08-16 | $25.32 | $42.10 | 76,400 | — | — |
| 2022-08-15 | $24.91 | $41.43 | 93,000 | — | — |
| 2022-08-12 | $24.66 | $41.01 | 69,600 | — | — |
| 2022-08-11 | $24.50 | $40.74 | 54,600 | — | — |
| 2022-08-10 | $24.79 | $41.23 | 71,200 | — | — |
| 2022-08-09 | $24.56 | $40.84 | 38,400 | — | — |
| 2022-08-08 | $24.62 | $40.94 | 50,800 | — | — |
| 2022-08-05 | $24.17 | $40.20 | 69,600 | — | — |
| 2022-08-04 | $24.01 | $39.93 | 41,600 | — | — |
| 2022-08-03 | $24.91 | $41.42 | 59,600 | — | — |
| 2022-08-02 | $24.45 | $40.66 | 45,600 | — | — |
| 2022-08-01 | $25.20 | $41.91 | 37,600 | — | — |
| 2022-07-29 | $24.80 | $41.25 | 42,200 | — | — |
| 2022-07-28 | $24.68 | $41.05 | 41,600 | — | — |
| 2022-07-27 | $25.59 | $42.57 | 55,800 | — | — |
| 2022-07-26 | $25.26 | $42.02 | 46,000 | — | — |
| 2022-07-25 | $25.69 | $42.73 | 35,000 | — | — |
| 2022-07-22 | $25.39 | $42.23 | 84,000 | — | — |
| 2022-07-21 | $25.58 | $42.55 | 79,800 | — | — |
| 2022-07-20 | $25.40 | $42.24 | 92,600 | — | — |
| 2022-07-19 | $23.88 | $39.71 | 79,200 | — | — |
| 2022-07-18 | $23.75 | $39.49 | 71,200 | — | — |
| 2022-07-15 | $23.63 | $39.29 | 100,000 | — | — |
| 2022-07-14 | $23.99 | $39.89 | 71,400 | — | — |
| 2022-07-13 | $24.55 | $40.82 | 42,800 | — | — |
| 2022-07-12 | $25.14 | $41.81 | 61,600 | — | — |
| 2022-07-11 | $24.88 | $41.37 | 44,600 | — | — |
| 2022-07-08 | $25.17 | $41.86 | 39,600 | — | — |
| 2022-07-07 | $25.70 | $42.75 | 40,000 | — | — |
| 2022-07-06 | $25.47 | $42.36 | 54,200 | — | — |
| 2022-07-05 | $24.90 | $41.41 | 63,400 | — | — |
| 2022-07-01 | $25.41 | $42.25 | 29,800 | — | — |
| 2022-06-30 | $25.70 | $42.74 | 71,800 | — | — |
| 2022-06-29 | $25.67 | $42.69 | 32,600 | — | — |
| 2022-06-28 | $26.31 | $43.76 | 48,400 | — | — |
| 2022-06-27 | $27.00 | $44.91 | 44,200 | — | — |
| 2022-06-24 | $27.05 | $44.99 | 145,200 | — | — |
| 2022-06-23 | $26.09 | $43.39 | 101,200 | — | — |
| 2022-06-22 | $25.66 | $42.67 | 71,200 | — | — |
| 2022-06-21 | $25.88 | $43.04 | 78,200 | — | — |
| 2022-06-17 | $27.00 | $44.92 | 1,070,800 | — | — |
| 2022-06-16 | $27.05 | $44.98 | 203,200 | — | — |
| 2022-06-15 | $24.75 | $41.16 | 153,000 | — | — |
| 2022-06-14 | $24.02 | $39.95 | 115,600 | — | — |
| 2022-06-13 | $24.82 | $41.28 | 159,800 | — | — |
| 2022-06-10 | $25.18 | $41.89 | 96,400 | — | — |
| 2022-06-09 | $23.23 | $38.64 | 65,600 | — | — |
| 2022-06-08 | $22.88 | $38.05 | 60,600 | — | — |
| 2022-06-07 | $22.00 | $36.60 | 108,400 | — | — |
| 2022-06-06 | $20.69 | $34.41 | 132,000 | — | — |
| 2022-06-03 | $19.14 | $31.83 | 65,000 | — | — |
| 2022-06-02 | $19.10 | $31.77 | 73,400 | — | — |
| 2022-06-01 | $18.83 | $31.32 | 42,800 | — | — |
| 2022-05-31 | $19.20 | $31.93 | 40,600 | — | — |
| 2022-05-27 | $19.34 | $32.17 | 34,400 | — | — |
| 2022-05-26 | $19.25 | $32.02 | 14,000 | — | — |
| 2022-05-25 | $18.96 | $31.53 | 36,000 | — | — |
| 2022-05-24 | $18.79 | $31.25 | 11,800 | — | — |
| 2022-05-23 | $19.17 | $31.88 | 37,000 | — | — |
| 2022-05-20 | $18.65 | $31.02 | 39,400 | — | — |
| 2022-05-19 | $19.15 | $31.85 | 21,600 | — | — |
| 2022-05-18 | $19.19 | $31.92 | 21,600 | — | — |
| 2022-05-17 | $19.72 | $32.79 | 56,000 | — | — |
| 2022-05-16 | $19.38 | $32.23 | 19,600 | — | — |
| 2022-05-13 | $20.08 | $33.39 | 9,000 | — | — |
| 2022-05-12 | $19.85 | $33.02 | 26,800 | — | — |
| 2022-05-11 | $20.00 | $33.26 | 26,200 | — | — |
| 2022-05-10 | $21.39 | $35.57 | 132,400 | — | — |
| 2022-05-09 | $23.34 | $38.82 | 19,000 | — | — |
| 2022-05-06 | $20.21 | $33.61 | 36,200 | — | — |
| 2022-05-05 | $20.58 | $34.22 | 51,200 | — | — |
| 2022-05-04 | $20.33 | $33.82 | 20,800 | — | — |
| 2022-05-03 | $19.65 | $32.68 | 42,800 | — | — |
| 2022-05-02 | $19.32 | $32.13 | 80,400 | — | — |
| 2022-04-29 | $19.00 | $31.59 | 36,600 | — | — |
| 2022-04-28 | $19.83 | $32.99 | 52,400 | — | — |
| 2022-04-27 | $18.50 | $30.77 | 33,800 | — | — |
| 2022-04-26 | $18.75 | $31.19 | 50,200 | — | — |
| 2022-04-25 | $19.50 | $32.43 | 42,800 | — | — |
| 2022-04-22 | $19.21 | $31.94 | 27,000 | — | — |
| 2022-04-21 | $19.80 | $32.93 | 65,400 | — | — |
| 2022-04-20 | $18.56 | $30.86 | 19,800 | — | — |
| 2022-04-19 | $18.01 | $29.96 | 9,600 | — | — |
| 2022-04-18 | $17.69 | $29.42 | 19,400 | — | — |
| 2022-04-14 | $17.67 | $29.38 | 13,200 | — | — |
| 2022-04-13 | $18.05 | $30.02 | 22,000 | — | — |
| 2022-04-12 | $17.68 | $29.41 | 27,200 | — | — |
| 2022-04-11 | $17.39 | $28.92 | 54,600 | — | — |
| 2022-04-08 | $17.79 | $29.58 | 19,200 | — | — |
| 2022-04-07 | $18.05 | $30.01 | 27,400 | — | — |
| 2022-04-06 | $17.84 | $29.68 | 30,200 | — | — |
| 2022-04-05 | $17.70 | $29.44 | 21,400 | — | — |
| 2022-04-04 | $18.71 | $31.11 | 11,400 | — | — |
| 2022-04-01 | $19.34 | $32.18 | 24,200 | — | — |
| 2022-03-31 | $19.27 | $32.05 | 58,200 | — | — |
| 2022-03-30 | $19.09 | $31.75 | 58,000 | — | — |
| 2022-03-29 | $18.33 | $30.48 | 66,400 | — | — |
| 2022-03-28 | $18.08 | $30.06 | 64,400 | — | — |
| 2022-03-25 | $18.29 | $30.41 | 53,800 | — | — |
| 2022-03-24 | $18.78 | $31.23 | 16,600 | — | — |
| 2022-03-23 | $18.81 | $31.28 | 25,800 | — | — |
| 2022-03-22 | $19.21 | $31.94 | 42,200 | — | — |
| 2022-03-21 | $19.00 | $31.59 | 55,400 | — | — |
| 2022-03-18 | $18.92 | $31.47 | 83,200 | — | — |
| 2022-03-17 | $19.20 | $31.93 | 68,200 | — | — |
| 2022-03-16 | $18.99 | $31.58 | 82,000 | — | — |
| 2022-03-15 | $18.11 | $30.11 | 23,200 | — | — |
| 2022-03-14 | $18.43 | $30.65 | 14,200 | — | — |
| 2022-03-11 | $18.76 | $31.21 | 13,200 | — | — |
| 2022-03-10 | $19.00 | $31.60 | 31,400 | — | — |
| 2022-03-09 | $18.95 | $31.52 | 20,400 | — | — |
| 2022-03-08 | $18.57 | $30.89 | 34,000 | — | — |
| 2022-03-07 | $18.80 | $31.27 | 38,600 | — | — |
| 2022-03-04 | $18.90 | $31.44 | 32,200 | — | — |
| 2022-03-03 | $19.79 | $32.91 | 17,600 | — | — |
| 2022-03-02 | $20.44 | $34.00 | 24,400 | — | — |
| 2022-03-01 | $20.00 | $33.26 | 21,600 | — | — |
| 2022-02-28 | $21.25 | $35.35 | 25,600 | — | — |
| 2022-02-25 | $21.73 | $36.13 | 23,600 | — | — |
| 2022-02-24 | $21.36 | $35.52 | 17,800 | — | — |
| 2022-02-23 | $21.71 | $36.10 | 15,200 | — | — |
| 2022-02-22 | $22.05 | $36.67 | 14,800 | — | — |
| 2022-02-18 | $21.94 | $36.49 | 46,200 | — | — |
| 2022-02-17 | $21.42 | $35.62 | 36,000 | — | — |
| 2022-02-16 | $21.98 | $36.55 | 26,400 | — | — |
| 2022-02-15 | $21.87 | $36.37 | 31,000 | — | — |
| 2022-02-14 | $21.71 | $36.10 | 18,800 | — | — |
| 2022-02-11 | $21.84 | $36.33 | 23,600 | — | — |
| 2022-02-10 | $22.05 | $36.67 | 23,800 | — | — |
| 2022-02-09 | $22.75 | $37.83 | 17,800 | — | — |
| 2022-02-08 | $23.37 | $38.86 | 25,400 | — | — |
| 2022-02-07 | $23.14 | $38.48 | 14,000 | — | — |
| 2022-02-04 | $23.38 | $38.88 | 18,400 | — | — |
| 2022-02-03 | $23.33 | $38.81 | 57,800 | — | — |
| 2022-02-02 | $23.56 | $39.18 | 49,800 | — | — |
| 2022-02-01 | $24.35 | $40.50 | 47,400 | — | — |
| 2022-01-31 | $24.33 | $40.47 | 16,200 | — | — |
| 2022-01-28 | $23.98 | $39.88 | 138,800 | — | — |
| 2022-01-27 | $23.10 | $38.42 | 12,600 | — | — |
| 2022-01-26 | $23.50 | $39.09 | 33,800 | — | — |
| 2022-01-25 | $23.20 | $38.59 | 19,600 | — | — |
| 2022-01-24 | $24.13 | $40.13 | 87,400 | — | — |
| 2022-01-21 | $24.16 | $40.18 | 88,200 | — | — |
| 2022-01-20 | $24.71 | $41.10 | 89,600 | — | — |
| 2022-01-19 | $24.74 | $41.14 | 41,400 | — | — |
| 2022-01-18 | $24.82 | $41.27 | 130,800 | — | — |
| 2022-01-14 | $23.28 | $38.71 | 670,000 | — | — |
| 2022-01-13 | $23.72 | $39.44 | 6,200 | — | — |
| 2022-01-12 | $23.90 | $39.75 | 26,800 | — | — |
| 2022-01-11 | $24.27 | $40.37 | 9,000 | — | — |
| 2022-01-10 | $24.22 | $40.28 | 6,800 | — | — |
| 2022-01-07 | $24.57 | $40.87 | 12,400 | — | — |
| 2022-01-06 | $24.84 | $41.32 | 18,000 | — | — |
| 2022-01-05 | $25.30 | $42.08 | 14,400 | — | — |
| 2022-01-04 | $25.32 | $42.11 | 31,800 | — | — |
| 2022-01-03 | $26.65 | $44.33 | 24,600 | — | — |