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 | $22.16 | $116.34 | 83,400 | — | — |
| 2022-12-29 | $22.17 | $116.39 | 80,100 | — | — |
| 2022-12-28 | $21.98 | $115.40 | 62,600 | — | — |
| 2022-12-27 | $22.45 | $117.86 | 156,500 | — | — |
| 2022-12-23 | $22.49 | $118.07 | 60,500 | — | — |
| 2022-12-22 | $22.25 | $116.81 | 170,900 | — | — |
| 2022-12-21 | $22.76 | $119.49 | 120,000 | — | — |
| 2022-12-20 | $22.38 | $117.50 | 74,500 | — | — |
| 2022-12-19 | $22.81 | $119.75 | 118,900 | — | — |
| 2022-12-16 | $22.34 | $117.29 | 149,800 | — | — |
| 2022-12-15 | $22.73 | $119.33 | 69,600 | — | — |
| 2022-12-14 | $23.23 | $121.96 | 79,000 | — | — |
| 2022-12-13 | $23.17 | $121.64 | 152,700 | — | — |
| 2022-12-12 | $22.89 | $120.17 | 101,100 | — | — |
| 2022-12-09 | $23.02 | $120.86 | 55,300 | — | — |
| 2022-12-08 | $22.91 | $120.28 | 51,500 | — | — |
| 2022-12-07 | $23.04 | $120.96 | 79,300 | — | — |
| 2022-12-06 | $23.24 | $122.01 | 108,200 | — | — |
| 2022-12-05 | $22.96 | $120.54 | 76,100 | — | — |
| 2022-12-02 | $23.25 | $122.06 | 60,500 | — | — |
| 2022-12-01 | $23.16 | $121.59 | 71,400 | — | — |
| 2022-11-30 | $23.23 | $121.96 | 163,600 | — | — |
| 2022-11-29 | $22.77 | $119.54 | 63,500 | — | — |
| 2022-11-28 | $22.74 | $119.39 | 92,700 | — | — |
| 2022-11-25 | $22.86 | $120.02 | 82,200 | — | — |
| 2022-11-23 | $22.83 | $119.86 | 51,400 | — | — |
| 2022-11-22 | $22.91 | $120.28 | 163,700 | — | — |
| 2022-11-21 | $22.71 | $119.23 | 53,500 | — | — |
| 2022-11-18 | $22.79 | $119.65 | 85,300 | — | — |
| 2022-11-17 | $22.56 | $118.44 | 45,900 | — | — |
| 2022-11-16 | $22.43 | $117.76 | 71,900 | — | — |
| 2022-11-15 | $22.44 | $117.81 | 55,100 | — | — |
| 2022-11-14 | $22.38 | $117.50 | 83,600 | — | — |
| 2022-11-11 | $22.26 | $116.87 | 85,300 | — | — |
| 2022-11-10 | $23.29 | $122.27 | 156,000 | — | — |
| 2022-11-09 | $22.55 | $118.39 | 53,900 | — | — |
| 2022-11-08 | $22.86 | $120.02 | 52,800 | — | — |
| 2022-11-07 | $22.96 | $120.54 | 94,100 | — | — |
| 2022-11-04 | $22.59 | $118.60 | 89,800 | — | — |
| 2022-11-03 | $22.29 | $117.02 | 74,900 | — | — |
| 2022-11-02 | $22.32 | $117.18 | 77,000 | — | — |
| 2022-11-01 | $22.70 | $119.18 | 71,000 | — | — |
| 2022-10-31 | $22.56 | $118.44 | 96,000 | — | — |
| 2022-10-28 | $22.80 | $119.70 | 101,100 | — | — |
| 2022-10-27 | $22.22 | $116.66 | 101,600 | — | — |
| 2022-10-26 | $21.76 | $114.24 | 62,800 | — | — |
| 2022-10-25 | $21.82 | $114.56 | 82,800 | — | — |
| 2022-10-24 | $21.48 | $112.77 | 62,900 | — | — |
| 2022-10-21 | $21.58 | $113.30 | 100,400 | — | — |
| 2022-10-20 | $21.09 | $110.72 | 71,500 | — | — |
| 2022-10-19 | $21.04 | $110.46 | 74,300 | — | — |
| 2022-10-18 | $21.22 | $111.41 | 105,000 | — | — |
| 2022-10-17 | $21.11 | $110.83 | 129,600 | — | — |
| 2022-10-14 | $20.72 | $108.78 | 111,000 | — | — |
| 2022-10-13 | $21.11 | $110.83 | 109,900 | — | — |
| 2022-10-12 | $20.48 | $107.52 | 64,800 | — | — |
| 2022-10-11 | $20.29 | $106.52 | 165,300 | — | — |
| 2022-10-10 | $20.24 | $106.26 | 92,300 | — | — |
| 2022-10-07 | $19.87 | $104.32 | 124,500 | — | — |
| 2022-10-06 | $20.37 | $106.94 | 87,900 | — | — |
| 2022-10-05 | $20.87 | $108.26 | 115,900 | — | — |
| 2022-10-04 | $20.97 | $108.78 | 165,000 | — | — |
| 2022-10-03 | $20.39 | $105.77 | 117,000 | — | — |
| 2022-09-30 | $20.13 | $104.42 | 118,500 | — | — |
| 2022-09-29 | $20.40 | $105.82 | 83,400 | — | — |
| 2022-09-28 | $20.86 | $108.20 | 92,700 | — | — |
| 2022-09-27 | $20.63 | $107.01 | 93,000 | — | — |
| 2022-09-26 | $20.88 | $108.31 | 164,500 | — | — |
| 2022-09-23 | $20.66 | $107.17 | 120,800 | — | — |
| 2022-09-22 | $20.85 | $108.15 | 125,000 | — | — |
| 2022-09-21 | $21.39 | $110.95 | 139,900 | — | — |
| 2022-09-20 | $20.84 | $108.10 | 108,900 | — | — |
| 2022-09-19 | $21.29 | $110.44 | 166,400 | — | — |
| 2022-09-16 | $20.23 | $104.94 | 139,700 | — | — |
| 2022-09-15 | $20.04 | $103.95 | 71,500 | — | — |
| 2022-09-14 | $20.29 | $105.25 | 87,200 | — | — |
| 2022-09-13 | $20.33 | $105.46 | 89,100 | — | — |
| 2022-09-12 | $21.04 | $109.14 | 220,500 | — | — |
| 2022-09-09 | $20.80 | $107.89 | 56,100 | — | — |
| 2022-09-08 | $20.60 | $106.86 | 96,300 | — | — |
| 2022-09-07 | $20.85 | $108.15 | 111,200 | — | — |
| 2022-09-06 | $20.53 | $106.49 | 92,400 | — | — |
| 2022-09-02 | $20.63 | $107.01 | 66,600 | — | — |
| 2022-09-01 | $21.10 | $109.45 | 85,300 | — | — |
| 2022-08-31 | $21.23 | $110.12 | 118,100 | — | — |
| 2022-08-30 | $21.43 | $111.16 | 80,000 | — | — |
| 2022-08-29 | $21.48 | $111.42 | 66,300 | — | — |
| 2022-08-26 | $21.57 | $111.89 | 88,000 | — | — |
| 2022-08-25 | $21.94 | $113.81 | 79,000 | — | — |
| 2022-08-24 | $21.80 | $113.08 | 104,900 | — | — |
| 2022-08-23 | $22.13 | $114.79 | 78,800 | — | — |
| 2022-08-22 | $22.16 | $114.95 | 81,000 | — | — |
| 2022-08-19 | $22.54 | $116.92 | 111,700 | — | — |
| 2022-08-18 | $22.51 | $116.76 | 95,700 | — | — |
| 2022-08-17 | $22.17 | $115.00 | 64,600 | — | — |
| 2022-08-16 | $22.51 | $116.76 | 93,500 | — | — |
| 2022-08-15 | $22.25 | $115.41 | 173,700 | — | — |
| 2022-08-12 | $21.70 | $112.56 | 253,100 | — | — |
| 2022-08-11 | $21.59 | $111.99 | 172,800 | — | — |
| 2022-08-10 | $21.50 | $111.52 | 126,000 | — | — |
| 2022-08-09 | $21.44 | $111.21 | 128,200 | — | — |
| 2022-08-08 | $21.59 | $111.99 | 150,800 | — | — |
| 2022-08-05 | $21.34 | $110.69 | 141,400 | — | — |
| 2022-08-04 | $21.59 | $111.99 | 127,200 | — | — |
| 2022-08-03 | $21.81 | $113.13 | 145,900 | — | — |
| 2022-08-02 | $21.66 | $112.35 | 141,900 | — | — |
| 2022-08-01 | $22.21 | $115.21 | 144,600 | — | — |
| 2022-07-29 | $21.85 | $113.34 | 119,100 | — | — |
| 2022-07-28 | $21.87 | $113.44 | 186,100 | — | — |
| 2022-07-27 | $21.73 | $112.72 | 137,700 | — | — |
| 2022-07-26 | $21.44 | $111.21 | 80,300 | — | — |
| 2022-07-25 | $21.30 | $110.49 | 91,200 | — | — |
| 2022-07-22 | $21.18 | $109.86 | 93,400 | — | — |
| 2022-07-21 | $21.44 | $111.21 | 144,300 | — | — |
| 2022-07-20 | $21.36 | $110.80 | 112,800 | — | — |
| 2022-07-19 | $21.18 | $109.86 | 126,800 | — | — |
| 2022-07-18 | $20.71 | $107.43 | 118,200 | — | — |
| 2022-07-15 | $20.27 | $105.14 | 116,100 | — | — |
| 2022-07-14 | $20.00 | $103.74 | 58,100 | — | — |
| 2022-07-13 | $20.01 | $103.80 | 77,400 | — | — |
| 2022-07-12 | $20.23 | $104.94 | 133,100 | — | — |
| 2022-07-11 | $19.84 | $102.91 | 144,400 | — | — |
| 2022-07-08 | $19.92 | $103.33 | 108,300 | — | — |
| 2022-07-07 | $19.79 | $102.65 | 85,100 | — | — |
| 2022-07-06 | $20.07 | $102.81 | 114,100 | — | — |
| 2022-07-05 | $20.21 | $103.53 | 121,000 | — | — |
| 2022-07-01 | $20.23 | $103.63 | 93,000 | — | — |
| 2022-06-30 | $20.23 | $103.63 | 116,300 | — | — |
| 2022-06-29 | $20.21 | $103.53 | 115,200 | — | — |
| 2022-06-28 | $19.92 | $102.04 | 106,800 | — | — |
| 2022-06-27 | $20.20 | $103.48 | 360,800 | — | — |
| 2022-06-24 | $18.99 | $97.28 | 199,300 | — | — |
| 2022-06-23 | $18.55 | $95.02 | 149,700 | — | — |
| 2022-06-22 | $18.42 | $94.36 | 149,900 | — | — |
| 2022-06-21 | $18.55 | $95.02 | 167,000 | — | — |
| 2022-06-17 | $17.06 | $87.39 | 228,400 | — | — |
| 2022-06-16 | $16.77 | $85.91 | 258,800 | — | — |
| 2022-06-15 | $17.07 | $87.44 | 203,900 | — | — |
| 2022-06-14 | $17.36 | $88.93 | 86,200 | — | — |
| 2022-06-13 | $17.36 | $88.93 | 92,700 | — | — |
| 2022-06-10 | $17.77 | $91.03 | 67,500 | — | — |
| 2022-06-09 | $17.87 | $91.54 | 50,900 | — | — |
| 2022-06-08 | $17.99 | $92.16 | 63,100 | — | — |
| 2022-06-07 | $18.27 | $93.59 | 56,200 | — | — |
| 2022-06-06 | $18.22 | $93.33 | 64,900 | — | — |
| 2022-06-03 | $17.97 | $92.05 | 81,500 | — | — |
| 2022-06-02 | $18.09 | $92.67 | 57,400 | — | — |
| 2022-06-01 | $17.99 | $92.16 | 63,700 | — | — |
| 2022-05-31 | $18.15 | $92.97 | 117,800 | — | — |
| 2022-05-27 | $18.22 | $93.33 | 75,200 | — | — |
| 2022-05-26 | $17.76 | $90.98 | 61,200 | — | — |
| 2022-05-25 | $17.66 | $90.46 | 54,000 | — | — |
| 2022-05-24 | $17.60 | $90.16 | 51,000 | — | — |
| 2022-05-23 | $17.47 | $89.49 | 61,000 | — | — |
| 2022-05-20 | $17.35 | $88.88 | 76,300 | — | — |
| 2022-05-19 | $17.38 | $89.03 | 84,000 | — | — |
| 2022-05-18 | $17.60 | $90.16 | 67,200 | — | — |
| 2022-05-17 | $17.87 | $91.54 | 44,700 | — | — |
| 2022-05-16 | $17.68 | $90.57 | 60,600 | — | — |
| 2022-05-13 | $17.53 | $89.80 | 74,700 | — | — |
| 2022-05-12 | $17.70 | $90.67 | 79,500 | — | — |
| 2022-05-11 | $17.43 | $89.29 | 94,200 | — | — |
| 2022-05-10 | $17.50 | $89.65 | 92,500 | — | — |
| 2022-05-09 | $17.68 | $90.57 | 112,500 | — | — |
| 2022-05-06 | $17.34 | $88.83 | 94,000 | — | — |
| 2022-05-05 | $17.50 | $89.65 | 93,900 | — | — |
| 2022-05-04 | $17.61 | $90.21 | 73,300 | — | — |
| 2022-05-03 | $17.24 | $88.31 | 73,200 | — | — |
| 2022-05-02 | $17.10 | $87.60 | 158,900 | — | — |
| 2022-04-29 | $17.25 | $88.36 | 136,300 | — | — |
| 2022-04-28 | $17.58 | $90.05 | 66,900 | — | — |
| 2022-04-27 | $17.38 | $89.03 | 66,800 | — | — |
| 2022-04-26 | $17.43 | $89.29 | 92,600 | — | — |
| 2022-04-25 | $17.67 | $90.52 | 141,800 | — | — |
| 2022-04-22 | $17.90 | $91.69 | 64,300 | — | — |
| 2022-04-21 | $18.05 | $92.46 | 61,800 | — | — |
| 2022-04-20 | $18.28 | $93.64 | 48,500 | — | — |
| 2022-04-19 | $18.19 | $93.18 | 65,200 | — | — |
| 2022-04-18 | $18.17 | $93.08 | 83,000 | — | — |
| 2022-04-14 | $18.24 | $93.44 | 77,600 | — | — |
| 2022-04-13 | $18.63 | $94.15 | 73,200 | — | — |
| 2022-04-12 | $18.46 | $93.29 | 67,000 | — | — |
| 2022-04-11 | $18.36 | $92.79 | 61,400 | — | — |
| 2022-04-08 | $18.37 | $92.84 | 77,800 | — | — |
| 2022-04-07 | $18.36 | $92.79 | 59,800 | — | — |
| 2022-04-06 | $18.48 | $93.39 | 85,100 | — | — |
| 2022-04-05 | $18.44 | $93.19 | 48,200 | — | — |
| 2022-04-04 | $18.65 | $94.25 | 132,700 | — | — |
| 2022-04-01 | $18.69 | $94.46 | 80,300 | — | — |
| 2022-03-31 | $18.47 | $93.34 | 105,600 | — | — |
| 2022-03-30 | $18.72 | $94.61 | 127,900 | — | — |
| 2022-03-29 | $19.03 | $96.17 | 79,700 | — | — |
| 2022-03-28 | $18.79 | $94.96 | 133,400 | — | — |
| 2022-03-25 | $18.50 | $93.50 | 85,800 | — | — |
| 2022-03-24 | $18.25 | $92.23 | 47,100 | — | — |
| 2022-03-23 | $18.26 | $92.28 | 82,400 | — | — |
| 2022-03-22 | $18.47 | $93.34 | 116,600 | — | — |
| 2022-03-21 | $18.41 | $93.04 | 109,100 | — | — |
| 2022-03-18 | $18.50 | $93.50 | 1,041,000 | — | — |
| 2022-03-17 | $18.56 | $93.80 | 114,800 | — | — |
| 2022-03-16 | $18.36 | $92.79 | 136,400 | — | — |
| 2022-03-15 | $18.22 | $92.08 | 98,100 | — | — |
| 2022-03-14 | $18.19 | $91.93 | 111,600 | — | — |
| 2022-03-11 | $18.01 | $91.02 | 92,500 | — | — |
| 2022-03-10 | $18.22 | $92.08 | 77,300 | — | — |
| 2022-03-09 | $18.31 | $92.54 | 92,300 | — | — |
| 2022-03-08 | $18.26 | $92.28 | 114,100 | — | — |
| 2022-03-07 | $18.55 | $93.75 | 66,900 | — | — |
| 2022-03-04 | $18.92 | $95.62 | 104,200 | — | — |
| 2022-03-03 | $19.12 | $96.63 | 58,900 | — | — |
| 2022-03-02 | $19.03 | $96.17 | 55,800 | — | — |
| 2022-03-01 | $18.60 | $94.00 | 85,400 | — | — |
| 2022-02-28 | $18.78 | $94.91 | 112,900 | — | — |
| 2022-02-25 | $18.68 | $94.41 | 103,400 | — | — |
| 2022-02-24 | $18.46 | $93.29 | 139,300 | — | — |
| 2022-02-23 | $18.47 | $93.34 | 74,600 | — | — |
| 2022-02-22 | $18.65 | $94.25 | 125,200 | — | — |
| 2022-02-18 | $19.27 | $97.39 | 73,700 | — | — |
| 2022-02-17 | $18.94 | $95.72 | 69,500 | — | — |
| 2022-02-16 | $18.92 | $95.62 | 37,500 | — | — |
| 2022-02-15 | $18.93 | $95.67 | 118,500 | — | — |
| 2022-02-14 | $18.57 | $93.85 | 72,000 | — | — |
| 2022-02-11 | $18.55 | $93.75 | 101,500 | — | — |
| 2022-02-10 | $18.58 | $93.90 | 113,400 | — | — |
| 2022-02-09 | $18.67 | $94.36 | 86,700 | — | — |
| 2022-02-08 | $18.74 | $94.71 | 74,100 | — | — |
| 2022-02-07 | $18.70 | $94.51 | 81,400 | — | — |
| 2022-02-04 | $18.62 | $94.10 | 65,700 | — | — |
| 2022-02-03 | $18.80 | $95.01 | 106,900 | — | — |
| 2022-02-02 | $18.67 | $94.36 | 100,200 | — | — |
| 2022-02-01 | $18.93 | $95.67 | 94,700 | — | — |
| 2022-01-31 | $18.93 | $95.67 | 128,200 | — | — |
| 2022-01-28 | $18.81 | $95.06 | 102,900 | — | — |
| 2022-01-27 | $18.76 | $94.81 | 98,700 | — | — |
| 2022-01-26 | $18.85 | $95.26 | 130,200 | — | — |
| 2022-01-25 | $19.17 | $96.88 | 79,300 | — | — |
| 2022-01-24 | $19.11 | $96.58 | 93,300 | — | — |
| 2022-01-21 | $18.83 | $95.16 | 89,500 | — | — |
| 2022-01-20 | $18.86 | $95.32 | 82,700 | — | — |
| 2022-01-19 | $19.18 | $96.93 | 64,500 | — | — |
| 2022-01-18 | $19.23 | $97.19 | 98,100 | — | — |
| 2022-01-14 | $19.45 | $98.30 | 42,000 | — | — |
| 2022-01-13 | $19.58 | $98.95 | 87,300 | — | — |
| 2022-01-12 | $19.21 | $97.08 | 99,100 | — | — |
| 2022-01-11 | $19.38 | $97.94 | 135,800 | — | — |
| 2022-01-10 | $19.41 | $98.09 | 57,200 | — | — |
| 2022-01-07 | $19.35 | $97.79 | 52,400 | — | — |
| 2022-01-06 | $19.36 | $97.84 | 96,500 | — | — |
| 2022-01-05 | $19.53 | $98.70 | 92,600 | — | — |
| 2022-01-04 | $19.85 | $99.06 | 110,200 | — | — |
| 2022-01-03 | $19.74 | $98.51 | 96,600 | — | — |