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 | $17.80 | $119.05 | 354,500 | — | — |
| 2022-12-29 | $17.94 | $119.98 | 373,500 | — | — |
| 2022-12-28 | $17.58 | $117.58 | 368,600 | — | — |
| 2022-12-27 | $18.10 | $121.05 | 255,500 | — | — |
| 2022-12-23 | $18.00 | $120.38 | 200,800 | — | — |
| 2022-12-22 | $17.85 | $119.38 | 308,600 | — | — |
| 2022-12-21 | $17.74 | $118.65 | 312,500 | — | — |
| 2022-12-20 | $17.72 | $117.37 | 406,100 | — | — |
| 2022-12-19 | $18.04 | $119.49 | 352,000 | — | — |
| 2022-12-16 | $18.11 | $119.96 | 2,843,200 | — | — |
| 2022-12-15 | $18.73 | $124.06 | 468,800 | — | — |
| 2022-12-14 | $19.08 | $126.38 | 331,100 | — | — |
| 2022-12-13 | $19.24 | $127.44 | 406,800 | — | — |
| 2022-12-12 | $19.13 | $126.71 | 256,700 | — | — |
| 2022-12-09 | $19.17 | $126.98 | 189,600 | — | — |
| 2022-12-08 | $19.34 | $128.11 | 233,000 | — | — |
| 2022-12-07 | $19.21 | $127.24 | 289,900 | — | — |
| 2022-12-06 | $19.13 | $126.71 | 310,700 | — | — |
| 2022-12-05 | $19.30 | $127.84 | 230,300 | — | — |
| 2022-12-02 | $19.68 | $130.36 | 187,800 | — | — |
| 2022-12-01 | $19.62 | $129.96 | 242,200 | — | — |
| 2022-11-30 | $19.76 | $130.89 | 514,700 | — | — |
| 2022-11-29 | $19.23 | $127.38 | 198,000 | — | — |
| 2022-11-28 | $19.17 | $126.98 | 318,900 | — | — |
| 2022-11-25 | $19.76 | $130.89 | 216,100 | — | — |
| 2022-11-23 | $19.52 | $129.30 | 281,900 | — | — |
| 2022-11-22 | $19.54 | $129.43 | 359,500 | — | — |
| 2022-11-21 | $19.24 | $127.44 | 245,200 | — | — |
| 2022-11-18 | $19.05 | $126.18 | 332,300 | — | — |
| 2022-11-17 | $18.72 | $124.00 | 363,200 | — | — |
| 2022-11-16 | $18.74 | $124.13 | 271,600 | — | — |
| 2022-11-15 | $18.98 | $125.72 | 240,500 | — | — |
| 2022-11-14 | $18.88 | $125.06 | 214,700 | — | — |
| 2022-11-11 | $19.35 | $128.17 | 233,800 | — | — |
| 2022-11-10 | $19.34 | $128.11 | 458,600 | — | — |
| 2022-11-09 | $18.12 | $120.02 | 253,800 | — | — |
| 2022-11-08 | $18.48 | $122.41 | 263,700 | — | — |
| 2022-11-07 | $18.67 | $123.67 | 287,100 | — | — |
| 2022-11-04 | $18.78 | $124.40 | 360,200 | — | — |
| 2022-11-03 | $18.43 | $122.08 | 294,700 | — | — |
| 2022-11-02 | $18.56 | $122.94 | 385,500 | — | — |
| 2022-11-01 | $18.99 | $125.79 | 346,200 | — | — |
| 2022-10-31 | $19.09 | $126.45 | 396,300 | — | — |
| 2022-10-28 | $19.01 | $125.92 | 480,600 | — | — |
| 2022-10-27 | $18.53 | $122.74 | 317,200 | — | — |
| 2022-10-26 | $18.53 | $122.74 | 317,100 | — | — |
| 2022-10-25 | $18.58 | $123.07 | 259,900 | — | — |
| 2022-10-24 | $17.90 | $118.57 | 257,200 | — | — |
| 2022-10-21 | $17.99 | $119.16 | 336,700 | — | — |
| 2022-10-20 | $17.61 | $116.65 | 211,900 | — | — |
| 2022-10-19 | $17.57 | $116.38 | 364,600 | — | — |
| 2022-10-18 | $17.95 | $118.90 | 417,800 | — | — |
| 2022-10-17 | $17.87 | $118.37 | 852,600 | — | — |
| 2022-10-14 | $17.14 | $113.53 | 484,900 | — | — |
| 2022-10-13 | $17.27 | $114.39 | 517,600 | — | — |
| 2022-10-12 | $16.63 | $110.15 | 377,000 | — | — |
| 2022-10-11 | $16.75 | $110.95 | 603,700 | — | — |
| 2022-10-10 | $16.70 | $110.62 | 462,600 | — | — |
| 2022-10-07 | $16.53 | $109.49 | 649,100 | — | — |
| 2022-10-06 | $16.77 | $111.08 | 458,400 | — | — |
| 2022-10-05 | $17.22 | $114.06 | 721,100 | — | — |
| 2022-10-04 | $17.97 | $119.03 | 552,700 | — | — |
| 2022-10-03 | $17.63 | $116.78 | 610,300 | — | — |
| 2022-09-30 | $17.56 | $116.32 | 651,000 | — | — |
| 2022-09-29 | $17.26 | $114.33 | 437,000 | — | — |
| 2022-09-28 | $18.00 | $119.23 | 411,800 | — | — |
| 2022-09-27 | $17.42 | $115.39 | 712,200 | — | — |
| 2022-09-26 | $17.79 | $117.84 | 712,900 | — | — |
| 2022-09-23 | $18.80 | $124.53 | 614,100 | — | — |
| 2022-09-22 | $19.27 | $127.64 | 586,200 | — | — |
| 2022-09-21 | $19.60 | $129.83 | 607,600 | — | — |
| 2022-09-20 | $19.70 | $130.49 | 698,200 | — | — |
| 2022-09-19 | $20.11 | $132.08 | 548,100 | — | — |
| 2022-09-16 | $20.18 | $132.54 | 1,027,200 | — | — |
| 2022-09-15 | $19.91 | $130.77 | 561,900 | — | — |
| 2022-09-14 | $19.96 | $131.09 | 577,400 | — | — |
| 2022-09-13 | $19.99 | $131.29 | 458,900 | — | — |
| 2022-09-12 | $20.64 | $135.56 | 264,500 | — | — |
| 2022-09-09 | $20.40 | $133.98 | 278,300 | — | — |
| 2022-09-08 | $20.04 | $131.62 | 267,600 | — | — |
| 2022-09-07 | $20.16 | $132.41 | 411,600 | — | — |
| 2022-09-06 | $19.81 | $130.11 | 785,200 | — | — |
| 2022-09-02 | $19.81 | $130.11 | 389,100 | — | — |
| 2022-09-01 | $19.90 | $130.70 | 688,500 | — | — |
| 2022-08-31 | $19.61 | $128.80 | 522,100 | — | — |
| 2022-08-30 | $19.60 | $128.73 | 462,800 | — | — |
| 2022-08-29 | $19.71 | $129.45 | 372,800 | — | — |
| 2022-08-26 | $19.83 | $130.24 | 291,600 | — | — |
| 2022-08-25 | $20.26 | $133.06 | 326,400 | — | — |
| 2022-08-24 | $20.06 | $131.75 | 220,500 | — | — |
| 2022-08-23 | $20.31 | $133.39 | 341,300 | — | — |
| 2022-08-22 | $20.62 | $135.43 | 569,900 | — | — |
| 2022-08-19 | $21.25 | $139.57 | 462,400 | — | — |
| 2022-08-18 | $21.27 | $139.70 | 301,100 | — | — |
| 2022-08-17 | $21.46 | $140.95 | 296,300 | — | — |
| 2022-08-16 | $21.64 | $142.13 | 341,800 | — | — |
| 2022-08-15 | $21.60 | $141.87 | 271,100 | — | — |
| 2022-08-12 | $21.66 | $142.26 | 295,800 | — | — |
| 2022-08-11 | $21.49 | $141.14 | 293,700 | — | — |
| 2022-08-10 | $21.35 | $140.22 | 381,000 | — | — |
| 2022-08-09 | $21.03 | $138.12 | 412,400 | — | — |
| 2022-08-08 | $20.95 | $137.60 | 464,400 | — | — |
| 2022-08-05 | $20.88 | $137.14 | 348,000 | — | — |
| 2022-08-04 | $20.94 | $137.53 | 380,600 | — | — |
| 2022-08-03 | $20.86 | $137.01 | 531,200 | — | — |
| 2022-08-02 | $21.26 | $139.63 | 432,000 | — | — |
| 2022-08-01 | $21.80 | $143.18 | 408,500 | — | — |
| 2022-07-29 | $22.17 | $145.61 | 764,600 | — | — |
| 2022-07-28 | $22.32 | $146.59 | 344,900 | — | — |
| 2022-07-27 | $21.61 | $141.93 | 250,600 | — | — |
| 2022-07-26 | $21.43 | $140.75 | 301,100 | — | — |
| 2022-07-25 | $21.59 | $141.80 | 467,800 | — | — |
| 2022-07-22 | $21.36 | $140.29 | 486,700 | — | — |
| 2022-07-21 | $21.23 | $139.44 | 525,300 | — | — |
| 2022-07-20 | $21.19 | $139.17 | 443,800 | — | — |
| 2022-07-19 | $21.13 | $138.78 | 424,400 | — | — |
| 2022-07-18 | $20.63 | $135.50 | 418,900 | — | — |
| 2022-07-15 | $20.78 | $136.48 | 418,500 | — | — |
| 2022-07-14 | $20.38 | $133.85 | 378,300 | — | — |
| 2022-07-13 | $20.45 | $134.31 | 347,700 | — | — |
| 2022-07-12 | $20.64 | $135.56 | 393,600 | — | — |
| 2022-07-11 | $20.31 | $133.39 | 645,200 | — | — |
| 2022-07-08 | $20.43 | $134.18 | 500,200 | — | — |
| 2022-07-07 | $20.91 | $137.33 | 417,800 | — | — |
| 2022-07-06 | $21.39 | $140.49 | 539,300 | — | — |
| 2022-07-05 | $21.47 | $141.01 | 521,100 | — | — |
| 2022-07-01 | $21.58 | $141.73 | 900,500 | — | — |
| 2022-06-30 | $21.31 | $139.96 | 627,000 | — | — |
| 2022-06-29 | $21.46 | $140.95 | 408,000 | — | — |
| 2022-06-28 | $21.78 | $143.05 | 340,900 | — | — |
| 2022-06-27 | $21.94 | $144.10 | 490,600 | — | — |
| 2022-06-24 | $21.71 | $142.59 | 695,400 | — | — |
| 2022-06-23 | $21.74 | $142.79 | 593,300 | — | — |
| 2022-06-22 | $21.28 | $139.76 | 740,000 | — | — |
| 2022-06-21 | $21.43 | $140.75 | 799,100 | — | — |
| 2022-06-17 | $21.87 | $142.52 | 1,321,900 | — | — |
| 2022-06-16 | $21.55 | $140.44 | 675,000 | — | — |
| 2022-06-15 | $22.06 | $143.76 | 883,400 | — | — |
| 2022-06-14 | $22.09 | $143.96 | 1,067,100 | — | — |
| 2022-06-13 | $22.94 | $149.50 | 618,300 | — | — |
| 2022-06-10 | $24.03 | $156.60 | 382,800 | — | — |
| 2022-06-09 | $24.22 | $157.84 | 576,900 | — | — |
| 2022-06-08 | $24.58 | $160.18 | 496,300 | — | — |
| 2022-06-07 | $24.76 | $161.36 | 449,600 | — | — |
| 2022-06-06 | $24.33 | $158.55 | 361,400 | — | — |
| 2022-06-03 | $24.22 | $157.84 | 452,100 | — | — |
| 2022-06-02 | $24.29 | $158.29 | 376,500 | — | — |
| 2022-06-01 | $24.00 | $156.40 | 408,000 | — | — |
| 2022-05-31 | $24.29 | $158.29 | 727,900 | — | — |
| 2022-05-27 | $24.57 | $160.12 | 397,000 | — | — |
| 2022-05-26 | $24.33 | $158.55 | 425,800 | — | — |
| 2022-05-25 | $24.35 | $158.68 | 574,700 | — | — |
| 2022-05-24 | $23.93 | $155.95 | 714,900 | — | — |
| 2022-05-23 | $23.34 | $152.10 | 367,000 | — | — |
| 2022-05-20 | $23.18 | $151.06 | 627,800 | — | — |
| 2022-05-19 | $23.13 | $150.73 | 601,400 | — | — |
| 2022-05-18 | $23.42 | $152.62 | 645,300 | — | — |
| 2022-05-17 | $23.53 | $153.34 | 510,300 | — | — |
| 2022-05-16 | $22.97 | $149.69 | 364,700 | — | — |
| 2022-05-13 | $22.84 | $148.84 | 614,500 | — | — |
| 2022-05-12 | $22.66 | $147.67 | 588,000 | — | — |
| 2022-05-11 | $22.50 | $146.63 | 470,200 | — | — |
| 2022-05-10 | $22.53 | $146.82 | 524,700 | — | — |
| 2022-05-09 | $22.65 | $147.61 | 683,500 | — | — |
| 2022-05-06 | $22.76 | $148.32 | 464,100 | — | — |
| 2022-05-05 | $23.28 | $151.71 | 615,700 | — | — |
| 2022-05-04 | $24.13 | $157.25 | 1,104,400 | — | — |
| 2022-05-03 | $24.03 | $156.60 | 321,100 | — | — |
| 2022-05-02 | $23.85 | $155.43 | 563,400 | — | — |
| 2022-04-29 | $24.09 | $156.99 | 794,600 | — | — |
| 2022-04-28 | $25.18 | $164.09 | 232,600 | — | — |
| 2022-04-27 | $24.89 | $162.20 | 529,100 | — | — |
| 2022-04-26 | $25.25 | $164.55 | 388,800 | — | — |
| 2022-04-25 | $25.47 | $165.98 | 289,600 | — | — |
| 2022-04-22 | $25.51 | $166.24 | 326,500 | — | — |
| 2022-04-21 | $26.00 | $169.44 | 535,700 | — | — |
| 2022-04-20 | $25.83 | $168.33 | 524,700 | — | — |
| 2022-04-19 | $25.28 | $164.75 | 291,200 | — | — |
| 2022-04-18 | $25.01 | $162.99 | 429,400 | — | — |
| 2022-04-14 | $25.15 | $163.90 | 393,800 | — | — |
| 2022-04-13 | $25.03 | $163.12 | 529,400 | — | — |
| 2022-04-12 | $24.77 | $161.42 | 632,100 | — | — |
| 2022-04-11 | $24.40 | $159.01 | 550,200 | — | — |
| 2022-04-08 | $24.59 | $160.25 | 296,000 | — | — |
| 2022-04-07 | $24.84 | $161.88 | 463,500 | — | — |
| 2022-04-06 | $25.09 | $163.51 | 534,500 | — | — |
| 2022-04-05 | $25.15 | $163.90 | 397,800 | — | — |
| 2022-04-04 | $25.57 | $166.63 | 284,800 | — | — |
| 2022-04-01 | $25.90 | $168.79 | 325,600 | — | — |
| 2022-03-31 | $25.50 | $166.18 | 406,600 | — | — |
| 2022-03-30 | $25.61 | $166.90 | 311,700 | — | — |
| 2022-03-29 | $25.83 | $168.33 | 652,400 | — | — |
| 2022-03-28 | $25.39 | $165.46 | 291,900 | — | — |
| 2022-03-25 | $25.19 | $164.16 | 441,900 | — | — |
| 2022-03-24 | $24.89 | $162.20 | 430,200 | — | — |
| 2022-03-23 | $24.67 | $160.77 | 357,600 | — | — |
| 2022-03-22 | $24.76 | $161.36 | 546,100 | — | — |
| 2022-03-21 | $24.93 | $161.36 | 605,500 | — | — |
| 2022-03-18 | $24.83 | $160.71 | 1,175,900 | — | — |
| 2022-03-17 | $24.40 | $157.93 | 314,300 | — | — |
| 2022-03-16 | $24.26 | $157.02 | 496,500 | — | — |
| 2022-03-15 | $24.08 | $155.85 | 342,700 | — | — |
| 2022-03-14 | $24.09 | $155.92 | 316,900 | — | — |
| 2022-03-11 | $24.45 | $158.25 | 365,200 | — | — |
| 2022-03-10 | $24.66 | $159.61 | 309,000 | — | — |
| 2022-03-09 | $24.49 | $158.51 | 899,000 | — | — |
| 2022-03-08 | $24.34 | $157.54 | 863,600 | — | — |
| 2022-03-07 | $24.22 | $156.76 | 781,200 | — | — |
| 2022-03-04 | $23.80 | $154.04 | 359,900 | — | — |
| 2022-03-03 | $23.42 | $151.58 | 384,600 | — | — |
| 2022-03-02 | $23.21 | $150.22 | 483,000 | — | — |
| 2022-03-01 | $22.90 | $148.22 | 647,800 | — | — |
| 2022-02-28 | $23.36 | $151.19 | 711,200 | — | — |
| 2022-02-25 | $23.53 | $152.29 | 476,200 | — | — |
| 2022-02-24 | $23.03 | $149.06 | 749,600 | — | — |
| 2022-02-23 | $22.66 | $146.66 | 584,300 | — | — |
| 2022-02-22 | $23.33 | $151.00 | 780,300 | — | — |
| 2022-02-18 | $23.46 | $151.84 | 1,337,300 | — | — |
| 2022-02-17 | $24.42 | $158.06 | 492,500 | — | — |
| 2022-02-16 | $24.54 | $158.83 | 505,300 | — | — |
| 2022-02-15 | $24.17 | $156.44 | 566,200 | — | — |
| 2022-02-14 | $23.45 | $151.78 | 876,800 | — | — |
| 2022-02-11 | $23.85 | $154.37 | 592,200 | — | — |
| 2022-02-10 | $23.81 | $154.11 | 685,800 | — | — |
| 2022-02-09 | $24.12 | $156.11 | 676,000 | — | — |
| 2022-02-08 | $23.70 | $153.40 | 559,100 | — | — |
| 2022-02-07 | $23.97 | $155.14 | 566,300 | — | — |
| 2022-02-04 | $24.25 | $156.96 | 454,500 | — | — |
| 2022-02-03 | $24.44 | $158.18 | 525,500 | — | — |
| 2022-02-02 | $24.65 | $159.54 | 789,400 | — | — |
| 2022-02-01 | $24.68 | $159.74 | 1,002,300 | — | — |
| 2022-01-31 | $24.62 | $159.35 | 721,200 | — | — |
| 2022-01-28 | $24.56 | $158.96 | 521,300 | — | — |
| 2022-01-27 | $24.02 | $155.47 | 523,800 | — | — |
| 2022-01-26 | $24.44 | $158.18 | 355,700 | — | — |
| 2022-01-25 | $24.77 | $160.32 | 887,900 | — | — |
| 2022-01-24 | $24.93 | $161.36 | 956,100 | — | — |
| 2022-01-21 | $24.80 | $160.51 | 783,800 | — | — |
| 2022-01-20 | $24.74 | $160.13 | 462,900 | — | — |
| 2022-01-19 | $25.30 | $163.75 | 587,900 | — | — |
| 2022-01-18 | $25.93 | $167.83 | 391,800 | — | — |
| 2022-01-14 | $26.37 | $170.68 | 473,500 | — | — |
| 2022-01-13 | $26.27 | $170.03 | 450,600 | — | — |
| 2022-01-12 | $25.90 | $167.63 | 548,700 | — | — |
| 2022-01-11 | $25.79 | $166.92 | 1,169,100 | — | — |
| 2022-01-10 | $25.74 | $166.60 | 1,059,400 | — | — |
| 2022-01-07 | $26.59 | $172.10 | 1,185,100 | — | — |
| 2022-01-06 | $26.67 | $172.62 | 1,052,800 | — | — |
| 2022-01-05 | $26.45 | $171.19 | 868,600 | — | — |
| 2022-01-04 | $26.56 | $171.91 | 630,300 | — | — |
| 2022-01-03 | $26.11 | $168.99 | 519,900 | — | — |