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 | $19.28 | $55.16 | 3,600 | — | — |
| 2022-12-29 | $19.78 | $56.59 | 1,300 | — | — |
| 2022-12-28 | $19.74 | $56.48 | 2,100 | — | — |
| 2022-12-27 | $20.28 | $58.02 | 4,400 | — | — |
| 2022-12-23 | $20.30 | $58.08 | 3,100 | — | — |
| 2022-12-22 | $20.34 | $58.19 | 3,600 | — | — |
| 2022-12-21 | $20.42 | $58.42 | 12,100 | — | — |
| 2022-12-20 | $20.40 | $58.36 | 4,600 | — | — |
| 2022-12-19 | $20.65 | $59.08 | 2,600 | — | — |
| 2022-12-16 | $20.16 | $57.68 | 7,800 | — | — |
| 2022-12-15 | $20.86 | $59.68 | 7,800 | — | — |
| 2022-12-14 | $20.93 | $59.88 | 3,900 | — | — |
| 2022-12-13 | $21.25 | $60.80 | 12,500 | — | — |
| 2022-12-12 | $21.60 | $61.80 | 2,300 | — | — |
| 2022-12-09 | $22.00 | $62.94 | 2,100 | — | — |
| 2022-12-08 | $22.12 | $63.29 | 1,200 | — | — |
| 2022-12-07 | $22.20 | $63.51 | 1,000 | — | — |
| 2022-12-06 | $22.73 | $65.03 | 2,100 | — | — |
| 2022-12-05 | $22.71 | $64.97 | 1,900 | — | — |
| 2022-12-02 | $22.93 | $65.60 | 1,800 | — | — |
| 2022-12-01 | $23.00 | $65.80 | 9,900 | — | — |
| 2022-11-30 | $23.00 | $65.80 | 6,300 | — | — |
| 2022-11-29 | $22.40 | $64.09 | 4,300 | — | — |
| 2022-11-28 | $22.37 | $64.00 | 1,600 | — | — |
| 2022-11-25 | $22.50 | $64.37 | 1,200 | — | — |
| 2022-11-23 | $22.50 | $64.37 | 3,600 | — | — |
| 2022-11-22 | $22.40 | $64.09 | 1,400 | — | — |
| 2022-11-21 | $22.85 | $65.37 | 8,200 | — | — |
| 2022-11-18 | $22.40 | $64.09 | 1,700 | — | — |
| 2022-11-17 | $21.96 | $62.83 | 1,200 | — | — |
| 2022-11-16 | $22.24 | $63.63 | 5,400 | — | — |
| 2022-11-15 | $22.20 | $63.51 | 11,000 | — | — |
| 2022-11-14 | $22.04 | $63.06 | 900 | — | — |
| 2022-11-11 | $22.36 | $63.66 | 2,000 | — | — |
| 2022-11-10 | $22.64 | $64.46 | 6,400 | — | — |
| 2022-11-09 | $21.84 | $62.18 | 11,700 | — | — |
| 2022-11-08 | $22.05 | $62.78 | 4,600 | — | — |
| 2022-11-07 | $21.10 | $60.07 | 4,900 | — | — |
| 2022-11-04 | $20.53 | $58.45 | 2,500 | — | — |
| 2022-11-03 | $21.19 | $60.33 | 5,400 | — | — |
| 2022-11-02 | $20.80 | $59.22 | 7,900 | — | — |
| 2022-11-01 | $21.51 | $61.24 | 5,100 | — | — |
| 2022-10-31 | $20.91 | $59.53 | 19,000 | — | — |
| 2022-10-28 | $21.43 | $61.01 | 6,600 | — | — |
| 2022-10-27 | $20.94 | $59.62 | 5,700 | — | — |
| 2022-10-26 | $20.77 | $59.13 | 11,300 | — | — |
| 2022-10-25 | $20.80 | $59.22 | 5,100 | — | — |
| 2022-10-24 | $20.94 | $59.62 | 5,000 | — | — |
| 2022-10-21 | $20.92 | $59.56 | 13,400 | — | — |
| 2022-10-20 | $20.17 | $57.42 | 4,900 | — | — |
| 2022-10-19 | $19.46 | $55.40 | 9,800 | — | — |
| 2022-10-18 | $19.03 | $54.18 | 6,700 | — | — |
| 2022-10-17 | $18.34 | $52.21 | 7,500 | — | — |
| 2022-10-14 | $17.77 | $50.59 | 600 | — | — |
| 2022-10-13 | $17.90 | $50.96 | 3,600 | — | — |
| 2022-10-12 | $17.60 | $50.11 | 1,300 | — | — |
| 2022-10-11 | $17.76 | $50.56 | 14,400 | — | — |
| 2022-10-10 | $18.52 | $52.73 | 8,700 | — | — |
| 2022-10-07 | $18.36 | $52.27 | 24,100 | — | — |
| 2022-10-06 | $18.58 | $52.90 | 5,300 | — | — |
| 2022-10-05 | $19.10 | $54.38 | 40,900 | — | — |
| 2022-10-04 | $18.15 | $51.67 | 25,600 | — | — |
| 2022-10-03 | $17.34 | $49.37 | 5,300 | — | — |
| 2022-09-30 | $17.35 | $49.39 | 3,700 | — | — |
| 2022-09-29 | $17.40 | $49.54 | 1,900 | — | — |
| 2022-09-28 | $17.40 | $49.54 | 1,700 | — | — |
| 2022-09-27 | $17.35 | $49.39 | 2,700 | — | — |
| 2022-09-26 | $17.37 | $49.45 | 9,200 | — | — |
| 2022-09-23 | $17.50 | $49.82 | 10,500 | — | — |
| 2022-09-22 | $18.20 | $51.81 | 2,900 | — | — |
| 2022-09-21 | $18.15 | $51.67 | 2,700 | — | — |
| 2022-09-20 | $18.60 | $52.95 | 2,000 | — | — |
| 2022-09-19 | $18.66 | $53.12 | 12,600 | — | — |
| 2022-09-16 | $18.80 | $53.52 | 23,000 | — | — |
| 2022-09-15 | $19.00 | $54.09 | 2,000 | — | — |
| 2022-09-14 | $18.76 | $53.41 | 4,500 | — | — |
| 2022-09-13 | $19.01 | $54.12 | 2,200 | — | — |
| 2022-09-12 | $19.46 | $55.40 | 4,200 | — | — |
| 2022-09-09 | $19.65 | $55.94 | 3,000 | — | — |
| 2022-09-08 | $19.05 | $54.23 | 1,800 | — | — |
| 2022-09-07 | $19.13 | $54.46 | 4,000 | — | — |
| 2022-09-06 | $19.17 | $54.58 | 8,200 | — | — |
| 2022-09-02 | $19.39 | $55.20 | 6,100 | — | — |
| 2022-09-01 | $19.41 | $55.26 | 8,300 | — | — |
| 2022-08-31 | $20.03 | $57.02 | 1,100 | — | — |
| 2022-08-30 | $19.95 | $56.80 | 2,700 | — | — |
| 2022-08-29 | $19.95 | $56.80 | 9,800 | — | — |
| 2022-08-26 | $20.13 | $57.31 | 9,100 | — | — |
| 2022-08-25 | $20.47 | $58.28 | 1,700 | — | — |
| 2022-08-24 | $20.50 | $58.36 | 7,300 | — | — |
| 2022-08-23 | $20.29 | $57.76 | 2,600 | — | — |
| 2022-08-22 | $20.30 | $57.79 | 22,700 | — | — |
| 2022-08-19 | $20.84 | $59.33 | 8,200 | — | — |
| 2022-08-18 | $21.75 | $61.92 | 11,900 | — | — |
| 2022-08-17 | $22.11 | $62.95 | 3,200 | — | — |
| 2022-08-16 | $22.61 | $64.37 | 1,600 | — | — |
| 2022-08-15 | $22.43 | $63.86 | 3,100 | — | — |
| 2022-08-12 | $22.49 | $64.03 | 10,500 | — | — |
| 2022-08-11 | $21.70 | $61.47 | 43,700 | — | — |
| 2022-08-10 | $21.62 | $61.24 | 16,000 | — | — |
| 2022-08-09 | $21.75 | $61.61 | 52,300 | — | — |
| 2022-08-08 | $21.15 | $59.91 | 4,500 | — | — |
| 2022-08-05 | $21.15 | $59.91 | 4,600 | — | — |
| 2022-08-04 | $21.36 | $60.50 | 6,600 | — | — |
| 2022-08-03 | $21.03 | $59.57 | 8,100 | — | — |
| 2022-08-02 | $21.73 | $61.55 | 15,600 | — | — |
| 2022-08-01 | $21.04 | $59.60 | 8,300 | — | — |
| 2022-07-29 | $20.41 | $57.81 | 5,200 | — | — |
| 2022-07-28 | $20.27 | $57.42 | 1,500 | — | — |
| 2022-07-27 | $20.69 | $58.60 | 16,400 | — | — |
| 2022-07-26 | $20.87 | $59.11 | 8,300 | — | — |
| 2022-07-25 | $21.66 | $61.35 | 6,800 | — | — |
| 2022-07-22 | $22.79 | $64.55 | 11,400 | — | — |
| 2022-07-21 | $22.37 | $63.36 | 13,300 | — | — |
| 2022-07-20 | $21.03 | $59.57 | 4,000 | — | — |
| 2022-07-19 | $21.38 | $60.56 | 7,400 | — | — |
| 2022-07-18 | $21.04 | $59.60 | 20,100 | — | — |
| 2022-07-15 | $20.93 | $59.28 | 12,700 | — | — |
| 2022-07-14 | $21.18 | $59.99 | 5,800 | — | — |
| 2022-07-13 | $21.17 | $59.96 | 5,300 | — | — |
| 2022-07-12 | $20.90 | $59.20 | 12,200 | — | — |
| 2022-07-11 | $20.92 | $59.26 | 900 | — | — |
| 2022-07-08 | $21.32 | $60.39 | 3,200 | — | — |
| 2022-07-07 | $21.30 | $60.33 | 1,600 | — | — |
| 2022-07-06 | $21.15 | $59.91 | 11,000 | — | — |
| 2022-07-05 | $20.41 | $57.81 | 8,900 | — | — |
| 2022-07-01 | $20.39 | $57.76 | 900 | — | — |
| 2022-06-30 | $20.34 | $57.61 | 3,100 | — | — |
| 2022-06-29 | $19.75 | $55.94 | 200 | — | — |
| 2022-06-28 | $19.72 | $55.86 | 8,200 | — | — |
| 2022-06-27 | $19.65 | $55.66 | 6,100 | — | — |
| 2022-06-24 | $19.05 | $53.96 | 11,400 | — | — |
| 2022-06-23 | $19.21 | $54.41 | 1,900 | — | — |
| 2022-06-22 | $19.32 | $54.72 | 2,700 | — | — |
| 2022-06-21 | $19.72 | $55.86 | 12,000 | — | — |
| 2022-06-17 | $20.05 | $56.79 | 9,500 | — | — |
| 2022-06-16 | $19.88 | $56.31 | 5,200 | — | — |
| 2022-06-15 | $20.15 | $57.08 | 5,200 | — | — |
| 2022-06-14 | $20.40 | $57.78 | 4,200 | — | — |
| 2022-06-13 | $20.44 | $57.90 | 7,200 | — | — |
| 2022-06-10 | $21.19 | $60.02 | 500 | — | — |
| 2022-06-09 | $21.06 | $59.65 | 1,200 | — | — |
| 2022-06-08 | $20.99 | $59.45 | 11,000 | — | — |
| 2022-06-07 | $21.20 | $60.05 | 7,000 | — | — |
| 2022-06-06 | $21.20 | $60.05 | 5,100 | — | — |
| 2022-06-03 | $20.80 | $58.92 | 15,300 | — | — |
| 2022-06-02 | $21.00 | $59.48 | 5,900 | — | — |
| 2022-06-01 | $21.00 | $59.48 | 8,800 | — | — |
| 2022-05-31 | $21.58 | $61.13 | 1,600 | — | — |
| 2022-05-27 | $21.56 | $61.07 | 11,100 | — | — |
| 2022-05-26 | $20.99 | $59.45 | 8,400 | — | — |
| 2022-05-25 | $20.52 | $58.12 | 3,000 | — | — |
| 2022-05-24 | $21.00 | $59.48 | 3,700 | — | — |
| 2022-05-23 | $21.64 | $61.30 | 1,400 | — | — |
| 2022-05-20 | $20.65 | $58.49 | 4,000 | — | — |
| 2022-05-19 | $21.09 | $59.74 | 3,400 | — | — |
| 2022-05-18 | $20.21 | $57.25 | 2,400 | — | — |
| 2022-05-17 | $20.50 | $58.07 | 9,400 | — | — |
| 2022-05-16 | $19.90 | $56.37 | 11,000 | — | — |
| 2022-05-13 | $20.02 | $56.71 | 15,300 | — | — |
| 2022-05-12 | $20.05 | $56.79 | 18,300 | — | — |
| 2022-05-11 | $20.80 | $58.60 | 8,200 | — | — |
| 2022-05-10 | $20.79 | $58.58 | 17,400 | — | — |
| 2022-05-09 | $22.25 | $62.69 | 8,400 | — | — |
| 2022-05-06 | $22.56 | $63.56 | 0 | — | — |
| 2022-05-05 | $22.56 | $63.56 | 4,200 | — | — |
| 2022-05-04 | $23.26 | $65.54 | 800 | — | — |
| 2022-05-03 | $22.96 | $64.69 | 4,400 | — | — |
| 2022-05-02 | $23.02 | $64.86 | 5,700 | — | — |
| 2022-04-29 | $23.10 | $65.09 | 15,800 | — | — |
| 2022-04-28 | $23.08 | $65.03 | 4,500 | — | — |
| 2022-04-27 | $23.06 | $64.97 | 6,400 | — | — |
| 2022-04-26 | $23.29 | $65.62 | 3,300 | — | — |
| 2022-04-25 | $23.45 | $66.07 | 3,200 | — | — |
| 2022-04-22 | $23.50 | $66.21 | 1,300 | — | — |
| 2022-04-21 | $23.49 | $66.18 | 2,000 | — | — |
| 2022-04-20 | $23.44 | $66.04 | 1,300 | — | — |
| 2022-04-19 | $23.30 | $65.65 | 22,300 | — | — |
| 2022-04-18 | $23.20 | $65.37 | 1,200 | — | — |
| 2022-04-14 | $23.32 | $65.71 | 800 | — | — |
| 2022-04-13 | $23.29 | $65.62 | 1,000 | — | — |
| 2022-04-12 | $23.37 | $65.85 | 2,200 | — | — |
| 2022-04-11 | $23.20 | $65.37 | 4,800 | — | — |
| 2022-04-08 | $23.60 | $66.49 | 2,600 | — | — |
| 2022-04-07 | $23.46 | $66.10 | 7,400 | — | — |
| 2022-04-06 | $23.21 | $65.40 | 5,300 | — | — |
| 2022-04-05 | $23.30 | $65.65 | 5,500 | — | — |
| 2022-04-04 | $23.32 | $65.71 | 13,000 | — | — |
| 2022-04-01 | $23.25 | $65.51 | 5,600 | — | — |
| 2022-03-31 | $23.29 | $65.62 | 9,600 | — | — |
| 2022-03-30 | $23.42 | $65.99 | 13,800 | — | — |
| 2022-03-29 | $23.23 | $65.45 | 6,100 | — | — |
| 2022-03-28 | $23.16 | $65.25 | 13,000 | — | — |
| 2022-03-25 | $23.55 | $66.35 | 17,900 | — | — |
| 2022-03-24 | $23.50 | $66.21 | 15,500 | — | — |
| 2022-03-23 | $23.45 | $66.07 | 15,400 | — | — |
| 2022-03-22 | $23.80 | $67.06 | 600 | — | — |
| 2022-03-21 | $23.89 | $67.31 | 20,300 | — | — |
| 2022-03-18 | $23.89 | $67.31 | 6,400 | — | — |
| 2022-03-17 | $24.25 | $68.33 | 7,900 | — | — |
| 2022-03-16 | $23.86 | $67.23 | 6,300 | — | — |
| 2022-03-15 | $23.82 | $67.11 | 16,300 | — | — |
| 2022-03-14 | $23.68 | $66.72 | 5,500 | — | — |
| 2022-03-11 | $24.07 | $67.82 | 500 | — | — |
| 2022-03-10 | $24.07 | $67.82 | 12,000 | — | — |
| 2022-03-09 | $24.05 | $67.76 | 4,600 | — | — |
| 2022-03-08 | $24.00 | $67.62 | 5,300 | — | — |
| 2022-03-07 | $23.99 | $67.59 | 18,500 | — | — |
| 2022-03-04 | $24.55 | $69.17 | 8,200 | — | — |
| 2022-03-03 | $25.19 | $70.97 | 16,000 | — | — |
| 2022-03-02 | $24.62 | $69.37 | 13,500 | — | — |
| 2022-03-01 | $24.17 | $68.10 | 16,900 | — | — |
| 2022-02-28 | $23.97 | $67.54 | 22,400 | — | — |
| 2022-02-25 | $24.01 | $67.34 | 15,200 | — | — |
| 2022-02-24 | $23.63 | $66.27 | 6,700 | — | — |
| 2022-02-23 | $23.80 | $66.75 | 10,600 | — | — |
| 2022-02-22 | $23.96 | $67.20 | 12,100 | — | — |
| 2022-02-18 | $23.80 | $66.75 | 75,400 | — | — |
| 2022-02-17 | $24.50 | $68.71 | 53,900 | — | — |
| 2022-02-16 | $25.00 | $70.12 | 2,400 | — | — |
| 2022-02-15 | $24.99 | $70.09 | 14,200 | — | — |
| 2022-02-14 | $25.15 | $70.54 | 1,100 | — | — |
| 2022-02-11 | $25.02 | $70.17 | 300 | — | — |
| 2022-02-10 | $25.22 | $70.73 | 12,200 | — | — |
| 2022-02-09 | $25.05 | $70.26 | 17,100 | — | — |
| 2022-02-08 | $25.40 | $71.24 | 3,800 | — | — |
| 2022-02-07 | $24.87 | $69.75 | 600 | — | — |
| 2022-02-04 | $25.00 | $70.12 | 1,000 | — | — |
| 2022-02-03 | $24.65 | $69.13 | 1,600 | — | — |
| 2022-02-02 | $25.09 | $70.37 | 2,700 | — | — |
| 2022-02-01 | $24.53 | $68.80 | 6,600 | — | — |
| 2022-01-31 | $23.93 | $67.11 | 700 | — | — |
| 2022-01-28 | $23.79 | $66.72 | 8,100 | — | — |
| 2022-01-27 | $23.31 | $65.38 | 4,600 | — | — |
| 2022-01-26 | $24.06 | $67.48 | 5,000 | — | — |
| 2022-01-25 | $23.89 | $67.00 | 5,400 | — | — |
| 2022-01-24 | $24.25 | $68.01 | 5,800 | — | — |
| 2022-01-21 | $24.25 | $68.01 | 1,200 | — | — |
| 2022-01-20 | $25.33 | $71.04 | 4,700 | — | — |
| 2022-01-19 | $26.27 | $73.68 | 1,100 | — | — |
| 2022-01-18 | $26.55 | $74.46 | 9,800 | — | — |
| 2022-01-14 | $27.27 | $76.48 | 2,700 | — | — |
| 2022-01-13 | $27.62 | $77.46 | 7,600 | — | — |
| 2022-01-12 | $27.70 | $77.69 | 1,400 | — | — |
| 2022-01-11 | $27.54 | $77.24 | 15,400 | — | — |
| 2022-01-10 | $27.90 | $78.25 | 12,000 | — | — |
| 2022-01-07 | $26.87 | $75.36 | 5,500 | — | — |
| 2022-01-06 | $25.80 | $72.36 | 3,200 | — | — |
| 2022-01-05 | $25.77 | $72.28 | 16,000 | — | — |
| 2022-01-04 | $25.87 | $72.56 | 11,400 | — | — |
| 2022-01-03 | $25.57 | $71.71 | 10,500 | — | — |