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 | $18.56 | $33.55 | 20,600 | — | — |
| 2022-12-29 | $19.19 | $34.69 | 27,100 | — | — |
| 2022-12-28 | $18.14 | $32.79 | 6,200 | — | — |
| 2022-12-27 | $17.94 | $32.43 | 9,300 | — | — |
| 2022-12-23 | $17.52 | $31.67 | 3,900 | — | — |
| 2022-12-22 | $17.61 | $31.83 | 4,000 | — | — |
| 2022-12-21 | $17.61 | $31.83 | 22,800 | — | — |
| 2022-12-20 | $17.50 | $31.64 | 34,500 | — | — |
| 2022-12-19 | $15.70 | $28.38 | 13,600 | — | — |
| 2022-12-16 | $16.10 | $29.10 | 8,800 | — | — |
| 2022-12-15 | $15.84 | $28.63 | 23,900 | — | — |
| 2022-12-14 | $16.09 | $29.09 | 27,100 | — | — |
| 2022-12-13 | $16.74 | $30.26 | 44,700 | — | — |
| 2022-12-12 | $17.61 | $31.83 | 10,100 | — | — |
| 2022-12-09 | $17.87 | $32.30 | 6,700 | — | — |
| 2022-12-08 | $17.78 | $32.14 | 11,200 | — | — |
| 2022-12-07 | $17.41 | $31.47 | 18,400 | — | — |
| 2022-12-06 | $17.47 | $31.58 | 9,200 | — | — |
| 2022-12-05 | $17.82 | $32.21 | 11,200 | — | — |
| 2022-12-02 | $17.73 | $32.05 | 10,300 | — | — |
| 2022-12-01 | $17.78 | $32.14 | 28,100 | — | — |
| 2022-11-30 | $18.00 | $32.54 | 7,900 | — | — |
| 2022-11-29 | $18.00 | $32.54 | 11,900 | — | — |
| 2022-11-28 | $18.00 | $32.54 | 9,600 | — | — |
| 2022-11-25 | $18.10 | $32.72 | 4,300 | — | — |
| 2022-11-23 | $17.91 | $32.38 | 6,300 | — | — |
| 2022-11-22 | $17.42 | $31.49 | 8,800 | — | — |
| 2022-11-21 | $17.81 | $32.20 | 8,700 | — | — |
| 2022-11-18 | $17.66 | $31.92 | 9,500 | — | — |
| 2022-11-17 | $17.90 | $32.36 | 5,200 | — | — |
| 2022-11-16 | $17.95 | $32.45 | 4,300 | — | — |
| 2022-11-15 | $18.44 | $33.34 | 3,200 | — | — |
| 2022-11-14 | $17.98 | $32.50 | 10,400 | — | — |
| 2022-11-11 | $18.07 | $32.67 | 5,800 | — | — |
| 2022-11-10 | $17.91 | $32.38 | 10,200 | — | — |
| 2022-11-09 | $17.75 | $32.09 | 9,300 | — | — |
| 2022-11-08 | $18.11 | $32.74 | 13,500 | — | — |
| 2022-11-07 | $18.25 | $32.99 | 4,400 | — | — |
| 2022-11-04 | $18.09 | $32.70 | 4,800 | — | — |
| 2022-11-03 | $18.50 | $33.44 | 5,500 | — | — |
| 2022-11-02 | $18.82 | $34.02 | 4,800 | — | — |
| 2022-11-01 | $19.00 | $34.35 | 3,000 | — | — |
| 2022-10-31 | $18.98 | $34.31 | 3,700 | — | — |
| 2022-10-28 | $18.86 | $34.09 | 5,000 | — | — |
| 2022-10-27 | $19.06 | $34.46 | 3,300 | — | — |
| 2022-10-26 | $18.88 | $34.13 | 10,600 | — | — |
| 2022-10-25 | $18.90 | $34.17 | 9,600 | — | — |
| 2022-10-24 | $19.00 | $34.35 | 5,900 | — | — |
| 2022-10-21 | $19.05 | $34.44 | 4,300 | — | — |
| 2022-10-20 | $18.99 | $34.33 | 5,100 | — | — |
| 2022-10-19 | $18.83 | $34.04 | 6,000 | — | — |
| 2022-10-18 | $19.00 | $34.35 | 15,300 | — | — |
| 2022-10-17 | $18.99 | $34.33 | 19,500 | — | — |
| 2022-10-14 | $19.00 | $34.35 | 5,900 | — | — |
| 2022-10-13 | $19.00 | $34.35 | 19,200 | — | — |
| 2022-10-12 | $18.74 | $33.88 | 22,200 | — | — |
| 2022-10-11 | $18.90 | $34.17 | 9,900 | — | — |
| 2022-10-10 | $18.95 | $34.26 | 24,200 | — | — |
| 2022-10-07 | $19.07 | $34.47 | 6,400 | — | — |
| 2022-10-06 | $18.90 | $34.17 | 15,900 | — | — |
| 2022-10-05 | $18.31 | $33.10 | 24,500 | — | — |
| 2022-10-04 | $18.63 | $33.68 | 28,700 | — | — |
| 2022-10-03 | $17.97 | $32.49 | 25,700 | — | — |
| 2022-09-30 | $17.60 | $31.82 | 30,100 | — | — |
| 2022-09-29 | $17.20 | $31.09 | 7,100 | — | — |
| 2022-09-28 | $17.61 | $31.83 | 13,300 | — | — |
| 2022-09-27 | $17.60 | $31.82 | 36,300 | — | — |
| 2022-09-26 | $17.75 | $32.09 | 20,600 | — | — |
| 2022-09-23 | $17.01 | $30.75 | 43,500 | — | — |
| 2022-09-22 | $17.29 | $31.26 | 7,700 | — | — |
| 2022-09-21 | $18.09 | $32.70 | 5,300 | — | — |
| 2022-09-20 | $18.39 | $33.24 | 11,400 | — | — |
| 2022-09-19 | $18.43 | $33.32 | 13,100 | — | — |
| 2022-09-16 | $18.37 | $33.21 | 7,900 | — | — |
| 2022-09-15 | $18.65 | $33.71 | 31,400 | — | — |
| 2022-09-14 | $18.50 | $33.44 | 17,200 | — | — |
| 2022-09-13 | $18.57 | $33.57 | 7,500 | — | — |
| 2022-09-12 | $18.48 | $33.41 | 5,200 | — | — |
| 2022-09-09 | $18.90 | $34.17 | 6,500 | — | — |
| 2022-09-08 | $19.00 | $34.35 | 15,800 | — | — |
| 2022-09-07 | $19.70 | $35.61 | 4,200 | — | — |
| 2022-09-06 | $19.23 | $34.76 | 8,200 | — | — |
| 2022-09-02 | $19.50 | $35.25 | 2,800 | — | — |
| 2022-09-01 | $19.70 | $35.61 | 7,700 | — | — |
| 2022-08-31 | $19.90 | $35.97 | 25,100 | — | — |
| 2022-08-30 | $19.80 | $35.79 | 7,800 | — | — |
| 2022-08-29 | $19.30 | $34.89 | 10,300 | — | — |
| 2022-08-26 | $19.12 | $34.56 | 4,200 | — | — |
| 2022-08-25 | $19.42 | $35.11 | 14,400 | — | — |
| 2022-08-24 | $19.43 | $35.12 | 7,000 | — | — |
| 2022-08-23 | $19.30 | $34.89 | 3,400 | — | — |
| 2022-08-22 | $19.43 | $35.12 | 8,100 | — | — |
| 2022-08-19 | $20.19 | $36.50 | 9,500 | — | — |
| 2022-08-18 | $19.97 | $36.10 | 7,200 | — | — |
| 2022-08-17 | $19.62 | $35.47 | 5,200 | — | — |
| 2022-08-16 | $19.30 | $34.89 | 9,500 | — | — |
| 2022-08-15 | $19.33 | $34.94 | 6,200 | — | — |
| 2022-08-12 | $19.39 | $35.05 | 4,900 | — | — |
| 2022-08-11 | $19.37 | $35.02 | 4,300 | — | — |
| 2022-08-10 | $19.15 | $34.62 | 8,600 | — | — |
| 2022-08-09 | $19.76 | $35.72 | 7,300 | — | — |
| 2022-08-08 | $20.00 | $36.16 | 8,800 | — | — |
| 2022-08-05 | $20.17 | $36.46 | 17,600 | — | — |
| 2022-08-04 | $19.36 | $35.00 | 22,100 | — | — |
| 2022-08-03 | $18.90 | $34.17 | 10,200 | — | — |
| 2022-08-02 | $18.50 | $33.44 | 7,000 | — | — |
| 2022-08-01 | $18.59 | $33.61 | 5,700 | — | — |
| 2022-07-29 | $18.58 | $33.59 | 2,100 | — | — |
| 2022-07-28 | $18.35 | $33.17 | 9,500 | — | — |
| 2022-07-27 | $17.88 | $32.32 | 4,900 | — | — |
| 2022-07-26 | $17.65 | $31.91 | 11,500 | — | — |
| 2022-07-25 | $17.24 | $31.17 | 12,500 | — | — |
| 2022-07-22 | $17.49 | $31.62 | 6,000 | — | — |
| 2022-07-21 | $17.62 | $31.85 | 8,000 | — | — |
| 2022-07-20 | $17.76 | $32.11 | 7,000 | — | — |
| 2022-07-19 | $17.56 | $31.74 | 10,100 | — | — |
| 2022-07-18 | $17.82 | $32.21 | 15,700 | — | — |
| 2022-07-15 | $17.95 | $32.45 | 5,500 | — | — |
| 2022-07-14 | $17.76 | $32.11 | 19,500 | — | — |
| 2022-07-13 | $17.54 | $31.71 | 6,300 | — | — |
| 2022-07-12 | $17.86 | $32.29 | 31,500 | — | — |
| 2022-07-11 | $18.10 | $32.72 | 12,800 | — | — |
| 2022-07-08 | $18.25 | $32.99 | 5,800 | — | — |
| 2022-07-07 | $18.87 | $34.11 | 4,600 | — | — |
| 2022-07-06 | $18.01 | $32.56 | 38,200 | — | — |
| 2022-07-05 | $17.96 | $32.47 | 17,100 | — | — |
| 2022-07-01 | $18.66 | $33.73 | 11,200 | — | — |
| 2022-06-30 | $18.99 | $34.33 | 11,400 | — | — |
| 2022-06-29 | $18.80 | $33.99 | 12,600 | — | — |
| 2022-06-28 | $18.68 | $33.77 | 16,300 | — | — |
| 2022-06-27 | $18.69 | $33.79 | 12,300 | — | — |
| 2022-06-24 | $18.86 | $34.09 | 26,100 | — | — |
| 2022-06-23 | $18.48 | $33.41 | 28,200 | — | — |
| 2022-06-22 | $18.49 | $33.43 | 10,400 | — | — |
| 2022-06-21 | $18.60 | $33.62 | 46,300 | — | — |
| 2022-06-17 | $18.20 | $32.90 | 39,800 | — | — |
| 2022-06-16 | $18.30 | $33.08 | 31,000 | — | — |
| 2022-06-15 | $18.54 | $33.52 | 24,600 | — | — |
| 2022-06-14 | $18.44 | $33.34 | 40,400 | — | — |
| 2022-06-13 | $19.30 | $34.89 | 71,200 | — | — |
| 2022-06-10 | $19.84 | $35.87 | 23,500 | — | — |
| 2022-06-09 | $20.03 | $36.21 | 19,600 | — | — |
| 2022-06-08 | $20.22 | $36.55 | 19,700 | — | — |
| 2022-06-07 | $19.93 | $36.03 | 53,600 | — | — |
| 2022-06-06 | $21.00 | $37.96 | 65,800 | — | — |
| 2022-06-03 | $21.00 | $37.96 | 18,000 | — | — |
| 2022-06-02 | $21.09 | $38.13 | 14,300 | — | — |
| 2022-06-01 | $20.95 | $37.87 | 15,900 | — | — |
| 2022-05-31 | $21.85 | $39.50 | 4,300 | — | — |
| 2022-05-27 | $21.64 | $39.12 | 8,500 | — | — |
| 2022-05-26 | $20.93 | $37.84 | 19,800 | — | — |
| 2022-05-25 | $21.05 | $38.05 | 20,800 | — | — |
| 2022-05-24 | $21.36 | $38.61 | 31,100 | — | — |
| 2022-05-23 | $20.93 | $37.84 | 11,700 | — | — |
| 2022-05-20 | $20.52 | $37.10 | 20,700 | — | — |
| 2022-05-19 | $21.02 | $38.00 | 36,800 | — | — |
| 2022-05-18 | $20.83 | $37.66 | 24,200 | — | — |
| 2022-05-17 | $20.92 | $37.82 | 23,600 | — | — |
| 2022-05-16 | $20.82 | $37.64 | 18,200 | — | — |
| 2022-05-13 | $21.13 | $38.20 | 31,600 | — | — |
| 2022-05-12 | $19.58 | $35.40 | 28,400 | — | — |
| 2022-05-11 | $18.83 | $34.04 | 27,400 | — | — |
| 2022-05-10 | $18.18 | $32.87 | 60,800 | — | — |
| 2022-05-09 | $18.93 | $34.22 | 87,100 | — | — |
| 2022-05-06 | $20.97 | $37.91 | 61,800 | — | — |
| 2022-05-05 | $22.61 | $40.87 | 20,800 | — | — |
| 2022-05-04 | $23.93 | $43.26 | 34,500 | — | — |
| 2022-05-03 | $23.77 | $42.97 | 29,500 | — | — |
| 2022-05-02 | $23.89 | $43.19 | 25,600 | — | — |
| 2022-04-29 | $24.10 | $43.57 | 38,900 | — | — |
| 2022-04-28 | $23.06 | $41.69 | 27,900 | — | — |
| 2022-04-27 | $22.86 | $41.33 | 61,700 | — | — |
| 2022-04-26 | $23.05 | $41.67 | 79,100 | — | — |
| 2022-04-25 | $24.20 | $43.75 | 67,700 | — | — |
| 2022-04-22 | $24.70 | $44.65 | 51,600 | — | — |
| 2022-04-21 | $24.52 | $44.33 | 39,700 | — | — |
| 2022-04-20 | $25.66 | $46.39 | 32,200 | — | — |
| 2022-04-19 | $25.62 | $46.31 | 23,200 | — | — |
| 2022-04-18 | $25.17 | $45.50 | 20,800 | — | — |
| 2022-04-14 | $25.51 | $46.12 | 20,400 | — | — |
| 2022-04-13 | $26.00 | $47.00 | 49,600 | — | — |
| 2022-04-12 | $25.20 | $45.56 | 38,000 | — | — |
| 2022-04-11 | $25.60 | $46.28 | 36,400 | — | — |
| 2022-04-08 | $25.91 | $46.84 | 17,800 | — | — |
| 2022-04-07 | $26.45 | $47.82 | 17,100 | — | — |
| 2022-04-06 | $26.95 | $48.72 | 16,000 | — | — |
| 2022-04-05 | $28.00 | $50.62 | 27,300 | — | — |
| 2022-04-04 | $28.16 | $50.91 | 20,800 | — | — |
| 2022-04-01 | $27.12 | $49.03 | 31,100 | — | — |
| 2022-03-31 | $26.92 | $48.66 | 20,100 | — | — |
| 2022-03-30 | $26.58 | $48.05 | 38,900 | — | — |
| 2022-03-29 | $27.42 | $49.57 | 22,700 | — | — |
| 2022-03-28 | $27.50 | $49.71 | 36,300 | — | — |
| 2022-03-25 | $26.54 | $47.98 | 49,100 | — | — |
| 2022-03-24 | $27.77 | $50.20 | 15,800 | — | — |
| 2022-03-23 | $27.86 | $50.36 | 24,200 | — | — |
| 2022-03-22 | $27.75 | $50.17 | 38,900 | — | — |
| 2022-03-21 | $27.72 | $50.11 | 18,900 | — | — |
| 2022-03-18 | $28.46 | $51.45 | 67,500 | — | — |
| 2022-03-17 | $28.40 | $51.34 | 27,400 | — | — |
| 2022-03-16 | $28.28 | $51.12 | 18,000 | — | — |
| 2022-03-15 | $28.18 | $50.94 | 12,800 | — | — |
| 2022-03-14 | $28.07 | $50.74 | 32,800 | — | — |
| 2022-03-11 | $29.00 | $52.42 | 25,200 | — | — |
| 2022-03-10 | $29.87 | $54.00 | 25,600 | — | — |
| 2022-03-09 | $31.71 | $57.32 | 50,700 | — | — |
| 2022-03-08 | $30.25 | $54.68 | 24,300 | — | — |
| 2022-03-07 | $28.83 | $52.12 | 27,300 | — | — |
| 2022-03-04 | $28.80 | $52.06 | 48,700 | — | — |
| 2022-03-03 | $30.58 | $55.28 | 25,800 | — | — |
| 2022-03-02 | $32.63 | $58.99 | 21,000 | — | — |
| 2022-03-01 | $31.37 | $56.71 | 30,700 | — | — |
| 2022-02-28 | $33.30 | $60.20 | 14,800 | — | — |
| 2022-02-25 | $33.85 | $61.19 | 21,400 | — | — |
| 2022-02-24 | $33.16 | $59.95 | 35,600 | — | — |
| 2022-02-23 | $31.98 | $57.81 | 20,500 | — | — |
| 2022-02-22 | $32.91 | $59.49 | 33,100 | — | — |
| 2022-02-18 | $34.90 | $63.09 | 11,600 | — | — |
| 2022-02-17 | $35.77 | $64.66 | 30,300 | — | — |
| 2022-02-16 | $37.17 | $67.19 | 20,400 | — | — |
| 2022-02-15 | $36.94 | $66.78 | 25,900 | — | — |
| 2022-02-14 | $35.50 | $64.18 | 31,300 | — | — |
| 2022-02-11 | $34.91 | $63.11 | 43,900 | — | — |
| 2022-02-10 | $33.33 | $60.25 | 19,500 | — | — |
| 2022-02-09 | $33.46 | $60.49 | 41,300 | — | — |
| 2022-02-08 | $33.50 | $60.56 | 36,000 | — | — |
| 2022-02-07 | $32.93 | $59.53 | 65,600 | — | — |
| 2022-02-04 | $33.99 | $61.45 | 67,700 | — | — |
| 2022-02-03 | $34.06 | $61.57 | 210,800 | — | — |
| 2022-02-02 | $39.11 | $70.70 | 75,600 | — | — |
| 2022-02-01 | $37.21 | $67.27 | 32,400 | — | — |
| 2022-01-31 | $36.60 | $66.16 | 52,400 | — | — |
| 2022-01-28 | $35.32 | $63.85 | 38,600 | — | — |
| 2022-01-27 | $33.47 | $60.51 | 39,100 | — | — |
| 2022-01-26 | $34.25 | $61.92 | 29,200 | — | — |
| 2022-01-25 | $35.21 | $63.65 | 17,900 | — | — |
| 2022-01-24 | $35.26 | $63.74 | 62,300 | — | — |
| 2022-01-21 | $35.80 | $64.72 | 39,000 | — | — |
| 2022-01-20 | $36.66 | $66.27 | 63,800 | — | — |
| 2022-01-19 | $37.87 | $68.46 | 37,000 | — | — |
| 2022-01-18 | $39.21 | $70.88 | 47,800 | — | — |
| 2022-01-14 | $40.38 | $73.00 | 84,100 | — | — |
| 2022-01-13 | $43.00 | $77.73 | 58,100 | — | — |
| 2022-01-12 | $41.84 | $75.64 | 74,500 | — | — |
| 2022-01-11 | $43.21 | $78.11 | 92,900 | — | — |
| 2022-01-10 | $38.87 | $70.27 | 42,500 | — | — |
| 2022-01-07 | $39.32 | $71.08 | 73,000 | — | — |
| 2022-01-06 | $38.49 | $69.58 | 35,600 | — | — |
| 2022-01-05 | $37.00 | $66.89 | 59,000 | — | — |
| 2022-01-04 | $37.95 | $68.60 | 85,100 | — | — |
| 2022-01-03 | $37.20 | $67.25 | 103,900 | — | — |