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 | $22.23 | $44.49 | 92,800 | — | — |
| 2022-12-29 | $22.61 | $45.25 | 79,800 | — | — |
| 2022-12-28 | $22.27 | $44.57 | 93,500 | — | — |
| 2022-12-27 | $22.78 | $45.59 | 152,300 | — | — |
| 2022-12-23 | $23.12 | $46.27 | 113,400 | — | — |
| 2022-12-22 | $23.25 | $46.53 | 295,400 | — | — |
| 2022-12-21 | $23.19 | $46.41 | 291,000 | — | — |
| 2022-12-20 | $22.70 | $45.43 | 158,500 | — | — |
| 2022-12-19 | $22.81 | $45.65 | 188,900 | — | — |
| 2022-12-16 | $22.48 | $44.99 | 1,121,400 | — | — |
| 2022-12-15 | $22.81 | $45.65 | 305,900 | — | — |
| 2022-12-14 | $23.30 | $46.63 | 191,300 | — | — |
| 2022-12-13 | $23.77 | $47.58 | 254,500 | — | — |
| 2022-12-12 | $23.46 | $46.95 | 118,800 | — | — |
| 2022-12-09 | $23.20 | $46.43 | 125,200 | — | — |
| 2022-12-08 | $23.63 | $47.30 | 304,600 | — | — |
| 2022-12-07 | $22.72 | $45.47 | 223,100 | — | — |
| 2022-12-06 | $23.15 | $46.33 | 139,000 | — | — |
| 2022-12-05 | $23.23 | $46.49 | 170,600 | — | — |
| 2022-12-02 | $23.29 | $46.61 | 113,100 | — | — |
| 2022-12-01 | $23.56 | $46.88 | 131,400 | — | — |
| 2022-11-30 | $23.34 | $46.45 | 211,300 | — | — |
| 2022-11-29 | $22.64 | $45.05 | 83,500 | — | — |
| 2022-11-28 | $22.45 | $44.68 | 102,100 | — | — |
| 2022-11-25 | $22.49 | $44.76 | 39,900 | — | — |
| 2022-11-23 | $22.31 | $44.40 | 107,700 | — | — |
| 2022-11-22 | $22.49 | $44.76 | 232,900 | — | — |
| 2022-11-21 | $22.43 | $44.64 | 105,200 | — | — |
| 2022-11-18 | $22.38 | $44.54 | 394,900 | — | — |
| 2022-11-17 | $21.83 | $43.44 | 100,000 | — | — |
| 2022-11-16 | $21.87 | $43.52 | 84,800 | — | — |
| 2022-11-15 | $21.92 | $43.62 | 117,000 | — | — |
| 2022-11-14 | $21.56 | $42.90 | 125,000 | — | — |
| 2022-11-11 | $21.40 | $42.59 | 106,800 | — | — |
| 2022-11-10 | $21.49 | $42.77 | 135,500 | — | — |
| 2022-11-09 | $20.45 | $40.70 | 79,100 | — | — |
| 2022-11-08 | $20.81 | $41.41 | 141,600 | — | — |
| 2022-11-07 | $21.06 | $41.91 | 104,500 | — | — |
| 2022-11-04 | $21.02 | $41.83 | 127,900 | — | — |
| 2022-11-03 | $20.57 | $40.93 | 107,300 | — | — |
| 2022-11-02 | $20.19 | $40.18 | 133,500 | — | — |
| 2022-11-01 | $20.73 | $41.25 | 149,900 | — | — |
| 2022-10-31 | $20.29 | $40.38 | 179,100 | — | — |
| 2022-10-28 | $19.95 | $39.70 | 190,000 | — | — |
| 2022-10-27 | $19.61 | $39.02 | 141,100 | — | — |
| 2022-10-26 | $18.00 | $35.82 | 115,700 | — | — |
| 2022-10-25 | $18.02 | $35.86 | 108,800 | — | — |
| 2022-10-24 | $17.72 | $35.26 | 90,200 | — | — |
| 2022-10-21 | $17.62 | $35.06 | 84,700 | — | — |
| 2022-10-20 | $17.41 | $34.65 | 72,400 | — | — |
| 2022-10-19 | $17.50 | $34.83 | 97,500 | — | — |
| 2022-10-18 | $17.63 | $35.08 | 94,300 | — | — |
| 2022-10-17 | $17.63 | $35.08 | 109,900 | — | — |
| 2022-10-14 | $17.06 | $33.95 | 82,500 | — | — |
| 2022-10-13 | $17.48 | $34.79 | 109,300 | — | — |
| 2022-10-12 | $16.89 | $33.61 | 74,600 | — | — |
| 2022-10-11 | $16.84 | $33.51 | 117,700 | — | — |
| 2022-10-10 | $16.54 | $32.91 | 69,600 | — | — |
| 2022-10-07 | $16.30 | $32.44 | 77,900 | — | — |
| 2022-10-06 | $16.77 | $33.37 | 58,000 | — | — |
| 2022-10-05 | $16.94 | $33.71 | 57,100 | — | — |
| 2022-10-04 | $17.09 | $34.01 | 65,900 | — | — |
| 2022-10-03 | $16.68 | $33.19 | 77,100 | — | — |
| 2022-09-30 | $16.47 | $32.78 | 120,800 | — | — |
| 2022-09-29 | $16.76 | $33.35 | 68,300 | — | — |
| 2022-09-28 | $16.94 | $33.71 | 82,700 | — | — |
| 2022-09-27 | $16.49 | $32.82 | 81,900 | — | — |
| 2022-09-26 | $16.78 | $33.39 | 78,900 | — | — |
| 2022-09-23 | $16.81 | $33.45 | 85,300 | — | — |
| 2022-09-22 | $17.07 | $33.97 | 108,700 | — | — |
| 2022-09-21 | $17.44 | $34.71 | 108,900 | — | — |
| 2022-09-20 | $17.52 | $34.87 | 190,500 | — | — |
| 2022-09-19 | $17.85 | $35.52 | 84,500 | — | — |
| 2022-09-16 | $17.61 | $35.04 | 254,200 | — | — |
| 2022-09-15 | $17.74 | $35.30 | 71,900 | — | — |
| 2022-09-14 | $17.84 | $35.50 | 79,200 | — | — |
| 2022-09-13 | $18.14 | $36.10 | 87,500 | — | — |
| 2022-09-12 | $19.07 | $37.68 | 93,300 | — | — |
| 2022-09-09 | $18.74 | $37.03 | 66,600 | — | — |
| 2022-09-08 | $18.66 | $36.87 | 62,600 | — | — |
| 2022-09-07 | $18.97 | $37.48 | 86,200 | — | — |
| 2022-09-06 | $18.56 | $36.67 | 101,100 | — | — |
| 2022-09-02 | $18.71 | $36.97 | 79,500 | — | — |
| 2022-09-01 | $18.83 | $37.21 | 120,100 | — | — |
| 2022-08-31 | $19.32 | $38.17 | 141,500 | — | — |
| 2022-08-30 | $19.83 | $39.18 | 140,600 | — | — |
| 2022-08-29 | $20.18 | $39.87 | 163,700 | — | — |
| 2022-08-26 | $20.44 | $40.39 | 55,000 | — | — |
| 2022-08-25 | $21.43 | $42.34 | 69,500 | — | — |
| 2022-08-24 | $21.05 | $41.59 | 59,400 | — | — |
| 2022-08-23 | $21.34 | $42.17 | 67,700 | — | — |
| 2022-08-22 | $21.14 | $41.77 | 79,600 | — | — |
| 2022-08-19 | $21.91 | $43.29 | 388,100 | — | — |
| 2022-08-18 | $21.67 | $42.82 | 86,400 | — | — |
| 2022-08-17 | $21.67 | $42.82 | 68,900 | — | — |
| 2022-08-16 | $21.75 | $42.98 | 91,100 | — | — |
| 2022-08-15 | $21.97 | $43.41 | 96,500 | — | — |
| 2022-08-12 | $21.76 | $43.00 | 85,600 | — | — |
| 2022-08-11 | $21.42 | $42.32 | 275,800 | — | — |
| 2022-08-10 | $21.02 | $41.53 | 202,800 | — | — |
| 2022-08-09 | $20.77 | $41.04 | 212,800 | — | — |
| 2022-08-08 | $21.59 | $42.66 | 124,600 | — | — |
| 2022-08-05 | $21.61 | $42.70 | 86,900 | — | — |
| 2022-08-04 | $21.56 | $42.60 | 135,500 | — | — |
| 2022-08-03 | $22.41 | $44.28 | 126,100 | — | — |
| 2022-08-02 | $22.02 | $43.51 | 116,300 | — | — |
| 2022-08-01 | $24.62 | $48.65 | 215,600 | — | — |
| 2022-07-29 | $24.33 | $48.07 | 95,700 | — | — |
| 2022-07-28 | $24.22 | $47.86 | 54,500 | — | — |
| 2022-07-27 | $24.19 | $47.80 | 94,500 | — | — |
| 2022-07-26 | $23.31 | $46.06 | 55,900 | — | — |
| 2022-07-25 | $23.12 | $45.68 | 60,800 | — | — |
| 2022-07-22 | $22.76 | $44.97 | 76,900 | — | — |
| 2022-07-21 | $23.02 | $45.49 | 87,800 | — | — |
| 2022-07-20 | $23.01 | $45.47 | 101,800 | — | — |
| 2022-07-19 | $22.59 | $44.64 | 139,800 | — | — |
| 2022-07-18 | $21.69 | $42.86 | 80,800 | — | — |
| 2022-07-15 | $22.02 | $43.51 | 72,300 | — | — |
| 2022-07-14 | $21.63 | $42.74 | 70,100 | — | — |
| 2022-07-13 | $21.75 | $42.98 | 167,700 | — | — |
| 2022-07-12 | $22.09 | $43.65 | 86,700 | — | — |
| 2022-07-11 | $21.78 | $43.04 | 80,000 | — | — |
| 2022-07-08 | $22.20 | $43.87 | 90,600 | — | — |
| 2022-07-07 | $22.24 | $43.94 | 86,300 | — | — |
| 2022-07-06 | $22.03 | $43.53 | 110,100 | — | — |
| 2022-07-05 | $22.64 | $44.74 | 156,800 | — | — |
| 2022-07-01 | $22.70 | $44.85 | 80,600 | — | — |
| 2022-06-30 | $22.73 | $44.91 | 119,200 | — | — |
| 2022-06-29 | $22.73 | $44.91 | 85,700 | — | — |
| 2022-06-28 | $22.18 | $43.83 | 121,300 | — | — |
| 2022-06-27 | $22.92 | $45.29 | 87,300 | — | — |
| 2022-06-24 | $22.63 | $44.72 | 584,000 | — | — |
| 2022-06-23 | $21.67 | $42.82 | 104,500 | — | — |
| 2022-06-22 | $21.83 | $43.13 | 241,100 | — | — |
| 2022-06-21 | $22.10 | $43.67 | 129,800 | — | — |
| 2022-06-17 | $22.01 | $43.49 | 232,200 | — | — |
| 2022-06-16 | $22.34 | $44.14 | 280,400 | — | — |
| 2022-06-15 | $22.84 | $44.86 | 105,600 | — | — |
| 2022-06-14 | $23.07 | $45.32 | 113,300 | — | — |
| 2022-06-13 | $23.29 | $45.75 | 151,500 | — | — |
| 2022-06-10 | $23.85 | $46.85 | 106,500 | — | — |
| 2022-06-09 | $24.85 | $48.81 | 117,600 | — | — |
| 2022-06-08 | $24.75 | $48.62 | 74,900 | — | — |
| 2022-06-07 | $25.34 | $49.77 | 200,200 | — | — |
| 2022-06-06 | $25.05 | $49.20 | 266,800 | — | — |
| 2022-06-03 | $25.08 | $49.26 | 81,700 | — | — |
| 2022-06-02 | $25.12 | $49.34 | 117,300 | — | — |
| 2022-06-01 | $24.86 | $48.83 | 136,700 | — | — |
| 2022-05-31 | $23.80 | $46.75 | 110,000 | — | — |
| 2022-05-27 | $24.24 | $47.61 | 60,200 | — | — |
| 2022-05-26 | $23.85 | $46.85 | 69,200 | — | — |
| 2022-05-25 | $23.35 | $45.87 | 111,400 | — | — |
| 2022-05-24 | $23.03 | $45.24 | 100,900 | — | — |
| 2022-05-23 | $23.33 | $45.83 | 219,100 | — | — |
| 2022-05-20 | $22.64 | $44.47 | 535,800 | — | — |
| 2022-05-19 | $22.75 | $44.69 | 231,300 | — | — |
| 2022-05-18 | $23.47 | $46.10 | 266,500 | — | — |
| 2022-05-17 | $24.78 | $48.67 | 153,300 | — | — |
| 2022-05-16 | $24.15 | $47.44 | 136,600 | — | — |
| 2022-05-13 | $23.53 | $46.22 | 158,000 | — | — |
| 2022-05-12 | $23.54 | $46.24 | 314,100 | — | — |
| 2022-05-11 | $23.08 | $45.33 | 131,300 | — | — |
| 2022-05-10 | $22.84 | $44.86 | 133,900 | — | — |
| 2022-05-09 | $23.26 | $45.69 | 278,100 | — | — |
| 2022-05-06 | $23.53 | $46.22 | 243,600 | — | — |
| 2022-05-05 | $22.29 | $43.78 | 160,700 | — | — |
| 2022-05-04 | $22.08 | $43.37 | 80,700 | — | — |
| 2022-05-03 | $21.47 | $42.17 | 124,500 | — | — |
| 2022-05-02 | $21.45 | $42.13 | 148,300 | — | — |
| 2022-04-29 | $21.93 | $43.08 | 144,500 | — | — |
| 2022-04-28 | $21.90 | $43.02 | 113,600 | — | — |
| 2022-04-27 | $21.39 | $42.02 | 112,900 | — | — |
| 2022-04-26 | $21.37 | $41.98 | 129,900 | — | — |
| 2022-04-25 | $21.71 | $42.64 | 132,300 | — | — |
| 2022-04-22 | $21.42 | $42.07 | 87,800 | — | — |
| 2022-04-21 | $22.33 | $43.86 | 149,300 | — | — |
| 2022-04-20 | $22.64 | $44.47 | 168,000 | — | — |
| 2022-04-19 | $21.81 | $42.84 | 248,800 | — | — |
| 2022-04-18 | $20.91 | $41.07 | 75,700 | — | — |
| 2022-04-14 | $20.91 | $41.07 | 70,400 | — | — |
| 2022-04-13 | $21.02 | $41.29 | 75,900 | — | — |
| 2022-04-12 | $20.80 | $40.86 | 74,200 | — | — |
| 2022-04-11 | $20.65 | $40.56 | 77,400 | — | — |
| 2022-04-08 | $20.71 | $40.68 | 66,100 | — | — |
| 2022-04-07 | $20.95 | $41.15 | 75,900 | — | — |
| 2022-04-06 | $20.87 | $40.99 | 78,200 | — | — |
| 2022-04-05 | $21.03 | $41.31 | 99,800 | — | — |
| 2022-04-04 | $21.45 | $42.13 | 73,900 | — | — |
| 2022-04-01 | $21.30 | $41.84 | 92,600 | — | — |
| 2022-03-31 | $21.60 | $42.43 | 156,300 | — | — |
| 2022-03-30 | $21.46 | $42.15 | 99,400 | — | — |
| 2022-03-29 | $21.29 | $41.82 | 125,900 | — | — |
| 2022-03-28 | $20.70 | $40.66 | 125,700 | — | — |
| 2022-03-25 | $20.87 | $40.99 | 109,200 | — | — |
| 2022-03-24 | $20.75 | $40.76 | 102,000 | — | — |
| 2022-03-23 | $20.25 | $39.78 | 133,300 | — | — |
| 2022-03-22 | $20.01 | $39.30 | 373,200 | — | — |
| 2022-03-21 | $20.46 | $40.19 | 103,500 | — | — |
| 2022-03-18 | $19.96 | $39.21 | 866,800 | — | — |
| 2022-03-17 | $19.80 | $38.89 | 180,200 | — | — |
| 2022-03-16 | $19.12 | $37.56 | 164,200 | — | — |
| 2022-03-15 | $18.59 | $36.25 | 161,800 | — | — |
| 2022-03-14 | $18.28 | $35.65 | 150,200 | — | — |
| 2022-03-11 | $17.91 | $34.92 | 142,100 | — | — |
| 2022-03-10 | $17.28 | $33.70 | 129,900 | — | — |
| 2022-03-09 | $16.41 | $32.00 | 83,600 | — | — |
| 2022-03-08 | $16.02 | $31.24 | 104,000 | — | — |
| 2022-03-07 | $16.47 | $32.12 | 272,700 | — | — |
| 2022-03-04 | $16.60 | $32.37 | 112,600 | — | — |
| 2022-03-03 | $16.63 | $32.43 | 65,000 | — | — |
| 2022-03-02 | $16.40 | $31.98 | 101,700 | — | — |
| 2022-03-01 | $15.91 | $31.02 | 118,600 | — | — |
| 2022-02-28 | $16.62 | $32.41 | 91,100 | — | — |
| 2022-02-25 | $16.79 | $32.74 | 54,000 | — | — |
| 2022-02-24 | $16.34 | $31.86 | 83,500 | — | — |
| 2022-02-23 | $16.72 | $32.60 | 89,600 | — | — |
| 2022-02-22 | $17.04 | $33.23 | 93,100 | — | — |
| 2022-02-18 | $17.29 | $33.72 | 68,100 | — | — |
| 2022-02-17 | $17.12 | $33.38 | 61,300 | — | — |
| 2022-02-16 | $17.02 | $33.19 | 169,400 | — | — |
| 2022-02-15 | $17.09 | $33.33 | 47,100 | — | — |
| 2022-02-14 | $16.83 | $32.82 | 106,400 | — | — |
| 2022-02-11 | $16.59 | $32.35 | 80,400 | — | — |
| 2022-02-10 | $16.48 | $32.14 | 96,600 | — | — |
| 2022-02-09 | $16.55 | $32.27 | 54,400 | — | — |
| 2022-02-08 | $16.72 | $32.60 | 61,900 | — | — |
| 2022-02-07 | $16.45 | $32.08 | 60,200 | — | — |
| 2022-02-04 | $16.74 | $32.64 | 66,800 | — | — |
| 2022-02-03 | $17.05 | $33.25 | 50,000 | — | — |
| 2022-02-02 | $17.56 | $34.24 | 72,000 | — | — |
| 2022-02-01 | $17.93 | $34.96 | 75,500 | — | — |
| 2022-01-31 | $18.07 | $35.24 | 110,300 | — | — |
| 2022-01-28 | $17.69 | $34.50 | 48,100 | — | — |
| 2022-01-27 | $17.71 | $34.53 | 65,200 | — | — |
| 2022-01-26 | $17.78 | $34.67 | 96,600 | — | — |
| 2022-01-25 | $18.10 | $35.29 | 55,000 | — | — |
| 2022-01-24 | $18.61 | $36.29 | 97,200 | — | — |
| 2022-01-21 | $18.20 | $35.49 | 131,600 | — | — |
| 2022-01-20 | $18.42 | $35.92 | 92,100 | — | — |
| 2022-01-19 | $19.04 | $37.13 | 55,000 | — | — |
| 2022-01-18 | $19.07 | $37.19 | 84,700 | — | — |
| 2022-01-14 | $19.23 | $37.50 | 69,200 | — | — |
| 2022-01-13 | $19.18 | $37.40 | 35,300 | — | — |
| 2022-01-12 | $18.98 | $37.01 | 56,600 | — | — |
| 2022-01-11 | $19.30 | $37.63 | 135,700 | — | — |
| 2022-01-10 | $19.32 | $37.67 | 52,300 | — | — |
| 2022-01-07 | $19.48 | $37.99 | 57,600 | — | — |
| 2022-01-06 | $19.84 | $38.69 | 50,900 | — | — |
| 2022-01-05 | $19.88 | $38.77 | 85,100 | — | — |
| 2022-01-04 | $20.15 | $39.29 | 76,500 | — | — |
| 2022-01-03 | $19.74 | $38.49 | 227,500 | — | — |