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
- 1983-04-25 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 | $22.22 | $417.01 | 34,900 | — | — |
| 2022-12-29 | $22.39 | $420.20 | 39,200 | — | — |
| 2022-12-28 | $21.83 | $409.69 | 44,600 | — | — |
| 2022-12-27 | $22.40 | $420.39 | 53,000 | — | — |
| 2022-12-23 | $22.48 | $421.89 | 22,500 | — | — |
| 2022-12-22 | $22.15 | $415.70 | 37,600 | — | — |
| 2022-12-21 | $22.18 | $416.26 | 47,800 | — | — |
| 2022-12-20 | $22.02 | $413.26 | 56,600 | — | — |
| 2022-12-19 | $22.09 | $414.57 | 50,500 | — | — |
| 2022-12-16 | $23.24 | $427.71 | 211,200 | — | — |
| 2022-12-15 | $23.35 | $429.74 | 71,700 | — | — |
| 2022-12-14 | $23.97 | $441.15 | 67,400 | — | — |
| 2022-12-13 | $24.26 | $446.48 | 205,400 | — | — |
| 2022-12-12 | $23.84 | $438.75 | 69,300 | — | — |
| 2022-12-09 | $23.50 | $432.50 | 32,000 | — | — |
| 2022-12-08 | $23.40 | $430.66 | 40,200 | — | — |
| 2022-12-07 | $23.07 | $424.58 | 46,200 | — | — |
| 2022-12-06 | $23.04 | $424.03 | 53,600 | — | — |
| 2022-12-05 | $23.17 | $426.42 | 52,500 | — | — |
| 2022-12-02 | $23.80 | $438.02 | 33,400 | — | — |
| 2022-12-01 | $23.60 | $434.34 | 55,300 | — | — |
| 2022-11-30 | $23.84 | $438.75 | 70,900 | — | — |
| 2022-11-29 | $23.71 | $436.36 | 33,700 | — | — |
| 2022-11-28 | $23.50 | $432.50 | 35,400 | — | — |
| 2022-11-25 | $23.74 | $436.91 | 17,800 | — | — |
| 2022-11-23 | $23.87 | $439.31 | 33,600 | — | — |
| 2022-11-22 | $24.18 | $445.01 | 37,700 | — | — |
| 2022-11-21 | $24.34 | $447.96 | 41,400 | — | — |
| 2022-11-18 | $24.34 | $447.96 | 54,800 | — | — |
| 2022-11-17 | $23.97 | $441.15 | 45,400 | — | — |
| 2022-11-16 | $24.07 | $442.99 | 30,100 | — | — |
| 2022-11-15 | $24.12 | $443.91 | 42,200 | — | — |
| 2022-11-14 | $23.87 | $439.31 | 54,800 | — | — |
| 2022-11-11 | $24.34 | $447.96 | 47,100 | — | — |
| 2022-11-10 | $24.25 | $446.30 | 59,000 | — | — |
| 2022-11-09 | $22.87 | $420.90 | 43,900 | — | — |
| 2022-11-08 | $23.07 | $424.58 | 41,900 | — | — |
| 2022-11-07 | $23.32 | $429.18 | 43,000 | — | — |
| 2022-11-04 | $23.53 | $433.05 | 47,700 | — | — |
| 2022-11-03 | $23.08 | $424.77 | 39,600 | — | — |
| 2022-11-02 | $23.00 | $423.29 | 92,400 | — | — |
| 2022-11-01 | $23.55 | $433.42 | 97,200 | — | — |
| 2022-10-31 | $22.54 | $414.83 | 297,700 | — | — |
| 2022-10-28 | $23.27 | $428.26 | 105,100 | — | — |
| 2022-10-27 | $22.47 | $413.54 | 76,100 | — | — |
| 2022-10-26 | $22.80 | $419.61 | 83,100 | — | — |
| 2022-10-25 | $22.81 | $419.80 | 108,500 | — | — |
| 2022-10-24 | $22.76 | $418.88 | 42,100 | — | — |
| 2022-10-21 | $22.73 | $418.32 | 38,700 | — | — |
| 2022-10-20 | $22.14 | $407.47 | 32,400 | — | — |
| 2022-10-19 | $22.27 | $409.86 | 39,700 | — | — |
| 2022-10-18 | $22.64 | $416.67 | 41,100 | — | — |
| 2022-10-17 | $22.34 | $411.15 | 58,800 | — | — |
| 2022-10-14 | $21.75 | $400.29 | 52,900 | — | — |
| 2022-10-13 | $21.97 | $404.34 | 71,000 | — | — |
| 2022-10-12 | $21.47 | $395.14 | 58,500 | — | — |
| 2022-10-11 | $21.28 | $391.64 | 68,700 | — | — |
| 2022-10-10 | $20.90 | $384.65 | 57,400 | — | — |
| 2022-10-07 | $20.86 | $383.91 | 72,300 | — | — |
| 2022-10-06 | $21.01 | $386.67 | 51,200 | — | — |
| 2022-10-05 | $21.36 | $393.11 | 53,900 | — | — |
| 2022-10-04 | $21.91 | $403.23 | 99,300 | — | — |
| 2022-10-03 | $21.19 | $389.98 | 94,400 | — | — |
| 2022-09-30 | $21.02 | $386.85 | 47,500 | — | — |
| 2022-09-29 | $20.79 | $382.62 | 57,500 | — | — |
| 2022-09-28 | $21.67 | $398.82 | 61,400 | — | — |
| 2022-09-27 | $20.83 | $383.36 | 77,500 | — | — |
| 2022-09-26 | $21.37 | $393.30 | 152,200 | — | — |
| 2022-09-23 | $23.50 | $424.21 | 138,800 | — | — |
| 2022-09-22 | $23.59 | $425.84 | 97,900 | — | — |
| 2022-09-21 | $24.07 | $434.50 | 53,000 | — | — |
| 2022-09-20 | $24.10 | $435.05 | 63,500 | — | — |
| 2022-09-19 | $24.68 | $445.51 | 55,500 | — | — |
| 2022-09-16 | $24.98 | $450.93 | 512,200 | — | — |
| 2022-09-15 | $24.45 | $441.36 | 79,100 | — | — |
| 2022-09-14 | $24.15 | $435.95 | 98,000 | — | — |
| 2022-09-13 | $24.27 | $438.11 | 74,200 | — | — |
| 2022-09-12 | $24.89 | $449.31 | 51,800 | — | — |
| 2022-09-09 | $24.11 | $435.23 | 35,800 | — | — |
| 2022-09-08 | $23.77 | $429.09 | 39,000 | — | — |
| 2022-09-07 | $24.15 | $435.95 | 41,800 | — | — |
| 2022-09-06 | $23.68 | $427.46 | 56,900 | — | — |
| 2022-09-02 | $23.91 | $431.62 | 47,200 | — | — |
| 2022-09-01 | $24.14 | $435.77 | 64,900 | — | — |
| 2022-08-31 | $24.15 | $435.95 | 76,400 | — | — |
| 2022-08-30 | $24.52 | $442.63 | 42,800 | — | — |
| 2022-08-29 | $24.78 | $447.32 | 48,800 | — | — |
| 2022-08-26 | $25.30 | $456.71 | 104,300 | — | — |
| 2022-08-25 | $25.64 | $462.84 | 49,500 | — | — |
| 2022-08-24 | $24.89 | $449.31 | 56,200 | — | — |
| 2022-08-23 | $25.27 | $456.17 | 47,700 | — | — |
| 2022-08-22 | $25.58 | $461.76 | 57,200 | — | — |
| 2022-08-19 | $26.31 | $474.94 | 76,300 | — | — |
| 2022-08-18 | $26.78 | $483.42 | 35,500 | — | — |
| 2022-08-17 | $27.10 | $489.20 | 22,400 | — | — |
| 2022-08-16 | $27.47 | $495.88 | 36,700 | — | — |
| 2022-08-15 | $27.12 | $489.56 | 27,200 | — | — |
| 2022-08-12 | $27.07 | $488.66 | 43,100 | — | — |
| 2022-08-11 | $26.66 | $481.26 | 19,600 | — | — |
| 2022-08-10 | $26.31 | $474.94 | 26,800 | — | — |
| 2022-08-09 | $26.05 | $470.25 | 35,200 | — | — |
| 2022-08-08 | $26.07 | $470.61 | 34,300 | — | — |
| 2022-08-05 | $25.81 | $465.91 | 30,400 | — | — |
| 2022-08-04 | $26.32 | $475.12 | 56,800 | — | — |
| 2022-08-03 | $27.10 | $489.20 | 38,800 | — | — |
| 2022-08-02 | $27.61 | $498.41 | 23,100 | — | — |
| 2022-08-01 | $28.05 | $506.35 | 43,100 | — | — |
| 2022-07-29 | $27.75 | $500.93 | 44,900 | — | — |
| 2022-07-28 | $27.73 | $500.57 | 21,300 | — | — |
| 2022-07-27 | $27.35 | $493.71 | 30,300 | — | — |
| 2022-07-26 | $27.11 | $489.38 | 30,400 | — | — |
| 2022-07-25 | $27.06 | $488.48 | 39,500 | — | — |
| 2022-07-22 | $26.46 | $477.65 | 28,300 | — | — |
| 2022-07-21 | $26.33 | $475.30 | 35,900 | — | — |
| 2022-07-20 | $26.23 | $473.49 | 28,700 | — | — |
| 2022-07-19 | $26.48 | $478.01 | 42,400 | — | — |
| 2022-07-18 | $25.83 | $466.27 | 31,400 | — | — |
| 2022-07-15 | $25.82 | $466.09 | 43,200 | — | — |
| 2022-07-14 | $25.33 | $457.25 | 37,200 | — | — |
| 2022-07-13 | $25.65 | $463.03 | 31,200 | — | — |
| 2022-07-12 | $25.88 | $467.18 | 33,900 | — | — |
| 2022-07-11 | $25.65 | $463.03 | 27,100 | — | — |
| 2022-07-08 | $25.83 | $466.27 | 31,200 | — | — |
| 2022-07-07 | $25.87 | $467.00 | 48,300 | — | — |
| 2022-07-06 | $25.56 | $461.40 | 43,400 | — | — |
| 2022-07-05 | $25.92 | $467.90 | 55,700 | — | — |
| 2022-07-01 | $26.44 | $477.29 | 44,500 | — | — |
| 2022-06-30 | $25.98 | $468.98 | 38,200 | — | — |
| 2022-06-29 | $25.98 | $468.98 | 36,900 | — | — |
| 2022-06-28 | $26.15 | $472.05 | 41,700 | — | — |
| 2022-06-27 | $26.29 | $474.58 | 41,500 | — | — |
| 2022-06-24 | $26.03 | $469.88 | 103,000 | — | — |
| 2022-06-23 | $25.96 | $468.62 | 37,600 | — | — |
| 2022-06-22 | $25.50 | $460.32 | 51,400 | — | — |
| 2022-06-21 | $25.36 | $457.79 | 66,800 | — | — |
| 2022-06-17 | $24.86 | $448.76 | 198,200 | — | — |
| 2022-06-16 | $24.92 | $441.72 | 92,700 | — | — |
| 2022-06-15 | $25.43 | $450.76 | 158,500 | — | — |
| 2022-06-14 | $25.51 | $452.18 | 107,200 | — | — |
| 2022-06-13 | $25.27 | $447.93 | 88,300 | — | — |
| 2022-06-10 | $26.31 | $466.36 | 99,600 | — | — |
| 2022-06-09 | $26.09 | $462.46 | 58,700 | — | — |
| 2022-06-08 | $26.66 | $472.57 | 34,900 | — | — |
| 2022-06-07 | $27.43 | $486.22 | 34,500 | — | — |
| 2022-06-06 | $26.93 | $477.35 | 39,200 | — | — |
| 2022-06-03 | $26.86 | $476.11 | 35,000 | — | — |
| 2022-06-02 | $27.20 | $482.14 | 55,200 | — | — |
| 2022-06-01 | $27.55 | $488.34 | 56,700 | — | — |
| 2022-05-31 | $27.43 | $486.22 | 69,200 | — | — |
| 2022-05-27 | $27.48 | $487.10 | 49,800 | — | — |
| 2022-05-26 | $26.85 | $475.93 | 43,200 | — | — |
| 2022-05-25 | $26.64 | $472.21 | 49,100 | — | — |
| 2022-05-24 | $26.73 | $473.81 | 51,400 | — | — |
| 2022-05-23 | $26.03 | $461.40 | 56,100 | — | — |
| 2022-05-20 | $26.20 | $464.41 | 63,900 | — | — |
| 2022-05-19 | $26.04 | $461.58 | 88,600 | — | — |
| 2022-05-18 | $26.10 | $462.64 | 67,900 | — | — |
| 2022-05-17 | $27.03 | $479.13 | 57,300 | — | — |
| 2022-05-16 | $26.24 | $465.12 | 54,700 | — | — |
| 2022-05-13 | $25.98 | $460.51 | 68,900 | — | — |
| 2022-05-12 | $25.36 | $449.52 | 86,800 | — | — |
| 2022-05-11 | $25.74 | $456.26 | 78,300 | — | — |
| 2022-05-10 | $25.63 | $454.31 | 131,000 | — | — |
| 2022-05-09 | $24.99 | $442.96 | 90,000 | — | — |
| 2022-05-06 | $26.27 | $465.65 | 49,700 | — | — |
| 2022-05-05 | $27.09 | $480.19 | 59,900 | — | — |
| 2022-05-04 | $28.28 | $501.28 | 66,400 | — | — |
| 2022-05-03 | $27.97 | $495.79 | 69,700 | — | — |
| 2022-05-02 | $28.03 | $496.85 | 89,800 | — | — |
| 2022-04-29 | $28.65 | $507.84 | 62,900 | — | — |
| 2022-04-28 | $30.12 | $533.90 | 37,400 | — | — |
| 2022-04-27 | $29.56 | $523.97 | 50,100 | — | — |
| 2022-04-26 | $29.95 | $530.88 | 36,500 | — | — |
| 2022-04-25 | $30.54 | $541.34 | 41,000 | — | — |
| 2022-04-22 | $30.90 | $547.72 | 40,900 | — | — |
| 2022-04-21 | $31.37 | $556.05 | 34,400 | — | — |
| 2022-04-20 | $31.43 | $557.12 | 27,600 | — | — |
| 2022-04-19 | $31.06 | $550.56 | 24,500 | — | — |
| 2022-04-18 | $30.64 | $543.12 | 29,600 | — | — |
| 2022-04-14 | $30.63 | $542.94 | 28,400 | — | — |
| 2022-04-13 | $30.60 | $542.41 | 26,800 | — | — |
| 2022-04-12 | $30.50 | $540.63 | 32,700 | — | — |
| 2022-04-11 | $30.37 | $538.33 | 35,300 | — | — |
| 2022-04-08 | $30.51 | $540.81 | 40,400 | — | — |
| 2022-04-07 | $30.43 | $539.39 | 36,600 | — | — |
| 2022-04-06 | $30.68 | $543.82 | 34,600 | — | — |
| 2022-04-05 | $30.71 | $544.36 | 37,600 | — | — |
| 2022-04-04 | $31.07 | $550.74 | 52,200 | — | — |
| 2022-04-01 | $31.40 | $556.59 | 43,100 | — | — |
| 2022-03-31 | $30.79 | $545.77 | 55,700 | — | — |
| 2022-03-30 | $31.09 | $551.09 | 64,900 | — | — |
| 2022-03-29 | $31.47 | $557.83 | 81,300 | — | — |
| 2022-03-28 | $30.11 | $533.72 | 42,100 | — | — |
| 2022-03-25 | $30.47 | $540.10 | 46,900 | — | — |
| 2022-03-24 | $30.32 | $537.44 | 67,300 | — | — |
| 2022-03-23 | $29.78 | $527.87 | 95,600 | — | — |
| 2022-03-22 | $31.31 | $547.01 | 72,800 | — | — |
| 2022-03-21 | $31.74 | $554.53 | 75,700 | — | — |
| 2022-03-18 | $31.51 | $550.51 | 520,800 | — | — |
| 2022-03-17 | $31.67 | $553.30 | 55,300 | — | — |
| 2022-03-16 | $31.37 | $548.06 | 79,200 | — | — |
| 2022-03-15 | $30.29 | $529.19 | 69,400 | — | — |
| 2022-03-14 | $30.06 | $525.18 | 62,000 | — | — |
| 2022-03-11 | $30.95 | $540.73 | 50,300 | — | — |
| 2022-03-10 | $30.29 | $529.19 | 31,500 | — | — |
| 2022-03-09 | $30.30 | $529.37 | 40,700 | — | — |
| 2022-03-08 | $30.14 | $526.57 | 45,300 | — | — |
| 2022-03-07 | $30.13 | $526.40 | 54,200 | — | — |
| 2022-03-04 | $30.35 | $530.24 | 36,400 | — | — |
| 2022-03-03 | $30.20 | $527.62 | 42,000 | — | — |
| 2022-03-02 | $29.71 | $519.06 | 36,800 | — | — |
| 2022-03-01 | $28.96 | $505.96 | 56,200 | — | — |
| 2022-02-28 | $29.06 | $507.71 | 115,500 | — | — |
| 2022-02-25 | $29.65 | $518.01 | 71,500 | — | — |
| 2022-02-24 | $28.60 | $499.67 | 100,200 | — | — |
| 2022-02-23 | $28.29 | $494.25 | 62,600 | — | — |
| 2022-02-22 | $28.95 | $505.78 | 91,500 | — | — |
| 2022-02-18 | $29.51 | $515.57 | 37,000 | — | — |
| 2022-02-17 | $29.57 | $516.62 | 43,800 | — | — |
| 2022-02-16 | $29.97 | $523.60 | 38,500 | — | — |
| 2022-02-15 | $29.80 | $520.63 | 36,600 | — | — |
| 2022-02-14 | $29.57 | $516.62 | 113,100 | — | — |
| 2022-02-11 | $30.22 | $527.97 | 66,500 | — | — |
| 2022-02-10 | $29.94 | $523.08 | 49,400 | — | — |
| 2022-02-09 | $30.53 | $533.39 | 52,200 | — | — |
| 2022-02-08 | $30.34 | $530.07 | 40,300 | — | — |
| 2022-02-07 | $30.00 | $524.13 | 38,200 | — | — |
| 2022-02-04 | $30.17 | $527.10 | 50,000 | — | — |
| 2022-02-03 | $30.47 | $532.34 | 55,600 | — | — |
| 2022-02-02 | $30.23 | $528.15 | 46,100 | — | — |
| 2022-02-01 | $30.24 | $528.32 | 58,900 | — | — |
| 2022-01-31 | $30.50 | $532.86 | 55,600 | — | — |
| 2022-01-28 | $30.10 | $525.87 | 126,800 | — | — |
| 2022-01-27 | $29.70 | $518.89 | 62,600 | — | — |
| 2022-01-26 | $30.12 | $526.22 | 57,600 | — | — |
| 2022-01-25 | $30.56 | $533.91 | 85,100 | — | — |
| 2022-01-24 | $30.40 | $531.12 | 88,700 | — | — |
| 2022-01-21 | $30.42 | $531.47 | 99,000 | — | — |
| 2022-01-20 | $30.56 | $533.91 | 112,100 | — | — |
| 2022-01-19 | $32.00 | $559.07 | 47,300 | — | — |
| 2022-01-18 | $32.92 | $575.14 | 66,600 | — | — |
| 2022-01-14 | $33.58 | $586.67 | 44,500 | — | — |
| 2022-01-13 | $33.92 | $592.61 | 43,600 | — | — |
| 2022-01-12 | $33.75 | $589.64 | 58,000 | — | — |
| 2022-01-11 | $34.00 | $594.01 | 73,400 | — | — |
| 2022-01-10 | $34.56 | $603.80 | 67,900 | — | — |
| 2022-01-07 | $34.97 | $610.96 | 46,800 | — | — |
| 2022-01-06 | $34.97 | $610.96 | 62,200 | — | — |
| 2022-01-05 | $35.02 | $611.83 | 62,300 | — | — |
| 2022-01-04 | $36.24 | $633.15 | 85,300 | — | — |
| 2022-01-03 | $35.35 | $617.60 | 58,400 | — | — |