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
- 1996-07-19 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 | $17.12 | $18.55 | 669,000 | — | — |
| 2022-12-29 | $17.23 | $18.65 | 513,800 | — | — |
| 2022-12-28 | $16.41 | $17.76 | 480,600 | — | — |
| 2022-12-27 | $16.60 | $17.97 | 429,000 | — | — |
| 2022-12-23 | $17.06 | $18.47 | 372,600 | — | — |
| 2022-12-22 | $17.18 | $18.61 | 774,400 | — | — |
| 2022-12-21 | $17.42 | $18.85 | 615,400 | — | — |
| 2022-12-20 | $17.32 | $18.75 | 774,600 | — | — |
| 2022-12-19 | $17.22 | $18.64 | 800,000 | — | — |
| 2022-12-16 | $17.99 | $19.48 | 1,389,800 | — | — |
| 2022-12-15 | $18.25 | $19.75 | 823,000 | — | — |
| 2022-12-14 | $19.00 | $20.58 | 552,600 | — | — |
| 2022-12-13 | $19.18 | $20.77 | 942,200 | — | — |
| 2022-12-12 | $18.28 | $19.79 | 722,200 | — | — |
| 2022-12-09 | $17.87 | $19.35 | 335,000 | — | — |
| 2022-12-08 | $17.95 | $19.43 | 404,000 | — | — |
| 2022-12-07 | $17.50 | $18.95 | 393,400 | — | — |
| 2022-12-06 | $17.48 | $18.92 | 461,200 | — | — |
| 2022-12-05 | $17.77 | $19.24 | 808,600 | — | — |
| 2022-12-02 | $18.49 | $20.02 | 696,000 | — | — |
| 2022-12-01 | $18.70 | $20.25 | 1,239,000 | — | — |
| 2022-11-30 | $18.13 | $19.62 | 1,567,200 | — | — |
| 2022-11-29 | $17.95 | $19.43 | 486,200 | — | — |
| 2022-11-28 | $18.02 | $19.51 | 423,000 | — | — |
| 2022-11-25 | $18.72 | $20.26 | 177,200 | — | — |
| 2022-11-23 | $18.75 | $20.29 | 944,600 | — | — |
| 2022-11-22 | $18.28 | $19.79 | 737,600 | — | — |
| 2022-11-21 | $17.58 | $19.04 | 404,400 | — | — |
| 2022-11-18 | $17.77 | $19.24 | 534,600 | — | — |
| 2022-11-17 | $18.37 | $19.88 | 785,200 | — | — |
| 2022-11-16 | $18.79 | $20.34 | 894,800 | — | — |
| 2022-11-15 | $19.08 | $20.66 | 2,613,200 | — | — |
| 2022-11-14 | $18.64 | $20.18 | 991,400 | — | — |
| 2022-11-11 | $19.02 | $20.59 | 3,006,200 | — | — |
| 2022-11-10 | $18.16 | $19.66 | 1,681,800 | — | — |
| 2022-11-09 | $15.73 | $17.02 | 413,200 | — | — |
| 2022-11-08 | $16.40 | $17.76 | 547,200 | — | — |
| 2022-11-07 | $16.20 | $17.54 | 612,800 | — | — |
| 2022-11-04 | $15.95 | $17.26 | 646,200 | — | — |
| 2022-11-03 | $16.58 | $17.95 | 443,800 | — | — |
| 2022-11-02 | $16.95 | $18.35 | 786,800 | — | — |
| 2022-11-01 | $18.06 | $19.55 | 677,200 | — | — |
| 2022-10-31 | $18.61 | $20.14 | 907,400 | — | — |
| 2022-10-28 | $18.48 | $20.01 | 556,600 | — | — |
| 2022-10-27 | $18.24 | $19.74 | 1,357,000 | — | — |
| 2022-10-26 | $16.62 | $17.99 | 994,000 | — | — |
| 2022-10-25 | $16.66 | $18.04 | 538,200 | — | — |
| 2022-10-24 | $15.79 | $17.09 | 549,800 | — | — |
| 2022-10-21 | $15.70 | $16.99 | 514,400 | — | — |
| 2022-10-20 | $15.53 | $16.81 | 620,800 | — | — |
| 2022-10-19 | $15.48 | $16.75 | 529,200 | — | — |
| 2022-10-18 | $16.19 | $17.53 | 887,400 | — | — |
| 2022-10-17 | $16.17 | $17.51 | 710,800 | — | — |
| 2022-10-14 | $15.55 | $16.84 | 664,000 | — | — |
| 2022-10-13 | $15.60 | $16.89 | 964,200 | — | — |
| 2022-10-12 | $15.38 | $16.65 | 801,000 | — | — |
| 2022-10-11 | $15.21 | $16.47 | 799,600 | — | — |
| 2022-10-10 | $15.48 | $16.76 | 740,200 | — | — |
| 2022-10-07 | $16.16 | $17.49 | 466,000 | — | — |
| 2022-10-06 | $16.90 | $18.30 | 457,600 | — | — |
| 2022-10-05 | $16.92 | $18.32 | 426,000 | — | — |
| 2022-10-04 | $17.18 | $18.61 | 690,000 | — | — |
| 2022-10-03 | $16.33 | $17.68 | 1,080,000 | — | — |
| 2022-09-30 | $16.07 | $17.40 | 555,800 | — | — |
| 2022-09-29 | $16.51 | $17.86 | 805,800 | — | — |
| 2022-09-28 | $16.95 | $18.33 | 717,200 | — | — |
| 2022-09-27 | $16.08 | $17.40 | 802,000 | — | — |
| 2022-09-26 | $15.95 | $17.25 | 1,166,400 | — | — |
| 2022-09-23 | $16.14 | $17.45 | 1,001,800 | — | — |
| 2022-09-22 | $16.46 | $17.80 | 1,165,400 | — | — |
| 2022-09-21 | $17.05 | $18.44 | 755,200 | — | — |
| 2022-09-20 | $17.13 | $18.53 | 698,200 | — | — |
| 2022-09-19 | $17.79 | $19.24 | 1,434,200 | — | — |
| 2022-09-16 | $18.92 | $20.47 | 1,641,800 | — | — |
| 2022-09-15 | $20.12 | $21.76 | 778,600 | — | — |
| 2022-09-14 | $19.98 | $21.61 | 1,005,800 | — | — |
| 2022-09-13 | $19.90 | $21.53 | 959,000 | — | — |
| 2022-09-12 | $20.83 | $22.54 | 1,039,200 | — | — |
| 2022-09-09 | $20.01 | $21.65 | 1,094,600 | — | — |
| 2022-09-08 | $19.12 | $20.68 | 1,111,200 | — | — |
| 2022-09-07 | $18.00 | $19.47 | 817,200 | — | — |
| 2022-09-06 | $17.67 | $19.12 | 939,400 | — | — |
| 2022-09-02 | $17.83 | $19.29 | 709,800 | — | — |
| 2022-09-01 | $18.39 | $19.89 | 1,371,400 | — | — |
| 2022-08-31 | $18.31 | $19.80 | 1,423,400 | — | — |
| 2022-08-30 | $18.23 | $19.72 | 1,157,600 | — | — |
| 2022-08-29 | $18.14 | $19.62 | 936,000 | — | — |
| 2022-08-26 | $18.12 | $19.60 | 1,073,600 | — | — |
| 2022-08-25 | $18.54 | $20.05 | 643,600 | — | — |
| 2022-08-24 | $18.29 | $19.78 | 797,000 | — | — |
| 2022-08-23 | $18.11 | $19.58 | 1,343,400 | — | — |
| 2022-08-22 | $18.71 | $20.24 | 945,200 | — | — |
| 2022-08-19 | $19.52 | $21.11 | 773,000 | — | — |
| 2022-08-18 | $20.23 | $21.88 | 1,170,800 | — | — |
| 2022-08-17 | $20.30 | $21.96 | 928,600 | — | — |
| 2022-08-16 | $20.91 | $22.61 | 641,000 | — | — |
| 2022-08-15 | $21.21 | $22.94 | 812,000 | — | — |
| 2022-08-12 | $21.08 | $22.81 | 1,158,400 | — | — |
| 2022-08-11 | $20.31 | $21.96 | 1,724,400 | — | — |
| 2022-08-10 | $20.22 | $21.87 | 805,000 | — | — |
| 2022-08-09 | $19.42 | $21.01 | 1,214,400 | — | — |
| 2022-08-08 | $20.36 | $22.02 | 1,532,400 | — | — |
| 2022-08-05 | $19.48 | $21.07 | 903,000 | — | — |
| 2022-08-04 | $19.35 | $20.93 | 922,600 | — | — |
| 2022-08-03 | $20.16 | $21.80 | 701,400 | — | — |
| 2022-08-02 | $19.91 | $21.54 | 1,360,200 | — | — |
| 2022-08-01 | $20.21 | $21.86 | 1,842,800 | — | — |
| 2022-07-29 | $20.08 | $21.71 | 2,378,200 | — | — |
| 2022-07-28 | $20.12 | $21.76 | 3,799,000 | — | — |
| 2022-07-27 | $23.78 | $25.72 | 1,463,800 | — | — |
| 2022-07-26 | $23.18 | $25.08 | 802,400 | — | — |
| 2022-07-25 | $23.91 | $25.86 | 757,600 | — | — |
| 2022-07-22 | $25.04 | $27.08 | 803,000 | — | — |
| 2022-07-21 | $25.34 | $27.42 | 925,400 | — | — |
| 2022-07-20 | $25.00 | $27.04 | 1,069,200 | — | — |
| 2022-07-19 | $23.88 | $25.83 | 668,000 | — | — |
| 2022-07-18 | $23.05 | $24.93 | 529,600 | — | — |
| 2022-07-15 | $23.10 | $24.99 | 550,600 | — | — |
| 2022-07-14 | $22.39 | $24.22 | 892,400 | — | — |
| 2022-07-13 | $22.76 | $24.62 | 1,447,800 | — | — |
| 2022-07-12 | $23.56 | $25.48 | 991,400 | — | — |
| 2022-07-11 | $24.20 | $26.18 | 616,000 | — | — |
| 2022-07-08 | $25.08 | $27.12 | 342,600 | — | — |
| 2022-07-07 | $25.26 | $27.33 | 766,000 | — | — |
| 2022-07-06 | $25.15 | $27.20 | 750,000 | — | — |
| 2022-07-05 | $25.63 | $27.72 | 971,800 | — | — |
| 2022-07-01 | $24.73 | $26.75 | 795,200 | — | — |
| 2022-06-30 | $23.92 | $25.87 | 2,657,400 | — | — |
| 2022-06-29 | $24.58 | $26.57 | 1,031,200 | — | — |
| 2022-06-28 | $24.71 | $26.71 | 681,400 | — | — |
| 2022-06-27 | $25.86 | $27.96 | 891,600 | — | — |
| 2022-06-24 | $26.36 | $28.50 | 1,383,200 | — | — |
| 2022-06-23 | $25.21 | $27.25 | 1,278,800 | — | — |
| 2022-06-22 | $23.47 | $25.37 | 1,308,600 | — | — |
| 2022-06-21 | $23.42 | $25.32 | 685,600 | — | — |
| 2022-06-17 | $23.26 | $25.15 | 1,114,600 | — | — |
| 2022-06-16 | $22.00 | $23.79 | 1,015,200 | — | — |
| 2022-06-15 | $23.23 | $25.11 | 880,800 | — | — |
| 2022-06-14 | $22.79 | $24.64 | 1,026,200 | — | — |
| 2022-06-13 | $22.96 | $24.81 | 1,419,200 | — | — |
| 2022-06-10 | $24.67 | $26.67 | 501,600 | — | — |
| 2022-06-09 | $26.06 | $28.17 | 802,800 | — | — |
| 2022-06-08 | $27.13 | $29.32 | 655,200 | — | — |
| 2022-06-07 | $27.00 | $29.19 | 530,600 | — | — |
| 2022-06-06 | $26.50 | $28.65 | 588,600 | — | — |
| 2022-06-03 | $26.24 | $28.36 | 848,600 | — | — |
| 2022-06-02 | $27.37 | $29.58 | 805,600 | — | — |
| 2022-06-01 | $25.13 | $27.17 | 784,200 | — | — |
| 2022-05-31 | $24.77 | $26.78 | 1,014,400 | — | — |
| 2022-05-27 | $25.23 | $27.27 | 995,400 | — | — |
| 2022-05-26 | $23.85 | $25.78 | 825,400 | — | — |
| 2022-05-25 | $23.90 | $25.83 | 907,000 | — | — |
| 2022-05-24 | $23.27 | $25.16 | 610,400 | — | — |
| 2022-05-23 | $24.26 | $26.23 | 857,200 | — | — |
| 2022-05-20 | $24.24 | $26.20 | 1,024,600 | — | — |
| 2022-05-19 | $24.39 | $26.36 | 1,517,600 | — | — |
| 2022-05-18 | $23.49 | $25.39 | 1,203,600 | — | — |
| 2022-05-17 | $24.95 | $26.97 | 1,301,600 | — | — |
| 2022-05-16 | $25.21 | $27.25 | 1,599,400 | — | — |
| 2022-05-13 | $26.67 | $28.83 | 1,588,400 | — | — |
| 2022-05-12 | $26.37 | $28.50 | 2,998,800 | — | — |
| 2022-05-11 | $24.04 | $25.98 | 3,674,600 | — | — |
| 2022-05-10 | $26.13 | $28.24 | 12,497,400 | — | — |
| 2022-05-09 | $32.97 | $35.64 | 700,800 | — | — |
| 2022-05-06 | $34.27 | $37.05 | 850,000 | — | — |
| 2022-05-05 | $35.10 | $37.94 | 596,800 | — | — |
| 2022-05-04 | $37.90 | $40.97 | 1,046,400 | — | — |
| 2022-05-03 | $36.41 | $39.36 | 729,600 | — | — |
| 2022-05-02 | $37.24 | $40.25 | 971,200 | — | — |
| 2022-04-29 | $38.29 | $41.40 | 1,949,000 | — | — |
| 2022-04-28 | $35.83 | $38.73 | 961,400 | — | — |
| 2022-04-27 | $34.33 | $37.11 | 687,200 | — | — |
| 2022-04-26 | $34.72 | $37.54 | 857,400 | — | — |
| 2022-04-25 | $36.63 | $39.60 | 963,400 | — | — |
| 2022-04-22 | $35.97 | $38.88 | 789,600 | — | — |
| 2022-04-21 | $36.22 | $39.15 | 876,400 | — | — |
| 2022-04-20 | $37.21 | $40.22 | 643,800 | — | — |
| 2022-04-19 | $37.87 | $40.93 | 481,600 | — | — |
| 2022-04-18 | $37.06 | $40.06 | 549,800 | — | — |
| 2022-04-14 | $37.26 | $40.27 | 768,400 | — | — |
| 2022-04-13 | $38.38 | $41.49 | 554,000 | — | — |
| 2022-04-12 | $38.00 | $41.08 | 749,200 | — | — |
| 2022-04-11 | $37.87 | $40.94 | 1,110,600 | — | — |
| 2022-04-08 | $36.89 | $39.88 | 806,600 | — | — |
| 2022-04-07 | $37.92 | $41.00 | 1,052,600 | — | — |
| 2022-04-06 | $37.47 | $40.51 | 657,000 | — | — |
| 2022-04-05 | $39.13 | $42.29 | 1,154,600 | — | — |
| 2022-04-04 | $40.72 | $44.02 | 571,800 | — | — |
| 2022-04-01 | $40.12 | $43.37 | 781,000 | — | — |
| 2022-03-31 | $40.33 | $43.59 | 583,600 | — | — |
| 2022-03-30 | $40.40 | $43.66 | 401,400 | — | — |
| 2022-03-29 | $41.36 | $44.69 | 722,800 | — | — |
| 2022-03-28 | $39.91 | $43.13 | 523,000 | — | — |
| 2022-03-25 | $38.91 | $42.05 | 461,000 | — | — |
| 2022-03-24 | $39.81 | $43.01 | 624,400 | — | — |
| 2022-03-23 | $39.76 | $42.97 | 584,400 | — | — |
| 2022-03-22 | $41.15 | $44.47 | 1,231,600 | — | — |
| 2022-03-21 | $39.51 | $42.70 | 952,600 | — | — |
| 2022-03-18 | $39.79 | $42.99 | 1,115,400 | — | — |
| 2022-03-17 | $39.00 | $42.14 | 1,420,800 | — | — |
| 2022-03-16 | $37.93 | $40.99 | 1,805,400 | — | — |
| 2022-03-15 | $36.77 | $39.73 | 1,551,000 | — | — |
| 2022-03-14 | $36.13 | $39.05 | 1,272,200 | — | — |
| 2022-03-11 | $36.56 | $39.51 | 1,414,000 | — | — |
| 2022-03-10 | $39.34 | $42.51 | 933,400 | — | — |
| 2022-03-09 | $40.12 | $43.35 | 2,150,000 | — | — |
| 2022-03-08 | $38.60 | $41.71 | 1,566,400 | — | — |
| 2022-03-07 | $39.64 | $42.84 | 1,129,400 | — | — |
| 2022-03-04 | $41.11 | $44.42 | 679,200 | — | — |
| 2022-03-03 | $41.56 | $44.92 | 868,800 | — | — |
| 2022-03-02 | $42.99 | $46.46 | 470,800 | — | — |
| 2022-03-01 | $42.70 | $46.14 | 635,200 | — | — |
| 2022-02-28 | $43.56 | $47.07 | 1,216,800 | — | — |
| 2022-02-25 | $42.36 | $45.78 | 1,720,600 | — | — |
| 2022-02-24 | $40.61 | $43.88 | 2,433,000 | — | — |
| 2022-02-23 | $38.77 | $41.90 | 1,460,000 | — | — |
| 2022-02-22 | $39.83 | $43.04 | 1,648,600 | — | — |
| 2022-02-18 | $41.19 | $44.51 | 1,922,600 | — | — |
| 2022-02-17 | $41.14 | $44.46 | 3,437,000 | — | — |
| 2022-02-16 | $48.76 | $52.69 | 1,076,600 | — | — |
| 2022-02-15 | $50.50 | $54.57 | 412,600 | — | — |
| 2022-02-14 | $48.74 | $52.66 | 571,200 | — | — |
| 2022-02-11 | $48.79 | $52.72 | 984,600 | — | — |
| 2022-02-10 | $49.40 | $53.39 | 1,398,200 | — | — |
| 2022-02-09 | $50.96 | $55.06 | 854,400 | — | — |
| 2022-02-08 | $49.20 | $53.16 | 673,800 | — | — |
| 2022-02-07 | $49.13 | $53.10 | 376,400 | — | — |
| 2022-02-04 | $48.94 | $52.89 | 585,200 | — | — |
| 2022-02-03 | $48.72 | $52.65 | 542,800 | — | — |
| 2022-02-02 | $49.97 | $54.00 | 456,200 | — | — |
| 2022-02-01 | $50.71 | $54.80 | 578,600 | — | — |
| 2022-01-31 | $49.61 | $53.61 | 1,155,200 | — | — |
| 2022-01-28 | $47.76 | $51.61 | 955,200 | — | — |
| 2022-01-27 | $45.75 | $49.44 | 445,800 | — | — |
| 2022-01-26 | $46.42 | $50.16 | 687,200 | — | — |
| 2022-01-25 | $47.66 | $51.50 | 1,404,400 | — | — |
| 2022-01-24 | $48.67 | $52.60 | 955,400 | — | — |
| 2022-01-21 | $46.03 | $49.74 | 628,200 | — | — |
| 2022-01-20 | $48.26 | $52.15 | 970,000 | — | — |
| 2022-01-19 | $48.24 | $52.12 | 353,400 | — | — |
| 2022-01-18 | $48.13 | $52.00 | 534,600 | — | — |
| 2022-01-14 | $49.76 | $53.78 | 788,000 | — | — |
| 2022-01-13 | $49.51 | $53.50 | 636,600 | — | — |
| 2022-01-12 | $51.52 | $55.67 | 504,800 | — | — |
| 2022-01-11 | $52.04 | $56.23 | 789,000 | — | — |
| 2022-01-10 | $49.35 | $53.32 | 535,000 | — | — |
| 2022-01-07 | $49.61 | $53.60 | 923,600 | — | — |
| 2022-01-06 | $49.97 | $54.00 | 810,000 | — | — |
| 2022-01-05 | $48.63 | $52.55 | 1,964,000 | — | — |
| 2022-01-04 | $54.71 | $59.12 | 506,200 | — | — |
| 2022-01-03 | $55.13 | $59.57 | 731,600 | — | — |