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
- 1982-11-04 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 | $16.89 | $18.74 | 256,500 | — | — |
| 2022-12-29 | $17.11 | $18.98 | 229,100 | — | — |
| 2022-12-28 | $16.51 | $18.32 | 326,200 | — | — |
| 2022-12-27 | $17.14 | $19.01 | 272,200 | — | — |
| 2022-12-23 | $17.21 | $19.09 | 222,700 | — | — |
| 2022-12-22 | $17.12 | $18.99 | 257,400 | — | — |
| 2022-12-21 | $17.62 | $19.55 | 225,900 | — | — |
| 2022-12-20 | $17.30 | $19.19 | 313,400 | — | — |
| 2022-12-19 | $17.04 | $18.90 | 313,300 | — | — |
| 2022-12-16 | $17.64 | $19.57 | 951,600 | — | — |
| 2022-12-15 | $17.97 | $19.94 | 458,000 | — | — |
| 2022-12-14 | $18.31 | $20.31 | 385,800 | — | — |
| 2022-12-13 | $18.41 | $20.42 | 513,800 | — | — |
| 2022-12-12 | $18.52 | $20.55 | 386,300 | — | — |
| 2022-12-09 | $17.64 | $19.57 | 377,700 | — | — |
| 2022-12-08 | $17.76 | $19.70 | 291,500 | — | — |
| 2022-12-07 | $18.32 | $20.32 | 310,300 | — | — |
| 2022-12-06 | $18.43 | $20.45 | 372,300 | — | — |
| 2022-12-05 | $19.03 | $21.11 | 395,200 | — | — |
| 2022-12-02 | $19.84 | $22.01 | 380,800 | — | — |
| 2022-12-01 | $20.08 | $22.28 | 461,500 | — | — |
| 2022-11-30 | $19.69 | $21.84 | 399,000 | — | — |
| 2022-11-29 | $19.58 | $21.72 | 408,100 | — | — |
| 2022-11-28 | $18.82 | $20.88 | 318,100 | — | — |
| 2022-11-25 | $18.93 | $21.00 | 112,200 | — | — |
| 2022-11-23 | $18.98 | $21.06 | 258,800 | — | — |
| 2022-11-22 | $19.15 | $21.24 | 455,300 | — | — |
| 2022-11-21 | $18.38 | $20.39 | 371,200 | — | — |
| 2022-11-18 | $18.70 | $20.75 | 434,800 | — | — |
| 2022-11-17 | $18.49 | $20.51 | 442,800 | — | — |
| 2022-11-16 | $18.35 | $20.36 | 844,800 | — | — |
| 2022-11-15 | $18.96 | $21.03 | 587,800 | — | — |
| 2022-11-14 | $18.47 | $20.49 | 774,200 | — | — |
| 2022-11-11 | $19.26 | $21.37 | 609,800 | — | — |
| 2022-11-10 | $18.58 | $20.61 | 663,000 | — | — |
| 2022-11-09 | $17.00 | $18.86 | 618,700 | — | — |
| 2022-11-08 | $17.09 | $18.96 | 702,400 | — | — |
| 2022-11-07 | $16.62 | $18.44 | 656,100 | — | — |
| 2022-11-04 | $16.64 | $18.46 | 788,600 | — | — |
| 2022-11-03 | $16.41 | $18.20 | 1,140,800 | — | — |
| 2022-11-02 | $16.21 | $17.98 | 1,065,700 | — | — |
| 2022-11-01 | $17.40 | $19.30 | 1,668,300 | — | — |
| 2022-10-31 | $16.52 | $18.33 | 1,110,900 | — | — |
| 2022-10-28 | $16.17 | $17.94 | 710,100 | — | — |
| 2022-10-27 | $15.88 | $17.62 | 2,069,600 | — | — |
| 2022-10-26 | $14.66 | $16.26 | 2,192,000 | — | — |
| 2022-10-25 | $14.20 | $15.75 | 2,048,000 | — | — |
| 2022-10-24 | $12.80 | $14.20 | 740,900 | — | — |
| 2022-10-21 | $12.61 | $13.99 | 808,200 | — | — |
| 2022-10-20 | $12.69 | $14.08 | 982,900 | — | — |
| 2022-10-19 | $12.89 | $14.30 | 1,551,500 | — | — |
| 2022-10-18 | $14.85 | $16.47 | 726,500 | — | — |
| 2022-10-17 | $15.65 | $17.36 | 467,400 | — | — |
| 2022-10-14 | $15.38 | $17.06 | 440,500 | — | — |
| 2022-10-13 | $15.96 | $17.71 | 1,607,300 | — | — |
| 2022-10-12 | $15.73 | $17.45 | 644,600 | — | — |
| 2022-10-11 | $15.78 | $17.51 | 870,100 | — | — |
| 2022-10-10 | $16.14 | $17.91 | 370,300 | — | — |
| 2022-10-07 | $15.91 | $17.65 | 795,100 | — | — |
| 2022-10-06 | $16.54 | $18.35 | 406,600 | — | — |
| 2022-10-05 | $16.19 | $17.96 | 386,300 | — | — |
| 2022-10-04 | $16.49 | $18.29 | 679,700 | — | — |
| 2022-10-03 | $15.51 | $17.21 | 851,000 | — | — |
| 2022-09-30 | $14.98 | $16.62 | 959,600 | — | — |
| 2022-09-29 | $16.05 | $17.81 | 530,700 | — | — |
| 2022-09-28 | $17.44 | $19.35 | 655,500 | — | — |
| 2022-09-27 | $16.82 | $18.66 | 445,500 | — | — |
| 2022-09-26 | $16.83 | $18.67 | 708,400 | — | — |
| 2022-09-23 | $17.26 | $19.15 | 415,100 | — | — |
| 2022-09-22 | $17.57 | $19.49 | 351,000 | — | — |
| 2022-09-21 | $18.53 | $20.56 | 375,100 | — | — |
| 2022-09-20 | $18.70 | $20.75 | 924,000 | — | — |
| 2022-09-19 | $19.09 | $21.18 | 1,606,000 | — | — |
| 2022-09-16 | $19.28 | $21.39 | 2,123,200 | — | — |
| 2022-09-15 | $19.30 | $21.41 | 496,400 | — | — |
| 2022-09-14 | $19.46 | $21.59 | 557,200 | — | — |
| 2022-09-13 | $19.50 | $21.63 | 544,800 | — | — |
| 2022-09-12 | $20.31 | $22.53 | 395,500 | — | — |
| 2022-09-09 | $20.44 | $22.68 | 415,200 | — | — |
| 2022-09-08 | $19.54 | $21.68 | 402,000 | — | — |
| 2022-09-07 | $19.54 | $21.68 | 594,100 | — | — |
| 2022-09-06 | $18.70 | $20.75 | 757,700 | — | — |
| 2022-09-02 | $18.83 | $20.89 | 875,300 | — | — |
| 2022-09-01 | $18.99 | $21.07 | 791,800 | — | — |
| 2022-08-31 | $18.54 | $20.57 | 735,500 | — | — |
| 2022-08-30 | $19.03 | $21.11 | 579,400 | — | — |
| 2022-08-29 | $18.77 | $20.82 | 640,700 | — | — |
| 2022-08-26 | $18.16 | $20.15 | 535,500 | — | — |
| 2022-08-25 | $20.67 | $22.93 | 316,000 | — | — |
| 2022-08-24 | $20.07 | $22.26 | 442,500 | — | — |
| 2022-08-23 | $20.21 | $22.42 | 456,100 | — | — |
| 2022-08-22 | $20.10 | $22.30 | 583,100 | — | — |
| 2022-08-19 | $20.75 | $23.02 | 453,100 | — | — |
| 2022-08-18 | $21.25 | $23.57 | 326,400 | — | — |
| 2022-08-17 | $21.02 | $23.32 | 366,100 | — | — |
| 2022-08-16 | $21.47 | $23.82 | 673,000 | — | — |
| 2022-08-15 | $20.58 | $22.83 | 404,200 | — | — |
| 2022-08-12 | $20.73 | $23.00 | 434,800 | — | — |
| 2022-08-11 | $20.53 | $22.78 | 322,800 | — | — |
| 2022-08-10 | $20.52 | $22.76 | 516,300 | — | — |
| 2022-08-09 | $20.25 | $22.46 | 661,100 | — | — |
| 2022-08-08 | $21.44 | $23.78 | 1,299,000 | — | — |
| 2022-08-05 | $21.00 | $23.30 | 706,100 | — | — |
| 2022-08-04 | $20.20 | $22.41 | 681,400 | — | — |
| 2022-08-03 | $19.76 | $21.92 | 716,200 | — | — |
| 2022-08-02 | $18.52 | $20.55 | 372,600 | — | — |
| 2022-08-01 | $19.08 | $21.17 | 759,900 | — | — |
| 2022-07-29 | $18.42 | $20.43 | 782,900 | — | — |
| 2022-07-28 | $17.78 | $19.72 | 1,110,600 | — | — |
| 2022-07-27 | $17.40 | $19.30 | 1,501,300 | — | — |
| 2022-07-26 | $16.41 | $18.20 | 860,100 | — | — |
| 2022-07-25 | $17.80 | $19.75 | 720,800 | — | — |
| 2022-07-22 | $18.22 | $20.21 | 613,700 | — | — |
| 2022-07-21 | $18.54 | $20.57 | 752,700 | — | — |
| 2022-07-20 | $18.68 | $20.72 | 903,600 | — | — |
| 2022-07-19 | $18.42 | $20.43 | 786,900 | — | — |
| 2022-07-18 | $17.56 | $19.48 | 694,000 | — | — |
| 2022-07-15 | $17.55 | $19.47 | 850,100 | — | — |
| 2022-07-14 | $16.71 | $18.54 | 660,000 | — | — |
| 2022-07-13 | $17.25 | $19.14 | 589,600 | — | — |
| 2022-07-12 | $17.62 | $19.55 | 676,000 | — | — |
| 2022-07-11 | $17.46 | $19.37 | 430,500 | — | — |
| 2022-07-08 | $17.73 | $19.67 | 557,400 | — | — |
| 2022-07-07 | $17.66 | $19.59 | 595,800 | — | — |
| 2022-07-06 | $16.68 | $18.50 | 546,300 | — | — |
| 2022-07-05 | $17.04 | $18.90 | 791,300 | — | — |
| 2022-07-01 | $16.59 | $18.40 | 884,000 | — | — |
| 2022-06-30 | $16.50 | $18.30 | 818,800 | — | — |
| 2022-06-29 | $16.70 | $18.53 | 1,502,900 | — | — |
| 2022-06-28 | $16.95 | $18.80 | 1,644,300 | — | — |
| 2022-06-27 | $17.80 | $19.75 | 1,038,000 | — | — |
| 2022-06-24 | $18.36 | $20.37 | 1,719,600 | — | — |
| 2022-06-23 | $17.13 | $19.00 | 1,474,100 | — | — |
| 2022-06-22 | $16.37 | $18.16 | 1,541,100 | — | — |
| 2022-06-21 | $16.23 | $18.00 | 1,987,800 | — | — |
| 2022-06-17 | $16.93 | $18.78 | 4,046,400 | — | — |
| 2022-06-16 | $16.57 | $18.38 | 3,182,900 | — | — |
| 2022-06-15 | $23.98 | $26.60 | 1,040,000 | — | — |
| 2022-06-14 | $24.45 | $27.12 | 531,500 | — | — |
| 2022-06-13 | $24.58 | $27.27 | 619,300 | — | — |
| 2022-06-10 | $26.33 | $29.21 | 615,200 | — | — |
| 2022-06-09 | $27.69 | $30.72 | 513,500 | — | — |
| 2022-06-08 | $27.51 | $30.52 | 446,100 | — | — |
| 2022-06-07 | $27.38 | $30.37 | 668,600 | — | — |
| 2022-06-06 | $26.82 | $29.75 | 874,100 | — | — |
| 2022-06-03 | $26.34 | $29.22 | 465,000 | — | — |
| 2022-06-02 | $27.49 | $30.50 | 413,300 | — | — |
| 2022-06-01 | $27.29 | $30.27 | 629,400 | — | — |
| 2022-05-31 | $29.19 | $32.38 | 734,800 | — | — |
| 2022-05-27 | $28.88 | $32.04 | 477,000 | — | — |
| 2022-05-26 | $28.40 | $31.51 | 749,000 | — | — |
| 2022-05-25 | $27.07 | $30.03 | 631,600 | — | — |
| 2022-05-24 | $24.99 | $27.72 | 769,500 | — | — |
| 2022-05-23 | $25.86 | $28.69 | 628,900 | — | — |
| 2022-05-20 | $26.07 | $28.92 | 558,100 | — | — |
| 2022-05-19 | $26.40 | $29.29 | 542,000 | — | — |
| 2022-05-18 | $27.29 | $30.27 | 654,000 | — | — |
| 2022-05-17 | $28.16 | $31.24 | 433,600 | — | — |
| 2022-05-16 | $26.39 | $29.28 | 548,000 | — | — |
| 2022-05-13 | $27.04 | $30.00 | 870,400 | — | — |
| 2022-05-12 | $26.86 | $29.80 | 915,200 | — | — |
| 2022-05-11 | $25.49 | $28.28 | 901,600 | — | — |
| 2022-05-10 | $26.72 | $29.64 | 943,800 | — | — |
| 2022-05-09 | $28.45 | $31.56 | 1,007,500 | — | — |
| 2022-05-06 | $28.14 | $31.22 | 1,256,700 | — | — |
| 2022-05-05 | $28.03 | $31.10 | 531,200 | — | — |
| 2022-05-04 | $28.84 | $31.99 | 1,091,800 | — | — |
| 2022-05-03 | $27.87 | $30.92 | 632,500 | — | — |
| 2022-05-02 | $27.81 | $30.85 | 697,500 | — | — |
| 2022-04-29 | $26.47 | $29.36 | 799,800 | — | — |
| 2022-04-28 | $27.70 | $30.73 | 992,800 | — | — |
| 2022-04-27 | $25.67 | $28.48 | 1,280,400 | — | — |
| 2022-04-26 | $27.16 | $30.13 | 898,300 | — | — |
| 2022-04-25 | $28.24 | $31.33 | 899,600 | — | — |
| 2022-04-22 | $27.62 | $30.64 | 527,300 | — | — |
| 2022-04-21 | $28.33 | $31.43 | 605,500 | — | — |
| 2022-04-20 | $28.41 | $31.52 | 658,000 | — | — |
| 2022-04-19 | $28.70 | $31.84 | 804,200 | — | — |
| 2022-04-18 | $27.11 | $30.07 | 701,400 | — | — |
| 2022-04-14 | $27.00 | $29.95 | 420,600 | — | — |
| 2022-04-13 | $27.71 | $30.74 | 393,800 | — | — |
| 2022-04-12 | $27.63 | $30.65 | 518,900 | — | — |
| 2022-04-11 | $27.78 | $30.82 | 1,459,000 | — | — |
| 2022-04-08 | $27.56 | $30.57 | 660,000 | — | — |
| 2022-04-07 | $27.37 | $30.36 | 924,800 | — | — |
| 2022-04-06 | $27.36 | $30.35 | 1,124,700 | — | — |
| 2022-04-05 | $27.61 | $30.63 | 12,266,100 | — | — |
| 2022-04-04 | $28.55 | $31.67 | 1,425,600 | — | — |
| 2022-04-01 | $29.03 | $32.20 | 1,501,400 | — | — |
| 2022-03-31 | $28.77 | $31.92 | 3,095,700 | — | — |
| 2022-03-30 | $27.69 | $30.72 | 634,000 | — | — |
| 2022-03-29 | $29.44 | $32.66 | 524,400 | — | — |
| 2022-03-28 | $28.55 | $31.67 | 360,400 | — | — |
| 2022-03-25 | $28.90 | $32.06 | 1,934,400 | — | — |
| 2022-03-24 | $28.48 | $31.59 | 875,400 | — | — |
| 2022-03-23 | $28.72 | $31.86 | 366,700 | — | — |
| 2022-03-22 | $30.00 | $33.28 | 538,100 | — | — |
| 2022-03-21 | $29.87 | $33.14 | 550,700 | — | — |
| 2022-03-18 | $30.80 | $34.17 | 2,002,400 | — | — |
| 2022-03-17 | $30.31 | $33.62 | 564,300 | — | — |
| 2022-03-16 | $29.86 | $33.13 | 885,700 | — | — |
| 2022-03-15 | $28.38 | $31.48 | 648,100 | — | — |
| 2022-03-14 | $27.00 | $29.95 | 778,700 | — | — |
| 2022-03-11 | $27.62 | $30.64 | 800,800 | — | — |
| 2022-03-10 | $28.03 | $31.10 | 1,086,600 | — | — |
| 2022-03-09 | $27.38 | $30.37 | 882,900 | — | — |
| 2022-03-08 | $26.93 | $29.88 | 1,355,800 | — | — |
| 2022-03-07 | $25.47 | $28.26 | 1,998,300 | — | — |
| 2022-03-04 | $29.25 | $32.45 | 1,843,100 | — | — |
| 2022-03-03 | $29.97 | $33.25 | 916,800 | — | — |
| 2022-03-02 | $29.61 | $32.85 | 970,200 | — | — |
| 2022-03-01 | $29.16 | $32.35 | 1,374,400 | — | — |
| 2022-02-28 | $30.64 | $33.99 | 1,000,800 | — | — |
| 2022-02-25 | $31.53 | $34.98 | 754,100 | — | — |
| 2022-02-24 | $31.14 | $34.55 | 1,183,400 | — | — |
| 2022-02-23 | $31.02 | $34.41 | 1,897,400 | — | — |
| 2022-02-22 | $35.73 | $39.64 | 894,700 | — | — |
| 2022-02-18 | $36.02 | $39.96 | 412,600 | — | — |
| 2022-02-17 | $36.50 | $40.49 | 582,200 | — | — |
| 2022-02-16 | $37.85 | $41.99 | 607,700 | — | — |
| 2022-02-15 | $37.93 | $42.08 | 406,400 | — | — |
| 2022-02-14 | $36.73 | $40.75 | 818,900 | — | — |
| 2022-02-11 | $37.46 | $41.56 | 481,500 | — | — |
| 2022-02-10 | $38.15 | $42.32 | 487,500 | — | — |
| 2022-02-09 | $39.72 | $44.06 | 563,000 | — | — |
| 2022-02-08 | $39.55 | $43.88 | 462,100 | — | — |
| 2022-02-07 | $38.25 | $42.43 | 420,900 | — | — |
| 2022-02-04 | $37.92 | $42.07 | 655,200 | — | — |
| 2022-02-03 | $38.59 | $42.81 | 517,900 | — | — |
| 2022-02-02 | $39.08 | $43.35 | 800,900 | — | — |
| 2022-02-01 | $40.60 | $45.04 | 434,300 | — | — |
| 2022-01-31 | $39.81 | $44.16 | 634,900 | — | — |
| 2022-01-28 | $38.38 | $42.58 | 436,400 | — | — |
| 2022-01-27 | $37.31 | $41.39 | 406,400 | — | — |
| 2022-01-26 | $38.83 | $43.08 | 455,000 | — | — |
| 2022-01-25 | $39.72 | $44.06 | 472,000 | — | — |
| 2022-01-24 | $39.49 | $43.81 | 524,000 | — | — |
| 2022-01-21 | $37.91 | $42.06 | 668,400 | — | — |
| 2022-01-20 | $38.55 | $42.77 | 410,900 | — | — |
| 2022-01-19 | $39.74 | $44.09 | 643,800 | — | — |
| 2022-01-18 | $41.19 | $45.69 | 490,900 | — | — |
| 2022-01-14 | $42.31 | $46.94 | 417,000 | — | — |
| 2022-01-13 | $44.03 | $48.85 | 374,900 | — | — |
| 2022-01-12 | $44.06 | $48.88 | 500,800 | — | — |
| 2022-01-11 | $44.27 | $49.11 | 337,200 | — | — |
| 2022-01-10 | $43.89 | $48.69 | 467,100 | — | — |
| 2022-01-07 | $43.31 | $48.05 | 426,300 | — | — |
| 2022-01-06 | $44.81 | $49.71 | 250,100 | — | — |
| 2022-01-05 | $44.52 | $49.39 | 258,000 | — | — |
| 2022-01-04 | $46.28 | $51.34 | 340,200 | — | — |
| 2022-01-03 | $45.83 | $50.84 | 359,600 | — | — |