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
- 1983-10-28 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 | $21.33 | $45.95 | 126,700 | — | — |
| 2022-12-29 | $21.54 | $46.40 | 210,000 | — | — |
| 2022-12-28 | $20.35 | $43.84 | 312,400 | — | — |
| 2022-12-27 | $22.23 | $47.89 | 163,100 | — | — |
| 2022-12-23 | $21.50 | $46.31 | 116,100 | — | — |
| 2022-12-22 | $21.62 | $46.57 | 134,300 | — | — |
| 2022-12-21 | $22.46 | $48.38 | 157,200 | — | — |
| 2022-12-20 | $23.16 | $49.89 | 194,200 | — | — |
| 2022-12-19 | $22.04 | $47.48 | 397,800 | — | — |
| 2022-12-16 | $24.51 | $52.80 | 160,800 | — | — |
| 2022-12-15 | $24.51 | $52.80 | 242,300 | — | — |
| 2022-12-14 | $26.20 | $56.44 | 163,400 | — | — |
| 2022-12-13 | $26.12 | $56.26 | 200,500 | — | — |
| 2022-12-12 | $25.50 | $54.93 | 147,400 | — | — |
| 2022-12-09 | $25.35 | $54.61 | 87,500 | — | — |
| 2022-12-08 | $25.90 | $55.79 | 130,100 | — | — |
| 2022-12-07 | $24.95 | $53.74 | 160,600 | — | — |
| 2022-12-06 | $25.55 | $55.04 | 93,700 | — | — |
| 2022-12-05 | $25.36 | $54.63 | 124,800 | — | — |
| 2022-12-02 | $26.03 | $56.07 | 150,600 | — | — |
| 2022-12-01 | $26.50 | $57.08 | 266,800 | — | — |
| 2022-11-30 | $25.44 | $54.80 | 152,300 | — | — |
| 2022-11-29 | $24.51 | $52.80 | 141,600 | — | — |
| 2022-11-28 | $24.88 | $53.59 | 461,800 | — | — |
| 2022-11-25 | $26.55 | $57.19 | 475,900 | — | — |
| 2022-11-23 | $24.46 | $52.69 | 274,200 | — | — |
| 2022-11-22 | $23.82 | $51.31 | 169,700 | — | — |
| 2022-11-21 | $23.30 | $50.19 | 223,800 | — | — |
| 2022-11-18 | $22.25 | $47.93 | 133,400 | — | — |
| 2022-11-17 | $21.59 | $46.51 | 119,700 | — | — |
| 2022-11-16 | $22.22 | $47.86 | 98,300 | — | — |
| 2022-11-15 | $23.13 | $49.82 | 117,700 | — | — |
| 2022-11-14 | $22.93 | $49.39 | 143,600 | — | — |
| 2022-11-11 | $22.50 | $48.47 | 293,400 | — | — |
| 2022-11-10 | $23.35 | $50.30 | 133,100 | — | — |
| 2022-11-09 | $22.57 | $48.62 | 197,200 | — | — |
| 2022-11-08 | $23.64 | $50.92 | 133,800 | — | — |
| 2022-11-07 | $23.21 | $50.00 | 142,700 | — | — |
| 2022-11-04 | $23.38 | $50.36 | 188,200 | — | — |
| 2022-11-03 | $24.12 | $51.96 | 200,500 | — | — |
| 2022-11-02 | $23.51 | $50.51 | 153,400 | — | — |
| 2022-11-01 | $23.50 | $50.49 | 151,500 | — | — |
| 2022-10-31 | $24.09 | $51.76 | 282,600 | — | — |
| 2022-10-28 | $23.45 | $50.38 | 344,200 | — | — |
| 2022-10-27 | $23.54 | $50.58 | 388,000 | — | — |
| 2022-10-26 | $23.74 | $51.01 | 453,400 | — | — |
| 2022-10-25 | $23.20 | $49.85 | 295,900 | — | — |
| 2022-10-24 | $23.45 | $50.38 | 481,700 | — | — |
| 2022-10-21 | $22.47 | $48.28 | 245,200 | — | — |
| 2022-10-20 | $22.23 | $47.76 | 295,600 | — | — |
| 2022-10-19 | $21.75 | $46.73 | 446,200 | — | — |
| 2022-10-18 | $20.70 | $44.48 | 227,300 | — | — |
| 2022-10-17 | $19.43 | $41.75 | 151,800 | — | — |
| 2022-10-14 | $18.02 | $38.72 | 253,100 | — | — |
| 2022-10-13 | $19.09 | $41.02 | 211,600 | — | — |
| 2022-10-12 | $18.90 | $40.61 | 175,000 | — | — |
| 2022-10-11 | $19.23 | $41.32 | 325,600 | — | — |
| 2022-10-10 | $19.39 | $41.66 | 332,400 | — | — |
| 2022-10-07 | $19.50 | $41.90 | 499,800 | — | — |
| 2022-10-06 | $19.12 | $41.08 | 1,215,700 | — | — |
| 2022-10-05 | $15.34 | $32.96 | 243,000 | — | — |
| 2022-10-04 | $15.27 | $32.81 | 142,100 | — | — |
| 2022-10-03 | $15.19 | $32.64 | 158,700 | — | — |
| 2022-09-30 | $15.10 | $32.44 | 438,200 | — | — |
| 2022-09-29 | $14.67 | $31.52 | 110,900 | — | — |
| 2022-09-28 | $14.91 | $32.04 | 102,600 | — | — |
| 2022-09-27 | $14.49 | $31.13 | 88,700 | — | — |
| 2022-09-26 | $14.01 | $30.10 | 105,500 | — | — |
| 2022-09-23 | $13.96 | $29.99 | 122,400 | — | — |
| 2022-09-22 | $14.10 | $30.29 | 72,500 | — | — |
| 2022-09-21 | $14.27 | $30.66 | 78,700 | — | — |
| 2022-09-20 | $14.41 | $30.96 | 64,000 | — | — |
| 2022-09-19 | $14.62 | $31.41 | 166,800 | — | — |
| 2022-09-16 | $14.77 | $31.73 | 167,700 | — | — |
| 2022-09-15 | $15.22 | $32.70 | 57,900 | — | — |
| 2022-09-14 | $15.82 | $33.99 | 75,900 | — | — |
| 2022-09-13 | $15.54 | $33.39 | 77,000 | — | — |
| 2022-09-12 | $15.85 | $34.05 | 95,800 | — | — |
| 2022-09-09 | $16.00 | $34.38 | 77,800 | — | — |
| 2022-09-08 | $15.84 | $34.03 | 76,600 | — | — |
| 2022-09-07 | $15.32 | $32.92 | 178,000 | — | — |
| 2022-09-06 | $15.56 | $33.43 | 81,100 | — | — |
| 2022-09-02 | $15.79 | $33.93 | 94,500 | — | — |
| 2022-09-01 | $15.70 | $33.73 | 138,300 | — | — |
| 2022-08-31 | $16.23 | $34.87 | 105,800 | — | — |
| 2022-08-30 | $16.57 | $35.60 | 186,700 | — | — |
| 2022-08-29 | $16.75 | $35.99 | 133,900 | — | — |
| 2022-08-26 | $17.41 | $37.41 | 96,400 | — | — |
| 2022-08-25 | $17.77 | $38.18 | 139,900 | — | — |
| 2022-08-24 | $17.30 | $37.17 | 66,600 | — | — |
| 2022-08-23 | $17.18 | $36.91 | 41,400 | — | — |
| 2022-08-22 | $16.87 | $36.25 | 62,500 | — | — |
| 2022-08-19 | $17.25 | $37.06 | 96,200 | — | — |
| 2022-08-18 | $17.76 | $38.16 | 89,900 | — | — |
| 2022-08-17 | $17.13 | $36.81 | 118,800 | — | — |
| 2022-08-16 | $17.23 | $37.02 | 148,600 | — | — |
| 2022-08-15 | $17.79 | $38.22 | 210,400 | — | — |
| 2022-08-12 | $17.30 | $37.17 | 217,800 | — | — |
| 2022-08-11 | $16.59 | $35.64 | 172,100 | — | — |
| 2022-08-10 | $16.75 | $35.99 | 120,900 | — | — |
| 2022-08-09 | $16.19 | $34.79 | 179,500 | — | — |
| 2022-08-08 | $16.91 | $36.33 | 323,700 | — | — |
| 2022-08-05 | $16.66 | $35.80 | 133,100 | — | — |
| 2022-08-04 | $16.31 | $35.04 | 162,700 | — | — |
| 2022-08-03 | $16.56 | $35.45 | 280,600 | — | — |
| 2022-08-02 | $15.93 | $34.10 | 92,200 | — | — |
| 2022-08-01 | $16.05 | $34.36 | 179,200 | — | — |
| 2022-07-29 | $15.63 | $33.46 | 243,300 | — | — |
| 2022-07-28 | $15.23 | $32.60 | 332,800 | — | — |
| 2022-07-27 | $15.39 | $32.95 | 401,100 | — | — |
| 2022-07-26 | $14.87 | $31.83 | 286,100 | — | — |
| 2022-07-25 | $16.26 | $34.81 | 500,300 | — | — |
| 2022-07-22 | $15.59 | $33.37 | 355,800 | — | — |
| 2022-07-21 | $15.24 | $32.63 | 825,300 | — | — |
| 2022-07-20 | $16.90 | $36.18 | 969,600 | — | — |
| 2022-07-19 | $16.25 | $34.79 | 270,300 | — | — |
| 2022-07-18 | $15.60 | $33.40 | 149,400 | — | — |
| 2022-07-15 | $15.30 | $32.75 | 90,600 | — | — |
| 2022-07-14 | $14.95 | $32.00 | 94,400 | — | — |
| 2022-07-13 | $15.09 | $32.30 | 105,900 | — | — |
| 2022-07-12 | $14.81 | $31.71 | 74,100 | — | — |
| 2022-07-11 | $15.15 | $32.43 | 84,100 | — | — |
| 2022-07-08 | $15.45 | $33.08 | 124,200 | — | — |
| 2022-07-07 | $14.72 | $31.51 | 49,200 | — | — |
| 2022-07-06 | $14.55 | $31.15 | 121,000 | — | — |
| 2022-07-05 | $14.72 | $31.51 | 326,300 | — | — |
| 2022-07-01 | $14.52 | $31.08 | 215,200 | — | — |
| 2022-06-30 | $14.66 | $31.38 | 152,500 | — | — |
| 2022-06-29 | $14.96 | $32.03 | 186,100 | — | — |
| 2022-06-28 | $15.59 | $33.37 | 193,000 | — | — |
| 2022-06-27 | $16.20 | $34.68 | 237,300 | — | — |
| 2022-06-24 | $15.50 | $33.18 | 333,800 | — | — |
| 2022-06-23 | $14.80 | $31.68 | 65,800 | — | — |
| 2022-06-22 | $14.79 | $31.66 | 54,800 | — | — |
| 2022-06-21 | $14.91 | $31.92 | 167,700 | — | — |
| 2022-06-17 | $14.26 | $30.53 | 102,700 | — | — |
| 2022-06-16 | $14.48 | $31.00 | 205,200 | — | — |
| 2022-06-15 | $14.45 | $30.93 | 88,300 | — | — |
| 2022-06-14 | $14.19 | $30.38 | 78,400 | — | — |
| 2022-06-13 | $13.67 | $29.26 | 172,100 | — | — |
| 2022-06-10 | $14.75 | $31.58 | 53,500 | — | — |
| 2022-06-09 | $14.88 | $31.85 | 58,300 | — | — |
| 2022-06-08 | $15.25 | $32.65 | 177,000 | — | — |
| 2022-06-07 | $15.20 | $32.54 | 193,100 | — | — |
| 2022-06-06 | $14.38 | $30.78 | 73,600 | — | — |
| 2022-06-03 | $14.43 | $30.89 | 30,600 | — | — |
| 2022-06-02 | $14.88 | $31.85 | 75,800 | — | — |
| 2022-06-01 | $13.90 | $29.76 | 47,000 | — | — |
| 2022-05-31 | $13.97 | $29.91 | 31,000 | — | — |
| 2022-05-27 | $13.99 | $29.95 | 57,700 | — | — |
| 2022-05-26 | $13.99 | $29.95 | 84,500 | — | — |
| 2022-05-25 | $13.63 | $29.18 | 53,100 | — | — |
| 2022-05-24 | $13.36 | $28.60 | 26,400 | — | — |
| 2022-05-23 | $13.52 | $28.94 | 17,300 | — | — |
| 2022-05-20 | $13.17 | $28.19 | 65,500 | — | — |
| 2022-05-19 | $13.64 | $29.20 | 36,100 | — | — |
| 2022-05-18 | $13.55 | $29.01 | 71,100 | — | — |
| 2022-05-17 | $13.74 | $29.41 | 128,900 | — | — |
| 2022-05-16 | $14.23 | $30.46 | 159,500 | — | — |
| 2022-05-13 | $13.84 | $29.63 | 185,800 | — | — |
| 2022-05-12 | $12.00 | $25.69 | 113,700 | — | — |
| 2022-05-11 | $12.02 | $25.73 | 62,400 | — | — |
| 2022-05-10 | $12.05 | $25.80 | 70,400 | — | — |
| 2022-05-09 | $12.01 | $25.71 | 59,200 | — | — |
| 2022-05-06 | $12.11 | $25.92 | 54,000 | — | — |
| 2022-05-05 | $12.10 | $25.90 | 74,300 | — | — |
| 2022-05-04 | $12.52 | $26.67 | 36,200 | — | — |
| 2022-05-03 | $12.26 | $26.12 | 37,600 | — | — |
| 2022-05-02 | $12.08 | $25.74 | 61,400 | — | — |
| 2022-04-29 | $11.98 | $25.52 | 37,400 | — | — |
| 2022-04-28 | $11.96 | $25.48 | 79,400 | — | — |
| 2022-04-27 | $11.89 | $25.33 | 78,300 | — | — |
| 2022-04-26 | $11.50 | $24.50 | 68,700 | — | — |
| 2022-04-25 | $11.76 | $25.06 | 49,000 | — | — |
| 2022-04-22 | $11.81 | $25.16 | 81,500 | — | — |
| 2022-04-21 | $12.01 | $25.59 | 70,100 | — | — |
| 2022-04-20 | $12.38 | $26.38 | 31,900 | — | — |
| 2022-04-19 | $12.20 | $25.99 | 49,400 | — | — |
| 2022-04-18 | $12.15 | $25.89 | 76,100 | — | — |
| 2022-04-14 | $12.01 | $25.59 | 95,900 | — | — |
| 2022-04-13 | $11.80 | $25.14 | 48,200 | — | — |
| 2022-04-12 | $11.79 | $25.12 | 73,500 | — | — |
| 2022-04-11 | $11.34 | $24.16 | 126,000 | — | — |
| 2022-04-08 | $11.74 | $25.01 | 80,800 | — | — |
| 2022-04-07 | $11.75 | $25.03 | 327,600 | — | — |
| 2022-04-06 | $12.44 | $26.50 | 111,800 | — | — |
| 2022-04-05 | $12.38 | $26.38 | 30,300 | — | — |
| 2022-04-04 | $12.75 | $27.16 | 49,500 | — | — |
| 2022-04-01 | $12.50 | $26.63 | 43,300 | — | — |
| 2022-03-31 | $12.44 | $26.50 | 51,900 | — | — |
| 2022-03-30 | $12.29 | $26.18 | 79,400 | — | — |
| 2022-03-29 | $12.05 | $25.67 | 60,200 | — | — |
| 2022-03-28 | $12.00 | $25.57 | 99,800 | — | — |
| 2022-03-25 | $12.30 | $26.21 | 28,300 | — | — |
| 2022-03-24 | $12.27 | $26.14 | 43,000 | — | — |
| 2022-03-23 | $11.92 | $25.40 | 35,300 | — | — |
| 2022-03-22 | $12.21 | $26.01 | 77,700 | — | — |
| 2022-03-21 | $11.91 | $25.37 | 185,100 | — | — |
| 2022-03-18 | $12.76 | $27.19 | 170,200 | — | — |
| 2022-03-17 | $12.50 | $26.63 | 97,400 | — | — |
| 2022-03-16 | $11.93 | $25.42 | 59,000 | — | — |
| 2022-03-15 | $11.57 | $24.65 | 84,300 | — | — |
| 2022-03-14 | $11.42 | $24.33 | 85,400 | — | — |
| 2022-03-11 | $11.54 | $24.59 | 73,500 | — | — |
| 2022-03-10 | $11.38 | $24.25 | 43,900 | — | — |
| 2022-03-09 | $11.51 | $24.52 | 113,200 | — | — |
| 2022-03-08 | $11.34 | $24.16 | 72,900 | — | — |
| 2022-03-07 | $11.04 | $23.52 | 50,900 | — | — |
| 2022-03-04 | $11.17 | $23.80 | 87,600 | — | — |
| 2022-03-03 | $11.69 | $24.91 | 87,800 | — | — |
| 2022-03-02 | $11.78 | $25.10 | 67,600 | — | — |
| 2022-03-01 | $11.33 | $24.14 | 69,800 | — | — |
| 2022-02-28 | $11.76 | $25.06 | 28,500 | — | — |
| 2022-02-25 | $11.80 | $25.14 | 27,700 | — | — |
| 2022-02-24 | $11.79 | $25.12 | 74,400 | — | — |
| 2022-02-23 | $11.49 | $24.48 | 73,300 | — | — |
| 2022-02-22 | $11.67 | $24.86 | 76,700 | — | — |
| 2022-02-18 | $11.98 | $25.52 | 156,500 | — | — |
| 2022-02-17 | $12.14 | $25.86 | 86,500 | — | — |
| 2022-02-16 | $12.23 | $26.06 | 63,400 | — | — |
| 2022-02-15 | $12.30 | $26.21 | 74,300 | — | — |
| 2022-02-14 | $11.80 | $25.14 | 108,400 | — | — |
| 2022-02-11 | $11.76 | $25.06 | 81,100 | — | — |
| 2022-02-10 | $12.26 | $26.12 | 64,700 | — | — |
| 2022-02-09 | $12.33 | $26.27 | 75,900 | — | — |
| 2022-02-08 | $11.99 | $25.55 | 81,900 | — | — |
| 2022-02-07 | $12.16 | $25.91 | 75,300 | — | — |
| 2022-02-04 | $12.09 | $25.76 | 100,100 | — | — |
| 2022-02-03 | $11.98 | $25.52 | 258,300 | — | — |
| 2022-02-02 | $12.26 | $25.99 | 89,000 | — | — |
| 2022-02-01 | $12.45 | $26.40 | 84,200 | — | — |
| 2022-01-31 | $12.70 | $26.93 | 92,400 | — | — |
| 2022-01-28 | $12.27 | $26.01 | 229,200 | — | — |
| 2022-01-27 | $12.32 | $26.12 | 99,600 | — | — |
| 2022-01-26 | $12.68 | $26.88 | 89,800 | — | — |
| 2022-01-25 | $12.82 | $27.18 | 51,600 | — | — |
| 2022-01-24 | $13.27 | $28.13 | 180,900 | — | — |
| 2022-01-21 | $12.96 | $27.48 | 113,800 | — | — |
| 2022-01-20 | $13.03 | $27.62 | 201,800 | — | — |
| 2022-01-19 | $13.36 | $28.32 | 204,400 | — | — |
| 2022-01-18 | $14.29 | $30.30 | 210,000 | — | — |
| 2022-01-14 | $14.61 | $30.97 | 65,400 | — | — |
| 2022-01-13 | $14.86 | $31.50 | 100,800 | — | — |
| 2022-01-12 | $15.04 | $31.89 | 93,500 | — | — |
| 2022-01-11 | $15.26 | $32.35 | 262,700 | — | — |
| 2022-01-10 | $15.18 | $32.18 | 389,100 | — | — |
| 2022-01-07 | $15.04 | $31.89 | 551,300 | — | — |
| 2022-01-06 | $14.36 | $30.44 | 874,200 | — | — |
| 2022-01-05 | $12.64 | $26.80 | 157,600 | — | — |
| 2022-01-04 | $13.12 | $27.82 | 157,900 | — | — |
| 2022-01-03 | $12.38 | $26.25 | 304,900 | — | — |