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
- 1986-06-26 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 | $16.51 | $21.31 | 1,005,800 | — | — |
| 2022-12-29 | $15.95 | $20.59 | 580,700 | — | — |
| 2022-12-28 | $14.87 | $19.19 | 471,800 | — | — |
| 2022-12-27 | $15.29 | $19.74 | 457,100 | — | — |
| 2022-12-23 | $15.60 | $20.14 | 320,800 | — | — |
| 2022-12-22 | $15.62 | $20.16 | 803,900 | — | — |
| 2022-12-21 | $15.67 | $20.23 | 624,500 | — | — |
| 2022-12-20 | $15.82 | $20.42 | 644,100 | — | — |
| 2022-12-19 | $16.23 | $20.95 | 997,800 | — | — |
| 2022-12-16 | $16.65 | $21.49 | 1,726,900 | — | — |
| 2022-12-15 | $18.05 | $23.30 | 543,900 | — | — |
| 2022-12-14 | $18.80 | $24.27 | 541,700 | — | — |
| 2022-12-13 | $18.47 | $23.84 | 703,800 | — | — |
| 2022-12-12 | $18.60 | $24.01 | 533,400 | — | — |
| 2022-12-09 | $18.17 | $23.45 | 1,488,800 | — | — |
| 2022-12-08 | $17.89 | $23.09 | 508,200 | — | — |
| 2022-12-07 | $18.01 | $23.25 | 789,300 | — | — |
| 2022-12-06 | $18.48 | $23.85 | 445,600 | — | — |
| 2022-12-05 | $18.33 | $23.66 | 430,700 | — | — |
| 2022-12-02 | $18.12 | $23.39 | 280,500 | — | — |
| 2022-12-01 | $18.07 | $23.33 | 222,200 | — | — |
| 2022-11-30 | $18.45 | $23.82 | 335,100 | — | — |
| 2022-11-29 | $18.33 | $23.66 | 403,100 | — | — |
| 2022-11-28 | $17.91 | $23.12 | 550,200 | — | — |
| 2022-11-25 | $18.07 | $23.33 | 126,800 | — | — |
| 2022-11-23 | $17.75 | $22.91 | 291,300 | — | — |
| 2022-11-22 | $17.45 | $22.52 | 266,300 | — | — |
| 2022-11-21 | $17.75 | $22.91 | 361,800 | — | — |
| 2022-11-18 | $17.89 | $23.09 | 369,800 | — | — |
| 2022-11-17 | $17.36 | $22.41 | 339,600 | — | — |
| 2022-11-16 | $17.51 | $22.60 | 369,400 | — | — |
| 2022-11-15 | $17.92 | $23.13 | 416,600 | — | — |
| 2022-11-14 | $17.92 | $23.13 | 411,700 | — | — |
| 2022-11-11 | $18.18 | $23.47 | 446,900 | — | — |
| 2022-11-10 | $17.92 | $23.13 | 513,700 | — | — |
| 2022-11-09 | $16.87 | $21.78 | 404,500 | — | — |
| 2022-11-08 | $17.01 | $21.96 | 396,200 | — | — |
| 2022-11-07 | $17.77 | $22.94 | 527,700 | — | — |
| 2022-11-04 | $17.54 | $22.64 | 622,000 | — | — |
| 2022-11-03 | $17.21 | $22.21 | 685,800 | — | — |
| 2022-11-02 | $17.24 | $22.25 | 633,500 | — | — |
| 2022-11-01 | $17.73 | $22.89 | 586,500 | — | — |
| 2022-10-31 | $17.68 | $22.82 | 623,700 | — | — |
| 2022-10-28 | $17.69 | $22.83 | 957,400 | — | — |
| 2022-10-27 | $18.78 | $24.24 | 574,900 | — | — |
| 2022-10-26 | $18.44 | $23.80 | 431,400 | — | — |
| 2022-10-25 | $18.63 | $24.05 | 452,100 | — | — |
| 2022-10-24 | $18.08 | $23.34 | 374,700 | — | — |
| 2022-10-21 | $17.67 | $22.81 | 429,800 | — | — |
| 2022-10-20 | $17.54 | $22.64 | 381,700 | — | — |
| 2022-10-19 | $17.65 | $22.78 | 369,700 | — | — |
| 2022-10-18 | $18.24 | $23.54 | 374,100 | — | — |
| 2022-10-17 | $17.82 | $23.00 | 382,800 | — | — |
| 2022-10-14 | $17.80 | $22.98 | 490,300 | — | — |
| 2022-10-13 | $17.74 | $22.90 | 559,900 | — | — |
| 2022-10-12 | $17.66 | $22.80 | 747,300 | — | — |
| 2022-10-11 | $17.39 | $22.45 | 515,400 | — | — |
| 2022-10-10 | $17.45 | $22.52 | 544,500 | — | — |
| 2022-10-07 | $17.30 | $22.33 | 673,400 | — | — |
| 2022-10-06 | $17.69 | $22.83 | 396,200 | — | — |
| 2022-10-05 | $17.57 | $22.68 | 371,300 | — | — |
| 2022-10-04 | $17.56 | $22.67 | 532,600 | — | — |
| 2022-10-03 | $16.47 | $21.26 | 490,300 | — | — |
| 2022-09-30 | $16.26 | $20.99 | 606,500 | — | — |
| 2022-09-29 | $16.45 | $21.23 | 555,600 | — | — |
| 2022-09-28 | $16.88 | $21.79 | 563,300 | — | — |
| 2022-09-27 | $16.41 | $21.18 | 643,400 | — | — |
| 2022-09-26 | $15.83 | $20.43 | 1,083,200 | — | — |
| 2022-09-23 | $16.51 | $21.31 | 964,500 | — | — |
| 2022-09-22 | $16.78 | $21.66 | 806,900 | — | — |
| 2022-09-21 | $16.94 | $21.87 | 977,400 | — | — |
| 2022-09-20 | $17.71 | $22.86 | 600,800 | — | — |
| 2022-09-19 | $17.98 | $23.21 | 506,100 | — | — |
| 2022-09-16 | $17.80 | $22.98 | 1,088,600 | — | — |
| 2022-09-15 | $18.60 | $24.01 | 1,178,700 | — | — |
| 2022-09-14 | $19.12 | $24.68 | 1,200,200 | — | — |
| 2022-09-13 | $19.14 | $24.71 | 1,194,900 | — | — |
| 2022-09-12 | $20.49 | $26.45 | 552,800 | — | — |
| 2022-09-09 | $20.15 | $26.01 | 1,321,300 | — | — |
| 2022-09-08 | $20.14 | $26.00 | 972,200 | — | — |
| 2022-09-07 | $21.23 | $27.40 | 1,163,100 | — | — |
| 2022-09-06 | $20.65 | $26.66 | 981,400 | — | — |
| 2022-09-02 | $20.83 | $26.89 | 547,700 | — | — |
| 2022-09-01 | $21.17 | $27.33 | 488,000 | — | — |
| 2022-08-31 | $21.29 | $27.48 | 454,400 | — | — |
| 2022-08-30 | $21.76 | $28.09 | 379,500 | — | — |
| 2022-08-29 | $21.56 | $27.83 | 526,300 | — | — |
| 2022-08-26 | $21.79 | $28.13 | 495,800 | — | — |
| 2022-08-25 | $22.12 | $28.55 | 576,300 | — | — |
| 2022-08-24 | $21.41 | $27.64 | 383,300 | — | — |
| 2022-08-23 | $21.32 | $27.52 | 451,200 | — | — |
| 2022-08-22 | $21.40 | $27.62 | 579,900 | — | — |
| 2022-08-19 | $22.18 | $28.63 | 706,300 | — | — |
| 2022-08-18 | $23.30 | $30.08 | 294,500 | — | — |
| 2022-08-17 | $23.43 | $30.24 | 418,200 | — | — |
| 2022-08-16 | $24.64 | $31.81 | 287,400 | — | — |
| 2022-08-15 | $24.50 | $31.62 | 387,600 | — | — |
| 2022-08-12 | $24.11 | $31.12 | 335,700 | — | — |
| 2022-08-11 | $23.66 | $30.54 | 320,100 | — | — |
| 2022-08-10 | $23.70 | $30.59 | 478,900 | — | — |
| 2022-08-09 | $22.94 | $29.61 | 478,800 | — | — |
| 2022-08-08 | $24.56 | $31.70 | 1,083,600 | — | — |
| 2022-08-05 | $24.39 | $31.48 | 314,600 | — | — |
| 2022-08-04 | $24.67 | $31.84 | 313,800 | — | — |
| 2022-08-03 | $24.98 | $32.24 | 329,100 | — | — |
| 2022-08-02 | $24.05 | $31.04 | 435,400 | — | — |
| 2022-08-01 | $24.37 | $31.46 | 523,000 | — | — |
| 2022-07-29 | $24.15 | $31.17 | 686,000 | — | — |
| 2022-07-28 | $22.52 | $29.07 | 344,900 | — | — |
| 2022-07-27 | $22.14 | $28.58 | 277,500 | — | — |
| 2022-07-26 | $21.17 | $27.33 | 267,900 | — | — |
| 2022-07-25 | $21.75 | $28.08 | 301,000 | — | — |
| 2022-07-22 | $21.57 | $27.84 | 270,300 | — | — |
| 2022-07-21 | $21.85 | $28.20 | 345,900 | — | — |
| 2022-07-20 | $22.76 | $29.38 | 308,600 | — | — |
| 2022-07-19 | $22.53 | $29.08 | 302,800 | — | — |
| 2022-07-18 | $21.74 | $28.06 | 359,100 | — | — |
| 2022-07-15 | $21.66 | $27.96 | 354,500 | — | — |
| 2022-07-14 | $21.35 | $27.56 | 256,500 | — | — |
| 2022-07-13 | $21.62 | $27.91 | 248,500 | — | — |
| 2022-07-12 | $21.71 | $28.02 | 330,400 | — | — |
| 2022-07-11 | $20.79 | $26.84 | 276,700 | — | — |
| 2022-07-08 | $21.20 | $27.37 | 437,300 | — | — |
| 2022-07-07 | $21.29 | $27.48 | 253,100 | — | — |
| 2022-07-06 | $21.26 | $27.44 | 386,900 | — | — |
| 2022-07-05 | $21.95 | $28.33 | 546,700 | — | — |
| 2022-07-01 | $22.01 | $28.41 | 585,100 | — | — |
| 2022-06-30 | $21.25 | $27.43 | 427,800 | — | — |
| 2022-06-29 | $21.13 | $27.27 | 367,600 | — | — |
| 2022-06-28 | $21.49 | $27.74 | 495,100 | — | — |
| 2022-06-27 | $21.80 | $28.14 | 365,000 | — | — |
| 2022-06-24 | $22.42 | $28.94 | 728,600 | — | — |
| 2022-06-23 | $21.02 | $27.13 | 355,700 | — | — |
| 2022-06-22 | $21.21 | $27.38 | 436,800 | — | — |
| 2022-06-21 | $20.87 | $26.94 | 450,700 | — | — |
| 2022-06-17 | $21.10 | $27.24 | 625,000 | — | — |
| 2022-06-16 | $20.36 | $26.28 | 716,600 | — | — |
| 2022-06-15 | $22.30 | $28.79 | 472,800 | — | — |
| 2022-06-14 | $21.87 | $28.23 | 370,700 | — | — |
| 2022-06-13 | $21.96 | $28.35 | 669,300 | — | — |
| 2022-06-10 | $23.55 | $30.40 | 979,200 | — | — |
| 2022-06-09 | $25.08 | $32.37 | 361,900 | — | — |
| 2022-06-08 | $26.29 | $33.94 | 273,700 | — | — |
| 2022-06-07 | $27.20 | $35.11 | 386,400 | — | — |
| 2022-06-06 | $26.77 | $34.56 | 350,800 | — | — |
| 2022-06-03 | $26.37 | $34.04 | 483,500 | — | — |
| 2022-06-02 | $26.48 | $34.18 | 363,300 | — | — |
| 2022-06-01 | $26.83 | $34.63 | 468,600 | — | — |
| 2022-05-31 | $26.96 | $34.80 | 534,600 | — | — |
| 2022-05-27 | $26.55 | $34.27 | 382,100 | — | — |
| 2022-05-26 | $25.11 | $32.41 | 509,200 | — | — |
| 2022-05-25 | $24.07 | $31.07 | 429,700 | — | — |
| 2022-05-24 | $23.72 | $30.62 | 419,500 | — | — |
| 2022-05-23 | $25.16 | $32.48 | 611,700 | — | — |
| 2022-05-20 | $25.04 | $32.32 | 373,700 | — | — |
| 2022-05-19 | $25.98 | $33.54 | 497,800 | — | — |
| 2022-05-18 | $26.35 | $34.01 | 447,800 | — | — |
| 2022-05-17 | $27.15 | $35.05 | 426,300 | — | — |
| 2022-05-16 | $25.72 | $33.20 | 414,600 | — | — |
| 2022-05-13 | $26.24 | $33.87 | 942,100 | — | — |
| 2022-05-12 | $25.58 | $33.02 | 578,500 | — | — |
| 2022-05-11 | $26.21 | $33.83 | 661,100 | — | — |
| 2022-05-10 | $26.25 | $33.88 | 449,000 | — | — |
| 2022-05-09 | $25.59 | $33.03 | 467,100 | — | — |
| 2022-05-06 | $26.92 | $34.75 | 532,200 | — | — |
| 2022-05-05 | $27.97 | $36.10 | 537,500 | — | — |
| 2022-05-04 | $28.77 | $37.14 | 632,000 | — | — |
| 2022-05-03 | $28.58 | $36.89 | 600,600 | — | — |
| 2022-05-02 | $29.01 | $37.45 | 763,300 | — | — |
| 2022-04-29 | $29.15 | $37.63 | 870,400 | — | — |
| 2022-04-28 | $29.14 | $37.61 | 482,400 | — | — |
| 2022-04-27 | $28.45 | $36.72 | 867,300 | — | — |
| 2022-04-26 | $29.69 | $38.32 | 657,100 | — | — |
| 2022-04-25 | $31.04 | $40.07 | 620,000 | — | — |
| 2022-04-22 | $31.16 | $40.22 | 606,100 | — | — |
| 2022-04-21 | $32.43 | $41.86 | 919,100 | — | — |
| 2022-04-20 | $30.79 | $39.74 | 479,100 | — | — |
| 2022-04-19 | $30.54 | $39.42 | 483,200 | — | — |
| 2022-04-18 | $29.28 | $37.80 | 433,300 | — | — |
| 2022-04-14 | $29.51 | $38.09 | 488,300 | — | — |
| 2022-04-13 | $29.49 | $38.07 | 581,700 | — | — |
| 2022-04-12 | $28.58 | $36.89 | 507,900 | — | — |
| 2022-04-11 | $28.17 | $36.36 | 534,400 | — | — |
| 2022-04-08 | $27.72 | $35.78 | 527,600 | — | — |
| 2022-04-07 | $28.20 | $36.40 | 687,800 | — | — |
| 2022-04-06 | $28.03 | $36.18 | 715,600 | — | — |
| 2022-04-05 | $28.52 | $36.81 | 664,700 | — | — |
| 2022-04-04 | $28.86 | $37.25 | 322,900 | — | — |
| 2022-04-01 | $29.11 | $37.58 | 464,000 | — | — |
| 2022-03-31 | $28.85 | $37.24 | 306,400 | — | — |
| 2022-03-30 | $28.67 | $37.01 | 448,800 | — | — |
| 2022-03-29 | $28.96 | $37.38 | 616,200 | — | — |
| 2022-03-28 | $28.41 | $36.67 | 415,600 | — | — |
| 2022-03-25 | $28.18 | $36.38 | 300,200 | — | — |
| 2022-03-24 | $28.04 | $36.19 | 422,600 | — | — |
| 2022-03-23 | $27.62 | $35.65 | 404,900 | — | — |
| 2022-03-22 | $28.25 | $36.47 | 518,700 | — | — |
| 2022-03-21 | $27.66 | $35.70 | 533,200 | — | — |
| 2022-03-18 | $28.07 | $36.23 | 1,219,100 | — | — |
| 2022-03-17 | $28.22 | $36.43 | 547,200 | — | — |
| 2022-03-16 | $27.80 | $35.88 | 904,200 | — | — |
| 2022-03-15 | $25.98 | $33.54 | 658,700 | — | — |
| 2022-03-14 | $25.12 | $32.43 | 757,900 | — | — |
| 2022-03-11 | $25.33 | $32.70 | 2,666,300 | — | — |
| 2022-03-10 | $25.26 | $32.61 | 639,600 | — | — |
| 2022-03-09 | $26.15 | $33.75 | 765,800 | — | — |
| 2022-03-08 | $25.43 | $32.83 | 1,193,300 | — | — |
| 2022-03-07 | $22.96 | $29.64 | 1,651,000 | — | — |
| 2022-03-04 | $25.55 | $32.98 | 923,500 | — | — |
| 2022-03-03 | $26.80 | $34.59 | 962,500 | — | — |
| 2022-03-02 | $27.40 | $35.37 | 1,105,400 | — | — |
| 2022-03-01 | $26.12 | $33.72 | 2,304,700 | — | — |
| 2022-02-28 | $28.11 | $36.28 | 1,123,500 | — | — |
| 2022-02-25 | $28.99 | $37.42 | 909,800 | — | — |
| 2022-02-24 | $28.60 | $36.92 | 1,182,400 | — | — |
| 2022-02-23 | $27.85 | $35.95 | 915,800 | — | — |
| 2022-02-22 | $29.18 | $37.67 | 678,400 | — | — |
| 2022-02-18 | $30.05 | $38.79 | 689,900 | — | — |
| 2022-02-17 | $30.71 | $39.64 | 449,100 | — | — |
| 2022-02-16 | $32.34 | $41.74 | 554,400 | — | — |
| 2022-02-15 | $32.57 | $42.04 | 536,000 | — | — |
| 2022-02-14 | $31.45 | $40.60 | 442,900 | — | — |
| 2022-02-11 | $32.01 | $41.32 | 655,200 | — | — |
| 2022-02-10 | $32.86 | $42.42 | 627,500 | — | — |
| 2022-02-09 | $33.13 | $42.76 | 556,000 | — | — |
| 2022-02-08 | $32.76 | $42.29 | 868,600 | — | — |
| 2022-02-07 | $31.38 | $40.51 | 1,398,300 | — | — |
| 2022-02-04 | $29.47 | $38.04 | 2,539,700 | — | — |
| 2022-02-03 | $37.96 | $49.00 | 326,800 | — | — |
| 2022-02-02 | $38.77 | $50.04 | 361,800 | — | — |
| 2022-02-01 | $39.17 | $50.56 | 394,000 | — | — |
| 2022-01-31 | $38.15 | $49.24 | 344,700 | — | — |
| 2022-01-28 | $37.06 | $47.84 | 458,100 | — | — |
| 2022-01-27 | $37.48 | $48.38 | 385,200 | — | — |
| 2022-01-26 | $37.89 | $48.91 | 389,500 | — | — |
| 2022-01-25 | $38.39 | $49.55 | 281,300 | — | — |
| 2022-01-24 | $38.37 | $49.53 | 573,200 | — | — |
| 2022-01-21 | $38.18 | $49.28 | 635,800 | — | — |
| 2022-01-20 | $39.63 | $51.16 | 295,200 | — | — |
| 2022-01-19 | $40.28 | $51.99 | 193,200 | — | — |
| 2022-01-18 | $40.92 | $52.82 | 211,500 | — | — |
| 2022-01-14 | $41.63 | $53.74 | 242,600 | — | — |
| 2022-01-13 | $41.72 | $53.85 | 325,900 | — | — |
| 2022-01-12 | $40.21 | $51.90 | 330,200 | — | — |
| 2022-01-11 | $41.47 | $53.53 | 229,200 | — | — |
| 2022-01-10 | $41.00 | $52.92 | 207,200 | — | — |
| 2022-01-07 | $41.23 | $53.22 | 287,300 | — | — |
| 2022-01-06 | $40.80 | $52.67 | 232,800 | — | — |
| 2022-01-05 | $40.72 | $52.56 | 250,900 | — | — |
| 2022-01-04 | $41.83 | $53.99 | 361,500 | — | — |
| 2022-01-03 | $40.57 | $52.37 | 252,200 | — | — |