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
- 1983-09-23 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 | $16.60 | $26.87 | 2,353,200 | — | — |
| 2022-12-29 | $16.67 | $26.99 | 861,800 | — | — |
| 2022-12-28 | $16.26 | $26.32 | 924,700 | — | — |
| 2022-12-27 | $16.54 | $26.78 | 968,700 | — | — |
| 2022-12-23 | $16.53 | $26.76 | 647,200 | — | — |
| 2022-12-22 | $16.41 | $26.57 | 1,125,000 | — | — |
| 2022-12-21 | $16.63 | $26.92 | 1,393,400 | — | — |
| 2022-12-20 | $16.33 | $26.44 | 1,315,700 | — | — |
| 2022-12-19 | $16.08 | $26.03 | 1,817,600 | — | — |
| 2022-12-16 | $16.04 | $25.97 | 4,587,800 | — | — |
| 2022-12-15 | $16.45 | $26.63 | 1,972,200 | — | — |
| 2022-12-14 | $16.70 | $27.03 | 1,207,000 | — | — |
| 2022-12-13 | $16.84 | $27.26 | 1,628,900 | — | — |
| 2022-12-12 | $16.85 | $27.28 | 881,000 | — | — |
| 2022-12-09 | $16.58 | $26.84 | 781,400 | — | — |
| 2022-12-08 | $16.65 | $26.95 | 966,600 | — | — |
| 2022-12-07 | $16.69 | $27.02 | 1,127,400 | — | — |
| 2022-12-06 | $16.80 | $27.20 | 2,138,400 | — | — |
| 2022-12-05 | $16.73 | $27.08 | 1,442,200 | — | — |
| 2022-12-02 | $17.20 | $27.84 | 1,159,800 | — | — |
| 2022-12-01 | $17.31 | $28.02 | 1,311,500 | — | — |
| 2022-11-30 | $17.46 | $28.09 | 2,842,000 | — | — |
| 2022-11-29 | $17.10 | $27.51 | 915,400 | — | — |
| 2022-11-28 | $16.76 | $26.96 | 1,120,100 | — | — |
| 2022-11-25 | $17.09 | $27.49 | 490,000 | — | — |
| 2022-11-23 | $17.16 | $27.60 | 911,700 | — | — |
| 2022-11-22 | $16.96 | $27.28 | 1,129,700 | — | — |
| 2022-11-21 | $16.66 | $26.80 | 2,898,200 | — | — |
| 2022-11-18 | $16.49 | $26.53 | 2,296,100 | — | — |
| 2022-11-17 | $16.79 | $27.01 | 1,291,200 | — | — |
| 2022-11-16 | $17.07 | $27.46 | 1,070,500 | — | — |
| 2022-11-15 | $17.30 | $27.83 | 1,348,800 | — | — |
| 2022-11-14 | $17.14 | $27.57 | 1,010,200 | — | — |
| 2022-11-11 | $17.69 | $28.46 | 1,515,400 | — | — |
| 2022-11-10 | $17.49 | $28.14 | 1,410,300 | — | — |
| 2022-11-09 | $16.46 | $26.48 | 849,600 | — | — |
| 2022-11-08 | $16.80 | $27.03 | 774,500 | — | — |
| 2022-11-07 | $16.67 | $26.82 | 1,407,400 | — | — |
| 2022-11-04 | $16.35 | $26.30 | 1,595,400 | — | — |
| 2022-11-03 | $16.07 | $25.85 | 1,195,900 | — | — |
| 2022-11-02 | $16.24 | $26.12 | 1,582,300 | — | — |
| 2022-11-01 | $16.81 | $27.04 | 1,370,000 | — | — |
| 2022-10-31 | $16.59 | $26.69 | 2,255,600 | — | — |
| 2022-10-28 | $16.78 | $26.99 | 2,111,600 | — | — |
| 2022-10-27 | $16.11 | $25.92 | 3,284,400 | — | — |
| 2022-10-26 | $15.96 | $25.67 | 2,109,400 | — | — |
| 2022-10-25 | $16.40 | $26.38 | 3,285,000 | — | — |
| 2022-10-24 | $15.59 | $25.08 | 1,258,400 | — | — |
| 2022-10-21 | $15.43 | $24.82 | 2,176,000 | — | — |
| 2022-10-20 | $15.21 | $24.47 | 1,845,200 | — | — |
| 2022-10-19 | $15.34 | $24.68 | 1,394,200 | — | — |
| 2022-10-18 | $15.72 | $25.29 | 1,725,200 | — | — |
| 2022-10-17 | $15.57 | $25.05 | 2,177,200 | — | — |
| 2022-10-14 | $15.12 | $24.32 | 2,266,700 | — | — |
| 2022-10-13 | $15.68 | $25.22 | 3,473,200 | — | — |
| 2022-10-12 | $15.49 | $24.92 | 1,752,600 | — | — |
| 2022-10-11 | $15.49 | $24.92 | 1,868,600 | — | — |
| 2022-10-10 | $15.42 | $24.81 | 1,447,200 | — | — |
| 2022-10-07 | $15.49 | $24.92 | 2,547,500 | — | — |
| 2022-10-06 | $15.88 | $25.55 | 2,727,000 | — | — |
| 2022-10-05 | $15.48 | $24.90 | 2,066,700 | — | — |
| 2022-10-04 | $15.61 | $25.11 | 2,218,100 | — | — |
| 2022-10-03 | $14.64 | $23.55 | 2,194,000 | — | — |
| 2022-09-30 | $13.99 | $22.50 | 2,967,000 | — | — |
| 2022-09-29 | $14.10 | $22.68 | 3,450,000 | — | — |
| 2022-09-28 | $14.24 | $22.91 | 1,743,100 | — | — |
| 2022-09-27 | $13.89 | $22.34 | 2,118,900 | — | — |
| 2022-09-26 | $13.91 | $22.38 | 1,812,000 | — | — |
| 2022-09-23 | $14.20 | $22.84 | 1,427,800 | — | — |
| 2022-09-22 | $14.71 | $23.66 | 1,658,800 | — | — |
| 2022-09-21 | $15.10 | $24.29 | 1,815,400 | — | — |
| 2022-09-20 | $15.27 | $24.56 | 2,169,700 | — | — |
| 2022-09-19 | $15.44 | $24.84 | 1,371,200 | — | — |
| 2022-09-16 | $15.29 | $24.60 | 7,057,800 | — | — |
| 2022-09-15 | $15.49 | $24.92 | 2,540,400 | — | — |
| 2022-09-14 | $15.08 | $24.26 | 2,251,100 | — | — |
| 2022-09-13 | $15.05 | $24.21 | 2,077,300 | — | — |
| 2022-09-12 | $15.83 | $25.46 | 2,000,400 | — | — |
| 2022-09-09 | $15.80 | $25.42 | 1,607,400 | — | — |
| 2022-09-08 | $15.47 | $24.89 | 1,951,800 | — | — |
| 2022-09-07 | $15.14 | $24.35 | 2,678,800 | — | — |
| 2022-09-06 | $14.57 | $23.44 | 2,504,500 | — | — |
| 2022-09-02 | $14.68 | $23.61 | 2,608,300 | — | — |
| 2022-09-01 | $14.78 | $23.78 | 3,300,800 | — | — |
| 2022-08-31 | $15.28 | $24.40 | 2,919,400 | — | — |
| 2022-08-30 | $14.96 | $23.89 | 2,439,900 | — | — |
| 2022-08-29 | $14.86 | $23.73 | 2,063,400 | — | — |
| 2022-08-26 | $14.84 | $23.70 | 1,543,500 | — | — |
| 2022-08-25 | $15.29 | $24.42 | 1,346,200 | — | — |
| 2022-08-24 | $14.87 | $23.75 | 1,506,300 | — | — |
| 2022-08-23 | $14.97 | $23.91 | 1,356,000 | — | — |
| 2022-08-22 | $14.96 | $23.89 | 2,411,500 | — | — |
| 2022-08-19 | $15.56 | $24.85 | 1,421,300 | — | — |
| 2022-08-18 | $15.95 | $25.47 | 1,408,700 | — | — |
| 2022-08-17 | $15.94 | $25.46 | 1,171,000 | — | — |
| 2022-08-16 | $16.13 | $25.76 | 1,948,200 | — | — |
| 2022-08-15 | $15.90 | $25.39 | 2,044,600 | — | — |
| 2022-08-12 | $16.17 | $25.82 | 962,000 | — | — |
| 2022-08-11 | $15.95 | $25.47 | 1,869,300 | — | — |
| 2022-08-10 | $15.80 | $25.23 | 2,994,100 | — | — |
| 2022-08-09 | $15.03 | $24.00 | 2,503,600 | — | — |
| 2022-08-08 | $15.55 | $24.83 | 1,842,000 | — | — |
| 2022-08-05 | $15.33 | $24.48 | 1,893,500 | — | — |
| 2022-08-04 | $15.37 | $24.55 | 1,589,200 | — | — |
| 2022-08-03 | $15.53 | $24.80 | 1,802,700 | — | — |
| 2022-08-02 | $15.37 | $24.55 | 1,848,400 | — | — |
| 2022-08-01 | $15.85 | $25.31 | 3,005,600 | — | — |
| 2022-07-29 | $15.60 | $24.91 | 3,835,800 | — | — |
| 2022-07-28 | $15.51 | $24.77 | 6,021,900 | — | — |
| 2022-07-27 | $17.25 | $27.55 | 2,795,600 | — | — |
| 2022-07-26 | $16.35 | $26.11 | 2,450,000 | — | — |
| 2022-07-25 | $16.66 | $26.61 | 2,295,200 | — | — |
| 2022-07-22 | $16.81 | $26.85 | 3,024,100 | — | — |
| 2022-07-21 | $16.91 | $27.01 | 2,249,600 | — | — |
| 2022-07-20 | $16.66 | $26.61 | 2,265,500 | — | — |
| 2022-07-19 | $16.67 | $26.62 | 3,074,200 | — | — |
| 2022-07-18 | $15.86 | $25.33 | 2,659,100 | — | — |
| 2022-07-15 | $15.75 | $25.15 | 2,657,500 | — | — |
| 2022-07-14 | $15.47 | $24.71 | 1,867,800 | — | — |
| 2022-07-13 | $15.73 | $25.12 | 2,227,800 | — | — |
| 2022-07-12 | $15.65 | $24.99 | 3,113,300 | — | — |
| 2022-07-11 | $15.99 | $25.54 | 1,631,100 | — | — |
| 2022-07-08 | $16.27 | $25.98 | 1,324,600 | — | — |
| 2022-07-07 | $16.42 | $26.22 | 1,570,500 | — | — |
| 2022-07-06 | $16.03 | $25.60 | 3,953,700 | — | — |
| 2022-07-05 | $16.20 | $25.87 | 2,539,900 | — | — |
| 2022-07-01 | $16.54 | $26.42 | 1,574,900 | — | — |
| 2022-06-30 | $15.94 | $25.46 | 2,663,400 | — | — |
| 2022-06-29 | $16.03 | $25.60 | 1,434,800 | — | — |
| 2022-06-28 | $16.10 | $25.71 | 1,556,500 | — | — |
| 2022-06-27 | $16.28 | $26.00 | 1,254,400 | — | — |
| 2022-06-24 | $16.26 | $25.97 | 2,646,400 | — | — |
| 2022-06-23 | $15.67 | $25.03 | 2,090,300 | — | — |
| 2022-06-22 | $15.53 | $24.80 | 2,166,700 | — | — |
| 2022-06-21 | $15.68 | $25.04 | 2,052,100 | — | — |
| 2022-06-17 | $15.60 | $24.91 | 4,975,200 | — | — |
| 2022-06-16 | $14.96 | $23.89 | 4,868,400 | — | — |
| 2022-06-15 | $17.15 | $27.39 | 2,357,400 | — | — |
| 2022-06-14 | $16.99 | $27.13 | 2,661,900 | — | — |
| 2022-06-13 | $17.00 | $27.15 | 1,999,400 | — | — |
| 2022-06-10 | $18.25 | $29.15 | 2,485,200 | — | — |
| 2022-06-09 | $19.29 | $30.81 | 2,148,100 | — | — |
| 2022-06-08 | $19.65 | $31.38 | 1,975,800 | — | — |
| 2022-06-07 | $20.14 | $32.16 | 3,715,100 | — | — |
| 2022-06-06 | $19.53 | $31.19 | 3,066,800 | — | — |
| 2022-06-03 | $19.35 | $30.90 | 2,599,700 | — | — |
| 2022-06-02 | $19.56 | $31.24 | 2,549,200 | — | — |
| 2022-06-01 | $19.04 | $30.23 | 3,333,300 | — | — |
| 2022-05-31 | $19.59 | $31.11 | 3,504,900 | — | — |
| 2022-05-27 | $19.49 | $30.95 | 2,544,400 | — | — |
| 2022-05-26 | $19.05 | $30.25 | 2,568,700 | — | — |
| 2022-05-25 | $18.38 | $29.18 | 2,868,200 | — | — |
| 2022-05-24 | $18.05 | $28.66 | 2,487,300 | — | — |
| 2022-05-23 | $18.07 | $28.69 | 2,769,900 | — | — |
| 2022-05-20 | $17.55 | $27.87 | 2,913,300 | — | — |
| 2022-05-19 | $17.22 | $27.34 | 3,192,500 | — | — |
| 2022-05-18 | $16.98 | $26.96 | 4,159,500 | — | — |
| 2022-05-17 | $17.72 | $28.14 | 2,868,900 | — | — |
| 2022-05-16 | $16.97 | $26.95 | 2,426,900 | — | — |
| 2022-05-13 | $16.62 | $26.39 | 3,550,300 | — | — |
| 2022-05-12 | $15.96 | $25.34 | 6,353,900 | — | — |
| 2022-05-11 | $15.81 | $25.10 | 3,497,300 | — | — |
| 2022-05-10 | $15.97 | $25.36 | 3,450,000 | — | — |
| 2022-05-09 | $16.53 | $26.25 | 3,444,100 | — | — |
| 2022-05-06 | $17.00 | $26.99 | 2,795,900 | — | — |
| 2022-05-05 | $17.31 | $27.49 | 3,014,900 | — | — |
| 2022-05-04 | $18.15 | $28.82 | 3,102,200 | — | — |
| 2022-05-03 | $17.27 | $27.42 | 3,895,400 | — | — |
| 2022-05-02 | $16.93 | $26.88 | 4,419,900 | — | — |
| 2022-04-29 | $16.73 | $26.56 | 4,965,900 | — | — |
| 2022-04-28 | $16.90 | $26.83 | 2,806,200 | — | — |
| 2022-04-27 | $16.34 | $25.95 | 2,510,500 | — | — |
| 2022-04-26 | $16.66 | $26.45 | 1,808,500 | — | — |
| 2022-04-25 | $17.11 | $27.17 | 1,578,700 | — | — |
| 2022-04-22 | $16.73 | $26.56 | 1,064,700 | — | — |
| 2022-04-21 | $17.20 | $27.31 | 1,291,000 | — | — |
| 2022-04-20 | $17.47 | $27.74 | 1,033,100 | — | — |
| 2022-04-19 | $17.30 | $27.47 | 2,067,800 | — | — |
| 2022-04-18 | $16.75 | $26.60 | 1,749,300 | — | — |
| 2022-04-14 | $16.81 | $26.69 | 1,342,800 | — | — |
| 2022-04-13 | $16.95 | $26.91 | 1,310,000 | — | — |
| 2022-04-12 | $16.72 | $26.55 | 4,687,800 | — | — |
| 2022-04-11 | $16.66 | $26.45 | 1,722,700 | — | — |
| 2022-04-08 | $17.32 | $27.50 | 1,740,100 | — | — |
| 2022-04-07 | $17.09 | $27.14 | 2,476,300 | — | — |
| 2022-04-06 | $17.40 | $27.63 | 3,499,400 | — | — |
| 2022-04-05 | $18.13 | $28.79 | 2,200,000 | — | — |
| 2022-04-04 | $17.91 | $28.44 | 2,444,300 | — | — |
| 2022-04-01 | $18.25 | $28.98 | 3,294,300 | — | — |
| 2022-03-31 | $18.36 | $29.15 | 5,278,400 | — | — |
| 2022-03-30 | $18.04 | $28.64 | 2,501,600 | — | — |
| 2022-03-29 | $18.65 | $29.61 | 1,898,800 | — | — |
| 2022-03-28 | $18.12 | $28.77 | 1,417,300 | — | — |
| 2022-03-25 | $18.25 | $28.98 | 1,351,600 | — | — |
| 2022-03-24 | $18.17 | $28.85 | 1,386,500 | — | — |
| 2022-03-23 | $17.87 | $28.37 | 1,738,900 | — | — |
| 2022-03-22 | $18.39 | $29.20 | 2,184,200 | — | — |
| 2022-03-21 | $18.26 | $28.99 | 3,084,000 | — | — |
| 2022-03-18 | $18.63 | $29.58 | 7,298,400 | — | — |
| 2022-03-17 | $18.30 | $29.06 | 2,430,200 | — | — |
| 2022-03-16 | $18.27 | $29.01 | 2,590,400 | — | — |
| 2022-03-15 | $17.54 | $27.85 | 2,259,700 | — | — |
| 2022-03-14 | $17.40 | $27.63 | 2,849,200 | — | — |
| 2022-03-11 | $17.18 | $27.28 | 2,289,400 | — | — |
| 2022-03-10 | $17.40 | $27.63 | 2,819,800 | — | — |
| 2022-03-09 | $17.68 | $28.07 | 2,808,500 | — | — |
| 2022-03-08 | $16.89 | $26.82 | 4,142,000 | — | — |
| 2022-03-07 | $17.16 | $27.25 | 4,599,300 | — | — |
| 2022-03-04 | $17.50 | $27.79 | 2,774,300 | — | — |
| 2022-03-03 | $18.55 | $29.45 | 2,362,300 | — | — |
| 2022-03-02 | $19.40 | $30.63 | 2,763,900 | — | — |
| 2022-03-01 | $18.99 | $29.98 | 3,778,800 | — | — |
| 2022-02-28 | $19.70 | $31.10 | 4,751,400 | — | — |
| 2022-02-25 | $19.99 | $31.56 | 1,945,400 | — | — |
| 2022-02-24 | $19.12 | $30.19 | 2,855,700 | — | — |
| 2022-02-23 | $19.02 | $30.03 | 2,069,900 | — | — |
| 2022-02-22 | $19.58 | $30.91 | 1,865,000 | — | — |
| 2022-02-18 | $20.04 | $31.64 | 1,904,700 | — | — |
| 2022-02-17 | $20.11 | $31.75 | 2,472,500 | — | — |
| 2022-02-16 | $20.70 | $32.68 | 2,100,600 | — | — |
| 2022-02-15 | $20.38 | $32.18 | 2,735,000 | — | — |
| 2022-02-14 | $19.69 | $31.09 | 2,748,800 | — | — |
| 2022-02-11 | $19.80 | $31.26 | 2,348,700 | — | — |
| 2022-02-10 | $19.88 | $31.39 | 3,954,700 | — | — |
| 2022-02-09 | $19.52 | $30.82 | 2,029,300 | — | — |
| 2022-02-08 | $19.59 | $30.93 | 2,116,200 | — | — |
| 2022-02-07 | $19.58 | $30.91 | 2,251,300 | — | — |
| 2022-02-04 | $19.94 | $31.48 | 5,589,700 | — | — |
| 2022-02-03 | $19.55 | $30.87 | 4,729,700 | — | — |
| 2022-02-02 | $19.25 | $30.39 | 3,164,800 | — | — |
| 2022-02-01 | $19.27 | $30.42 | 4,517,500 | — | — |
| 2022-01-31 | $18.34 | $28.96 | 7,082,600 | — | — |
| 2022-01-28 | $18.00 | $28.42 | 3,193,000 | — | — |
| 2022-01-27 | $17.52 | $27.66 | 3,445,600 | — | — |
| 2022-01-26 | $17.12 | $27.03 | 3,389,000 | — | — |
| 2022-01-25 | $17.17 | $27.11 | 2,824,400 | — | — |
| 2022-01-24 | $17.34 | $27.38 | 3,754,800 | — | — |
| 2022-01-21 | $17.21 | $27.17 | 3,730,900 | — | — |
| 2022-01-20 | $18.20 | $28.73 | 2,988,200 | — | — |
| 2022-01-19 | $18.92 | $29.87 | 2,982,500 | — | — |
| 2022-01-18 | $20.25 | $31.97 | 1,083,700 | — | — |
| 2022-01-14 | $20.78 | $32.81 | 905,700 | — | — |
| 2022-01-13 | $20.74 | $32.74 | 1,292,300 | — | — |
| 2022-01-12 | $20.38 | $32.18 | 1,509,300 | — | — |
| 2022-01-11 | $20.37 | $32.16 | 2,250,400 | — | — |
| 2022-01-10 | $20.41 | $32.22 | 1,572,100 | — | — |
| 2022-01-07 | $20.34 | $32.11 | 1,451,900 | — | — |
| 2022-01-06 | $20.19 | $31.88 | 1,625,700 | — | — |
| 2022-01-05 | $19.80 | $31.26 | 1,252,200 | — | — |
| 2022-01-04 | $20.14 | $31.80 | 1,590,200 | — | — |
| 2022-01-03 | $19.66 | $31.04 | 1,316,400 | — | — |