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
- 1982-04-26 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 | $15.71 | $49.81 | 107,300 | — | — |
| 2022-12-29 | $15.78 | $50.03 | 90,300 | — | — |
| 2022-12-28 | $15.63 | $49.56 | 171,900 | — | — |
| 2022-12-27 | $15.99 | $50.70 | 81,200 | — | — |
| 2022-12-23 | $16.07 | $50.95 | 136,000 | — | — |
| 2022-12-22 | $15.63 | $49.56 | 142,300 | — | — |
| 2022-12-21 | $15.85 | $50.26 | 188,600 | — | — |
| 2022-12-20 | $15.30 | $48.51 | 179,400 | — | — |
| 2022-12-19 | $15.28 | $48.45 | 219,400 | — | — |
| 2022-12-16 | $14.81 | $46.96 | 245,000 | — | — |
| 2022-12-15 | $15.03 | $47.66 | 193,200 | — | — |
| 2022-12-14 | $15.65 | $49.62 | 279,300 | — | — |
| 2022-12-13 | $15.50 | $49.15 | 201,200 | — | — |
| 2022-12-12 | $15.40 | $48.83 | 130,100 | — | — |
| 2022-12-09 | $15.29 | $48.48 | 193,100 | — | — |
| 2022-12-08 | $15.59 | $49.43 | 130,300 | — | — |
| 2022-12-07 | $15.54 | $49.27 | 149,600 | — | — |
| 2022-12-06 | $15.93 | $50.51 | 129,300 | — | — |
| 2022-12-05 | $15.92 | $50.48 | 185,100 | — | — |
| 2022-12-02 | $16.12 | $51.11 | 150,500 | — | — |
| 2022-12-01 | $15.99 | $50.70 | 435,100 | — | — |
| 2022-11-30 | $17.51 | $55.52 | 427,500 | — | — |
| 2022-11-29 | $16.92 | $53.65 | 698,500 | — | — |
| 2022-11-28 | $16.54 | $52.44 | 574,800 | — | — |
| 2022-11-25 | $17.24 | $54.66 | 97,200 | — | — |
| 2022-11-23 | $18.02 | $57.14 | 163,200 | — | — |
| 2022-11-22 | $17.50 | $55.49 | 222,200 | — | — |
| 2022-11-21 | $16.95 | $53.74 | 204,900 | — | — |
| 2022-11-18 | $17.19 | $54.50 | 145,900 | — | — |
| 2022-11-17 | $17.32 | $54.92 | 202,400 | — | — |
| 2022-11-16 | $17.24 | $54.66 | 175,800 | — | — |
| 2022-11-15 | $17.54 | $55.61 | 211,000 | — | — |
| 2022-11-14 | $17.48 | $55.42 | 221,900 | — | — |
| 2022-11-11 | $18.01 | $57.10 | 383,000 | — | — |
| 2022-11-10 | $17.38 | $55.11 | 273,300 | — | — |
| 2022-11-09 | $16.81 | $53.30 | 244,100 | — | — |
| 2022-11-08 | $17.30 | $54.85 | 205,300 | — | — |
| 2022-11-07 | $17.31 | $54.89 | 344,700 | — | — |
| 2022-11-04 | $17.05 | $54.06 | 345,000 | — | — |
| 2022-11-03 | $15.39 | $48.80 | 370,400 | — | — |
| 2022-11-02 | $15.59 | $49.43 | 440,800 | — | — |
| 2022-11-01 | $15.77 | $50.00 | 438,900 | — | — |
| 2022-10-31 | $16.83 | $53.36 | 142,200 | — | — |
| 2022-10-28 | $17.44 | $55.30 | 211,500 | — | — |
| 2022-10-27 | $17.44 | $55.30 | 128,700 | — | — |
| 2022-10-26 | $17.28 | $54.79 | 235,900 | — | — |
| 2022-10-25 | $16.68 | $52.89 | 214,700 | — | — |
| 2022-10-24 | $16.23 | $51.46 | 159,600 | — | — |
| 2022-10-21 | $16.37 | $51.90 | 204,500 | — | — |
| 2022-10-20 | $15.62 | $49.53 | 393,400 | — | — |
| 2022-10-19 | $17.24 | $54.66 | 115,200 | — | — |
| 2022-10-18 | $17.33 | $54.95 | 167,700 | — | — |
| 2022-10-17 | $17.48 | $55.42 | 206,300 | — | — |
| 2022-10-14 | $16.64 | $52.76 | 191,200 | — | — |
| 2022-10-13 | $17.62 | $55.87 | 227,800 | — | — |
| 2022-10-12 | $16.93 | $53.68 | 209,400 | — | — |
| 2022-10-11 | $16.91 | $53.62 | 196,900 | — | — |
| 2022-10-10 | $17.08 | $54.16 | 204,700 | — | — |
| 2022-10-07 | $17.60 | $55.80 | 277,900 | — | — |
| 2022-10-06 | $17.29 | $54.82 | 227,600 | — | — |
| 2022-10-05 | $17.31 | $54.89 | 335,600 | — | — |
| 2022-10-04 | $17.58 | $55.74 | 384,400 | — | — |
| 2022-10-03 | $16.71 | $52.98 | 355,500 | — | — |
| 2022-09-30 | $15.75 | $49.94 | 347,500 | — | — |
| 2022-09-29 | $16.16 | $51.24 | 340,500 | — | — |
| 2022-09-28 | $16.42 | $52.06 | 470,500 | — | — |
| 2022-09-27 | $16.34 | $51.81 | 439,400 | — | — |
| 2022-09-26 | $15.91 | $50.45 | 463,300 | — | — |
| 2022-09-23 | $16.34 | $51.81 | 323,000 | — | — |
| 2022-09-22 | $17.86 | $56.63 | 226,100 | — | — |
| 2022-09-21 | $17.72 | $56.18 | 262,700 | — | — |
| 2022-09-20 | $17.59 | $55.77 | 175,400 | — | — |
| 2022-09-19 | $17.90 | $56.76 | 212,900 | — | — |
| 2022-09-16 | $17.64 | $55.93 | 265,700 | — | — |
| 2022-09-15 | $18.35 | $58.18 | 213,700 | — | — |
| 2022-09-14 | $18.23 | $57.80 | 221,100 | — | — |
| 2022-09-13 | $17.98 | $57.01 | 337,900 | — | — |
| 2022-09-12 | $19.09 | $60.53 | 158,400 | — | — |
| 2022-09-09 | $18.71 | $59.32 | 341,100 | — | — |
| 2022-09-08 | $18.16 | $57.58 | 277,800 | — | — |
| 2022-09-07 | $18.74 | $56.65 | 400,400 | — | — |
| 2022-09-06 | $19.31 | $58.38 | 199,500 | — | — |
| 2022-09-02 | $19.40 | $58.65 | 222,700 | — | — |
| 2022-09-01 | $18.99 | $57.41 | 264,400 | — | — |
| 2022-08-31 | $19.30 | $58.35 | 434,300 | — | — |
| 2022-08-30 | $20.42 | $61.73 | 184,600 | — | — |
| 2022-08-29 | $21.67 | $65.51 | 242,300 | — | — |
| 2022-08-26 | $20.77 | $62.79 | 256,600 | — | — |
| 2022-08-25 | $21.38 | $64.64 | 159,500 | — | — |
| 2022-08-24 | $20.69 | $62.55 | 259,300 | — | — |
| 2022-08-23 | $19.89 | $60.13 | 299,300 | — | — |
| 2022-08-22 | $19.74 | $59.68 | 133,800 | — | — |
| 2022-08-19 | $19.48 | $58.89 | 254,200 | — | — |
| 2022-08-18 | $20.17 | $60.98 | 447,800 | — | — |
| 2022-08-17 | $20.33 | $61.46 | 281,300 | — | — |
| 2022-08-16 | $21.85 | $66.06 | 270,100 | — | — |
| 2022-08-15 | $21.81 | $65.94 | 289,900 | — | — |
| 2022-08-12 | $22.27 | $67.33 | 122,600 | — | — |
| 2022-08-11 | $21.78 | $65.84 | 168,400 | — | — |
| 2022-08-10 | $21.49 | $64.97 | 170,600 | — | — |
| 2022-08-09 | $20.79 | $62.85 | 113,500 | — | — |
| 2022-08-08 | $20.63 | $62.37 | 200,400 | — | — |
| 2022-08-05 | $20.23 | $61.16 | 128,900 | — | — |
| 2022-08-04 | $20.15 | $60.92 | 228,400 | — | — |
| 2022-08-03 | $19.99 | $60.43 | 211,600 | — | — |
| 2022-08-02 | $19.86 | $60.04 | 187,700 | — | — |
| 2022-08-01 | $20.73 | $62.67 | 199,500 | — | — |
| 2022-07-29 | $21.04 | $63.61 | 213,800 | — | — |
| 2022-07-28 | $21.22 | $64.15 | 155,900 | — | — |
| 2022-07-27 | $21.24 | $64.21 | 249,200 | — | — |
| 2022-07-26 | $20.43 | $61.76 | 214,900 | — | — |
| 2022-07-25 | $20.90 | $63.18 | 194,300 | — | — |
| 2022-07-22 | $20.28 | $61.31 | 118,900 | — | — |
| 2022-07-21 | $20.51 | $62.01 | 195,200 | — | — |
| 2022-07-20 | $20.38 | $61.61 | 161,900 | — | — |
| 2022-07-19 | $20.46 | $61.85 | 130,800 | — | — |
| 2022-07-18 | $19.89 | $60.13 | 248,400 | — | — |
| 2022-07-15 | $19.66 | $59.44 | 388,700 | — | — |
| 2022-07-14 | $19.22 | $58.11 | 471,400 | — | — |
| 2022-07-13 | $20.59 | $62.25 | 400,100 | — | — |
| 2022-07-12 | $21.33 | $64.48 | 229,500 | — | — |
| 2022-07-11 | $21.64 | $65.42 | 117,500 | — | — |
| 2022-07-08 | $22.20 | $67.11 | 161,800 | — | — |
| 2022-07-07 | $22.52 | $68.08 | 361,000 | — | — |
| 2022-07-06 | $20.61 | $62.31 | 347,200 | — | — |
| 2022-07-05 | $21.02 | $63.55 | 418,200 | — | — |
| 2022-07-01 | $21.68 | $65.54 | 294,000 | — | — |
| 2022-06-30 | $23.06 | $69.71 | 320,000 | — | — |
| 2022-06-29 | $23.23 | $70.23 | 364,100 | — | — |
| 2022-06-28 | $22.92 | $69.29 | 281,600 | — | — |
| 2022-06-27 | $23.32 | $70.50 | 283,200 | — | — |
| 2022-06-24 | $23.19 | $70.11 | 354,000 | — | — |
| 2022-06-23 | $22.37 | $67.63 | 332,300 | — | — |
| 2022-06-22 | $22.78 | $68.87 | 313,800 | — | — |
| 2022-06-21 | $24.71 | $74.70 | 337,800 | — | — |
| 2022-06-17 | $23.12 | $69.90 | 576,000 | — | — |
| 2022-06-16 | $23.70 | $71.65 | 314,700 | — | — |
| 2022-06-15 | $25.14 | $76.00 | 523,500 | — | — |
| 2022-06-14 | $24.66 | $74.55 | 380,300 | — | — |
| 2022-06-13 | $24.99 | $75.55 | 379,600 | — | — |
| 2022-06-10 | $25.88 | $78.24 | 247,100 | — | — |
| 2022-06-09 | $26.75 | $80.87 | 183,300 | — | — |
| 2022-06-08 | $27.74 | $83.86 | 285,100 | — | — |
| 2022-06-07 | $27.73 | $83.83 | 163,600 | — | — |
| 2022-06-06 | $27.66 | $83.62 | 371,400 | — | — |
| 2022-06-03 | $26.81 | $81.05 | 182,900 | — | — |
| 2022-06-02 | $27.36 | $82.71 | 417,900 | — | — |
| 2022-06-01 | $25.75 | $77.85 | 230,400 | — | — |
| 2022-05-31 | $26.01 | $78.63 | 326,200 | — | — |
| 2022-05-27 | $26.10 | $78.90 | 234,000 | — | — |
| 2022-05-26 | $25.56 | $77.27 | 368,000 | — | — |
| 2022-05-25 | $24.53 | $74.16 | 230,000 | — | — |
| 2022-05-24 | $24.92 | $75.34 | 284,500 | — | — |
| 2022-05-23 | $24.99 | $75.55 | 246,900 | — | — |
| 2022-05-20 | $24.58 | $74.31 | 202,700 | — | — |
| 2022-05-19 | $24.75 | $74.82 | 470,500 | — | — |
| 2022-05-18 | $23.86 | $72.13 | 253,800 | — | — |
| 2022-05-17 | $24.80 | $74.97 | 249,800 | — | — |
| 2022-05-16 | $24.80 | $74.97 | 418,800 | — | — |
| 2022-05-13 | $24.27 | $73.37 | 309,200 | — | — |
| 2022-05-12 | $23.27 | $70.35 | 417,100 | — | — |
| 2022-05-11 | $23.17 | $70.05 | 280,300 | — | — |
| 2022-05-10 | $22.25 | $67.27 | 278,400 | — | — |
| 2022-05-09 | $22.23 | $67.21 | 351,300 | — | — |
| 2022-05-06 | $23.78 | $71.89 | 336,300 | — | — |
| 2022-05-05 | $24.16 | $73.04 | 319,700 | — | — |
| 2022-05-04 | $25.40 | $76.79 | 231,200 | — | — |
| 2022-05-03 | $24.36 | $73.64 | 230,100 | — | — |
| 2022-05-02 | $23.68 | $71.59 | 225,000 | — | — |
| 2022-04-29 | $24.26 | $73.34 | 237,200 | — | — |
| 2022-04-28 | $24.49 | $74.04 | 364,500 | — | — |
| 2022-04-27 | $23.19 | $70.11 | 185,800 | — | — |
| 2022-04-26 | $23.01 | $69.56 | 372,000 | — | — |
| 2022-04-25 | $23.05 | $69.68 | 693,000 | — | — |
| 2022-04-22 | $24.27 | $73.37 | 455,500 | — | — |
| 2022-04-21 | $24.22 | $73.22 | 220,500 | — | — |
| 2022-04-20 | $24.61 | $74.40 | 222,900 | — | — |
| 2022-04-19 | $24.73 | $74.76 | 246,100 | — | — |
| 2022-04-18 | $25.33 | $76.58 | 101,900 | — | — |
| 2022-04-14 | $25.12 | $75.94 | 165,500 | — | — |
| 2022-04-13 | $25.77 | $77.91 | 246,300 | — | — |
| 2022-04-12 | $24.94 | $75.40 | 421,500 | — | — |
| 2022-04-11 | $24.68 | $74.61 | 137,200 | — | — |
| 2022-04-08 | $25.39 | $76.76 | 268,400 | — | — |
| 2022-04-07 | $24.62 | $74.43 | 115,400 | — | — |
| 2022-04-06 | $24.50 | $74.07 | 220,100 | — | — |
| 2022-04-05 | $24.45 | $73.92 | 212,800 | — | — |
| 2022-04-04 | $24.69 | $74.64 | 168,700 | — | — |
| 2022-04-01 | $24.81 | $75.00 | 142,400 | — | — |
| 2022-03-31 | $24.18 | $73.10 | 239,300 | — | — |
| 2022-03-30 | $24.97 | $75.49 | 236,400 | — | — |
| 2022-03-29 | $24.29 | $73.43 | 377,200 | — | — |
| 2022-03-28 | $25.19 | $76.15 | 190,400 | — | — |
| 2022-03-25 | $25.47 | $77.00 | 414,500 | — | — |
| 2022-03-24 | $25.50 | $77.09 | 429,200 | — | — |
| 2022-03-23 | $24.54 | $74.19 | 143,800 | — | — |
| 2022-03-22 | $24.04 | $72.68 | 202,000 | — | — |
| 2022-03-21 | $24.42 | $73.83 | 247,200 | — | — |
| 2022-03-18 | $23.76 | $71.83 | 241,600 | — | — |
| 2022-03-17 | $23.47 | $70.95 | 220,700 | — | — |
| 2022-03-16 | $22.53 | $68.11 | 384,600 | — | — |
| 2022-03-15 | $21.89 | $66.18 | 562,600 | — | — |
| 2022-03-14 | $21.60 | $65.30 | 553,600 | — | — |
| 2022-03-11 | $23.36 | $70.62 | 273,800 | — | — |
| 2022-03-10 | $23.44 | $70.86 | 269,900 | — | — |
| 2022-03-09 | $23.08 | $69.77 | 522,000 | — | — |
| 2022-03-08 | $23.84 | $72.07 | 803,300 | — | — |
| 2022-03-07 | $23.51 | $71.07 | 516,600 | — | — |
| 2022-03-04 | $24.27 | $73.37 | 392,300 | — | — |
| 2022-03-03 | $24.66 | $74.55 | 538,300 | — | — |
| 2022-03-02 | $25.31 | $76.52 | 740,600 | — | — |
| 2022-03-01 | $23.30 | $70.44 | 456,600 | — | — |
| 2022-02-28 | $22.97 | $69.44 | 344,400 | — | — |
| 2022-02-25 | $22.59 | $68.29 | 279,200 | — | — |
| 2022-02-24 | $21.74 | $65.72 | 523,900 | — | — |
| 2022-02-23 | $21.95 | $66.36 | 427,300 | — | — |
| 2022-02-22 | $21.85 | $66.06 | 488,600 | — | — |
| 2022-02-18 | $21.75 | $65.75 | 228,300 | — | — |
| 2022-02-17 | $22.14 | $66.93 | 240,500 | — | — |
| 2022-02-16 | $22.42 | $67.78 | 318,500 | — | — |
| 2022-02-15 | $21.73 | $65.69 | 422,600 | — | — |
| 2022-02-14 | $22.35 | $67.57 | 573,700 | — | — |
| 2022-02-11 | $21.81 | $65.94 | 524,500 | — | — |
| 2022-02-10 | $21.79 | $65.87 | 377,800 | — | — |
| 2022-02-09 | $21.66 | $65.48 | 409,600 | — | — |
| 2022-02-08 | $22.30 | $67.42 | 262,500 | — | — |
| 2022-02-07 | $22.42 | $67.78 | 231,200 | — | — |
| 2022-02-04 | $22.68 | $68.57 | 313,700 | — | — |
| 2022-02-03 | $22.29 | $67.39 | 333,100 | — | — |
| 2022-02-02 | $22.90 | $69.23 | 499,400 | — | — |
| 2022-02-01 | $23.55 | $71.20 | 852,600 | — | — |
| 2022-01-31 | $22.32 | $67.48 | 578,400 | — | — |
| 2022-01-28 | $21.52 | $65.06 | 410,400 | — | — |
| 2022-01-27 | $21.50 | $65.00 | 476,000 | — | — |
| 2022-01-26 | $21.15 | $63.94 | 715,500 | — | — |
| 2022-01-25 | $20.93 | $63.28 | 1,002,100 | — | — |
| 2022-01-24 | $19.48 | $58.89 | 776,700 | — | — |
| 2022-01-21 | $20.22 | $61.13 | 892,600 | — | — |
| 2022-01-20 | $20.39 | $61.64 | 553,800 | — | — |
| 2022-01-19 | $20.46 | $61.85 | 816,600 | — | — |
| 2022-01-18 | $19.69 | $59.53 | 764,500 | — | — |
| 2022-01-14 | $18.85 | $56.99 | 294,000 | — | — |
| 2022-01-13 | $18.51 | $55.96 | 325,300 | — | — |
| 2022-01-12 | $18.75 | $56.68 | 646,600 | — | — |
| 2022-01-11 | $17.54 | $53.03 | 325,600 | — | — |
| 2022-01-10 | $16.93 | $51.18 | 453,000 | — | — |
| 2022-01-07 | $16.80 | $50.79 | 230,000 | — | — |
| 2022-01-06 | $16.53 | $49.97 | 328,700 | — | — |
| 2022-01-05 | $16.22 | $49.04 | 284,400 | — | — |
| 2022-01-04 | $16.52 | $49.94 | 341,400 | — | — |
| 2022-01-03 | $16.82 | $50.85 | 340,200 | — | — |