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
- 1980-03-17 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 | $18.84 | $19.62 | 27,100 | — | — |
| 2022-12-29 | $19.00 | $19.79 | 33,900 | — | — |
| 2022-12-28 | $18.49 | $19.26 | 19,600 | — | — |
| 2022-12-27 | $18.82 | $19.60 | 25,400 | — | — |
| 2022-12-23 | $18.75 | $19.53 | 22,800 | — | — |
| 2022-12-22 | $18.55 | $19.32 | 28,800 | — | — |
| 2022-12-21 | $18.73 | $19.51 | 42,500 | — | — |
| 2022-12-20 | $18.17 | $18.93 | 19,900 | — | — |
| 2022-12-19 | $18.13 | $18.88 | 30,900 | — | — |
| 2022-12-16 | $18.53 | $19.30 | 124,700 | — | — |
| 2022-12-15 | $18.66 | $19.44 | 40,800 | — | — |
| 2022-12-14 | $19.05 | $19.84 | 35,700 | — | — |
| 2022-12-13 | $18.99 | $19.78 | 25,600 | — | — |
| 2022-12-12 | $18.66 | $19.44 | 23,800 | — | — |
| 2022-12-09 | $18.65 | $19.43 | 28,100 | — | — |
| 2022-12-08 | $18.96 | $19.75 | 39,300 | — | — |
| 2022-12-07 | $18.88 | $19.67 | 33,600 | — | — |
| 2022-12-06 | $19.37 | $20.18 | 29,500 | — | — |
| 2022-12-05 | $19.53 | $20.34 | 33,100 | — | — |
| 2022-12-02 | $19.74 | $20.56 | 47,300 | — | — |
| 2022-12-01 | $19.99 | $20.82 | 58,000 | — | — |
| 2022-11-30 | $19.60 | $20.42 | 127,000 | — | — |
| 2022-11-29 | $19.08 | $19.87 | 57,400 | — | — |
| 2022-11-28 | $18.90 | $19.69 | 41,300 | — | — |
| 2022-11-25 | $19.25 | $20.05 | 11,300 | — | — |
| 2022-11-23 | $18.98 | $19.77 | 25,700 | — | — |
| 2022-11-22 | $19.02 | $19.81 | 61,500 | — | — |
| 2022-11-21 | $18.96 | $19.75 | 48,100 | — | — |
| 2022-11-18 | $18.74 | $19.52 | 72,300 | — | — |
| 2022-11-17 | $18.49 | $19.26 | 59,800 | — | — |
| 2022-11-16 | $18.04 | $18.79 | 76,800 | — | — |
| 2022-11-15 | $18.03 | $18.78 | 68,100 | — | — |
| 2022-11-14 | $18.07 | $18.82 | 46,700 | — | — |
| 2022-11-11 | $17.96 | $18.71 | 43,800 | — | — |
| 2022-11-10 | $18.14 | $18.89 | 67,200 | — | — |
| 2022-11-09 | $17.35 | $18.07 | 54,500 | — | — |
| 2022-11-08 | $17.83 | $18.57 | 57,300 | — | — |
| 2022-11-07 | $17.24 | $17.96 | 49,800 | — | — |
| 2022-11-04 | $16.55 | $17.24 | 26,700 | — | — |
| 2022-11-03 | $16.28 | $16.96 | 31,300 | — | — |
| 2022-11-02 | $16.69 | $17.38 | 46,900 | — | — |
| 2022-11-01 | $16.75 | $17.45 | 28,700 | — | — |
| 2022-10-31 | $16.94 | $17.64 | 44,600 | — | — |
| 2022-10-28 | $16.79 | $17.49 | 32,200 | — | — |
| 2022-10-27 | $16.32 | $17.00 | 35,000 | — | — |
| 2022-10-26 | $16.30 | $16.98 | 35,400 | — | — |
| 2022-10-25 | $16.24 | $16.92 | 34,700 | — | — |
| 2022-10-24 | $15.81 | $16.47 | 27,600 | — | — |
| 2022-10-21 | $15.74 | $16.39 | 51,500 | — | — |
| 2022-10-20 | $15.20 | $15.83 | 28,800 | — | — |
| 2022-10-19 | $15.20 | $15.83 | 28,700 | — | — |
| 2022-10-18 | $15.27 | $15.91 | 37,100 | — | — |
| 2022-10-17 | $15.27 | $15.91 | 28,600 | — | — |
| 2022-10-14 | $14.96 | $15.58 | 47,200 | — | — |
| 2022-10-13 | $15.03 | $15.66 | 57,600 | — | — |
| 2022-10-12 | $14.59 | $15.20 | 35,800 | — | — |
| 2022-10-11 | $14.50 | $15.10 | 45,700 | — | — |
| 2022-10-10 | $14.56 | $15.17 | 35,900 | — | — |
| 2022-10-07 | $14.51 | $15.11 | 52,600 | — | — |
| 2022-10-06 | $14.55 | $15.16 | 35,800 | — | — |
| 2022-10-05 | $14.64 | $15.25 | 52,200 | — | — |
| 2022-10-04 | $15.16 | $15.79 | 40,200 | — | — |
| 2022-10-03 | $14.98 | $15.60 | 60,300 | — | — |
| 2022-09-30 | $14.40 | $15.00 | 73,800 | — | — |
| 2022-09-29 | $14.61 | $15.22 | 74,600 | — | — |
| 2022-09-28 | $15.13 | $15.76 | 62,600 | — | — |
| 2022-09-27 | $14.95 | $15.57 | 75,500 | — | — |
| 2022-09-26 | $14.98 | $15.60 | 52,700 | — | — |
| 2022-09-23 | $15.10 | $15.73 | 81,500 | — | — |
| 2022-09-22 | $15.34 | $15.98 | 30,700 | — | — |
| 2022-09-21 | $15.77 | $16.43 | 44,500 | — | — |
| 2022-09-20 | $15.77 | $16.43 | 29,800 | — | — |
| 2022-09-19 | $16.03 | $16.70 | 32,100 | — | — |
| 2022-09-16 | $16.03 | $16.70 | 101,800 | — | — |
| 2022-09-15 | $16.23 | $16.91 | 34,400 | — | — |
| 2022-09-14 | $16.42 | $17.10 | 52,400 | — | — |
| 2022-09-13 | $16.57 | $17.26 | 49,700 | — | — |
| 2022-09-12 | $17.28 | $18.00 | 86,600 | — | — |
| 2022-09-09 | $17.40 | $18.12 | 79,500 | — | — |
| 2022-09-08 | $17.21 | $17.93 | 59,900 | — | — |
| 2022-09-07 | $16.93 | $17.63 | 94,600 | — | — |
| 2022-09-06 | $16.49 | $17.18 | 42,800 | — | — |
| 2022-09-02 | $16.20 | $16.87 | 62,100 | — | — |
| 2022-09-01 | $15.92 | $16.58 | 33,300 | — | — |
| 2022-08-31 | $15.76 | $16.42 | 46,700 | — | — |
| 2022-08-30 | $15.72 | $16.37 | 29,500 | — | — |
| 2022-08-29 | $15.82 | $16.48 | 18,300 | — | — |
| 2022-08-26 | $16.26 | $16.94 | 43,400 | — | — |
| 2022-08-25 | $16.10 | $16.77 | 19,800 | — | — |
| 2022-08-24 | $15.81 | $16.47 | 18,600 | — | — |
| 2022-08-23 | $15.74 | $16.39 | 47,700 | — | — |
| 2022-08-22 | $15.63 | $16.28 | 32,000 | — | — |
| 2022-08-19 | $16.09 | $16.76 | 19,500 | — | — |
| 2022-08-18 | $16.24 | $16.92 | 55,400 | — | — |
| 2022-08-17 | $16.04 | $16.71 | 21,000 | — | — |
| 2022-08-16 | $16.19 | $16.86 | 25,800 | — | — |
| 2022-08-15 | $16.25 | $16.93 | 32,100 | — | — |
| 2022-08-12 | $16.20 | $16.87 | 33,900 | — | — |
| 2022-08-11 | $16.19 | $16.86 | 13,600 | — | — |
| 2022-08-10 | $16.10 | $16.77 | 25,100 | — | — |
| 2022-08-09 | $15.80 | $16.46 | 33,000 | — | — |
| 2022-08-08 | $15.85 | $16.51 | 48,700 | — | — |
| 2022-08-05 | $15.54 | $16.19 | 35,000 | — | — |
| 2022-08-04 | $15.72 | $16.37 | 28,400 | — | — |
| 2022-08-03 | $15.53 | $16.18 | 47,900 | — | — |
| 2022-08-02 | $16.11 | $16.78 | 7,600 | — | — |
| 2022-08-01 | $16.35 | $17.03 | 31,000 | — | — |
| 2022-07-29 | $16.52 | $17.21 | 23,500 | — | — |
| 2022-07-28 | $16.38 | $17.06 | 36,200 | — | — |
| 2022-07-27 | $15.94 | $16.60 | 26,000 | — | — |
| 2022-07-26 | $15.56 | $16.21 | 21,700 | — | — |
| 2022-07-25 | $15.60 | $16.25 | 17,100 | — | — |
| 2022-07-22 | $15.53 | $16.18 | 30,300 | — | — |
| 2022-07-21 | $15.84 | $16.50 | 16,300 | — | — |
| 2022-07-20 | $15.78 | $16.44 | 24,100 | — | — |
| 2022-07-19 | $15.78 | $16.44 | 27,500 | — | — |
| 2022-07-18 | $15.36 | $16.00 | 19,900 | — | — |
| 2022-07-15 | $15.32 | $15.96 | 36,600 | — | — |
| 2022-07-14 | $15.12 | $15.75 | 31,000 | — | — |
| 2022-07-13 | $15.36 | $16.00 | 25,500 | — | — |
| 2022-07-12 | $15.34 | $15.98 | 47,900 | — | — |
| 2022-07-11 | $15.45 | $16.09 | 40,700 | — | — |
| 2022-07-08 | $15.67 | $16.32 | 15,000 | — | — |
| 2022-07-07 | $15.70 | $16.35 | 31,500 | — | — |
| 2022-07-06 | $15.77 | $16.43 | 33,000 | — | — |
| 2022-07-05 | $15.98 | $16.64 | 60,000 | — | — |
| 2022-07-01 | $15.65 | $16.30 | 21,900 | — | — |
| 2022-06-30 | $15.52 | $16.17 | 26,200 | — | — |
| 2022-06-29 | $15.51 | $16.16 | 20,500 | — | — |
| 2022-06-28 | $15.61 | $16.26 | 39,100 | — | — |
| 2022-06-27 | $15.51 | $16.16 | 28,600 | — | — |
| 2022-06-24 | $15.84 | $16.50 | 96,800 | — | — |
| 2022-06-23 | $15.49 | $16.13 | 37,900 | — | — |
| 2022-06-22 | $15.36 | $16.00 | 33,300 | — | — |
| 2022-06-21 | $15.17 | $15.80 | 60,400 | — | — |
| 2022-06-17 | $14.87 | $15.49 | 82,500 | — | — |
| 2022-06-16 | $15.16 | $15.79 | 59,900 | — | — |
| 2022-06-15 | $15.27 | $15.91 | 100,900 | — | — |
| 2022-06-14 | $15.39 | $16.03 | 51,800 | — | — |
| 2022-06-13 | $15.67 | $16.32 | 86,200 | — | — |
| 2022-06-10 | $16.07 | $16.74 | 53,700 | — | — |
| 2022-06-09 | $16.52 | $17.21 | 27,400 | — | — |
| 2022-06-08 | $16.70 | $17.39 | 35,800 | — | — |
| 2022-06-07 | $16.98 | $17.69 | 31,900 | — | — |
| 2022-06-06 | $16.89 | $17.59 | 30,200 | — | — |
| 2022-06-03 | $16.92 | $17.62 | 28,000 | — | — |
| 2022-06-02 | $17.40 | $18.12 | 22,000 | — | — |
| 2022-06-01 | $17.18 | $17.89 | 28,100 | — | — |
| 2022-05-31 | $16.99 | $17.70 | 50,600 | — | — |
| 2022-05-27 | $17.24 | $17.96 | 44,500 | — | — |
| 2022-05-26 | $17.06 | $17.77 | 39,400 | — | — |
| 2022-05-25 | $16.80 | $17.50 | 23,000 | — | — |
| 2022-05-24 | $16.95 | $17.66 | 29,400 | — | — |
| 2022-05-23 | $16.72 | $17.42 | 26,700 | — | — |
| 2022-05-20 | $16.87 | $17.57 | 36,900 | — | — |
| 2022-05-19 | $16.63 | $17.32 | 55,000 | — | — |
| 2022-05-18 | $16.91 | $17.61 | 44,300 | — | — |
| 2022-05-17 | $17.57 | $18.30 | 23,300 | — | — |
| 2022-05-16 | $17.22 | $17.94 | 32,800 | — | — |
| 2022-05-13 | $17.22 | $17.94 | 44,100 | — | — |
| 2022-05-12 | $16.99 | $17.70 | 50,900 | — | — |
| 2022-05-11 | $17.11 | $17.82 | 43,100 | — | — |
| 2022-05-10 | $17.24 | $17.96 | 43,800 | — | — |
| 2022-05-09 | $17.17 | $17.88 | 45,700 | — | — |
| 2022-05-06 | $17.30 | $18.02 | 28,000 | — | — |
| 2022-05-05 | $17.49 | $18.22 | 38,200 | — | — |
| 2022-05-04 | $18.00 | $18.75 | 36,800 | — | — |
| 2022-05-03 | $17.86 | $18.60 | 32,600 | — | — |
| 2022-05-02 | $17.99 | $18.74 | 70,000 | — | — |
| 2022-04-29 | $18.31 | $19.07 | 63,700 | — | — |
| 2022-04-28 | $18.72 | $19.50 | 54,500 | — | — |
| 2022-04-27 | $18.14 | $18.89 | 53,500 | — | — |
| 2022-04-26 | $18.15 | $18.90 | 48,500 | — | — |
| 2022-04-25 | $18.32 | $19.08 | 78,900 | — | — |
| 2022-04-22 | $18.87 | $19.65 | 57,000 | — | — |
| 2022-04-21 | $18.97 | $19.76 | 39,500 | — | — |
| 2022-04-20 | $19.60 | $20.42 | 25,600 | — | — |
| 2022-04-19 | $19.24 | $20.04 | 29,700 | — | — |
| 2022-04-18 | $19.07 | $19.86 | 55,700 | — | — |
| 2022-04-14 | $19.19 | $19.99 | 80,100 | — | — |
| 2022-04-13 | $19.15 | $19.95 | 65,100 | — | — |
| 2022-04-12 | $19.00 | $19.79 | 105,000 | — | — |
| 2022-04-11 | $18.45 | $19.22 | 44,400 | — | — |
| 2022-04-08 | $18.26 | $19.02 | 32,200 | — | — |
| 2022-04-07 | $18.16 | $18.92 | 39,700 | — | — |
| 2022-04-06 | $18.26 | $19.02 | 43,900 | — | — |
| 2022-04-05 | $18.28 | $19.04 | 37,200 | — | — |
| 2022-04-04 | $18.33 | $19.09 | 49,600 | — | — |
| 2022-04-01 | $18.46 | $19.23 | 26,500 | — | — |
| 2022-03-31 | $18.26 | $19.02 | 46,300 | — | — |
| 2022-03-30 | $18.25 | $19.01 | 49,100 | — | — |
| 2022-03-29 | $18.49 | $19.26 | 54,800 | — | — |
| 2022-03-28 | $18.09 | $18.84 | 39,800 | — | — |
| 2022-03-25 | $18.14 | $18.89 | 41,600 | — | — |
| 2022-03-24 | $17.83 | $18.57 | 36,700 | — | — |
| 2022-03-23 | $17.61 | $18.34 | 23,000 | — | — |
| 2022-03-22 | $18.07 | $18.82 | 44,100 | — | — |
| 2022-03-21 | $17.56 | $18.29 | 34,300 | — | — |
| 2022-03-18 | $17.56 | $18.29 | 107,200 | — | — |
| 2022-03-17 | $17.65 | $18.38 | 30,100 | — | — |
| 2022-03-16 | $17.78 | $18.52 | 44,500 | — | — |
| 2022-03-15 | $17.32 | $18.04 | 39,600 | — | — |
| 2022-03-14 | $17.36 | $18.08 | 41,900 | — | — |
| 2022-03-11 | $17.57 | $18.30 | 24,400 | — | — |
| 2022-03-10 | $18.04 | $18.79 | 36,400 | — | — |
| 2022-03-09 | $17.63 | $18.36 | 50,900 | — | — |
| 2022-03-08 | $17.87 | $18.61 | 50,800 | — | — |
| 2022-03-07 | $17.94 | $18.69 | 39,500 | — | — |
| 2022-03-04 | $17.89 | $18.63 | 62,200 | — | — |
| 2022-03-03 | $17.55 | $18.28 | 28,700 | — | — |
| 2022-03-02 | $17.59 | $18.32 | 49,800 | — | — |
| 2022-03-01 | $16.93 | $17.63 | 58,500 | — | — |
| 2022-02-28 | $16.98 | $17.69 | 98,600 | — | — |
| 2022-02-25 | $17.33 | $18.05 | 29,300 | — | — |
| 2022-02-24 | $17.03 | $17.74 | 38,200 | — | — |
| 2022-02-23 | $16.83 | $17.53 | 36,400 | — | — |
| 2022-02-22 | $16.99 | $17.70 | 57,600 | — | — |
| 2022-02-18 | $16.88 | $17.58 | 36,400 | — | — |
| 2022-02-17 | $16.97 | $17.68 | 31,300 | — | — |
| 2022-02-16 | $17.28 | $18.00 | 47,000 | — | — |
| 2022-02-15 | $16.75 | $17.45 | 44,400 | — | — |
| 2022-02-14 | $16.54 | $17.23 | 21,100 | — | — |
| 2022-02-11 | $16.50 | $17.19 | 25,900 | — | — |
| 2022-02-10 | $16.46 | $17.14 | 75,400 | — | — |
| 2022-02-09 | $16.77 | $17.47 | 29,900 | — | — |
| 2022-02-08 | $16.78 | $17.48 | 29,600 | — | — |
| 2022-02-07 | $16.60 | $17.29 | 38,200 | — | — |
| 2022-02-04 | $16.56 | $17.25 | 32,800 | — | — |
| 2022-02-03 | $16.56 | $17.25 | 38,500 | — | — |
| 2022-02-02 | $16.95 | $17.66 | 35,100 | — | — |
| 2022-02-01 | $17.05 | $17.76 | 40,500 | — | — |
| 2022-01-31 | $17.41 | $18.13 | 87,700 | — | — |
| 2022-01-28 | $16.93 | $17.63 | 55,800 | — | — |
| 2022-01-27 | $16.68 | $17.37 | 39,800 | — | — |
| 2022-01-26 | $17.08 | $17.79 | 88,600 | — | — |
| 2022-01-25 | $16.78 | $17.48 | 44,400 | — | — |
| 2022-01-24 | $16.94 | $17.64 | 102,500 | — | — |
| 2022-01-21 | $16.70 | $17.39 | 75,200 | — | — |
| 2022-01-20 | $16.92 | $17.62 | 58,200 | — | — |
| 2022-01-19 | $17.28 | $18.00 | 46,900 | — | — |
| 2022-01-18 | $17.75 | $18.49 | 50,900 | — | — |
| 2022-01-14 | $18.02 | $18.77 | 89,400 | — | — |
| 2022-01-13 | $18.06 | $18.81 | 43,400 | — | — |
| 2022-01-12 | $17.98 | $18.73 | 52,100 | — | — |
| 2022-01-11 | $17.89 | $18.63 | 35,900 | — | — |
| 2022-01-10 | $18.08 | $18.83 | 46,000 | — | — |
| 2022-01-07 | $18.15 | $18.90 | 30,900 | — | — |
| 2022-01-06 | $18.38 | $19.14 | 31,500 | — | — |
| 2022-01-05 | $18.41 | $19.18 | 34,400 | — | — |
| 2022-01-04 | $18.95 | $19.74 | 41,200 | — | — |
| 2022-01-03 | $18.91 | $19.70 | 37,800 | — | — |