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 | $28.15 | $36.04 | 59,000 | — | — |
| 2022-12-29 | $27.59 | $35.32 | 35,000 | — | — |
| 2022-12-28 | $26.42 | $33.82 | 22,500 | — | — |
| 2022-12-27 | $27.20 | $34.82 | 40,500 | — | — |
| 2022-12-23 | $27.40 | $35.07 | 26,000 | — | — |
| 2022-12-22 | $27.21 | $34.83 | 45,000 | — | — |
| 2022-12-21 | $28.77 | $36.83 | 42,000 | — | — |
| 2022-12-20 | $28.50 | $36.48 | 18,000 | — | — |
| 2022-12-19 | $28.00 | $35.84 | 28,500 | — | — |
| 2022-12-16 | $27.79 | $35.58 | 38,000 | — | — |
| 2022-12-15 | $28.18 | $36.07 | 6,500 | — | — |
| 2022-12-14 | $29.00 | $37.13 | 11,500 | — | — |
| 2022-12-13 | $29.20 | $37.37 | 124,000 | — | — |
| 2022-12-12 | $29.30 | $37.51 | 59,500 | — | — |
| 2022-12-09 | $30.02 | $38.43 | 23,500 | — | — |
| 2022-12-08 | $29.96 | $38.35 | 48,500 | — | — |
| 2022-12-07 | $30.36 | $38.86 | 65,000 | — | — |
| 2022-12-06 | $29.36 | $37.58 | 20,500 | — | — |
| 2022-12-05 | $28.73 | $36.77 | 28,000 | — | — |
| 2022-12-02 | $28.44 | $36.41 | 29,000 | — | — |
| 2022-12-01 | $28.56 | $36.56 | 34,000 | — | — |
| 2022-11-30 | $27.80 | $35.58 | 27,000 | — | — |
| 2022-11-29 | $27.60 | $35.33 | 8,000 | — | — |
| 2022-11-28 | $27.46 | $35.15 | 14,500 | — | — |
| 2022-11-25 | $27.43 | $35.11 | 6,500 | — | — |
| 2022-11-23 | $26.95 | $34.50 | 8,000 | — | — |
| 2022-11-22 | $27.38 | $35.00 | 16,000 | — | — |
| 2022-11-21 | $26.76 | $34.21 | 9,500 | — | — |
| 2022-11-18 | $26.78 | $34.23 | 19,500 | — | — |
| 2022-11-17 | $26.88 | $34.36 | 20,500 | — | — |
| 2022-11-16 | $26.46 | $33.82 | 15,000 | — | — |
| 2022-11-15 | $25.83 | $33.02 | 11,000 | — | — |
| 2022-11-14 | $25.82 | $33.00 | 26,500 | — | — |
| 2022-11-11 | $27.10 | $34.64 | 16,000 | — | — |
| 2022-11-10 | $27.44 | $35.07 | 34,500 | — | — |
| 2022-11-09 | $26.14 | $33.41 | 11,000 | — | — |
| 2022-11-08 | $26.20 | $33.48 | 21,500 | — | — |
| 2022-11-07 | $26.11 | $33.37 | 24,000 | — | — |
| 2022-11-04 | $26.38 | $33.72 | 15,500 | — | — |
| 2022-11-03 | $25.92 | $33.13 | 62,000 | — | — |
| 2022-11-02 | $25.44 | $32.52 | 20,500 | — | — |
| 2022-11-01 | $25.33 | $32.37 | 30,000 | — | — |
| 2022-10-31 | $25.23 | $32.25 | 13,500 | — | — |
| 2022-10-28 | $25.30 | $32.34 | 9,000 | — | — |
| 2022-10-27 | $23.81 | $30.43 | 15,000 | — | — |
| 2022-10-26 | $23.82 | $30.45 | 14,500 | — | — |
| 2022-10-25 | $23.64 | $30.21 | 16,000 | — | — |
| 2022-10-24 | $23.25 | $29.72 | 12,000 | — | — |
| 2022-10-21 | $22.57 | $28.84 | 36,000 | — | — |
| 2022-10-20 | $21.50 | $27.48 | 10,500 | — | — |
| 2022-10-19 | $21.78 | $27.84 | 26,500 | — | — |
| 2022-10-18 | $21.84 | $27.91 | 22,500 | — | — |
| 2022-10-17 | $21.78 | $27.85 | 15,000 | — | — |
| 2022-10-14 | $21.20 | $27.10 | 36,000 | — | — |
| 2022-10-13 | $21.60 | $27.61 | 52,500 | — | — |
| 2022-10-12 | $21.48 | $27.46 | 6,000 | — | — |
| 2022-10-11 | $21.18 | $27.08 | 8,000 | — | — |
| 2022-10-10 | $21.26 | $27.18 | 12,500 | — | — |
| 2022-10-07 | $21.13 | $27.01 | 24,000 | — | — |
| 2022-10-06 | $21.49 | $27.47 | 9,500 | — | — |
| 2022-10-05 | $21.18 | $27.07 | 13,500 | — | — |
| 2022-10-04 | $21.28 | $27.20 | 11,000 | — | — |
| 2022-10-03 | $21.22 | $27.12 | 14,000 | — | — |
| 2022-09-30 | $20.44 | $26.13 | 38,000 | — | — |
| 2022-09-29 | $20.62 | $26.36 | 17,500 | — | — |
| 2022-09-28 | $20.82 | $26.62 | 27,500 | — | — |
| 2022-09-27 | $20.54 | $26.25 | 29,500 | — | — |
| 2022-09-26 | $20.90 | $26.71 | 27,000 | — | — |
| 2022-09-23 | $20.70 | $26.46 | 33,500 | — | — |
| 2022-09-22 | $21.25 | $27.17 | 38,000 | — | — |
| 2022-09-21 | $21.79 | $27.85 | 40,000 | — | — |
| 2022-09-20 | $21.63 | $27.65 | 50,000 | — | — |
| 2022-09-19 | $21.54 | $27.53 | 24,500 | — | — |
| 2022-09-16 | $21.28 | $27.20 | 63,000 | — | — |
| 2022-09-15 | $21.15 | $27.04 | 31,000 | — | — |
| 2022-09-14 | $20.72 | $26.49 | 28,000 | — | — |
| 2022-09-13 | $21.20 | $27.10 | 44,500 | — | — |
| 2022-09-12 | $21.54 | $27.54 | 14,500 | — | — |
| 2022-09-09 | $21.08 | $26.94 | 35,500 | — | — |
| 2022-09-08 | $21.19 | $27.09 | 22,500 | — | — |
| 2022-09-07 | $21.36 | $27.31 | 22,000 | — | — |
| 2022-09-06 | $21.00 | $26.85 | 53,500 | — | — |
| 2022-09-02 | $20.90 | $26.72 | 40,500 | — | — |
| 2022-09-01 | $21.09 | $26.96 | 29,500 | — | — |
| 2022-08-31 | $20.56 | $26.28 | 25,500 | — | — |
| 2022-08-30 | $20.91 | $26.73 | 26,500 | — | — |
| 2022-08-29 | $21.42 | $27.38 | 37,000 | — | — |
| 2022-08-26 | $21.54 | $27.54 | 24,000 | — | — |
| 2022-08-25 | $21.70 | $27.74 | 33,000 | — | — |
| 2022-08-24 | $21.50 | $27.43 | 16,000 | — | — |
| 2022-08-23 | $21.52 | $27.46 | 15,500 | — | — |
| 2022-08-22 | $21.53 | $27.47 | 33,500 | — | — |
| 2022-08-19 | $21.26 | $27.12 | 28,500 | — | — |
| 2022-08-18 | $21.40 | $27.30 | 23,000 | — | — |
| 2022-08-17 | $20.70 | $26.41 | 28,000 | — | — |
| 2022-08-16 | $21.05 | $26.86 | 11,000 | — | — |
| 2022-08-15 | $21.70 | $27.68 | 53,000 | — | — |
| 2022-08-12 | $21.04 | $26.84 | 104,000 | — | — |
| 2022-08-11 | $21.26 | $27.12 | 34,500 | — | — |
| 2022-08-10 | $22.24 | $28.37 | 16,000 | — | — |
| 2022-08-09 | $21.44 | $27.35 | 18,000 | — | — |
| 2022-08-08 | $21.73 | $27.72 | 47,500 | — | — |
| 2022-08-05 | $21.06 | $26.87 | 11,000 | — | — |
| 2022-08-04 | $20.90 | $26.67 | 8,000 | — | — |
| 2022-08-03 | $20.73 | $26.45 | 16,000 | — | — |
| 2022-08-02 | $20.63 | $26.32 | 35,500 | — | — |
| 2022-08-01 | $20.79 | $26.53 | 15,500 | — | — |
| 2022-07-29 | $20.57 | $26.25 | 43,000 | — | — |
| 2022-07-28 | $20.88 | $26.63 | 28,000 | — | — |
| 2022-07-27 | $22.70 | $28.96 | 20,500 | — | — |
| 2022-07-26 | $21.88 | $27.92 | 25,000 | — | — |
| 2022-07-25 | $21.56 | $27.51 | 16,000 | — | — |
| 2022-07-22 | $21.62 | $27.58 | 13,000 | — | — |
| 2022-07-21 | $22.14 | $28.25 | 6,500 | — | — |
| 2022-07-20 | $21.58 | $27.53 | 15,500 | — | — |
| 2022-07-19 | $21.04 | $26.85 | 15,500 | — | — |
| 2022-07-18 | $21.10 | $26.92 | 12,500 | — | — |
| 2022-07-15 | $21.53 | $27.47 | 11,500 | — | — |
| 2022-07-14 | $21.14 | $26.97 | 14,000 | — | — |
| 2022-07-13 | $21.55 | $27.50 | 8,000 | — | — |
| 2022-07-12 | $21.70 | $27.69 | 9,000 | — | — |
| 2022-07-11 | $21.53 | $27.47 | 12,500 | — | — |
| 2022-07-08 | $21.79 | $27.80 | 11,000 | — | — |
| 2022-07-07 | $21.91 | $27.95 | 10,500 | — | — |
| 2022-07-06 | $21.06 | $26.87 | 9,500 | — | — |
| 2022-07-05 | $21.02 | $26.82 | 26,000 | — | — |
| 2022-07-01 | $21.23 | $27.09 | 8,000 | — | — |
| 2022-06-30 | $21.12 | $26.95 | 28,500 | — | — |
| 2022-06-29 | $21.24 | $27.09 | 36,500 | — | — |
| 2022-06-28 | $22.03 | $28.10 | 9,500 | — | — |
| 2022-06-27 | $22.06 | $28.14 | 29,500 | — | — |
| 2022-06-24 | $21.98 | $28.04 | 224,000 | — | — |
| 2022-06-23 | $21.20 | $27.05 | 28,500 | — | — |
| 2022-06-22 | $21.53 | $27.46 | 18,500 | — | — |
| 2022-06-21 | $21.94 | $27.99 | 16,500 | — | — |
| 2022-06-17 | $21.90 | $27.94 | 32,500 | — | — |
| 2022-06-16 | $21.51 | $27.44 | 27,500 | — | — |
| 2022-06-15 | $22.03 | $28.11 | 18,000 | — | — |
| 2022-06-14 | $22.26 | $28.40 | 10,500 | — | — |
| 2022-06-13 | $22.52 | $28.73 | 23,500 | — | — |
| 2022-06-10 | $23.14 | $29.52 | 21,000 | — | — |
| 2022-06-09 | $23.88 | $30.47 | 16,000 | — | — |
| 2022-06-08 | $24.68 | $31.49 | 34,000 | — | — |
| 2022-06-07 | $24.47 | $31.23 | 13,000 | — | — |
| 2022-06-06 | $24.30 | $31.01 | 15,500 | — | — |
| 2022-06-03 | $24.55 | $31.33 | 17,500 | — | — |
| 2022-06-02 | $24.17 | $30.83 | 28,500 | — | — |
| 2022-06-01 | $24.17 | $30.84 | 31,000 | — | — |
| 2022-05-31 | $23.78 | $30.34 | 21,000 | — | — |
| 2022-05-27 | $23.56 | $30.05 | 15,000 | — | — |
| 2022-05-26 | $23.25 | $29.66 | 13,000 | — | — |
| 2022-05-25 | $22.73 | $28.95 | 26,000 | — | — |
| 2022-05-24 | $21.91 | $27.90 | 10,500 | — | — |
| 2022-05-23 | $22.69 | $28.90 | 15,000 | — | — |
| 2022-05-20 | $22.42 | $28.55 | 28,500 | — | — |
| 2022-05-19 | $22.04 | $28.07 | 33,000 | — | — |
| 2022-05-18 | $22.48 | $28.64 | 18,500 | — | — |
| 2022-05-17 | $22.78 | $29.02 | 10,000 | — | — |
| 2022-05-16 | $22.40 | $28.53 | 39,000 | — | — |
| 2022-05-13 | $22.48 | $28.63 | 38,500 | — | — |
| 2022-05-12 | $21.96 | $27.97 | 22,500 | — | — |
| 2022-05-11 | $21.08 | $26.85 | 28,000 | — | — |
| 2022-05-10 | $21.00 | $26.74 | 12,000 | — | — |
| 2022-05-09 | $21.47 | $27.34 | 128,000 | — | — |
| 2022-05-06 | $21.71 | $27.64 | 12,000 | — | — |
| 2022-05-05 | $21.83 | $27.81 | 26,500 | — | — |
| 2022-05-04 | $22.38 | $28.51 | 20,000 | — | — |
| 2022-05-03 | $22.28 | $28.38 | 23,500 | — | — |
| 2022-05-02 | $22.38 | $28.51 | 11,000 | — | — |
| 2022-04-29 | $21.90 | $27.89 | 19,500 | — | — |
| 2022-04-28 | $22.54 | $28.71 | 18,500 | — | — |
| 2022-04-27 | $21.84 | $27.82 | 17,500 | — | — |
| 2022-04-26 | $22.14 | $28.20 | 19,500 | — | — |
| 2022-04-25 | $22.42 | $28.55 | 15,500 | — | — |
| 2022-04-22 | $22.57 | $28.75 | 31,000 | — | — |
| 2022-04-21 | $23.04 | $29.35 | 16,000 | — | — |
| 2022-04-20 | $23.36 | $29.75 | 8,500 | — | — |
| 2022-04-19 | $23.20 | $29.55 | 9,000 | — | — |
| 2022-04-18 | $23.06 | $29.36 | 14,000 | — | — |
| 2022-04-14 | $23.25 | $29.61 | 11,000 | — | — |
| 2022-04-13 | $23.05 | $29.35 | 15,500 | — | — |
| 2022-04-12 | $23.03 | $29.33 | 12,500 | — | — |
| 2022-04-11 | $23.14 | $29.47 | 9,500 | — | — |
| 2022-04-08 | $22.90 | $29.17 | 18,000 | — | — |
| 2022-04-07 | $23.22 | $29.58 | 17,000 | — | — |
| 2022-04-06 | $23.12 | $29.45 | 33,500 | — | — |
| 2022-04-05 | $23.51 | $29.94 | 16,500 | — | — |
| 2022-04-04 | $23.65 | $30.13 | 16,000 | — | — |
| 2022-04-01 | $23.35 | $29.74 | 10,000 | — | — |
| 2022-03-31 | $23.21 | $29.56 | 41,500 | — | — |
| 2022-03-30 | $23.28 | $29.65 | 47,000 | — | — |
| 2022-03-29 | $23.16 | $29.49 | 11,000 | — | — |
| 2022-03-28 | $23.13 | $29.46 | 22,000 | — | — |
| 2022-03-25 | $23.56 | $30.01 | 17,000 | — | — |
| 2022-03-24 | $23.35 | $29.74 | 30,500 | — | — |
| 2022-03-23 | $22.77 | $29.01 | 22,000 | — | — |
| 2022-03-22 | $23.55 | $29.99 | 11,000 | — | — |
| 2022-03-21 | $23.61 | $30.06 | 17,000 | — | — |
| 2022-03-18 | $23.55 | $29.99 | 40,500 | — | — |
| 2022-03-17 | $23.34 | $29.72 | 13,500 | — | — |
| 2022-03-16 | $22.72 | $28.94 | 17,500 | — | — |
| 2022-03-15 | $22.96 | $29.24 | 13,500 | — | — |
| 2022-03-14 | $23.11 | $29.43 | 28,500 | — | — |
| 2022-03-11 | $23.26 | $29.63 | 18,000 | — | — |
| 2022-03-10 | $23.20 | $29.55 | 9,500 | — | — |
| 2022-03-09 | $23.30 | $29.67 | 9,500 | — | — |
| 2022-03-08 | $22.90 | $29.17 | 40,500 | — | — |
| 2022-03-07 | $22.89 | $29.15 | 17,500 | — | — |
| 2022-03-04 | $23.32 | $29.71 | 6,500 | — | — |
| 2022-03-03 | $23.44 | $29.85 | 13,000 | — | — |
| 2022-03-02 | $23.33 | $29.71 | 7,000 | — | — |
| 2022-03-01 | $23.00 | $29.30 | 20,500 | — | — |
| 2022-02-28 | $23.51 | $29.94 | 15,500 | — | — |
| 2022-02-25 | $23.60 | $30.06 | 16,500 | — | — |
| 2022-02-24 | $23.57 | $30.01 | 14,000 | — | — |
| 2022-02-23 | $23.45 | $29.82 | 9,000 | — | — |
| 2022-02-22 | $23.59 | $30.00 | 35,000 | — | — |
| 2022-02-18 | $24.02 | $30.55 | 16,500 | — | — |
| 2022-02-17 | $23.74 | $30.19 | 6,500 | — | — |
| 2022-02-16 | $23.94 | $30.44 | 11,000 | — | — |
| 2022-02-15 | $23.90 | $30.38 | 30,000 | — | — |
| 2022-02-14 | $23.58 | $29.98 | 13,500 | — | — |
| 2022-02-11 | $23.41 | $29.76 | 28,000 | — | — |
| 2022-02-10 | $23.62 | $30.03 | 43,000 | — | — |
| 2022-02-09 | $24.26 | $30.85 | 22,500 | — | — |
| 2022-02-08 | $24.38 | $31.00 | 16,500 | — | — |
| 2022-02-07 | $24.06 | $30.59 | 19,500 | — | — |
| 2022-02-04 | $23.99 | $30.51 | 22,000 | — | — |
| 2022-02-03 | $24.20 | $30.77 | 20,000 | — | — |
| 2022-02-02 | $24.11 | $30.66 | 48,500 | — | — |
| 2022-02-01 | $24.83 | $31.56 | 47,000 | — | — |
| 2022-01-31 | $25.30 | $32.16 | 33,000 | — | — |
| 2022-01-28 | $25.30 | $32.17 | 40,500 | — | — |
| 2022-01-27 | $24.45 | $31.09 | 40,500 | — | — |
| 2022-01-26 | $24.48 | $31.12 | 20,000 | — | — |
| 2022-01-25 | $24.69 | $31.39 | 49,000 | — | — |
| 2022-01-24 | $25.50 | $32.42 | 38,500 | — | — |
| 2022-01-21 | $24.68 | $31.37 | 54,500 | — | — |
| 2022-01-20 | $25.03 | $31.82 | 16,000 | — | — |
| 2022-01-19 | $25.10 | $31.91 | 7,000 | — | — |
| 2022-01-18 | $25.10 | $31.91 | 23,500 | — | — |
| 2022-01-14 | $25.20 | $32.04 | 21,500 | — | — |
| 2022-01-13 | $25.32 | $32.20 | 25,000 | — | — |
| 2022-01-12 | $25.41 | $32.31 | 18,000 | — | — |
| 2022-01-11 | $25.28 | $32.14 | 11,000 | — | — |
| 2022-01-10 | $25.55 | $32.48 | 26,000 | — | — |
| 2022-01-07 | $25.76 | $32.75 | 19,000 | — | — |
| 2022-01-06 | $26.21 | $33.33 | 24,500 | — | — |
| 2022-01-05 | $25.86 | $32.88 | 12,000 | — | — |
| 2022-01-04 | $26.09 | $33.17 | 12,000 | — | — |
| 2022-01-03 | $26.04 | $33.11 | 24,000 | — | — |