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 | $21.57 | $29.11 | 675,100 | — | — |
| 2022-12-29 | $21.67 | $29.24 | 645,600 | — | — |
| 2022-12-28 | $21.01 | $28.35 | 559,400 | — | — |
| 2022-12-27 | $21.38 | $28.85 | 580,100 | — | — |
| 2022-12-23 | $21.37 | $28.84 | 455,700 | — | — |
| 2022-12-22 | $21.25 | $28.67 | 656,600 | — | — |
| 2022-12-21 | $21.61 | $29.16 | 950,500 | — | — |
| 2022-12-20 | $21.29 | $28.73 | 714,300 | — | — |
| 2022-12-19 | $21.25 | $28.67 | 752,800 | — | — |
| 2022-12-16 | $21.60 | $29.15 | 2,035,200 | — | — |
| 2022-12-15 | $21.59 | $29.13 | 1,205,400 | — | — |
| 2022-12-14 | $22.31 | $30.10 | 832,700 | — | — |
| 2022-12-13 | $22.71 | $30.64 | 1,378,900 | — | — |
| 2022-12-12 | $22.46 | $30.31 | 665,800 | — | — |
| 2022-12-09 | $22.10 | $29.82 | 598,300 | — | — |
| 2022-12-08 | $22.26 | $30.04 | 684,100 | — | — |
| 2022-12-07 | $22.05 | $29.75 | 537,400 | — | — |
| 2022-12-06 | $21.98 | $29.66 | 627,700 | — | — |
| 2022-12-05 | $22.35 | $30.16 | 960,700 | — | — |
| 2022-12-02 | $23.04 | $31.09 | 769,100 | — | — |
| 2022-12-01 | $23.09 | $31.16 | 986,200 | — | — |
| 2022-11-30 | $23.04 | $31.09 | 1,193,100 | — | — |
| 2022-11-29 | $22.05 | $29.75 | 757,200 | — | — |
| 2022-11-28 | $21.99 | $29.54 | 712,000 | — | — |
| 2022-11-25 | $22.45 | $30.16 | 317,500 | — | — |
| 2022-11-23 | $22.64 | $30.41 | 660,500 | — | — |
| 2022-11-22 | $22.67 | $30.45 | 1,142,700 | — | — |
| 2022-11-21 | $22.53 | $30.26 | 964,300 | — | — |
| 2022-11-18 | $22.83 | $30.67 | 868,700 | — | — |
| 2022-11-17 | $22.60 | $30.36 | 788,000 | — | — |
| 2022-11-16 | $22.30 | $29.95 | 1,164,600 | — | — |
| 2022-11-15 | $22.56 | $30.30 | 797,400 | — | — |
| 2022-11-14 | $21.89 | $29.40 | 602,500 | — | — |
| 2022-11-11 | $22.19 | $29.81 | 898,800 | — | — |
| 2022-11-10 | $22.06 | $29.63 | 1,249,000 | — | — |
| 2022-11-09 | $21.20 | $28.48 | 1,015,300 | — | — |
| 2022-11-08 | $21.64 | $29.07 | 905,400 | — | — |
| 2022-11-07 | $21.43 | $28.79 | 970,500 | — | — |
| 2022-11-04 | $21.06 | $28.29 | 1,249,800 | — | — |
| 2022-11-03 | $20.09 | $26.99 | 978,300 | — | — |
| 2022-11-02 | $20.03 | $26.91 | 1,734,400 | — | — |
| 2022-11-01 | $21.41 | $28.76 | 1,234,200 | — | — |
| 2022-10-31 | $20.91 | $28.09 | 1,334,200 | — | — |
| 2022-10-28 | $21.09 | $28.33 | 1,307,100 | — | — |
| 2022-10-27 | $20.44 | $27.46 | 985,300 | — | — |
| 2022-10-26 | $20.61 | $27.68 | 1,450,700 | — | — |
| 2022-10-25 | $20.71 | $27.82 | 1,386,700 | — | — |
| 2022-10-24 | $20.43 | $27.44 | 980,000 | — | — |
| 2022-10-21 | $20.37 | $27.36 | 1,731,900 | — | — |
| 2022-10-20 | $19.46 | $26.14 | 1,485,800 | — | — |
| 2022-10-19 | $19.48 | $26.17 | 1,409,500 | — | — |
| 2022-10-18 | $19.45 | $26.13 | 1,932,100 | — | — |
| 2022-10-17 | $18.89 | $25.37 | 877,000 | — | — |
| 2022-10-14 | $18.39 | $24.70 | 694,700 | — | — |
| 2022-10-13 | $18.84 | $25.31 | 1,112,700 | — | — |
| 2022-10-12 | $18.09 | $24.30 | 1,271,400 | — | — |
| 2022-10-11 | $18.14 | $24.37 | 1,625,400 | — | — |
| 2022-10-10 | $18.42 | $24.74 | 924,100 | — | — |
| 2022-10-07 | $18.88 | $25.36 | 900,600 | — | — |
| 2022-10-06 | $19.52 | $26.22 | 912,900 | — | — |
| 2022-10-05 | $19.45 | $26.13 | 745,400 | — | — |
| 2022-10-04 | $19.28 | $25.90 | 979,600 | — | — |
| 2022-10-03 | $18.47 | $24.81 | 890,600 | — | — |
| 2022-09-30 | $17.79 | $23.90 | 1,079,600 | — | — |
| 2022-09-29 | $18.09 | $24.30 | 709,900 | — | — |
| 2022-09-28 | $18.50 | $24.85 | 941,100 | — | — |
| 2022-09-27 | $18.04 | $24.23 | 708,800 | — | — |
| 2022-09-26 | $18.08 | $24.29 | 765,800 | — | — |
| 2022-09-23 | $18.18 | $24.42 | 875,800 | — | — |
| 2022-09-22 | $18.41 | $24.73 | 1,004,700 | — | — |
| 2022-09-21 | $18.66 | $25.06 | 859,200 | — | — |
| 2022-09-20 | $18.70 | $25.12 | 717,500 | — | — |
| 2022-09-19 | $18.95 | $25.45 | 614,300 | — | — |
| 2022-09-16 | $18.76 | $25.20 | 1,684,800 | — | — |
| 2022-09-15 | $18.72 | $25.15 | 873,200 | — | — |
| 2022-09-14 | $19.04 | $25.58 | 864,700 | — | — |
| 2022-09-13 | $19.04 | $25.58 | 930,600 | — | — |
| 2022-09-12 | $19.72 | $26.49 | 982,700 | — | — |
| 2022-09-09 | $19.52 | $26.22 | 812,800 | — | — |
| 2022-09-08 | $19.24 | $25.84 | 1,004,500 | — | — |
| 2022-09-07 | $19.02 | $25.41 | 958,900 | — | — |
| 2022-09-06 | $18.79 | $25.11 | 1,999,300 | — | — |
| 2022-09-02 | $19.19 | $25.64 | 896,900 | — | — |
| 2022-09-01 | $19.36 | $25.87 | 811,000 | — | — |
| 2022-08-31 | $19.67 | $26.28 | 1,474,000 | — | — |
| 2022-08-30 | $19.82 | $26.48 | 631,800 | — | — |
| 2022-08-29 | $20.07 | $26.82 | 698,100 | — | — |
| 2022-08-26 | $20.20 | $26.99 | 700,800 | — | — |
| 2022-08-25 | $21.03 | $28.10 | 929,400 | — | — |
| 2022-08-24 | $20.66 | $27.61 | 542,600 | — | — |
| 2022-08-23 | $20.65 | $27.59 | 552,900 | — | — |
| 2022-08-22 | $20.73 | $27.70 | 502,000 | — | — |
| 2022-08-19 | $21.32 | $28.49 | 740,800 | — | — |
| 2022-08-18 | $21.51 | $28.74 | 714,900 | — | — |
| 2022-08-17 | $20.90 | $27.93 | 799,300 | — | — |
| 2022-08-16 | $21.07 | $28.15 | 461,100 | — | — |
| 2022-08-15 | $21.14 | $28.25 | 621,400 | — | — |
| 2022-08-12 | $21.18 | $28.30 | 608,900 | — | — |
| 2022-08-11 | $20.65 | $27.59 | 549,500 | — | — |
| 2022-08-10 | $20.60 | $27.53 | 875,300 | — | — |
| 2022-08-09 | $19.72 | $26.35 | 847,600 | — | — |
| 2022-08-08 | $20.52 | $27.42 | 743,500 | — | — |
| 2022-08-05 | $20.70 | $27.66 | 527,600 | — | — |
| 2022-08-04 | $21.08 | $28.17 | 799,800 | — | — |
| 2022-08-03 | $20.90 | $27.93 | 1,128,900 | — | — |
| 2022-08-02 | $20.75 | $27.73 | 950,200 | — | — |
| 2022-08-01 | $20.58 | $27.50 | 880,900 | — | — |
| 2022-07-29 | $20.66 | $27.61 | 827,300 | — | — |
| 2022-07-28 | $20.33 | $27.16 | 586,000 | — | — |
| 2022-07-27 | $20.03 | $26.76 | 638,000 | — | — |
| 2022-07-26 | $19.33 | $25.83 | 834,400 | — | — |
| 2022-07-25 | $19.30 | $25.79 | 1,080,000 | — | — |
| 2022-07-22 | $19.33 | $25.83 | 1,274,800 | — | — |
| 2022-07-21 | $19.83 | $26.50 | 1,087,100 | — | — |
| 2022-07-20 | $19.66 | $26.27 | 991,800 | — | — |
| 2022-07-19 | $19.51 | $26.07 | 830,200 | — | — |
| 2022-07-18 | $18.79 | $25.11 | 1,286,500 | — | — |
| 2022-07-15 | $19.30 | $25.79 | 1,219,000 | — | — |
| 2022-07-14 | $18.70 | $24.99 | 876,000 | — | — |
| 2022-07-13 | $18.72 | $25.01 | 1,123,000 | — | — |
| 2022-07-12 | $18.47 | $24.68 | 1,215,100 | — | — |
| 2022-07-11 | $18.41 | $24.60 | 1,264,300 | — | — |
| 2022-07-08 | $18.23 | $24.36 | 896,800 | — | — |
| 2022-07-07 | $17.80 | $23.78 | 973,300 | — | — |
| 2022-07-06 | $17.22 | $23.01 | 957,900 | — | — |
| 2022-07-05 | $17.28 | $23.09 | 1,340,800 | — | — |
| 2022-07-01 | $17.40 | $23.25 | 1,214,100 | — | — |
| 2022-06-30 | $17.82 | $23.81 | 1,281,500 | — | — |
| 2022-06-29 | $17.95 | $23.98 | 1,108,500 | — | — |
| 2022-06-28 | $18.22 | $24.35 | 766,900 | — | — |
| 2022-06-27 | $18.39 | $24.57 | 1,231,400 | — | — |
| 2022-06-24 | $17.91 | $23.93 | 2,781,500 | — | — |
| 2022-06-23 | $17.53 | $23.42 | 1,877,100 | — | — |
| 2022-06-22 | $17.80 | $23.78 | 1,244,300 | — | — |
| 2022-06-21 | $18.00 | $24.05 | 1,165,500 | — | — |
| 2022-06-17 | $17.79 | $23.77 | 1,946,900 | — | — |
| 2022-06-16 | $17.62 | $23.54 | 2,100,400 | — | — |
| 2022-06-15 | $18.86 | $25.07 | 1,403,300 | — | — |
| 2022-06-14 | $18.69 | $24.84 | 1,070,200 | — | — |
| 2022-06-13 | $18.60 | $24.72 | 1,342,100 | — | — |
| 2022-06-10 | $19.32 | $25.68 | 1,121,300 | — | — |
| 2022-06-09 | $19.81 | $26.33 | 687,600 | — | — |
| 2022-06-08 | $20.16 | $26.79 | 725,000 | — | — |
| 2022-06-07 | $20.57 | $27.34 | 712,400 | — | — |
| 2022-06-06 | $20.56 | $27.33 | 1,222,800 | — | — |
| 2022-06-03 | $20.44 | $27.17 | 777,000 | — | — |
| 2022-06-02 | $20.73 | $27.55 | 854,400 | — | — |
| 2022-06-01 | $20.36 | $27.06 | 1,928,300 | — | — |
| 2022-05-31 | $20.44 | $27.17 | 3,520,700 | — | — |
| 2022-05-27 | $20.36 | $27.06 | 1,257,400 | — | — |
| 2022-05-26 | $20.06 | $26.66 | 1,324,200 | — | — |
| 2022-05-25 | $19.67 | $26.14 | 910,800 | — | — |
| 2022-05-24 | $19.52 | $25.94 | 969,400 | — | — |
| 2022-05-23 | $19.78 | $26.29 | 1,328,900 | — | — |
| 2022-05-20 | $19.58 | $26.02 | 995,300 | — | — |
| 2022-05-19 | $19.71 | $26.20 | 831,000 | — | — |
| 2022-05-18 | $19.83 | $26.36 | 901,400 | — | — |
| 2022-05-17 | $20.51 | $27.26 | 886,400 | — | — |
| 2022-05-16 | $19.42 | $25.81 | 742,900 | — | — |
| 2022-05-13 | $19.53 | $25.96 | 771,800 | — | — |
| 2022-05-12 | $19.01 | $25.27 | 1,128,500 | — | — |
| 2022-05-11 | $18.98 | $25.23 | 1,280,400 | — | — |
| 2022-05-10 | $19.25 | $25.59 | 1,225,800 | — | — |
| 2022-05-09 | $18.81 | $25.00 | 963,300 | — | — |
| 2022-05-06 | $19.02 | $25.28 | 983,100 | — | — |
| 2022-05-05 | $19.09 | $25.37 | 1,093,700 | — | — |
| 2022-05-04 | $19.92 | $26.48 | 1,057,900 | — | — |
| 2022-05-03 | $19.32 | $25.68 | 1,059,000 | — | — |
| 2022-05-02 | $18.96 | $25.20 | 1,200,400 | — | — |
| 2022-04-29 | $18.63 | $24.76 | 775,600 | — | — |
| 2022-04-28 | $19.12 | $25.41 | 732,300 | — | — |
| 2022-04-27 | $18.25 | $24.26 | 565,300 | — | — |
| 2022-04-26 | $18.17 | $24.15 | 675,200 | — | — |
| 2022-04-25 | $18.74 | $24.91 | 644,900 | — | — |
| 2022-04-22 | $18.48 | $24.56 | 407,200 | — | — |
| 2022-04-21 | $18.84 | $25.04 | 642,600 | — | — |
| 2022-04-20 | $18.82 | $25.01 | 587,600 | — | — |
| 2022-04-19 | $18.63 | $24.76 | 519,700 | — | — |
| 2022-04-18 | $18.30 | $24.32 | 506,400 | — | — |
| 2022-04-14 | $18.13 | $24.10 | 608,200 | — | — |
| 2022-04-13 | $18.42 | $24.48 | 846,300 | — | — |
| 2022-04-12 | $17.93 | $23.83 | 799,600 | — | — |
| 2022-04-11 | $17.58 | $23.37 | 750,400 | — | — |
| 2022-04-08 | $17.85 | $23.72 | 1,520,200 | — | — |
| 2022-04-07 | $18.20 | $24.19 | 1,124,900 | — | — |
| 2022-04-06 | $18.32 | $24.35 | 1,252,600 | — | — |
| 2022-04-05 | $18.64 | $24.77 | 892,500 | — | — |
| 2022-04-04 | $19.20 | $25.52 | 743,200 | — | — |
| 2022-04-01 | $19.18 | $25.49 | 1,299,100 | — | — |
| 2022-03-31 | $19.60 | $26.05 | 893,600 | — | — |
| 2022-03-30 | $20.01 | $26.60 | 610,600 | — | — |
| 2022-03-29 | $20.61 | $27.39 | 807,100 | — | — |
| 2022-03-28 | $20.22 | $26.87 | 676,100 | — | — |
| 2022-03-25 | $20.47 | $27.21 | 958,700 | — | — |
| 2022-03-24 | $20.37 | $27.07 | 867,400 | — | — |
| 2022-03-23 | $19.83 | $26.36 | 884,900 | — | — |
| 2022-03-22 | $20.41 | $27.13 | 894,200 | — | — |
| 2022-03-21 | $20.37 | $27.07 | 1,358,800 | — | — |
| 2022-03-18 | $20.20 | $26.85 | 2,748,600 | — | — |
| 2022-03-17 | $19.85 | $26.38 | 1,243,800 | — | — |
| 2022-03-16 | $19.58 | $26.02 | 1,145,600 | — | — |
| 2022-03-15 | $18.78 | $24.83 | 692,200 | — | — |
| 2022-03-14 | $18.49 | $24.44 | 992,200 | — | — |
| 2022-03-11 | $18.64 | $24.64 | 653,300 | — | — |
| 2022-03-10 | $18.55 | $24.52 | 752,500 | — | — |
| 2022-03-09 | $18.56 | $24.54 | 916,100 | — | — |
| 2022-03-08 | $18.01 | $23.81 | 1,572,200 | — | — |
| 2022-03-07 | $17.87 | $23.62 | 1,370,800 | — | — |
| 2022-03-04 | $18.63 | $24.63 | 830,400 | — | — |
| 2022-03-03 | $19.13 | $25.29 | 759,300 | — | — |
| 2022-03-02 | $19.31 | $25.53 | 984,200 | — | — |
| 2022-03-01 | $18.38 | $24.30 | 1,094,100 | — | — |
| 2022-02-28 | $19.19 | $25.37 | 1,022,000 | — | — |
| 2022-02-25 | $19.59 | $25.90 | 727,700 | — | — |
| 2022-02-24 | $19.38 | $25.62 | 1,206,400 | — | — |
| 2022-02-23 | $18.96 | $25.07 | 997,800 | — | — |
| 2022-02-22 | $19.61 | $25.92 | 901,700 | — | — |
| 2022-02-18 | $20.04 | $26.49 | 784,600 | — | — |
| 2022-02-17 | $20.05 | $26.51 | 618,500 | — | — |
| 2022-02-16 | $20.43 | $27.01 | 486,000 | — | — |
| 2022-02-15 | $20.45 | $27.04 | 962,000 | — | — |
| 2022-02-14 | $19.84 | $26.23 | 1,022,200 | — | — |
| 2022-02-11 | $19.78 | $26.15 | 1,457,600 | — | — |
| 2022-02-10 | $19.71 | $26.06 | 1,785,100 | — | — |
| 2022-02-09 | $20.32 | $26.86 | 1,113,900 | — | — |
| 2022-02-08 | $20.27 | $26.80 | 1,508,800 | — | — |
| 2022-02-07 | $20.56 | $27.18 | 1,160,500 | — | — |
| 2022-02-04 | $20.31 | $26.85 | 623,300 | — | — |
| 2022-02-03 | $20.24 | $26.76 | 542,100 | — | — |
| 2022-02-02 | $20.91 | $27.64 | 700,300 | — | — |
| 2022-02-01 | $20.54 | $27.15 | 700,500 | — | — |
| 2022-01-31 | $20.71 | $27.38 | 1,188,800 | — | — |
| 2022-01-28 | $19.88 | $26.28 | 1,005,200 | — | — |
| 2022-01-27 | $19.88 | $26.28 | 734,400 | — | — |
| 2022-01-26 | $20.34 | $26.89 | 941,100 | — | — |
| 2022-01-25 | $20.02 | $26.47 | 805,400 | — | — |
| 2022-01-24 | $20.69 | $27.35 | 1,150,600 | — | — |
| 2022-01-21 | $20.54 | $27.15 | 891,000 | — | — |
| 2022-01-20 | $20.65 | $27.30 | 954,400 | — | — |
| 2022-01-19 | $21.13 | $27.93 | 1,021,200 | — | — |
| 2022-01-18 | $21.64 | $28.61 | 1,117,400 | — | — |
| 2022-01-14 | $22.27 | $29.44 | 741,000 | — | — |
| 2022-01-13 | $21.64 | $28.61 | 661,700 | — | — |
| 2022-01-12 | $21.54 | $28.48 | 633,000 | — | — |
| 2022-01-11 | $21.40 | $28.29 | 569,400 | — | — |
| 2022-01-10 | $21.22 | $28.05 | 570,600 | — | — |
| 2022-01-07 | $21.39 | $28.28 | 535,400 | — | — |
| 2022-01-06 | $21.94 | $29.01 | 561,500 | — | — |
| 2022-01-05 | $21.86 | $28.90 | 665,800 | — | — |
| 2022-01-04 | $22.37 | $29.57 | 597,000 | — | — |
| 2022-01-03 | $22.20 | $29.35 | 718,200 | — | — |