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
- 1999-05-28 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 | $17.89 | $19.18 | 50,800 | — | — |
| 2022-12-29 | $17.75 | $19.03 | 40,000 | — | — |
| 2022-12-28 | $17.32 | $18.57 | 95,000 | — | — |
| 2022-12-27 | $17.77 | $19.05 | 103,100 | — | — |
| 2022-12-23 | $17.55 | $18.82 | 75,900 | — | — |
| 2022-12-22 | $17.82 | $19.10 | 127,700 | — | — |
| 2022-12-21 | $17.33 | $18.58 | 87,500 | — | — |
| 2022-12-20 | $17.34 | $18.59 | 143,300 | — | — |
| 2022-12-19 | $17.00 | $18.23 | 115,300 | — | — |
| 2022-12-16 | $17.05 | $18.28 | 132,900 | — | — |
| 2022-12-15 | $17.25 | $18.49 | 114,500 | — | — |
| 2022-12-14 | $17.75 | $19.03 | 122,700 | — | — |
| 2022-12-13 | $18.28 | $19.60 | 165,500 | — | — |
| 2022-12-12 | $18.68 | $20.03 | 135,100 | — | — |
| 2022-12-09 | $18.02 | $19.32 | 127,800 | — | — |
| 2022-12-08 | $18.08 | $19.38 | 161,600 | — | — |
| 2022-12-07 | $17.85 | $19.14 | 99,300 | — | — |
| 2022-12-06 | $18.46 | $19.79 | 86,800 | — | — |
| 2022-12-05 | $19.70 | $21.12 | 195,700 | — | — |
| 2022-12-02 | $19.53 | $20.94 | 85,200 | — | — |
| 2022-12-01 | $19.62 | $21.03 | 110,800 | — | — |
| 2022-11-30 | $19.20 | $20.58 | 253,500 | — | — |
| 2022-11-29 | $18.62 | $19.96 | 104,000 | — | — |
| 2022-11-28 | $19.01 | $20.38 | 93,800 | — | — |
| 2022-11-25 | $19.51 | $20.92 | 24,900 | — | — |
| 2022-11-23 | $19.72 | $21.14 | 103,700 | — | — |
| 2022-11-22 | $19.50 | $20.91 | 56,000 | — | — |
| 2022-11-21 | $19.78 | $21.21 | 70,400 | — | — |
| 2022-11-18 | $20.43 | $21.90 | 50,500 | — | — |
| 2022-11-17 | $20.60 | $22.09 | 76,300 | — | — |
| 2022-11-16 | $20.20 | $21.66 | 141,700 | — | — |
| 2022-11-15 | $20.73 | $22.22 | 116,200 | — | — |
| 2022-11-14 | $20.51 | $21.99 | 114,700 | — | — |
| 2022-11-11 | $20.06 | $21.51 | 57,800 | — | — |
| 2022-11-10 | $20.00 | $21.44 | 92,600 | — | — |
| 2022-11-09 | $19.19 | $20.57 | 108,400 | — | — |
| 2022-11-08 | $19.15 | $20.53 | 99,500 | — | — |
| 2022-11-07 | $18.46 | $19.79 | 86,100 | — | — |
| 2022-11-04 | $18.75 | $20.10 | 68,900 | — | — |
| 2022-11-03 | $18.51 | $19.84 | 81,300 | — | — |
| 2022-11-02 | $18.29 | $19.61 | 112,400 | — | — |
| 2022-11-01 | $20.03 | $21.47 | 39,000 | — | — |
| 2022-10-31 | $20.15 | $21.60 | 49,100 | — | — |
| 2022-10-28 | $20.43 | $21.90 | 41,400 | — | — |
| 2022-10-27 | $19.79 | $21.22 | 49,000 | — | — |
| 2022-10-26 | $20.51 | $21.99 | 53,500 | — | — |
| 2022-10-25 | $20.43 | $21.90 | 49,300 | — | — |
| 2022-10-24 | $19.85 | $21.28 | 36,000 | — | — |
| 2022-10-21 | $19.31 | $20.70 | 37,200 | — | — |
| 2022-10-20 | $19.53 | $20.94 | 53,100 | — | — |
| 2022-10-19 | $19.27 | $20.66 | 64,400 | — | — |
| 2022-10-18 | $19.38 | $20.78 | 65,000 | — | — |
| 2022-10-17 | $19.09 | $20.47 | 41,900 | — | — |
| 2022-10-14 | $18.46 | $19.79 | 43,300 | — | — |
| 2022-10-13 | $18.86 | $20.22 | 54,700 | — | — |
| 2022-10-12 | $18.84 | $20.20 | 30,100 | — | — |
| 2022-10-11 | $19.25 | $20.64 | 56,400 | — | — |
| 2022-10-10 | $20.02 | $21.46 | 59,500 | — | — |
| 2022-10-07 | $20.49 | $21.97 | 58,000 | — | — |
| 2022-10-06 | $21.46 | $23.01 | 66,000 | — | — |
| 2022-10-05 | $22.11 | $23.70 | 26,600 | — | — |
| 2022-10-04 | $22.51 | $24.13 | 31,900 | — | — |
| 2022-10-03 | $21.98 | $23.56 | 47,400 | — | — |
| 2022-09-30 | $21.81 | $23.38 | 135,300 | — | — |
| 2022-09-29 | $22.03 | $23.62 | 97,500 | — | — |
| 2022-09-28 | $21.75 | $23.32 | 70,900 | — | — |
| 2022-09-27 | $21.24 | $22.77 | 56,600 | — | — |
| 2022-09-26 | $21.03 | $22.55 | 43,100 | — | — |
| 2022-09-23 | $21.50 | $23.05 | 66,100 | — | — |
| 2022-09-22 | $21.68 | $23.24 | 82,400 | — | — |
| 2022-09-21 | $21.79 | $23.36 | 127,600 | — | — |
| 2022-09-20 | $22.02 | $23.61 | 61,000 | — | — |
| 2022-09-19 | $21.92 | $23.50 | 84,000 | — | — |
| 2022-09-16 | $22.07 | $23.66 | 56,300 | — | — |
| 2022-09-15 | $22.05 | $23.64 | 63,200 | — | — |
| 2022-09-14 | $22.36 | $23.97 | 95,600 | — | — |
| 2022-09-13 | $22.25 | $23.85 | 99,200 | — | — |
| 2022-09-12 | $23.53 | $25.23 | 89,900 | — | — |
| 2022-09-09 | $22.81 | $24.45 | 88,900 | — | — |
| 2022-09-08 | $22.25 | $23.85 | 48,000 | — | — |
| 2022-09-07 | $22.25 | $23.85 | 96,400 | — | — |
| 2022-09-06 | $21.80 | $23.37 | 46,200 | — | — |
| 2022-09-02 | $22.18 | $23.78 | 53,500 | — | — |
| 2022-09-01 | $22.10 | $23.69 | 71,300 | — | — |
| 2022-08-31 | $22.25 | $23.85 | 99,900 | — | — |
| 2022-08-30 | $22.58 | $24.21 | 76,100 | — | — |
| 2022-08-29 | $22.07 | $23.66 | 43,300 | — | — |
| 2022-08-26 | $22.52 | $24.14 | 54,400 | — | — |
| 2022-08-25 | $22.77 | $24.41 | 61,100 | — | — |
| 2022-08-24 | $22.70 | $24.34 | 44,500 | — | — |
| 2022-08-23 | $22.44 | $24.06 | 39,900 | — | — |
| 2022-08-22 | $22.57 | $24.20 | 48,300 | — | — |
| 2022-08-19 | $23.03 | $24.69 | 61,100 | — | — |
| 2022-08-18 | $23.44 | $25.13 | 40,300 | — | — |
| 2022-08-17 | $22.82 | $24.47 | 99,400 | — | — |
| 2022-08-16 | $22.67 | $24.11 | 44,200 | — | — |
| 2022-08-15 | $22.68 | $24.12 | 42,700 | — | — |
| 2022-08-12 | $22.97 | $24.43 | 49,100 | — | — |
| 2022-08-11 | $22.48 | $23.91 | 45,100 | — | — |
| 2022-08-10 | $22.78 | $24.23 | 165,600 | — | — |
| 2022-08-09 | $21.44 | $22.80 | 155,700 | — | — |
| 2022-08-08 | $22.09 | $23.49 | 67,100 | — | — |
| 2022-08-05 | $21.84 | $23.23 | 61,500 | — | — |
| 2022-08-04 | $21.90 | $23.29 | 94,400 | — | — |
| 2022-08-03 | $21.69 | $23.07 | 81,800 | — | — |
| 2022-08-02 | $22.34 | $23.76 | 227,900 | — | — |
| 2022-08-01 | $24.05 | $25.58 | 91,000 | — | — |
| 2022-07-29 | $24.30 | $25.84 | 83,700 | — | — |
| 2022-07-28 | $24.13 | $25.66 | 74,700 | — | — |
| 2022-07-27 | $23.72 | $25.23 | 72,700 | — | — |
| 2022-07-26 | $23.23 | $24.71 | 43,600 | — | — |
| 2022-07-25 | $23.54 | $25.04 | 93,100 | — | — |
| 2022-07-22 | $23.63 | $25.13 | 37,500 | — | — |
| 2022-07-21 | $24.21 | $25.75 | 63,600 | — | — |
| 2022-07-20 | $23.40 | $24.89 | 81,500 | — | — |
| 2022-07-19 | $22.65 | $24.09 | 42,600 | — | — |
| 2022-07-18 | $22.10 | $23.51 | 68,900 | — | — |
| 2022-07-15 | $22.30 | $23.72 | 35,300 | — | — |
| 2022-07-14 | $22.10 | $23.51 | 38,800 | — | — |
| 2022-07-13 | $22.24 | $23.65 | 38,000 | — | — |
| 2022-07-12 | $22.12 | $23.53 | 35,700 | — | — |
| 2022-07-11 | $22.45 | $23.88 | 27,300 | — | — |
| 2022-07-08 | $22.99 | $24.45 | 33,800 | — | — |
| 2022-07-07 | $23.47 | $24.96 | 122,200 | — | — |
| 2022-07-06 | $22.40 | $23.82 | 40,300 | — | — |
| 2022-07-05 | $22.25 | $23.66 | 34,700 | — | — |
| 2022-07-01 | $22.26 | $23.68 | 48,100 | — | — |
| 2022-06-30 | $22.04 | $23.44 | 43,100 | — | — |
| 2022-06-29 | $22.11 | $23.52 | 33,500 | — | — |
| 2022-06-28 | $22.03 | $23.43 | 87,600 | — | — |
| 2022-06-27 | $22.51 | $23.94 | 64,900 | — | — |
| 2022-06-24 | $22.17 | $23.58 | 63,200 | — | — |
| 2022-06-23 | $21.94 | $23.33 | 48,300 | — | — |
| 2022-06-22 | $21.71 | $23.09 | 43,800 | — | — |
| 2022-06-21 | $21.56 | $22.93 | 51,200 | — | — |
| 2022-06-17 | $21.06 | $22.40 | 58,000 | — | — |
| 2022-06-16 | $21.03 | $22.37 | 72,500 | — | — |
| 2022-06-15 | $21.99 | $23.39 | 130,700 | — | — |
| 2022-06-14 | $21.24 | $22.59 | 87,900 | — | — |
| 2022-06-13 | $21.38 | $22.74 | 168,200 | — | — |
| 2022-06-10 | $22.88 | $24.33 | 66,700 | — | — |
| 2022-06-09 | $23.30 | $24.78 | 88,500 | — | — |
| 2022-06-08 | $24.01 | $25.54 | 160,600 | — | — |
| 2022-06-07 | $24.01 | $25.54 | 124,100 | — | — |
| 2022-06-06 | $23.80 | $25.31 | 130,900 | — | — |
| 2022-06-03 | $23.60 | $25.10 | 445,500 | — | — |
| 2022-06-02 | $23.52 | $25.02 | 284,100 | — | — |
| 2022-06-01 | $23.13 | $24.60 | 96,800 | — | — |
| 2022-05-31 | $22.96 | $24.42 | 109,300 | — | — |
| 2022-05-27 | $22.86 | $24.31 | 241,300 | — | — |
| 2022-05-26 | $22.50 | $23.93 | 198,700 | — | — |
| 2022-05-25 | $22.16 | $23.57 | 178,200 | — | — |
| 2022-05-24 | $22.20 | $23.61 | 173,900 | — | — |
| 2022-05-23 | $22.01 | $23.41 | 172,000 | — | — |
| 2022-05-20 | $21.14 | $22.48 | 101,000 | — | — |
| 2022-05-19 | $21.53 | $22.90 | 109,300 | — | — |
| 2022-05-18 | $21.29 | $22.64 | 103,500 | — | — |
| 2022-05-17 | $22.00 | $23.40 | 112,900 | — | — |
| 2022-05-16 | $21.08 | $22.42 | 175,900 | — | — |
| 2022-05-13 | $20.59 | $21.90 | 257,900 | — | — |
| 2022-05-12 | $20.12 | $21.40 | 131,500 | — | — |
| 2022-05-11 | $20.08 | $21.36 | 134,800 | — | — |
| 2022-05-10 | $21.31 | $22.66 | 260,900 | — | — |
| 2022-05-09 | $21.40 | $22.76 | 135,500 | — | — |
| 2022-05-06 | $22.09 | $23.49 | 97,000 | — | — |
| 2022-05-05 | $22.34 | $23.76 | 102,700 | — | — |
| 2022-05-04 | $22.88 | $24.33 | 114,600 | — | — |
| 2022-05-03 | $22.54 | $23.97 | 222,300 | — | — |
| 2022-05-02 | $21.81 | $23.20 | 335,200 | — | — |
| 2022-04-29 | $23.53 | $25.03 | 79,100 | — | — |
| 2022-04-28 | $23.99 | $25.52 | 124,200 | — | — |
| 2022-04-27 | $22.80 | $24.25 | 74,900 | — | — |
| 2022-04-26 | $23.23 | $24.71 | 60,000 | — | — |
| 2022-04-25 | $24.30 | $25.84 | 82,800 | — | — |
| 2022-04-22 | $23.85 | $25.37 | 59,900 | — | — |
| 2022-04-21 | $24.54 | $26.10 | 65,300 | — | — |
| 2022-04-20 | $24.77 | $26.34 | 44,600 | — | — |
| 2022-04-19 | $25.00 | $26.59 | 55,500 | — | — |
| 2022-04-18 | $24.69 | $26.26 | 79,700 | — | — |
| 2022-04-14 | $24.98 | $26.57 | 63,300 | — | — |
| 2022-04-13 | $25.09 | $26.69 | 44,600 | — | — |
| 2022-04-12 | $24.84 | $26.42 | 66,500 | — | — |
| 2022-04-11 | $24.68 | $26.25 | 72,800 | — | — |
| 2022-04-08 | $24.86 | $26.44 | 33,100 | — | — |
| 2022-04-07 | $25.15 | $26.75 | 40,000 | — | — |
| 2022-04-06 | $25.27 | $26.88 | 38,100 | — | — |
| 2022-04-05 | $25.78 | $27.42 | 51,800 | — | — |
| 2022-04-04 | $26.58 | $28.27 | 184,000 | — | — |
| 2022-04-01 | $25.34 | $26.95 | 77,000 | — | — |
| 2022-03-31 | $25.55 | $27.17 | 78,200 | — | — |
| 2022-03-30 | $25.63 | $27.26 | 44,000 | — | — |
| 2022-03-29 | $26.36 | $28.04 | 101,500 | — | — |
| 2022-03-28 | $25.93 | $27.58 | 120,400 | — | — |
| 2022-03-25 | $26.22 | $27.89 | 40,000 | — | — |
| 2022-03-24 | $26.65 | $28.34 | 78,600 | — | — |
| 2022-03-23 | $26.91 | $28.62 | 41,300 | — | — |
| 2022-03-22 | $27.29 | $29.03 | 81,500 | — | — |
| 2022-03-21 | $27.24 | $28.97 | 52,700 | — | — |
| 2022-03-18 | $27.18 | $28.91 | 64,000 | — | — |
| 2022-03-17 | $27.04 | $28.76 | 49,100 | — | — |
| 2022-03-16 | $26.67 | $28.37 | 50,900 | — | — |
| 2022-03-15 | $26.05 | $27.71 | 89,000 | — | — |
| 2022-03-14 | $25.64 | $27.27 | 134,400 | — | — |
| 2022-03-11 | $26.45 | $28.13 | 124,800 | — | — |
| 2022-03-10 | $27.52 | $29.27 | 80,800 | — | — |
| 2022-03-09 | $27.79 | $29.56 | 122,100 | — | — |
| 2022-03-08 | $26.72 | $28.42 | 163,600 | — | — |
| 2022-03-07 | $26.39 | $28.07 | 200,200 | — | — |
| 2022-03-04 | $27.79 | $29.56 | 80,400 | — | — |
| 2022-03-03 | $28.07 | $29.85 | 86,500 | — | — |
| 2022-03-02 | $28.36 | $30.16 | 146,200 | — | — |
| 2022-03-01 | $27.70 | $29.46 | 121,100 | — | — |
| 2022-02-28 | $28.34 | $30.14 | 127,600 | — | — |
| 2022-02-25 | $28.74 | $30.57 | 117,500 | — | — |
| 2022-02-24 | $27.86 | $29.63 | 122,200 | — | — |
| 2022-02-23 | $27.22 | $28.95 | 99,400 | — | — |
| 2022-02-22 | $27.87 | $29.64 | 137,200 | — | — |
| 2022-02-18 | $27.90 | $29.67 | 242,700 | — | — |
| 2022-02-17 | $28.04 | $29.82 | 117,900 | — | — |
| 2022-02-16 | $28.43 | $30.24 | 78,800 | — | — |
| 2022-02-15 | $28.36 | $30.16 | 109,300 | — | — |
| 2022-02-14 | $28.00 | $29.59 | 99,800 | — | — |
| 2022-02-11 | $27.89 | $29.47 | 121,200 | — | — |
| 2022-02-10 | $27.98 | $29.57 | 112,800 | — | — |
| 2022-02-09 | $27.86 | $29.44 | 122,600 | — | — |
| 2022-02-08 | $27.32 | $28.87 | 135,300 | — | — |
| 2022-02-07 | $27.19 | $28.73 | 132,200 | — | — |
| 2022-02-04 | $27.60 | $29.17 | 132,300 | — | — |
| 2022-02-03 | $27.52 | $29.08 | 172,600 | — | — |
| 2022-02-02 | $28.04 | $29.63 | 167,900 | — | — |
| 2022-02-01 | $30.28 | $32.00 | 368,900 | — | — |
| 2022-01-31 | $29.62 | $31.30 | 213,600 | — | — |
| 2022-01-28 | $28.20 | $29.80 | 96,000 | — | — |
| 2022-01-27 | $28.17 | $29.77 | 175,600 | — | — |
| 2022-01-26 | $28.43 | $30.04 | 141,900 | — | — |
| 2022-01-25 | $29.04 | $30.69 | 136,300 | — | — |
| 2022-01-24 | $29.58 | $31.26 | 188,000 | — | — |
| 2022-01-21 | $29.24 | $30.90 | 209,500 | — | — |
| 2022-01-20 | $30.39 | $32.11 | 86,200 | — | — |
| 2022-01-19 | $30.83 | $32.58 | 120,700 | — | — |
| 2022-01-18 | $31.09 | $32.85 | 163,900 | — | — |
| 2022-01-14 | $32.78 | $34.64 | 131,800 | — | — |
| 2022-01-13 | $33.34 | $35.23 | 104,100 | — | — |
| 2022-01-12 | $33.94 | $35.87 | 84,600 | — | — |
| 2022-01-11 | $34.00 | $35.93 | 403,200 | — | — |
| 2022-01-10 | $33.56 | $35.46 | 149,700 | — | — |
| 2022-01-07 | $33.51 | $35.41 | 293,900 | — | — |
| 2022-01-06 | $33.54 | $35.44 | 94,200 | — | — |
| 2022-01-05 | $33.68 | $35.59 | 120,200 | — | — |
| 2022-01-04 | $34.06 | $35.99 | 120,200 | — | — |
| 2022-01-03 | $35.56 | $37.58 | 106,100 | — | — |