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
- 2005-11-10 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 | $18.98 | $19.17 | 9,700 | — | — |
| 2022-12-29 | $19.03 | $19.22 | 14,700 | — | — |
| 2022-12-28 | $18.68 | $18.87 | 26,500 | — | — |
| 2022-12-27 | $19.03 | $19.22 | 12,400 | — | — |
| 2022-12-23 | $18.91 | $19.10 | 15,000 | — | — |
| 2022-12-22 | $18.81 | $19.00 | 30,900 | — | — |
| 2022-12-21 | $19.02 | $19.21 | 23,000 | — | — |
| 2022-12-20 | $18.76 | $18.95 | 37,700 | — | — |
| 2022-12-19 | $18.86 | $19.05 | 44,100 | — | — |
| 2022-12-16 | $19.32 | $19.51 | 99,600 | — | — |
| 2022-12-15 | $18.58 | $18.76 | 26,000 | — | — |
| 2022-12-14 | $18.90 | $19.04 | 35,000 | — | — |
| 2022-12-13 | $19.42 | $19.56 | 37,900 | — | — |
| 2022-12-12 | $18.93 | $19.07 | 35,000 | — | — |
| 2022-12-09 | $18.68 | $18.82 | 24,400 | — | — |
| 2022-12-08 | $18.84 | $18.98 | 16,800 | — | — |
| 2022-12-07 | $18.85 | $18.99 | 30,000 | — | — |
| 2022-12-06 | $18.78 | $18.92 | 20,700 | — | — |
| 2022-12-05 | $18.86 | $19.00 | 24,600 | — | — |
| 2022-12-02 | $19.10 | $19.24 | 18,100 | — | — |
| 2022-12-01 | $19.00 | $19.14 | 30,900 | — | — |
| 2022-11-30 | $18.96 | $19.10 | 78,500 | — | — |
| 2022-11-29 | $18.55 | $18.69 | 24,700 | — | — |
| 2022-11-28 | $18.95 | $19.09 | 25,100 | — | — |
| 2022-11-25 | $19.44 | $19.58 | 3,700 | — | — |
| 2022-11-23 | $19.30 | $19.44 | 6,200 | — | — |
| 2022-11-22 | $19.58 | $19.72 | 24,200 | — | — |
| 2022-11-21 | $19.18 | $19.32 | 16,800 | — | — |
| 2022-11-18 | $19.04 | $19.18 | 24,100 | — | — |
| 2022-11-17 | $18.72 | $18.86 | 27,800 | — | — |
| 2022-11-16 | $18.66 | $18.80 | 14,100 | — | — |
| 2022-11-15 | $18.81 | $18.95 | 21,100 | — | — |
| 2022-11-14 | $18.68 | $18.82 | 21,200 | — | — |
| 2022-11-11 | $19.12 | $19.26 | 15,500 | — | — |
| 2022-11-10 | $19.46 | $19.60 | 66,500 | — | — |
| 2022-11-09 | $19.06 | $19.20 | 24,000 | — | — |
| 2022-11-08 | $19.24 | $19.38 | 16,900 | — | — |
| 2022-11-07 | $19.20 | $19.34 | 36,100 | — | — |
| 2022-11-04 | $19.28 | $19.42 | 19,200 | — | — |
| 2022-11-03 | $19.09 | $19.23 | 19,700 | — | — |
| 2022-11-02 | $19.16 | $19.30 | 27,200 | — | — |
| 2022-11-01 | $19.25 | $19.39 | 17,100 | — | — |
| 2022-10-31 | $19.23 | $19.37 | 29,500 | — | — |
| 2022-10-28 | $19.30 | $19.44 | 44,800 | — | — |
| 2022-10-27 | $19.05 | $19.19 | 60,400 | — | — |
| 2022-10-26 | $19.17 | $19.31 | 64,900 | — | — |
| 2022-10-25 | $18.89 | $19.03 | 45,200 | — | — |
| 2022-10-24 | $18.20 | $18.33 | 76,500 | — | — |
| 2022-10-21 | $17.89 | $18.02 | 42,200 | — | — |
| 2022-10-20 | $18.55 | $18.69 | 24,400 | — | — |
| 2022-10-19 | $18.60 | $18.74 | 37,900 | — | — |
| 2022-10-18 | $18.70 | $18.84 | 22,000 | — | — |
| 2022-10-17 | $18.66 | $18.80 | 47,300 | — | — |
| 2022-10-14 | $18.67 | $18.81 | 24,200 | — | — |
| 2022-10-13 | $18.79 | $18.93 | 38,900 | — | — |
| 2022-10-12 | $18.04 | $18.17 | 31,100 | — | — |
| 2022-10-11 | $17.73 | $17.86 | 39,300 | — | — |
| 2022-10-10 | $17.63 | $17.76 | 26,100 | — | — |
| 2022-10-07 | $17.62 | $17.75 | 26,500 | — | — |
| 2022-10-06 | $18.01 | $18.14 | 26,900 | — | — |
| 2022-10-05 | $17.97 | $18.10 | 27,100 | — | — |
| 2022-10-04 | $18.09 | $18.22 | 31,100 | — | — |
| 2022-10-03 | $17.68 | $17.81 | 29,900 | — | — |
| 2022-09-30 | $17.58 | $17.71 | 55,700 | — | — |
| 2022-09-29 | $17.93 | $18.06 | 37,700 | — | — |
| 2022-09-28 | $18.14 | $18.27 | 26,400 | — | — |
| 2022-09-27 | $18.03 | $18.16 | 38,200 | — | — |
| 2022-09-26 | $18.25 | $18.38 | 29,100 | — | — |
| 2022-09-23 | $18.31 | $18.44 | 30,400 | — | — |
| 2022-09-22 | $18.52 | $18.65 | 31,300 | — | — |
| 2022-09-21 | $18.68 | $18.82 | 44,100 | — | — |
| 2022-09-20 | $18.94 | $19.08 | 23,900 | — | — |
| 2022-09-19 | $18.94 | $19.08 | 29,500 | — | — |
| 2022-09-16 | $18.66 | $18.80 | 53,600 | — | — |
| 2022-09-15 | $18.68 | $18.82 | 34,900 | — | — |
| 2022-09-14 | $18.61 | $18.70 | 53,000 | — | — |
| 2022-09-13 | $18.65 | $18.74 | 41,700 | — | — |
| 2022-09-12 | $19.08 | $19.17 | 18,700 | — | — |
| 2022-09-09 | $19.00 | $19.09 | 22,400 | — | — |
| 2022-09-08 | $18.84 | $18.93 | 27,500 | — | — |
| 2022-09-07 | $18.57 | $18.65 | 172,100 | — | — |
| 2022-09-06 | $18.43 | $18.51 | 42,300 | — | — |
| 2022-09-02 | $18.70 | $18.79 | 57,800 | — | — |
| 2022-09-01 | $18.37 | $18.45 | 46,400 | — | — |
| 2022-08-31 | $18.61 | $18.70 | 50,700 | — | — |
| 2022-08-30 | $18.63 | $18.72 | 38,500 | — | — |
| 2022-08-29 | $18.93 | $19.02 | 44,900 | — | — |
| 2022-08-26 | $19.25 | $19.34 | 42,100 | — | — |
| 2022-08-25 | $19.42 | $19.51 | 46,400 | — | — |
| 2022-08-24 | $19.06 | $19.15 | 29,400 | — | — |
| 2022-08-23 | $19.27 | $19.36 | 35,000 | — | — |
| 2022-08-22 | $19.35 | $19.44 | 50,200 | — | — |
| 2022-08-19 | $19.69 | $19.78 | 56,100 | — | — |
| 2022-08-18 | $19.65 | $19.74 | 41,700 | — | — |
| 2022-08-17 | $19.61 | $19.70 | 29,700 | — | — |
| 2022-08-16 | $19.72 | $19.81 | 38,900 | — | — |
| 2022-08-15 | $19.59 | $19.68 | 24,900 | — | — |
| 2022-08-12 | $19.48 | $19.57 | 35,500 | — | — |
| 2022-08-11 | $19.26 | $19.35 | 30,700 | — | — |
| 2022-08-10 | $19.28 | $19.37 | 36,200 | — | — |
| 2022-08-09 | $19.37 | $19.46 | 44,300 | — | — |
| 2022-08-08 | $19.24 | $19.33 | 30,700 | — | — |
| 2022-08-05 | $19.14 | $19.23 | 39,300 | — | — |
| 2022-08-04 | $18.88 | $18.97 | 45,800 | — | — |
| 2022-08-03 | $19.08 | $19.17 | 39,300 | — | — |
| 2022-08-02 | $19.14 | $19.23 | 79,400 | — | — |
| 2022-08-01 | $19.52 | $19.61 | 106,500 | — | — |
| 2022-07-29 | $19.59 | $19.68 | 183,000 | — | — |
| 2022-07-28 | $18.93 | $19.02 | 94,000 | — | — |
| 2022-07-27 | $19.04 | $19.13 | 84,100 | — | — |
| 2022-07-26 | $18.92 | $19.01 | 91,500 | — | — |
| 2022-07-25 | $19.06 | $19.15 | 81,800 | — | — |
| 2022-07-22 | $19.08 | $19.17 | 182,000 | — | — |
| 2022-07-21 | $20.90 | $21.00 | 74,000 | — | — |
| 2022-07-20 | $20.90 | $21.00 | 135,800 | — | — |
| 2022-07-19 | $20.80 | $20.90 | 119,400 | — | — |
| 2022-07-18 | $20.70 | $20.79 | 43,500 | — | — |
| 2022-07-15 | $20.61 | $20.70 | 57,800 | — | — |
| 2022-07-14 | $20.04 | $20.13 | 76,200 | — | — |
| 2022-07-13 | $20.41 | $20.50 | 48,100 | — | — |
| 2022-07-12 | $20.79 | $20.89 | 89,500 | — | — |
| 2022-07-11 | $20.70 | $20.79 | 207,600 | — | — |
| 2022-07-08 | $20.80 | $20.90 | 155,300 | — | — |
| 2022-07-07 | $20.65 | $20.74 | 68,600 | — | — |
| 2022-07-06 | $20.67 | $20.76 | 53,300 | — | — |
| 2022-07-05 | $20.83 | $20.93 | 68,100 | — | — |
| 2022-07-01 | $20.98 | $21.08 | 71,900 | — | — |
| 2022-06-30 | $20.68 | $20.77 | 120,200 | — | — |
| 2022-06-29 | $20.65 | $20.74 | 218,700 | — | — |
| 2022-06-28 | $21.07 | $21.17 | 246,400 | — | — |
| 2022-06-27 | $21.11 | $21.21 | 168,000 | — | — |
| 2022-06-24 | $20.15 | $20.24 | 1,786,400 | — | — |
| 2022-06-23 | $20.92 | $21.02 | 133,400 | — | — |
| 2022-06-22 | $21.36 | $21.46 | 295,200 | — | — |
| 2022-06-21 | $21.74 | $21.84 | 99,900 | — | — |
| 2022-06-17 | $21.49 | $21.59 | 113,300 | — | — |
| 2022-06-16 | $21.30 | $21.40 | 107,100 | — | — |
| 2022-06-15 | $22.04 | $22.09 | 84,800 | — | — |
| 2022-06-14 | $21.52 | $21.57 | 95,700 | — | — |
| 2022-06-13 | $21.03 | $21.08 | 58,300 | — | — |
| 2022-06-10 | $22.02 | $22.07 | 36,300 | — | — |
| 2022-06-09 | $22.45 | $22.50 | 76,600 | — | — |
| 2022-06-08 | $22.91 | $22.96 | 71,600 | — | — |
| 2022-06-07 | $22.83 | $22.88 | 248,800 | — | — |
| 2022-06-06 | $23.14 | $23.19 | 156,300 | — | — |
| 2022-06-03 | $23.19 | $23.24 | 59,100 | — | — |
| 2022-06-02 | $23.34 | $23.39 | 74,000 | — | — |
| 2022-06-01 | $23.32 | $23.37 | 106,500 | — | — |
| 2022-05-31 | $23.17 | $23.22 | 52,600 | — | — |
| 2022-05-27 | $23.17 | $23.22 | 49,800 | — | — |
| 2022-05-26 | $22.60 | $22.65 | 69,500 | — | — |
| 2022-05-25 | $22.17 | $22.22 | 62,100 | — | — |
| 2022-05-24 | $21.81 | $21.86 | 89,400 | — | — |
| 2022-05-23 | $22.20 | $22.25 | 74,200 | — | — |
| 2022-05-20 | $21.52 | $21.57 | 78,800 | — | — |
| 2022-05-19 | $21.68 | $21.73 | 44,900 | — | — |
| 2022-05-18 | $22.34 | $22.39 | 52,000 | — | — |
| 2022-05-17 | $22.80 | $22.85 | 120,800 | — | — |
| 2022-05-16 | $21.88 | $21.93 | 125,300 | — | — |
| 2022-05-13 | $21.87 | $21.92 | 80,500 | — | — |
| 2022-05-12 | $21.47 | $21.52 | 92,800 | — | — |
| 2022-05-11 | $21.40 | $21.45 | 176,800 | — | — |
| 2022-05-10 | $20.89 | $20.94 | 114,700 | — | — |
| 2022-05-09 | $21.68 | $21.73 | 100,500 | — | — |
| 2022-05-06 | $22.27 | $22.32 | 94,100 | — | — |
| 2022-05-05 | $22.40 | $22.45 | 136,600 | — | — |
| 2022-05-04 | $22.55 | $22.60 | 121,000 | — | — |
| 2022-05-03 | $22.57 | $22.62 | 72,100 | — | — |
| 2022-05-02 | $22.26 | $22.31 | 130,500 | — | — |
| 2022-04-29 | $22.65 | $22.70 | 98,900 | — | — |
| 2022-04-28 | $23.08 | $23.13 | 105,400 | — | — |
| 2022-04-27 | $23.02 | $23.07 | 67,500 | — | — |
| 2022-04-26 | $22.75 | $22.80 | 101,300 | — | — |
| 2022-04-25 | $23.29 | $23.34 | 116,800 | — | — |
| 2022-04-22 | $22.99 | $23.04 | 179,300 | — | — |
| 2022-04-21 | $22.66 | $22.71 | 73,400 | — | — |
| 2022-04-20 | $22.65 | $22.70 | 58,800 | — | — |
| 2022-04-19 | $22.27 | $22.32 | 106,400 | — | — |
| 2022-04-18 | $21.42 | $21.47 | 102,100 | — | — |
| 2022-04-14 | $21.69 | $21.74 | 51,100 | — | — |
| 2022-04-13 | $21.65 | $21.70 | 60,500 | — | — |
| 2022-04-12 | $21.61 | $21.66 | 83,500 | — | — |
| 2022-04-11 | $21.63 | $21.68 | 52,600 | — | — |
| 2022-04-08 | $21.65 | $21.70 | 46,000 | — | — |
| 2022-04-07 | $21.49 | $21.54 | 45,300 | — | — |
| 2022-04-06 | $21.55 | $21.60 | 57,500 | — | — |
| 2022-04-05 | $21.79 | $21.84 | 72,700 | — | — |
| 2022-04-04 | $21.85 | $21.90 | 72,200 | — | — |
| 2022-04-01 | $21.86 | $21.91 | 133,600 | — | — |
| 2022-03-31 | $21.77 | $21.82 | 40,900 | — | — |
| 2022-03-30 | $21.97 | $22.02 | 19,000 | — | — |
| 2022-03-29 | $22.23 | $22.28 | 26,900 | — | — |
| 2022-03-28 | $22.34 | $22.39 | 26,600 | — | — |
| 2022-03-25 | $22.34 | $22.39 | 44,700 | — | — |
| 2022-03-24 | $22.19 | $22.24 | 55,300 | — | — |
| 2022-03-23 | $22.20 | $22.25 | 27,900 | — | — |
| 2022-03-22 | $22.31 | $22.36 | 69,300 | — | — |
| 2022-03-21 | $22.23 | $22.28 | 82,800 | — | — |
| 2022-03-18 | $22.11 | $22.16 | 154,300 | — | — |
| 2022-03-17 | $22.28 | $22.33 | 94,400 | — | — |
| 2022-03-16 | $22.37 | $22.42 | 76,300 | — | — |
| 2022-03-15 | $22.14 | $22.19 | 42,500 | — | — |
| 2022-03-14 | $22.21 | $22.26 | 35,300 | — | — |
| 2022-03-11 | $22.29 | $22.34 | 44,700 | — | — |
| 2022-03-10 | $22.23 | $22.28 | 43,400 | — | — |
| 2022-03-09 | $21.82 | $21.82 | 25,700 | — | — |
| 2022-03-08 | $21.85 | $21.85 | 34,700 | — | — |
| 2022-03-07 | $21.85 | $21.85 | 56,900 | — | — |
| 2022-03-04 | $22.45 | $22.45 | 49,100 | — | — |
| 2022-03-03 | $22.39 | $22.39 | 51,400 | — | — |
| 2022-03-02 | $22.26 | $22.26 | 30,700 | — | — |
| 2022-03-01 | $22.23 | $22.23 | 59,000 | — | — |
| 2022-02-28 | $22.46 | $22.46 | 99,100 | — | — |
| 2022-02-25 | $22.25 | $22.25 | 43,200 | — | — |
| 2022-02-24 | $21.92 | $21.92 | 33,400 | — | — |
| 2022-02-23 | $22.26 | $22.26 | 56,900 | — | — |
| 2022-02-22 | $22.59 | $22.59 | 34,700 | — | — |
| 2022-02-18 | $22.59 | $22.59 | 40,200 | — | — |
| 2022-02-17 | $22.45 | $22.45 | 21,400 | — | — |
| 2022-02-16 | $22.54 | $22.54 | 417,800 | — | — |
| 2022-02-15 | $22.44 | $22.44 | 20,100 | — | — |
| 2022-02-14 | $22.25 | $22.25 | 23,200 | — | — |
| 2022-02-11 | $22.26 | $22.26 | 20,300 | — | — |
| 2022-02-10 | $22.28 | $22.28 | 23,600 | — | — |
| 2022-02-09 | $22.27 | $22.27 | 268,800 | — | — |
| 2022-02-08 | $22.30 | $22.30 | 172,300 | — | — |
| 2022-02-07 | $22.20 | $22.20 | 115,200 | — | — |
| 2022-02-04 | $21.90 | $21.90 | 189,800 | — | — |
| 2022-02-03 | $21.90 | $21.90 | 28,300 | — | — |
| 2022-02-02 | $21.20 | $21.20 | 7,600 | — | — |
| 2022-02-01 | $21.15 | $21.15 | 13,700 | — | — |
| 2022-01-31 | $20.80 | $20.80 | 3,300 | — | — |
| 2022-01-28 | $21.17 | $21.17 | 11,300 | — | — |
| 2022-01-27 | $20.40 | $20.40 | 20,700 | — | — |
| 2022-01-26 | $19.39 | $19.39 | 7,500 | — | — |
| 2022-01-25 | $19.62 | $19.62 | 13,200 | — | — |
| 2022-01-24 | $19.60 | $19.60 | 13,100 | — | — |
| 2022-01-21 | $19.87 | $19.87 | 6,300 | — | — |
| 2022-01-20 | $19.90 | $19.90 | 13,700 | — | — |
| 2022-01-19 | $19.99 | $19.99 | 91,600 | — | — |
| 2022-01-18 | $19.91 | $19.91 | 81,800 | — | — |
| 2022-01-14 | $19.90 | $19.90 | 24,000 | — | — |
| 2022-01-13 | $19.83 | $19.83 | 30,700 | — | — |
| 2022-01-12 | $19.70 | $19.70 | 51,300 | — | — |
| 2022-01-11 | $19.89 | $19.89 | 5,800 | — | — |
| 2022-01-10 | $19.62 | $19.62 | 13,300 | — | — |
| 2022-01-07 | $19.39 | $19.39 | 6,200 | — | — |
| 2022-01-06 | $19.33 | $19.33 | 3,900 | — | — |
| 2022-01-05 | $19.33 | $19.33 | 36,500 | — | — |
| 2022-01-04 | $19.10 | $19.10 | 5,600 | — | — |
| 2022-01-03 | $18.79 | $18.79 | 1,700 | — | — |