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
- 1998-12-30 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 | $21.18 | $30.54 | 3,200 | — | — |
| 2022-12-29 | $20.75 | $29.92 | 2,900 | — | — |
| 2022-12-28 | $20.75 | $29.92 | 1,400 | — | — |
| 2022-12-27 | $21.17 | $30.53 | 3,200 | — | — |
| 2022-12-23 | $21.37 | $30.82 | 1,800 | — | — |
| 2022-12-22 | $21.80 | $31.44 | 7,200 | — | — |
| 2022-12-21 | $22.60 | $32.59 | 1,400 | — | — |
| 2022-12-20 | $22.78 | $32.85 | 400 | — | — |
| 2022-12-19 | $22.45 | $32.37 | 2,100 | — | — |
| 2022-12-16 | $22.07 | $31.83 | 14,300 | — | — |
| 2022-12-15 | $23.05 | $33.24 | 7,900 | — | — |
| 2022-12-14 | $23.23 | $33.50 | 3,100 | — | — |
| 2022-12-13 | $23.24 | $33.51 | 4,800 | — | — |
| 2022-12-12 | $22.53 | $32.49 | 3,300 | — | — |
| 2022-12-09 | $23.34 | $33.66 | 2,600 | — | — |
| 2022-12-08 | $23.02 | $33.20 | 3,300 | — | — |
| 2022-12-07 | $23.44 | $33.80 | 2,700 | — | — |
| 2022-12-06 | $23.25 | $33.53 | 4,900 | — | — |
| 2022-12-05 | $23.48 | $33.86 | 5,300 | — | — |
| 2022-12-02 | $23.65 | $34.10 | 7,300 | — | — |
| 2022-12-01 | $23.20 | $33.46 | 800 | — | — |
| 2022-11-30 | $23.26 | $33.54 | 200 | — | — |
| 2022-11-29 | $23.20 | $33.46 | 700 | — | — |
| 2022-11-28 | $23.02 | $33.20 | 2,100 | — | — |
| 2022-11-25 | $23.50 | $33.89 | 700 | — | — |
| 2022-11-23 | $23.02 | $33.20 | 500 | — | — |
| 2022-11-22 | $23.01 | $33.18 | 2,100 | — | — |
| 2022-11-21 | $23.20 | $33.46 | 600 | — | — |
| 2022-11-18 | $23.01 | $33.18 | 100 | — | — |
| 2022-11-17 | $23.01 | $33.18 | 2,300 | — | — |
| 2022-11-16 | $23.33 | $33.64 | 2,300 | — | — |
| 2022-11-15 | $23.41 | $33.76 | 2,000 | — | — |
| 2022-11-14 | $23.62 | $34.06 | 2,500 | — | — |
| 2022-11-11 | $23.60 | $34.03 | 10,200 | — | — |
| 2022-11-10 | $23.50 | $33.89 | 2,200 | — | — |
| 2022-11-09 | $23.63 | $34.08 | 10,300 | — | — |
| 2022-11-08 | $23.87 | $34.42 | 1,800 | — | — |
| 2022-11-07 | $23.09 | $33.30 | 400 | — | — |
| 2022-11-04 | $21.61 | $31.16 | 2,000 | — | — |
| 2022-11-03 | $23.38 | $33.71 | 3,800 | — | — |
| 2022-11-02 | $22.69 | $32.72 | 6,000 | — | — |
| 2022-11-01 | $22.49 | $32.43 | 1,000 | — | — |
| 2022-10-31 | $22.20 | $32.01 | 1,200 | — | — |
| 2022-10-28 | $22.14 | $31.93 | 400 | — | — |
| 2022-10-27 | $22.24 | $32.07 | 2,600 | — | — |
| 2022-10-26 | $22.26 | $32.10 | 1,900 | — | — |
| 2022-10-25 | $22.61 | $32.60 | 7,200 | — | — |
| 2022-10-24 | $22.77 | $32.84 | 6,100 | — | — |
| 2022-10-21 | $21.56 | $31.09 | 200 | — | — |
| 2022-10-20 | $21.48 | $30.97 | 5,800 | — | — |
| 2022-10-19 | $21.00 | $30.28 | 3,600 | — | — |
| 2022-10-18 | $20.75 | $29.92 | 12,800 | — | — |
| 2022-10-17 | $20.63 | $29.75 | 4,600 | — | — |
| 2022-10-14 | $20.82 | $30.02 | 1,000 | — | — |
| 2022-10-13 | $20.65 | $29.78 | 24,400 | — | — |
| 2022-10-12 | $20.65 | $29.71 | 3,200 | — | — |
| 2022-10-11 | $20.80 | $29.92 | 1,700 | — | — |
| 2022-10-10 | $21.00 | $30.21 | 5,300 | — | — |
| 2022-10-07 | $21.10 | $30.35 | 23,300 | — | — |
| 2022-10-06 | $21.47 | $30.89 | 0 | — | — |
| 2022-10-05 | $21.47 | $30.89 | 700 | — | — |
| 2022-10-04 | $21.80 | $31.36 | 8,100 | — | — |
| 2022-10-03 | $22.00 | $31.65 | 3,300 | — | — |
| 2022-09-30 | $20.62 | $29.66 | 7,500 | — | — |
| 2022-09-29 | $20.53 | $29.53 | 500 | — | — |
| 2022-09-28 | $20.79 | $29.91 | 5,300 | — | — |
| 2022-09-27 | $20.70 | $29.78 | 15,600 | — | — |
| 2022-09-26 | $20.55 | $29.56 | 15,300 | — | — |
| 2022-09-23 | $20.64 | $29.69 | 2,800 | — | — |
| 2022-09-22 | $20.95 | $30.14 | 3,600 | — | — |
| 2022-09-21 | $21.44 | $30.84 | 6,800 | — | — |
| 2022-09-20 | $21.69 | $31.20 | 1,200 | — | — |
| 2022-09-19 | $21.69 | $31.20 | 1,900 | — | — |
| 2022-09-16 | $21.98 | $31.62 | 43,500 | — | — |
| 2022-09-15 | $20.93 | $30.11 | 4,000 | — | — |
| 2022-09-14 | $20.65 | $29.71 | 3,400 | — | — |
| 2022-09-13 | $21.00 | $30.21 | 2,700 | — | — |
| 2022-09-12 | $20.80 | $29.92 | 1,200 | — | — |
| 2022-09-09 | $21.00 | $30.21 | 5,600 | — | — |
| 2022-09-08 | $21.02 | $30.24 | 9,200 | — | — |
| 2022-09-07 | $21.20 | $30.50 | 1,500 | — | — |
| 2022-09-06 | $21.20 | $30.50 | 9,600 | — | — |
| 2022-09-02 | $21.26 | $30.58 | 300 | — | — |
| 2022-09-01 | $21.00 | $30.21 | 3,300 | — | — |
| 2022-08-31 | $21.10 | $30.35 | 4,200 | — | — |
| 2022-08-30 | $21.23 | $30.54 | 1,800 | — | — |
| 2022-08-29 | $21.11 | $30.37 | 3,300 | — | — |
| 2022-08-26 | $21.47 | $30.89 | 6,200 | — | — |
| 2022-08-25 | $21.31 | $30.66 | 0 | — | — |
| 2022-08-24 | $21.31 | $30.66 | 300 | — | — |
| 2022-08-23 | $21.58 | $31.04 | 400 | — | — |
| 2022-08-22 | $21.00 | $30.21 | 0 | — | — |
| 2022-08-19 | $21.00 | $30.21 | 0 | — | — |
| 2022-08-18 | $21.00 | $30.21 | 5,500 | — | — |
| 2022-08-17 | $21.05 | $30.28 | 1,600 | — | — |
| 2022-08-16 | $21.17 | $30.45 | 3,200 | — | — |
| 2022-08-15 | $20.65 | $29.71 | 0 | — | — |
| 2022-08-12 | $20.65 | $29.71 | 4,900 | — | — |
| 2022-08-11 | $20.59 | $29.62 | 2,700 | — | — |
| 2022-08-10 | $20.65 | $29.71 | 5,200 | — | — |
| 2022-08-09 | $20.62 | $29.66 | 900 | — | — |
| 2022-08-08 | $20.65 | $29.71 | 0 | — | — |
| 2022-08-05 | $20.65 | $29.71 | 1,700 | — | — |
| 2022-08-04 | $20.65 | $29.71 | 1,100 | — | — |
| 2022-08-03 | $20.55 | $29.56 | 1,500 | — | — |
| 2022-08-02 | $20.41 | $29.36 | 300 | — | — |
| 2022-08-01 | $20.65 | $29.71 | 1,000 | — | — |
| 2022-07-29 | $20.65 | $29.71 | 2,200 | — | — |
| 2022-07-28 | $20.62 | $29.66 | 1,000 | — | — |
| 2022-07-27 | $20.62 | $29.66 | 0 | — | — |
| 2022-07-26 | $20.62 | $29.66 | 800 | — | — |
| 2022-07-25 | $20.65 | $29.71 | 3,200 | — | — |
| 2022-07-22 | $20.45 | $29.42 | 0 | — | — |
| 2022-07-21 | $20.45 | $29.42 | 1,600 | — | — |
| 2022-07-20 | $20.58 | $29.61 | 300 | — | — |
| 2022-07-19 | $20.58 | $29.61 | 2,800 | — | — |
| 2022-07-18 | $20.65 | $29.71 | 500 | — | — |
| 2022-07-15 | $20.55 | $29.56 | 1,900 | — | — |
| 2022-07-14 | $20.52 | $29.52 | 600 | — | — |
| 2022-07-13 | $20.55 | $29.49 | 500 | — | — |
| 2022-07-12 | $20.60 | $29.56 | 0 | — | — |
| 2022-07-11 | $20.60 | $29.56 | 1,100 | — | — |
| 2022-07-08 | $20.56 | $29.50 | 400 | — | — |
| 2022-07-07 | $20.60 | $29.56 | 200 | — | — |
| 2022-07-06 | $20.55 | $29.49 | 3,300 | — | — |
| 2022-07-05 | $20.70 | $29.71 | 26,100 | — | — |
| 2022-07-01 | $21.00 | $30.14 | 3,400 | — | — |
| 2022-06-30 | $21.00 | $30.14 | 500 | — | — |
| 2022-06-29 | $21.17 | $30.38 | 0 | — | — |
| 2022-06-28 | $21.17 | $30.38 | 10,200 | — | — |
| 2022-06-27 | $21.00 | $30.14 | 0 | — | — |
| 2022-06-24 | $21.00 | $30.14 | 0 | — | — |
| 2022-06-23 | $21.00 | $30.14 | 1,400 | — | — |
| 2022-06-22 | $21.00 | $30.14 | 400 | — | — |
| 2022-06-21 | $20.93 | $30.04 | 300 | — | — |
| 2022-06-17 | $20.90 | $29.99 | 900 | — | — |
| 2022-06-16 | $20.86 | $29.93 | 300 | — | — |
| 2022-06-15 | $20.86 | $29.93 | 500 | — | — |
| 2022-06-14 | $20.76 | $29.79 | 1,300 | — | — |
| 2022-06-13 | $20.71 | $29.72 | 0 | — | — |
| 2022-06-10 | $20.71 | $29.72 | 500 | — | — |
| 2022-06-09 | $20.71 | $29.72 | 400 | — | — |
| 2022-06-08 | $20.82 | $29.88 | 0 | — | — |
| 2022-06-07 | $20.82 | $29.88 | 900 | — | — |
| 2022-06-06 | $20.80 | $29.85 | 25,900 | — | — |
| 2022-06-03 | $21.00 | $30.14 | 0 | — | — |
| 2022-06-02 | $21.00 | $30.14 | 4,000 | — | — |
| 2022-06-01 | $20.52 | $29.45 | 1,100 | — | — |
| 2022-05-31 | $21.24 | $30.48 | 600 | — | — |
| 2022-05-27 | $21.00 | $30.14 | 3,500 | — | — |
| 2022-05-26 | $21.08 | $30.25 | 8,600 | — | — |
| 2022-05-25 | $20.48 | $29.39 | 1,000 | — | — |
| 2022-05-24 | $20.45 | $29.35 | 300 | — | — |
| 2022-05-23 | $20.44 | $29.33 | 2,300 | — | — |
| 2022-05-20 | $20.35 | $29.20 | 2,300 | — | — |
| 2022-05-19 | $20.46 | $29.36 | 3,200 | — | — |
| 2022-05-18 | $20.85 | $29.92 | 7,700 | — | — |
| 2022-05-17 | $20.81 | $29.86 | 1,200 | — | — |
| 2022-05-16 | $20.70 | $29.71 | 1,900 | — | — |
| 2022-05-13 | $20.60 | $29.56 | 1,700 | — | — |
| 2022-05-12 | $20.69 | $29.69 | 4,800 | — | — |
| 2022-05-11 | $20.55 | $29.49 | 3,300 | — | — |
| 2022-05-10 | $20.63 | $29.60 | 2,200 | — | — |
| 2022-05-09 | $20.75 | $29.78 | 1,000 | — | — |
| 2022-05-06 | $21.60 | $31.00 | 1,700 | — | — |
| 2022-05-05 | $21.90 | $31.43 | 3,900 | — | — |
| 2022-05-04 | $21.18 | $30.39 | 5,200 | — | — |
| 2022-05-03 | $20.59 | $29.55 | 300 | — | — |
| 2022-05-02 | $20.94 | $30.05 | 1,400 | — | — |
| 2022-04-29 | $21.12 | $30.31 | 13,500 | — | — |
| 2022-04-28 | $20.86 | $29.93 | 500 | — | — |
| 2022-04-27 | $20.75 | $29.78 | 100 | — | — |
| 2022-04-26 | $20.75 | $29.78 | 9,500 | — | — |
| 2022-04-25 | $21.00 | $30.14 | 7,300 | — | — |
| 2022-04-22 | $21.83 | $31.33 | 700 | — | — |
| 2022-04-21 | $21.50 | $30.85 | 1,200 | — | — |
| 2022-04-20 | $22.10 | $31.71 | 0 | — | — |
| 2022-04-19 | $22.10 | $31.71 | 500 | — | — |
| 2022-04-18 | $22.08 | $31.69 | 200 | — | — |
| 2022-04-14 | $21.60 | $31.00 | 1,100 | — | — |
| 2022-04-13 | $21.00 | $30.14 | 4,100 | — | — |
| 2022-04-12 | $21.64 | $31.00 | 2,600 | — | — |
| 2022-04-11 | $22.10 | $31.66 | 4,000 | — | — |
| 2022-04-08 | $22.05 | $31.58 | 3,200 | — | — |
| 2022-04-07 | $22.00 | $31.51 | 900 | — | — |
| 2022-04-06 | $22.25 | $31.87 | 16,800 | — | — |
| 2022-04-05 | $22.30 | $31.94 | 4,600 | — | — |
| 2022-04-04 | $22.38 | $32.06 | 32,400 | — | — |
| 2022-04-01 | $22.32 | $31.97 | 2,600 | — | — |
| 2022-03-31 | $22.30 | $31.94 | 4,600 | — | — |
| 2022-03-30 | $22.13 | $31.70 | 30,400 | — | — |
| 2022-03-29 | $21.57 | $30.90 | 500 | — | — |
| 2022-03-28 | $21.75 | $31.15 | 300 | — | — |
| 2022-03-25 | $22.36 | $32.03 | 100 | — | — |
| 2022-03-24 | $22.36 | $32.03 | 0 | — | — |
| 2022-03-23 | $22.36 | $32.03 | 2,100 | — | — |
| 2022-03-22 | $22.20 | $31.80 | 300 | — | — |
| 2022-03-21 | $22.25 | $31.87 | 3,900 | — | — |
| 2022-03-18 | $22.56 | $32.31 | 14,000 | — | — |
| 2022-03-17 | $20.61 | $29.52 | 300 | — | — |
| 2022-03-16 | $20.62 | $29.54 | 600 | — | — |
| 2022-03-15 | $20.57 | $29.46 | 2,500 | — | — |
| 2022-03-14 | $20.62 | $29.54 | 3,700 | — | — |
| 2022-03-11 | $20.35 | $29.15 | 3,900 | — | — |
| 2022-03-10 | $21.12 | $30.25 | 100 | — | — |
| 2022-03-09 | $20.50 | $29.36 | 100 | — | — |
| 2022-03-08 | $20.21 | $28.95 | 10,400 | — | — |
| 2022-03-07 | $21.00 | $30.08 | 1,400 | — | — |
| 2022-03-04 | $21.20 | $30.37 | 400 | — | — |
| 2022-03-03 | $21.44 | $30.71 | 0 | — | — |
| 2022-03-02 | $21.44 | $30.71 | 800 | — | — |
| 2022-03-01 | $21.20 | $30.37 | 500 | — | — |
| 2022-02-28 | $21.54 | $30.85 | 800 | — | — |
| 2022-02-25 | $21.54 | $30.85 | 300 | — | — |
| 2022-02-24 | $21.58 | $30.91 | 0 | — | — |
| 2022-02-23 | $21.58 | $30.91 | 2,200 | — | — |
| 2022-02-22 | $22.25 | $31.87 | 0 | — | — |
| 2022-02-18 | $22.25 | $31.87 | 1,400 | — | — |
| 2022-02-17 | $21.72 | $31.11 | 0 | — | — |
| 2022-02-16 | $21.72 | $31.11 | 100 | — | — |
| 2022-02-15 | $21.72 | $31.11 | 3,100 | — | — |
| 2022-02-14 | $21.20 | $30.37 | 5,400 | — | — |
| 2022-02-11 | $21.39 | $30.64 | 0 | — | — |
| 2022-02-10 | $21.39 | $30.64 | 0 | — | — |
| 2022-02-09 | $21.39 | $30.64 | 1,000 | — | — |
| 2022-02-08 | $21.49 | $30.78 | 1,900 | — | — |
| 2022-02-07 | $21.31 | $30.52 | 300 | — | — |
| 2022-02-04 | $21.20 | $30.37 | 1,500 | — | — |
| 2022-02-03 | $21.47 | $30.75 | 1,300 | — | — |
| 2022-02-02 | $21.61 | $30.95 | 6,100 | — | — |
| 2022-02-01 | $20.95 | $30.01 | 3,000 | — | — |
| 2022-01-31 | $20.51 | $29.38 | 1,600 | — | — |
| 2022-01-28 | $20.00 | $28.65 | 800 | — | — |
| 2022-01-27 | $19.82 | $28.39 | 1,100 | — | — |
| 2022-01-26 | $19.82 | $28.39 | 2,400 | — | — |
| 2022-01-25 | $19.85 | $28.43 | 800 | — | — |
| 2022-01-24 | $20.20 | $28.93 | 3,900 | — | — |
| 2022-01-21 | $20.20 | $28.93 | 3,100 | — | — |
| 2022-01-20 | $19.96 | $28.59 | 0 | — | — |
| 2022-01-19 | $19.96 | $28.53 | 4,400 | — | — |
| 2022-01-18 | $20.50 | $29.31 | 0 | — | — |
| 2022-01-14 | $20.50 | $29.31 | 4,100 | — | — |
| 2022-01-13 | $20.52 | $29.33 | 2,200 | — | — |
| 2022-01-12 | $20.76 | $29.68 | 6,400 | — | — |
| 2022-01-11 | $20.60 | $29.45 | 4,200 | — | — |
| 2022-01-10 | $20.70 | $29.59 | 900 | — | — |
| 2022-01-07 | $20.70 | $29.59 | 0 | — | — |
| 2022-01-06 | $20.70 | $29.59 | 3,000 | — | — |
| 2022-01-05 | $20.71 | $29.61 | 700 | — | — |
| 2022-01-04 | $20.95 | $29.95 | 4,600 | — | — |
| 2022-01-03 | $20.91 | $29.89 | 400 | — | — |