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
- 1998-03-06 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 | $18.48 | $41.30 | 1,300 | — | — |
| 2022-12-29 | $18.61 | $41.59 | 14,000 | — | — |
| 2022-12-28 | $17.75 | $39.67 | 3,300 | — | — |
| 2022-12-27 | $18.41 | $41.14 | 3,100 | — | — |
| 2022-12-23 | $17.76 | $39.69 | 5,000 | — | — |
| 2022-12-22 | $18.54 | $41.43 | 2,800 | — | — |
| 2022-12-21 | $18.85 | $42.13 | 4,400 | — | — |
| 2022-12-20 | $19.26 | $43.04 | 900 | — | — |
| 2022-12-19 | $19.72 | $44.07 | 4,100 | — | — |
| 2022-12-16 | $20.00 | $44.70 | 21,300 | — | — |
| 2022-12-15 | $19.20 | $42.91 | 2,100 | — | — |
| 2022-12-14 | $19.21 | $42.93 | 5,400 | — | — |
| 2022-12-13 | $19.50 | $43.58 | 16,700 | — | — |
| 2022-12-12 | $19.02 | $42.51 | 2,000 | — | — |
| 2022-12-09 | $19.12 | $42.73 | 3,300 | — | — |
| 2022-12-08 | $19.15 | $42.80 | 2,100 | — | — |
| 2022-12-07 | $19.50 | $43.58 | 5,900 | — | — |
| 2022-12-06 | $18.79 | $41.99 | 5,800 | — | — |
| 2022-12-05 | $19.06 | $42.60 | 4,400 | — | — |
| 2022-12-02 | $18.60 | $41.57 | 3,700 | — | — |
| 2022-12-01 | $19.03 | $42.53 | 5,300 | — | — |
| 2022-11-30 | $19.77 | $44.18 | 10,600 | — | — |
| 2022-11-29 | $19.39 | $42.78 | 1,600 | — | — |
| 2022-11-28 | $19.35 | $42.69 | 17,300 | — | — |
| 2022-11-25 | $19.73 | $43.53 | 3,500 | — | — |
| 2022-11-23 | $19.53 | $43.08 | 18,100 | — | — |
| 2022-11-22 | $19.55 | $43.13 | 12,600 | — | — |
| 2022-11-21 | $19.49 | $43.00 | 17,200 | — | — |
| 2022-11-18 | $19.00 | $41.92 | 4,000 | — | — |
| 2022-11-17 | $18.29 | $40.35 | 7,200 | — | — |
| 2022-11-16 | $18.15 | $40.04 | 1,500 | — | — |
| 2022-11-15 | $18.35 | $40.48 | 2,100 | — | — |
| 2022-11-14 | $17.98 | $39.67 | 1,200 | — | — |
| 2022-11-11 | $17.98 | $39.67 | 2,000 | — | — |
| 2022-11-10 | $18.54 | $40.90 | 2,900 | — | — |
| 2022-11-09 | $18.22 | $40.19 | 1,100 | — | — |
| 2022-11-08 | $18.20 | $40.15 | 5,200 | — | — |
| 2022-11-07 | $17.92 | $39.53 | 2,100 | — | — |
| 2022-11-04 | $18.57 | $40.97 | 1,600 | — | — |
| 2022-11-03 | $17.82 | $39.31 | 11,200 | — | — |
| 2022-11-02 | $17.34 | $38.25 | 5,200 | — | — |
| 2022-11-01 | $17.42 | $38.43 | 11,400 | — | — |
| 2022-10-31 | $17.83 | $39.33 | 6,900 | — | — |
| 2022-10-28 | $18.40 | $40.59 | 3,800 | — | — |
| 2022-10-27 | $18.20 | $40.15 | 3,700 | — | — |
| 2022-10-26 | $18.63 | $41.10 | 3,600 | — | — |
| 2022-10-25 | $19.14 | $42.22 | 6,600 | — | — |
| 2022-10-24 | $19.23 | $42.42 | 1,600 | — | — |
| 2022-10-21 | $19.39 | $42.78 | 8,000 | — | — |
| 2022-10-20 | $18.29 | $40.35 | 4,500 | — | — |
| 2022-10-19 | $18.06 | $39.84 | 4,800 | — | — |
| 2022-10-18 | $19.48 | $42.97 | 1,700 | — | — |
| 2022-10-17 | $18.57 | $40.97 | 2,000 | — | — |
| 2022-10-14 | $17.66 | $38.96 | 3,900 | — | — |
| 2022-10-13 | $18.18 | $40.11 | 10,900 | — | — |
| 2022-10-12 | $18.38 | $40.55 | 2,600 | — | — |
| 2022-10-11 | $17.85 | $39.38 | 9,400 | — | — |
| 2022-10-10 | $17.89 | $39.47 | 7,400 | — | — |
| 2022-10-07 | $17.43 | $38.45 | 5,400 | — | — |
| 2022-10-06 | $17.26 | $38.08 | 5,600 | — | — |
| 2022-10-05 | $18.12 | $39.97 | 19,400 | — | — |
| 2022-10-04 | $18.01 | $39.73 | 23,500 | — | — |
| 2022-10-03 | $17.48 | $38.56 | 6,200 | — | — |
| 2022-09-30 | $16.24 | $35.83 | 9,000 | — | — |
| 2022-09-29 | $16.53 | $36.47 | 3,000 | — | — |
| 2022-09-28 | $16.17 | $35.67 | 21,000 | — | — |
| 2022-09-27 | $16.40 | $36.18 | 9,100 | — | — |
| 2022-09-26 | $17.34 | $38.25 | 5,400 | — | — |
| 2022-09-23 | $16.94 | $37.37 | 5,100 | — | — |
| 2022-09-22 | $18.10 | $39.93 | 9,400 | — | — |
| 2022-09-21 | $18.53 | $40.88 | 22,400 | — | — |
| 2022-09-20 | $19.95 | $44.01 | 5,800 | — | — |
| 2022-09-19 | $20.34 | $44.87 | 3,600 | — | — |
| 2022-09-16 | $20.38 | $44.96 | 15,700 | — | — |
| 2022-09-15 | $21.00 | $46.33 | 2,400 | — | — |
| 2022-09-14 | $20.91 | $46.13 | 7,000 | — | — |
| 2022-09-13 | $20.39 | $44.98 | 8,100 | — | — |
| 2022-09-12 | $21.29 | $46.97 | 3,400 | — | — |
| 2022-09-09 | $21.24 | $46.86 | 5,800 | — | — |
| 2022-09-08 | $20.99 | $46.31 | 1,600 | — | — |
| 2022-09-07 | $21.31 | $47.01 | 5,100 | — | — |
| 2022-09-06 | $20.73 | $45.73 | 5,700 | — | — |
| 2022-09-02 | $21.22 | $46.81 | 20,000 | — | — |
| 2022-09-01 | $21.46 | $47.34 | 8,500 | — | — |
| 2022-08-31 | $23.97 | $52.88 | 4,800 | — | — |
| 2022-08-30 | $23.06 | $50.32 | 3,000 | — | — |
| 2022-08-29 | $24.54 | $53.55 | 4,600 | — | — |
| 2022-08-26 | $24.52 | $53.51 | 8,100 | — | — |
| 2022-08-25 | $25.60 | $55.86 | 3,400 | — | — |
| 2022-08-24 | $25.22 | $55.03 | 6,300 | — | — |
| 2022-08-23 | $24.41 | $53.27 | 3,600 | — | — |
| 2022-08-22 | $25.31 | $55.23 | 10,700 | — | — |
| 2022-08-19 | $24.55 | $53.57 | 13,500 | — | — |
| 2022-08-18 | $27.42 | $56.02 | 39,000 | — | — |
| 2022-08-17 | $27.42 | $56.02 | 9,700 | — | — |
| 2022-08-16 | $28.12 | $57.45 | 17,700 | — | — |
| 2022-08-15 | $27.66 | $56.51 | 15,400 | — | — |
| 2022-08-12 | $27.51 | $56.20 | 7,500 | — | — |
| 2022-08-11 | $25.95 | $53.01 | 9,600 | — | — |
| 2022-08-10 | $24.41 | $49.87 | 8,000 | — | — |
| 2022-08-09 | $22.70 | $46.37 | 7,700 | — | — |
| 2022-08-08 | $22.42 | $45.80 | 1,100 | — | — |
| 2022-08-05 | $22.45 | $45.86 | 1,200 | — | — |
| 2022-08-04 | $22.70 | $46.37 | 8,300 | — | — |
| 2022-08-03 | $22.04 | $45.03 | 1,700 | — | — |
| 2022-08-02 | $22.80 | $46.58 | 900 | — | — |
| 2022-08-01 | $22.68 | $46.33 | 2,000 | — | — |
| 2022-07-29 | $22.75 | $46.48 | 1,500 | — | — |
| 2022-07-28 | $22.29 | $45.54 | 600 | — | — |
| 2022-07-27 | $22.28 | $45.52 | 1,300 | — | — |
| 2022-07-26 | $21.78 | $44.49 | 1,200 | — | — |
| 2022-07-25 | $22.26 | $45.47 | 6,900 | — | — |
| 2022-07-22 | $22.54 | $46.05 | 900 | — | — |
| 2022-07-21 | $23.18 | $47.35 | 1,700 | — | — |
| 2022-07-20 | $23.30 | $47.60 | 4,500 | — | — |
| 2022-07-19 | $22.29 | $45.54 | 4,900 | — | — |
| 2022-07-18 | $22.72 | $46.41 | 2,400 | — | — |
| 2022-07-15 | $22.89 | $46.76 | 2,500 | — | — |
| 2022-07-14 | $22.56 | $46.09 | 1,400 | — | — |
| 2022-07-13 | $22.53 | $46.03 | 800 | — | — |
| 2022-07-12 | $22.64 | $46.25 | 4,500 | — | — |
| 2022-07-11 | $22.72 | $46.41 | 9,000 | — | — |
| 2022-07-08 | $22.52 | $46.01 | 1,100 | — | — |
| 2022-07-07 | $22.83 | $46.64 | 1,800 | — | — |
| 2022-07-06 | $22.04 | $45.03 | 1,700 | — | — |
| 2022-07-05 | $22.29 | $45.54 | 3,200 | — | — |
| 2022-07-01 | $23.17 | $47.33 | 6,000 | — | — |
| 2022-06-30 | $23.19 | $47.37 | 3,700 | — | — |
| 2022-06-29 | $22.66 | $46.29 | 2,800 | — | — |
| 2022-06-28 | $22.78 | $46.54 | 1,900 | — | — |
| 2022-06-27 | $22.78 | $46.54 | 3,700 | — | — |
| 2022-06-24 | $23.90 | $48.83 | 13,800 | — | — |
| 2022-06-23 | $21.96 | $44.86 | 2,100 | — | — |
| 2022-06-22 | $21.74 | $44.41 | 6,900 | — | — |
| 2022-06-21 | $21.27 | $43.45 | 8,900 | — | — |
| 2022-06-17 | $22.15 | $45.25 | 89,500 | — | — |
| 2022-06-16 | $22.30 | $45.56 | 5,700 | — | — |
| 2022-06-15 | $22.62 | $46.21 | 2,300 | — | — |
| 2022-06-14 | $23.08 | $47.15 | 2,000 | — | — |
| 2022-06-13 | $22.62 | $46.21 | 7,400 | — | — |
| 2022-06-10 | $23.20 | $47.40 | 1,600 | — | — |
| 2022-06-09 | $23.04 | $47.07 | 5,700 | — | — |
| 2022-06-08 | $23.24 | $47.48 | 2,000 | — | — |
| 2022-06-07 | $22.90 | $46.78 | 7,700 | — | — |
| 2022-06-06 | $23.29 | $47.58 | 16,400 | — | — |
| 2022-06-03 | $22.50 | $45.97 | 10,700 | — | — |
| 2022-06-02 | $22.56 | $45.58 | 4,900 | — | — |
| 2022-06-01 | $21.84 | $44.12 | 9,800 | — | — |
| 2022-05-31 | $22.13 | $44.71 | 8,000 | — | — |
| 2022-05-27 | $22.12 | $44.69 | 4,500 | — | — |
| 2022-05-26 | $21.84 | $44.12 | 3,700 | — | — |
| 2022-05-25 | $21.82 | $44.08 | 5,500 | — | — |
| 2022-05-24 | $22.36 | $45.17 | 1,400 | — | — |
| 2022-05-23 | $22.46 | $45.37 | 900 | — | — |
| 2022-05-20 | $21.22 | $42.87 | 3,300 | — | — |
| 2022-05-19 | $21.37 | $43.17 | 5,300 | — | — |
| 2022-05-18 | $22.01 | $44.47 | 5,800 | — | — |
| 2022-05-17 | $22.06 | $44.57 | 2,500 | — | — |
| 2022-05-16 | $21.54 | $43.52 | 3,200 | — | — |
| 2022-05-13 | $22.26 | $44.97 | 1,900 | — | — |
| 2022-05-12 | $21.90 | $44.24 | 1,600 | — | — |
| 2022-05-11 | $22.18 | $44.81 | 10,300 | — | — |
| 2022-05-10 | $21.39 | $43.21 | 11,300 | — | — |
| 2022-05-09 | $20.59 | $41.60 | 19,700 | — | — |
| 2022-05-06 | $21.80 | $44.04 | 19,200 | — | — |
| 2022-05-05 | $22.99 | $46.45 | 9,000 | — | — |
| 2022-05-04 | $23.84 | $48.16 | 9,900 | — | — |
| 2022-05-03 | $22.85 | $46.16 | 14,900 | — | — |
| 2022-05-02 | $21.54 | $43.52 | 8,700 | — | — |
| 2022-04-29 | $21.23 | $42.89 | 9,200 | — | — |
| 2022-04-28 | $21.41 | $43.25 | 11,800 | — | — |
| 2022-04-27 | $21.50 | $43.44 | 11,900 | — | — |
| 2022-04-26 | $21.69 | $43.82 | 11,300 | — | — |
| 2022-04-25 | $21.91 | $44.26 | 16,600 | — | — |
| 2022-04-22 | $22.27 | $44.99 | 1,600 | — | — |
| 2022-04-21 | $22.26 | $44.97 | 1,700 | — | — |
| 2022-04-20 | $22.39 | $45.23 | 2,800 | — | — |
| 2022-04-19 | $22.25 | $44.95 | 1,300 | — | — |
| 2022-04-18 | $22.27 | $44.99 | 6,100 | — | — |
| 2022-04-14 | $22.66 | $45.78 | 7,000 | — | — |
| 2022-04-13 | $22.81 | $46.08 | 5,400 | — | — |
| 2022-04-12 | $23.27 | $47.01 | 6,700 | — | — |
| 2022-04-11 | $23.13 | $46.73 | 5,300 | — | — |
| 2022-04-08 | $23.25 | $46.97 | 2,800 | — | — |
| 2022-04-07 | $22.87 | $46.20 | 16,500 | — | — |
| 2022-04-06 | $22.26 | $44.97 | 2,700 | — | — |
| 2022-04-05 | $23.69 | $47.86 | 4,800 | — | — |
| 2022-04-04 | $23.32 | $47.11 | 1,300 | — | — |
| 2022-04-01 | $23.31 | $47.09 | 3,400 | — | — |
| 2022-03-31 | $23.52 | $47.52 | 3,500 | — | — |
| 2022-03-30 | $23.35 | $47.17 | 2,100 | — | — |
| 2022-03-29 | $23.70 | $47.88 | 4,200 | — | — |
| 2022-03-28 | $23.92 | $48.32 | 3,700 | — | — |
| 2022-03-25 | $23.32 | $47.11 | 3,000 | — | — |
| 2022-03-24 | $23.71 | $47.90 | 1,100 | — | — |
| 2022-03-23 | $23.57 | $47.62 | 2,200 | — | — |
| 2022-03-22 | $23.98 | $48.45 | 5,200 | — | — |
| 2022-03-21 | $23.82 | $48.12 | 9,400 | — | — |
| 2022-03-18 | $24.00 | $48.49 | 12,600 | — | — |
| 2022-03-17 | $22.99 | $46.45 | 6,700 | — | — |
| 2022-03-16 | $22.16 | $44.77 | 19,400 | — | — |
| 2022-03-15 | $22.03 | $44.51 | 6,100 | — | — |
| 2022-03-14 | $22.09 | $44.63 | 10,000 | — | — |
| 2022-03-11 | $22.48 | $45.42 | 4,200 | — | — |
| 2022-03-10 | $22.05 | $44.04 | 6,600 | — | — |
| 2022-03-09 | $22.42 | $44.78 | 3,400 | — | — |
| 2022-03-08 | $22.67 | $45.28 | 2,800 | — | — |
| 2022-03-07 | $22.31 | $44.56 | 6,400 | — | — |
| 2022-03-04 | $22.72 | $45.38 | 2,600 | — | — |
| 2022-03-03 | $22.03 | $44.00 | 3,900 | — | — |
| 2022-03-02 | $22.90 | $45.74 | 3,900 | — | — |
| 2022-03-01 | $22.16 | $44.26 | 4,200 | — | — |
| 2022-02-28 | $22.10 | $44.14 | 2,900 | — | — |
| 2022-02-25 | $22.92 | $45.78 | 2,400 | — | — |
| 2022-02-24 | $22.03 | $44.00 | 2,300 | — | — |
| 2022-02-23 | $22.27 | $44.48 | 1,700 | — | — |
| 2022-02-22 | $22.66 | $45.26 | 1,300 | — | — |
| 2022-02-18 | $22.48 | $44.90 | 1,600 | — | — |
| 2022-02-17 | $22.77 | $45.48 | 1,200 | — | — |
| 2022-02-16 | $23.05 | $46.04 | 5,000 | — | — |
| 2022-02-15 | $22.38 | $44.70 | 5,200 | — | — |
| 2022-02-14 | $21.60 | $43.14 | 1,300 | — | — |
| 2022-02-11 | $21.73 | $43.40 | 3,500 | — | — |
| 2022-02-10 | $21.94 | $43.82 | 1,100 | — | — |
| 2022-02-09 | $22.27 | $44.48 | 1,300 | — | — |
| 2022-02-08 | $22.38 | $44.70 | 1,100 | — | — |
| 2022-02-07 | $22.14 | $44.22 | 1,300 | — | — |
| 2022-02-04 | $22.38 | $44.70 | 2,700 | — | — |
| 2022-02-03 | $22.09 | $44.12 | 5,700 | — | — |
| 2022-02-02 | $22.29 | $44.52 | 1,900 | — | — |
| 2022-02-01 | $22.07 | $44.08 | 8,700 | — | — |
| 2022-01-31 | $22.57 | $45.08 | 1,700 | — | — |
| 2022-01-28 | $22.48 | $44.90 | 1,400 | — | — |
| 2022-01-27 | $22.20 | $44.34 | 3,500 | — | — |
| 2022-01-26 | $22.82 | $45.58 | 8,600 | — | — |
| 2022-01-25 | $22.60 | $45.14 | 6,000 | — | — |
| 2022-01-24 | $22.13 | $44.20 | 4,900 | — | — |
| 2022-01-21 | $21.80 | $43.54 | 5,000 | — | — |
| 2022-01-20 | $22.00 | $43.94 | 1,200 | — | — |
| 2022-01-19 | $22.24 | $44.42 | 6,300 | — | — |
| 2022-01-18 | $21.92 | $43.78 | 8,000 | — | — |
| 2022-01-14 | $22.46 | $44.86 | 2,500 | — | — |
| 2022-01-13 | $22.01 | $43.96 | 8,500 | — | — |
| 2022-01-12 | $21.93 | $43.80 | 6,400 | — | — |
| 2022-01-11 | $22.26 | $44.46 | 4,000 | — | — |
| 2022-01-10 | $22.64 | $45.22 | 1,600 | — | — |
| 2022-01-07 | $22.47 | $44.88 | 2,300 | — | — |
| 2022-01-06 | $23.00 | $45.94 | 1,100 | — | — |
| 2022-01-05 | $23.35 | $46.64 | 2,300 | — | — |
| 2022-01-04 | $23.11 | $46.16 | 1,700 | — | — |
| 2022-01-03 | $22.99 | $45.92 | 3,300 | — | — |