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
- 1999-02-02 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 | $19.50 | $54.39 | 500 | — | — |
| 2022-12-29 | $19.00 | $52.99 | 0 | — | — |
| 2022-12-28 | $19.00 | $52.99 | 1,000 | — | — |
| 2022-12-27 | $19.00 | $52.99 | 400 | — | — |
| 2022-12-23 | $18.75 | $52.30 | 0 | — | — |
| 2022-12-22 | $18.75 | $52.30 | 0 | — | — |
| 2022-12-21 | $18.75 | $52.30 | 0 | — | — |
| 2022-12-20 | $18.75 | $52.30 | 2,200 | — | — |
| 2022-12-19 | $18.80 | $52.44 | 0 | — | — |
| 2022-12-16 | $18.80 | $52.44 | 400 | — | — |
| 2022-12-15 | $18.75 | $52.30 | 0 | — | — |
| 2022-12-14 | $18.75 | $52.30 | 1,100 | — | — |
| 2022-12-13 | $18.75 | $52.30 | 0 | — | — |
| 2022-12-12 | $18.75 | $52.30 | 200 | — | — |
| 2022-12-09 | $19.00 | $52.99 | 300 | — | — |
| 2022-12-08 | $18.75 | $52.30 | 0 | — | — |
| 2022-12-07 | $18.75 | $52.30 | 0 | — | — |
| 2022-12-06 | $18.75 | $52.30 | 2,100 | — | — |
| 2022-12-05 | $18.75 | $52.30 | 200 | — | — |
| 2022-12-02 | $18.75 | $52.30 | 1,100 | — | — |
| 2022-12-01 | $18.75 | $52.30 | 100 | — | — |
| 2022-11-30 | $18.75 | $52.30 | 700 | — | — |
| 2022-11-29 | $18.75 | $52.30 | 100 | — | — |
| 2022-11-28 | $18.75 | $52.30 | 200 | — | — |
| 2022-11-25 | $18.21 | $50.79 | 0 | — | — |
| 2022-11-23 | $18.21 | $50.79 | 0 | — | — |
| 2022-11-22 | $18.21 | $50.79 | 0 | — | — |
| 2022-11-21 | $18.21 | $50.79 | 0 | — | — |
| 2022-11-18 | $18.21 | $50.79 | 100 | — | — |
| 2022-11-17 | $18.21 | $50.79 | 0 | — | — |
| 2022-11-16 | $18.21 | $50.79 | 0 | — | — |
| 2022-11-15 | $18.21 | $50.79 | 400 | — | — |
| 2022-11-14 | $19.50 | $54.39 | 0 | — | — |
| 2022-11-11 | $19.50 | $54.39 | 500 | — | — |
| 2022-11-10 | $18.00 | $50.20 | 0 | — | — |
| 2022-11-09 | $18.00 | $50.20 | 0 | — | — |
| 2022-11-08 | $18.00 | $50.20 | 0 | — | — |
| 2022-11-07 | $18.00 | $50.20 | 0 | — | — |
| 2022-11-04 | $18.00 | $50.20 | 100 | — | — |
| 2022-11-03 | $18.00 | $50.20 | 0 | — | — |
| 2022-11-02 | $18.00 | $50.20 | 2,000 | — | — |
| 2022-11-01 | $19.00 | $52.99 | 1,800 | — | — |
| 2022-10-31 | $18.25 | $50.90 | 100 | — | — |
| 2022-10-28 | $18.50 | $51.60 | 400 | — | — |
| 2022-10-27 | $18.00 | $50.20 | 0 | — | — |
| 2022-10-26 | $18.00 | $50.20 | 0 | — | — |
| 2022-10-25 | $18.00 | $50.20 | 0 | — | — |
| 2022-10-24 | $18.00 | $50.20 | 300 | — | — |
| 2022-10-21 | $18.00 | $50.20 | 0 | — | — |
| 2022-10-20 | $18.00 | $50.20 | 0 | — | — |
| 2022-10-19 | $18.00 | $50.20 | 600 | — | — |
| 2022-10-18 | $17.40 | $48.53 | 0 | — | — |
| 2022-10-17 | $17.40 | $48.53 | 300 | — | — |
| 2022-10-14 | $17.33 | $48.34 | 100 | — | — |
| 2022-10-13 | $17.33 | $48.34 | 100 | — | — |
| 2022-10-12 | $17.55 | $48.31 | 0 | — | — |
| 2022-10-11 | $17.55 | $48.31 | 400 | — | — |
| 2022-10-10 | $18.59 | $51.17 | 200 | — | — |
| 2022-10-07 | $18.00 | $49.55 | 0 | — | — |
| 2022-10-06 | $18.00 | $49.55 | 0 | — | — |
| 2022-10-05 | $18.00 | $49.55 | 0 | — | — |
| 2022-10-04 | $18.00 | $49.55 | 0 | — | — |
| 2022-10-03 | $18.00 | $49.55 | 400 | — | — |
| 2022-09-30 | $18.25 | $50.23 | 0 | — | — |
| 2022-09-29 | $18.25 | $50.23 | 0 | — | — |
| 2022-09-28 | $18.25 | $50.23 | 0 | — | — |
| 2022-09-27 | $18.25 | $50.23 | 0 | — | — |
| 2022-09-26 | $18.25 | $50.23 | 700 | — | — |
| 2022-09-23 | $18.70 | $51.47 | 1,900 | — | — |
| 2022-09-22 | $18.50 | $50.92 | 2,400 | — | — |
| 2022-09-21 | $18.50 | $50.92 | 300 | — | — |
| 2022-09-20 | $18.47 | $50.84 | 1,400 | — | — |
| 2022-09-19 | $18.78 | $51.69 | 100 | — | — |
| 2022-09-16 | $18.80 | $51.75 | 200 | — | — |
| 2022-09-15 | $18.78 | $51.69 | 200 | — | — |
| 2022-09-14 | $18.78 | $51.69 | 0 | — | — |
| 2022-09-13 | $18.78 | $51.69 | 500 | — | — |
| 2022-09-12 | $18.88 | $51.97 | 400 | — | — |
| 2022-09-09 | $18.78 | $51.69 | 0 | — | — |
| 2022-09-08 | $18.78 | $51.69 | 0 | — | — |
| 2022-09-07 | $18.78 | $51.69 | 300 | — | — |
| 2022-09-06 | $18.78 | $51.69 | 500 | — | — |
| 2022-09-02 | $18.78 | $51.69 | 100 | — | — |
| 2022-09-01 | $18.78 | $51.69 | 0 | — | — |
| 2022-08-31 | $18.78 | $51.69 | 4,500 | — | — |
| 2022-08-30 | $18.78 | $51.69 | 0 | — | — |
| 2022-08-29 | $18.78 | $51.69 | 600 | — | — |
| 2022-08-26 | $18.77 | $51.67 | 0 | — | — |
| 2022-08-25 | $18.77 | $51.67 | 900 | — | — |
| 2022-08-24 | $19.70 | $54.23 | 1,300 | — | — |
| 2022-08-23 | $19.65 | $54.09 | 0 | — | — |
| 2022-08-22 | $19.65 | $54.09 | 0 | — | — |
| 2022-08-19 | $19.65 | $54.09 | 200 | — | — |
| 2022-08-18 | $19.05 | $52.44 | 800 | — | — |
| 2022-08-17 | $19.05 | $52.44 | 100 | — | — |
| 2022-08-16 | $19.30 | $53.13 | 0 | — | — |
| 2022-08-15 | $19.30 | $53.13 | 500 | — | — |
| 2022-08-12 | $19.30 | $53.13 | 100 | — | — |
| 2022-08-11 | $19.30 | $53.13 | 500 | — | — |
| 2022-08-10 | $19.60 | $53.95 | 100 | — | — |
| 2022-08-09 | $19.70 | $54.23 | 0 | — | — |
| 2022-08-08 | $19.70 | $54.23 | 0 | — | — |
| 2022-08-05 | $19.70 | $54.23 | 400 | — | — |
| 2022-08-04 | $19.69 | $54.20 | 100 | — | — |
| 2022-08-03 | $19.69 | $54.20 | 0 | — | — |
| 2022-08-02 | $19.69 | $54.20 | 700 | — | — |
| 2022-08-01 | $18.91 | $52.05 | 3,300 | — | — |
| 2022-07-29 | $18.77 | $51.67 | 100 | — | — |
| 2022-07-28 | $18.90 | $52.02 | 2,600 | — | — |
| 2022-07-27 | $18.99 | $52.27 | 400 | — | — |
| 2022-07-26 | $18.60 | $51.20 | 1,200 | — | — |
| 2022-07-25 | $19.30 | $53.13 | 0 | — | — |
| 2022-07-22 | $19.30 | $53.13 | 200 | — | — |
| 2022-07-21 | $19.46 | $53.57 | 500 | — | — |
| 2022-07-20 | $19.49 | $53.65 | 200 | — | — |
| 2022-07-19 | $19.30 | $53.13 | 200 | — | — |
| 2022-07-18 | $19.26 | $53.02 | 100 | — | — |
| 2022-07-15 | $19.17 | $52.77 | 1,800 | — | — |
| 2022-07-14 | $20.00 | $55.05 | 0 | — | — |
| 2022-07-13 | $20.00 | $54.42 | 0 | — | — |
| 2022-07-12 | $20.00 | $54.42 | 5,100 | — | — |
| 2022-07-11 | $20.01 | $54.45 | 0 | — | — |
| 2022-07-08 | $20.01 | $54.45 | 0 | — | — |
| 2022-07-07 | $20.01 | $54.45 | 0 | — | — |
| 2022-07-06 | $20.01 | $54.45 | 0 | — | — |
| 2022-07-05 | $20.01 | $54.45 | 400 | — | — |
| 2022-07-01 | $20.01 | $54.45 | 0 | — | — |
| 2022-06-30 | $20.01 | $54.45 | 0 | — | — |
| 2022-06-29 | $20.01 | $54.45 | 300 | — | — |
| 2022-06-28 | $20.10 | $54.69 | 400 | — | — |
| 2022-06-27 | $20.10 | $54.69 | 0 | — | — |
| 2022-06-24 | $20.10 | $54.69 | 0 | — | — |
| 2022-06-23 | $20.10 | $54.69 | 0 | — | — |
| 2022-06-22 | $20.10 | $54.69 | 0 | — | — |
| 2022-06-21 | $20.10 | $54.69 | 200 | — | — |
| 2022-06-17 | $20.20 | $54.96 | 0 | — | — |
| 2022-06-16 | $20.20 | $54.96 | 0 | — | — |
| 2022-06-15 | $20.20 | $54.96 | 800 | — | — |
| 2022-06-14 | $20.97 | $57.06 | 500 | — | — |
| 2022-06-13 | $20.50 | $55.78 | 200 | — | — |
| 2022-06-10 | $20.97 | $57.06 | 0 | — | — |
| 2022-06-09 | $20.97 | $57.06 | 0 | — | — |
| 2022-06-08 | $20.97 | $57.06 | 1,100 | — | — |
| 2022-06-07 | $20.84 | $56.70 | 800 | — | — |
| 2022-06-06 | $20.00 | $54.42 | 3,300 | — | — |
| 2022-06-03 | $20.89 | $56.84 | 1,900 | — | — |
| 2022-06-02 | $20.78 | $56.54 | 200 | — | — |
| 2022-06-01 | $20.30 | $55.24 | 200 | — | — |
| 2022-05-31 | $20.62 | $56.11 | 0 | — | — |
| 2022-05-27 | $20.62 | $56.11 | 300 | — | — |
| 2022-05-26 | $20.75 | $56.46 | 0 | — | — |
| 2022-05-25 | $20.75 | $56.46 | 1,700 | — | — |
| 2022-05-24 | $20.00 | $54.42 | 500 | — | — |
| 2022-05-23 | $19.25 | $52.38 | 3,600 | — | — |
| 2022-05-20 | $21.00 | $57.14 | 2,000 | — | — |
| 2022-05-19 | $22.50 | $61.22 | 0 | — | — |
| 2022-05-18 | $22.50 | $61.22 | 0 | — | — |
| 2022-05-17 | $22.50 | $61.22 | 1,100 | — | — |
| 2022-05-16 | $22.50 | $61.22 | 500 | — | — |
| 2022-05-13 | $22.50 | $61.22 | 600 | — | — |
| 2022-05-12 | $21.00 | $57.14 | 200 | — | — |
| 2022-05-11 | $21.00 | $57.14 | 5,600 | — | — |
| 2022-05-10 | $23.00 | $62.58 | 200 | — | — |
| 2022-05-09 | $23.00 | $62.58 | 2,500 | — | — |
| 2022-05-06 | $23.00 | $62.58 | 4,000 | — | — |
| 2022-05-05 | $23.00 | $62.58 | 100 | — | — |
| 2022-05-04 | $23.00 | $62.58 | 200 | — | — |
| 2022-05-03 | $23.00 | $62.58 | 800 | — | — |
| 2022-05-02 | $24.60 | $66.94 | 1,200 | — | — |
| 2022-04-29 | $22.51 | $61.25 | 0 | — | — |
| 2022-04-28 | $22.51 | $61.25 | 500 | — | — |
| 2022-04-27 | $23.00 | $62.58 | 200 | — | — |
| 2022-04-26 | $22.70 | $61.77 | 0 | — | — |
| 2022-04-25 | $22.70 | $61.77 | 900 | — | — |
| 2022-04-22 | $25.00 | $68.02 | 1,000 | — | — |
| 2022-04-21 | $23.00 | $62.58 | 400 | — | — |
| 2022-04-20 | $23.00 | $62.58 | 600 | — | — |
| 2022-04-19 | $23.00 | $62.58 | 100 | — | — |
| 2022-04-18 | $23.10 | $62.85 | 500 | — | — |
| 2022-04-14 | $25.00 | $68.02 | 200 | — | — |
| 2022-04-13 | $23.05 | $62.72 | 0 | — | — |
| 2022-04-12 | $23.05 | $62.09 | 400 | — | — |
| 2022-04-11 | $22.95 | $61.82 | 200 | — | — |
| 2022-04-08 | $23.10 | $62.23 | 0 | — | — |
| 2022-04-07 | $23.10 | $62.23 | 0 | — | — |
| 2022-04-06 | $23.10 | $62.23 | 200 | — | — |
| 2022-04-05 | $23.64 | $63.68 | 800 | — | — |
| 2022-04-04 | $22.74 | $61.26 | 7,400 | — | — |
| 2022-04-01 | $23.00 | $61.96 | 100 | — | — |
| 2022-03-31 | $22.80 | $61.42 | 2,600 | — | — |
| 2022-03-30 | $22.75 | $61.28 | 300 | — | — |
| 2022-03-29 | $22.75 | $61.28 | 100 | — | — |
| 2022-03-28 | $22.75 | $61.28 | 800 | — | — |
| 2022-03-25 | $22.00 | $59.26 | 300 | — | — |
| 2022-03-24 | $22.00 | $59.26 | 2,100 | — | — |
| 2022-03-23 | $22.61 | $60.91 | 500 | — | — |
| 2022-03-22 | $22.50 | $60.61 | 1,100 | — | — |
| 2022-03-21 | $21.95 | $59.13 | 0 | — | — |
| 2022-03-18 | $21.95 | $59.13 | 0 | — | — |
| 2022-03-17 | $21.95 | $59.13 | 100 | — | — |
| 2022-03-16 | $22.31 | $60.10 | 300 | — | — |
| 2022-03-15 | $22.00 | $59.26 | 1,500 | — | — |
| 2022-03-14 | $21.51 | $57.94 | 0 | — | — |
| 2022-03-11 | $21.51 | $57.94 | 200 | — | — |
| 2022-03-10 | $21.50 | $57.92 | 11,300 | — | — |
| 2022-03-09 | $21.01 | $56.60 | 0 | — | — |
| 2022-03-08 | $21.01 | $56.60 | 0 | — | — |
| 2022-03-07 | $21.01 | $56.60 | 0 | — | — |
| 2022-03-04 | $21.01 | $56.60 | 2,200 | — | — |
| 2022-03-03 | $21.81 | $58.75 | 0 | — | — |
| 2022-03-02 | $21.81 | $58.75 | 900 | — | — |
| 2022-03-01 | $21.25 | $57.24 | 500 | — | — |
| 2022-02-28 | $21.01 | $56.60 | 1,600 | — | — |
| 2022-02-25 | $21.70 | $58.46 | 0 | — | — |
| 2022-02-24 | $21.70 | $58.46 | 1,300 | — | — |
| 2022-02-23 | $21.70 | $58.46 | 0 | — | — |
| 2022-02-22 | $21.70 | $58.46 | 0 | — | — |
| 2022-02-18 | $21.70 | $58.46 | 0 | — | — |
| 2022-02-17 | $21.70 | $58.46 | 600 | — | — |
| 2022-02-16 | $22.00 | $59.26 | 1,200 | — | — |
| 2022-02-15 | $22.31 | $60.10 | 0 | — | — |
| 2022-02-14 | $22.31 | $60.10 | 600 | — | — |
| 2022-02-11 | $22.30 | $60.07 | 600 | — | — |
| 2022-02-10 | $22.00 | $59.26 | 0 | — | — |
| 2022-02-09 | $22.00 | $59.26 | 0 | — | — |
| 2022-02-08 | $22.00 | $59.26 | 1,400 | — | — |
| 2022-02-07 | $22.00 | $59.26 | 300 | — | — |
| 2022-02-04 | $21.80 | $58.72 | 0 | — | — |
| 2022-02-03 | $21.80 | $58.72 | 400 | — | — |
| 2022-02-02 | $21.51 | $57.94 | 0 | — | — |
| 2022-02-01 | $21.51 | $57.94 | 7,200 | — | — |
| 2022-01-31 | $22.25 | $59.94 | 2,800 | — | — |
| 2022-01-28 | $21.92 | $59.05 | 300 | — | — |
| 2022-01-27 | $21.25 | $57.24 | 0 | — | — |
| 2022-01-26 | $21.25 | $57.24 | 0 | — | — |
| 2022-01-25 | $21.25 | $57.24 | 0 | — | — |
| 2022-01-24 | $21.25 | $57.24 | 6,600 | — | — |
| 2022-01-21 | $21.50 | $57.92 | 200 | — | — |
| 2022-01-20 | $22.50 | $60.61 | 900 | — | — |
| 2022-01-19 | $22.99 | $61.93 | 200 | — | — |
| 2022-01-18 | $22.98 | $61.90 | 4,100 | — | — |
| 2022-01-14 | $23.99 | $64.62 | 100 | — | — |
| 2022-01-13 | $21.50 | $57.92 | 300 | — | — |
| 2022-01-12 | $21.50 | $57.32 | 300 | — | — |
| 2022-01-11 | $21.66 | $57.75 | 0 | — | — |
| 2022-01-10 | $21.66 | $57.75 | 5,600 | — | — |
| 2022-01-07 | $22.00 | $58.66 | 1,500 | — | — |
| 2022-01-06 | $21.70 | $57.86 | 1,400 | — | — |
| 2022-01-05 | $21.40 | $57.06 | 900 | — | — |
| 2022-01-04 | $21.50 | $57.32 | 100 | — | — |
| 2022-01-03 | $21.50 | $57.32 | 200 | — | — |