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
- 1999-03-08 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 | $26.74 | 18,600 | — | — |
| 2022-12-29 | $21.10 | $26.64 | 13,500 | — | — |
| 2022-12-28 | $21.00 | $26.51 | 12,800 | — | — |
| 2022-12-27 | $21.27 | $26.85 | 12,600 | — | — |
| 2022-12-23 | $20.82 | $26.29 | 8,600 | — | — |
| 2022-12-22 | $20.68 | $26.11 | 11,800 | — | — |
| 2022-12-21 | $20.71 | $26.15 | 12,500 | — | — |
| 2022-12-20 | $20.40 | $25.76 | 11,900 | — | — |
| 2022-12-19 | $20.32 | $25.65 | 52,300 | — | — |
| 2022-12-16 | $20.32 | $25.65 | 28,600 | — | — |
| 2022-12-15 | $20.42 | $25.78 | 8,100 | — | — |
| 2022-12-14 | $20.36 | $25.70 | 11,200 | — | — |
| 2022-12-13 | $20.27 | $25.59 | 53,200 | — | — |
| 2022-12-12 | $20.77 | $26.22 | 6,700 | — | — |
| 2022-12-09 | $20.67 | $26.10 | 5,000 | — | — |
| 2022-12-08 | $20.70 | $26.13 | 23,100 | — | — |
| 2022-12-07 | $20.57 | $25.97 | 14,600 | — | — |
| 2022-12-06 | $20.50 | $25.88 | 20,200 | — | — |
| 2022-12-05 | $20.56 | $25.96 | 54,000 | — | — |
| 2022-12-02 | $20.67 | $26.10 | 12,600 | — | — |
| 2022-12-01 | $20.40 | $25.76 | 10,800 | — | — |
| 2022-11-30 | $20.40 | $25.76 | 28,000 | — | — |
| 2022-11-29 | $20.55 | $25.94 | 6,200 | — | — |
| 2022-11-28 | $20.61 | $26.02 | 12,800 | — | — |
| 2022-11-25 | $20.70 | $26.13 | 6,200 | — | — |
| 2022-11-23 | $20.70 | $26.13 | 28,100 | — | — |
| 2022-11-22 | $20.63 | $26.05 | 6,300 | — | — |
| 2022-11-21 | $20.06 | $25.33 | 6,800 | — | — |
| 2022-11-18 | $19.85 | $25.06 | 6,700 | — | — |
| 2022-11-17 | $19.32 | $24.39 | 9,600 | — | — |
| 2022-11-16 | $19.41 | $24.51 | 9,500 | — | — |
| 2022-11-15 | $19.46 | $24.57 | 41,800 | — | — |
| 2022-11-14 | $19.57 | $24.71 | 17,500 | — | — |
| 2022-11-11 | $19.69 | $24.86 | 43,500 | — | — |
| 2022-11-10 | $19.77 | $24.96 | 11,900 | — | — |
| 2022-11-09 | $19.33 | $24.40 | 34,300 | — | — |
| 2022-11-08 | $18.90 | $23.86 | 7,100 | — | — |
| 2022-11-07 | $18.85 | $23.80 | 8,200 | — | — |
| 2022-11-04 | $18.58 | $23.46 | 9,600 | — | — |
| 2022-11-03 | $18.64 | $23.53 | 6,800 | — | — |
| 2022-11-02 | $18.62 | $23.36 | 10,700 | — | — |
| 2022-11-01 | $18.64 | $23.38 | 10,900 | — | — |
| 2022-10-31 | $18.60 | $23.33 | 9,100 | — | — |
| 2022-10-28 | $18.69 | $23.44 | 11,100 | — | — |
| 2022-10-27 | $18.53 | $23.24 | 10,100 | — | — |
| 2022-10-26 | $18.52 | $23.23 | 14,600 | — | — |
| 2022-10-25 | $18.37 | $23.04 | 14,500 | — | — |
| 2022-10-24 | $18.57 | $23.29 | 73,500 | — | — |
| 2022-10-21 | $18.40 | $23.08 | 22,200 | — | — |
| 2022-10-20 | $18.40 | $23.08 | 27,500 | — | — |
| 2022-10-19 | $17.85 | $22.39 | 36,300 | — | — |
| 2022-10-18 | $18.23 | $22.87 | 17,800 | — | — |
| 2022-10-17 | $18.05 | $22.64 | 26,700 | — | — |
| 2022-10-14 | $18.00 | $22.58 | 15,900 | — | — |
| 2022-10-13 | $17.95 | $22.52 | 16,400 | — | — |
| 2022-10-12 | $17.72 | $22.23 | 32,000 | — | — |
| 2022-10-11 | $17.65 | $22.14 | 16,800 | — | — |
| 2022-10-10 | $17.70 | $22.20 | 10,700 | — | — |
| 2022-10-07 | $17.70 | $22.20 | 16,900 | — | — |
| 2022-10-06 | $18.10 | $22.70 | 21,700 | — | — |
| 2022-10-05 | $18.12 | $22.73 | 7,900 | — | — |
| 2022-10-04 | $18.26 | $22.90 | 8,000 | — | — |
| 2022-10-03 | $17.92 | $22.48 | 13,500 | — | — |
| 2022-09-30 | $17.71 | $22.21 | 22,000 | — | — |
| 2022-09-29 | $17.76 | $22.28 | 11,900 | — | — |
| 2022-09-28 | $17.50 | $21.95 | 6,500 | — | — |
| 2022-09-27 | $17.70 | $22.20 | 8,200 | — | — |
| 2022-09-26 | $17.87 | $22.42 | 123,200 | — | — |
| 2022-09-23 | $18.08 | $22.68 | 24,000 | — | — |
| 2022-09-22 | $18.10 | $22.70 | 11,000 | — | — |
| 2022-09-21 | $18.14 | $22.75 | 13,100 | — | — |
| 2022-09-20 | $18.30 | $22.95 | 18,200 | — | — |
| 2022-09-19 | $18.30 | $22.95 | 12,500 | — | — |
| 2022-09-16 | $18.18 | $22.80 | 38,400 | — | — |
| 2022-09-15 | $18.45 | $23.14 | 4,500 | — | — |
| 2022-09-14 | $18.25 | $22.89 | 18,400 | — | — |
| 2022-09-13 | $18.25 | $22.89 | 23,400 | — | — |
| 2022-09-12 | $18.30 | $22.95 | 15,700 | — | — |
| 2022-09-09 | $18.34 | $23.01 | 6,700 | — | — |
| 2022-09-08 | $17.89 | $22.44 | 12,700 | — | — |
| 2022-09-07 | $17.67 | $22.16 | 5,600 | — | — |
| 2022-09-06 | $17.85 | $22.39 | 17,800 | — | — |
| 2022-09-02 | $17.79 | $22.32 | 16,700 | — | — |
| 2022-09-01 | $17.80 | $22.33 | 43,400 | — | — |
| 2022-08-31 | $17.80 | $22.33 | 33,600 | — | — |
| 2022-08-30 | $17.76 | $22.28 | 25,400 | — | — |
| 2022-08-29 | $17.76 | $22.28 | 10,300 | — | — |
| 2022-08-26 | $17.77 | $22.29 | 17,300 | — | — |
| 2022-08-25 | $17.88 | $22.43 | 10,400 | — | — |
| 2022-08-24 | $17.82 | $22.35 | 7,200 | — | — |
| 2022-08-23 | $17.85 | $22.39 | 23,700 | — | — |
| 2022-08-22 | $17.10 | $21.45 | 19,400 | — | — |
| 2022-08-19 | $17.73 | $22.24 | 44,800 | — | — |
| 2022-08-18 | $18.05 | $22.64 | 25,900 | — | — |
| 2022-08-17 | $18.10 | $22.70 | 23,700 | — | — |
| 2022-08-16 | $17.86 | $22.40 | 17,200 | — | — |
| 2022-08-15 | $17.60 | $22.08 | 13,900 | — | — |
| 2022-08-12 | $17.60 | $22.08 | 11,700 | — | — |
| 2022-08-11 | $17.35 | $21.76 | 15,100 | — | — |
| 2022-08-10 | $17.00 | $21.32 | 15,400 | — | — |
| 2022-08-09 | $16.66 | $20.90 | 6,000 | — | — |
| 2022-08-08 | $16.65 | $20.89 | 13,500 | — | — |
| 2022-08-05 | $16.62 | $20.85 | 15,100 | — | — |
| 2022-08-04 | $16.42 | $20.60 | 15,000 | — | — |
| 2022-08-03 | $16.67 | $20.76 | 9,500 | — | — |
| 2022-08-02 | $16.54 | $20.60 | 14,600 | — | — |
| 2022-08-01 | $16.55 | $20.61 | 16,300 | — | — |
| 2022-07-29 | $16.73 | $20.83 | 6,400 | — | — |
| 2022-07-28 | $15.99 | $19.91 | 59,900 | — | — |
| 2022-07-27 | $16.22 | $20.20 | 13,300 | — | — |
| 2022-07-26 | $16.19 | $20.16 | 12,000 | — | — |
| 2022-07-25 | $16.00 | $19.93 | 21,000 | — | — |
| 2022-07-22 | $15.79 | $19.66 | 4,700 | — | — |
| 2022-07-21 | $15.96 | $19.88 | 39,700 | — | — |
| 2022-07-20 | $16.18 | $20.15 | 21,200 | — | — |
| 2022-07-19 | $15.46 | $19.25 | 24,800 | — | — |
| 2022-07-18 | $15.09 | $18.79 | 17,500 | — | — |
| 2022-07-15 | $15.22 | $18.95 | 18,100 | — | — |
| 2022-07-14 | $14.86 | $18.51 | 34,900 | — | — |
| 2022-07-13 | $15.02 | $18.71 | 19,700 | — | — |
| 2022-07-12 | $14.81 | $18.44 | 13,300 | — | — |
| 2022-07-11 | $14.95 | $18.62 | 9,400 | — | — |
| 2022-07-08 | $15.14 | $18.85 | 13,200 | — | — |
| 2022-07-07 | $15.14 | $18.85 | 6,500 | — | — |
| 2022-07-06 | $14.93 | $18.59 | 14,400 | — | — |
| 2022-07-05 | $15.18 | $18.90 | 19,000 | — | — |
| 2022-07-01 | $14.87 | $18.52 | 31,800 | — | — |
| 2022-06-30 | $14.50 | $18.06 | 16,800 | — | — |
| 2022-06-29 | $14.61 | $18.19 | 8,400 | — | — |
| 2022-06-28 | $14.81 | $18.44 | 10,800 | — | — |
| 2022-06-27 | $15.00 | $18.68 | 38,500 | — | — |
| 2022-06-24 | $15.14 | $18.85 | 33,400 | — | — |
| 2022-06-23 | $14.67 | $18.27 | 43,500 | — | — |
| 2022-06-22 | $15.05 | $18.74 | 43,300 | — | — |
| 2022-06-21 | $15.26 | $19.00 | 44,100 | — | — |
| 2022-06-17 | $15.16 | $18.88 | 60,400 | — | — |
| 2022-06-16 | $15.09 | $18.79 | 38,700 | — | — |
| 2022-06-15 | $16.08 | $20.03 | 10,300 | — | — |
| 2022-06-14 | $16.00 | $19.93 | 54,100 | — | — |
| 2022-06-13 | $15.75 | $19.61 | 17,800 | — | — |
| 2022-06-10 | $16.60 | $20.67 | 18,300 | — | — |
| 2022-06-09 | $16.57 | $20.64 | 155,700 | — | — |
| 2022-06-08 | $16.94 | $21.10 | 24,300 | — | — |
| 2022-06-07 | $16.98 | $21.15 | 19,400 | — | — |
| 2022-06-06 | $16.97 | $21.13 | 29,900 | — | — |
| 2022-06-03 | $16.92 | $21.07 | 23,800 | — | — |
| 2022-06-02 | $17.08 | $21.27 | 17,800 | — | — |
| 2022-06-01 | $16.81 | $20.93 | 39,500 | — | — |
| 2022-05-31 | $16.80 | $20.92 | 21,800 | — | — |
| 2022-05-27 | $16.87 | $21.01 | 21,900 | — | — |
| 2022-05-26 | $16.81 | $20.93 | 23,400 | — | — |
| 2022-05-25 | $17.01 | $21.18 | 22,000 | — | — |
| 2022-05-24 | $16.97 | $21.13 | 21,700 | — | — |
| 2022-05-23 | $17.20 | $21.42 | 17,300 | — | — |
| 2022-05-20 | $17.06 | $21.25 | 21,200 | — | — |
| 2022-05-19 | $17.02 | $21.20 | 36,200 | — | — |
| 2022-05-18 | $17.05 | $21.23 | 29,300 | — | — |
| 2022-05-17 | $17.72 | $22.07 | 27,800 | — | — |
| 2022-05-16 | $17.19 | $21.41 | 23,100 | — | — |
| 2022-05-13 | $17.29 | $21.53 | 40,300 | — | — |
| 2022-05-12 | $17.52 | $21.82 | 43,800 | — | — |
| 2022-05-11 | $18.02 | $22.44 | 79,000 | — | — |
| 2022-05-10 | $17.02 | $21.20 | 77,200 | — | — |
| 2022-05-09 | $18.00 | $22.42 | 38,100 | — | — |
| 2022-05-06 | $18.51 | $23.05 | 40,900 | — | — |
| 2022-05-05 | $18.41 | $22.93 | 55,100 | — | — |
| 2022-05-04 | $19.36 | $23.96 | 31,200 | — | — |
| 2022-05-03 | $19.44 | $24.06 | 34,000 | — | — |
| 2022-05-02 | $19.33 | $23.92 | 41,400 | — | — |
| 2022-04-29 | $19.31 | $23.90 | 66,400 | — | — |
| 2022-04-28 | $20.01 | $24.76 | 24,200 | — | — |
| 2022-04-27 | $19.88 | $24.60 | 36,400 | — | — |
| 2022-04-26 | $20.02 | $24.78 | 49,400 | — | — |
| 2022-04-25 | $20.59 | $25.48 | 40,700 | — | — |
| 2022-04-22 | $21.00 | $25.99 | 64,900 | — | — |
| 2022-04-21 | $21.44 | $26.53 | 159,700 | — | — |
| 2022-04-20 | $22.49 | $27.83 | 82,900 | — | — |
| 2022-04-19 | $22.43 | $27.76 | 31,700 | — | — |
| 2022-04-18 | $21.91 | $27.12 | 45,600 | — | — |
| 2022-04-14 | $21.53 | $26.65 | 43,800 | — | — |
| 2022-04-13 | $21.90 | $27.10 | 37,500 | — | — |
| 2022-04-12 | $21.99 | $27.22 | 66,100 | — | — |
| 2022-04-11 | $21.77 | $26.94 | 75,400 | — | — |
| 2022-04-08 | $21.70 | $26.86 | 87,100 | — | — |
| 2022-04-07 | $22.28 | $27.57 | 43,600 | — | — |
| 2022-04-06 | $22.66 | $28.04 | 65,000 | — | — |
| 2022-04-05 | $23.39 | $28.95 | 42,300 | — | — |
| 2022-04-04 | $23.32 | $28.86 | 23,100 | — | — |
| 2022-04-01 | $23.56 | $29.16 | 33,200 | — | — |
| 2022-03-31 | $23.35 | $28.90 | 22,000 | — | — |
| 2022-03-30 | $23.14 | $28.64 | 25,500 | — | — |
| 2022-03-29 | $23.43 | $29.00 | 19,100 | — | — |
| 2022-03-28 | $23.44 | $29.01 | 20,000 | — | — |
| 2022-03-25 | $23.59 | $29.20 | 11,400 | — | — |
| 2022-03-24 | $23.62 | $29.23 | 22,000 | — | — |
| 2022-03-23 | $23.54 | $29.13 | 27,800 | — | — |
| 2022-03-22 | $23.62 | $29.23 | 25,200 | — | — |
| 2022-03-21 | $23.45 | $29.02 | 43,100 | — | — |
| 2022-03-18 | $23.47 | $29.05 | 70,600 | — | — |
| 2022-03-17 | $23.25 | $28.77 | 42,100 | — | — |
| 2022-03-16 | $23.42 | $28.99 | 34,900 | — | — |
| 2022-03-15 | $22.94 | $28.39 | 32,800 | — | — |
| 2022-03-14 | $22.93 | $28.38 | 30,900 | — | — |
| 2022-03-11 | $22.43 | $27.76 | 28,200 | — | — |
| 2022-03-10 | $22.17 | $27.44 | 21,900 | — | — |
| 2022-03-09 | $21.71 | $26.87 | 38,600 | — | — |
| 2022-03-08 | $21.52 | $26.63 | 30,200 | — | — |
| 2022-03-07 | $22.24 | $27.52 | 19,800 | — | — |
| 2022-03-04 | $23.06 | $28.54 | 16,200 | — | — |
| 2022-03-03 | $23.19 | $28.70 | 14,400 | — | — |
| 2022-03-02 | $22.97 | $28.43 | 14,900 | — | — |
| 2022-03-01 | $22.67 | $28.06 | 27,900 | — | — |
| 2022-02-28 | $23.07 | $28.55 | 20,700 | — | — |
| 2022-02-25 | $22.99 | $28.45 | 44,100 | — | — |
| 2022-02-24 | $22.65 | $28.03 | 41,800 | — | — |
| 2022-02-23 | $22.83 | $28.25 | 22,300 | — | — |
| 2022-02-22 | $22.89 | $28.33 | 20,300 | — | — |
| 2022-02-18 | $22.81 | $28.23 | 25,500 | — | — |
| 2022-02-17 | $23.04 | $28.51 | 13,300 | — | — |
| 2022-02-16 | $23.11 | $28.60 | 26,200 | — | — |
| 2022-02-15 | $23.32 | $28.86 | 23,400 | — | — |
| 2022-02-14 | $23.10 | $28.59 | 19,800 | — | — |
| 2022-02-11 | $23.10 | $28.59 | 19,600 | — | — |
| 2022-02-10 | $23.10 | $28.59 | 31,300 | — | — |
| 2022-02-09 | $22.97 | $28.28 | 16,300 | — | — |
| 2022-02-08 | $23.24 | $28.61 | 17,800 | — | — |
| 2022-02-07 | $22.96 | $28.27 | 24,400 | — | — |
| 2022-02-04 | $22.81 | $28.08 | 18,300 | — | — |
| 2022-02-03 | $22.84 | $28.12 | 60,700 | — | — |
| 2022-02-02 | $22.81 | $28.08 | 48,800 | — | — |
| 2022-02-01 | $22.60 | $27.82 | 70,400 | — | — |
| 2022-01-31 | $22.40 | $27.58 | 74,600 | — | — |
| 2022-01-28 | $22.66 | $27.90 | 53,000 | — | — |
| 2022-01-27 | $22.73 | $27.98 | 51,800 | — | — |
| 2022-01-26 | $22.68 | $27.92 | 44,700 | — | — |
| 2022-01-25 | $22.61 | $27.84 | 26,600 | — | — |
| 2022-01-24 | $22.50 | $27.70 | 40,400 | — | — |
| 2022-01-21 | $22.59 | $27.81 | 17,300 | — | — |
| 2022-01-20 | $22.44 | $27.63 | 43,000 | — | — |
| 2022-01-19 | $23.00 | $28.32 | 30,700 | — | — |
| 2022-01-18 | $22.89 | $28.18 | 26,000 | — | — |
| 2022-01-14 | $23.04 | $28.37 | 27,800 | — | — |
| 2022-01-13 | $22.93 | $28.23 | 26,200 | — | — |
| 2022-01-12 | $22.83 | $28.11 | 13,400 | — | — |
| 2022-01-11 | $22.90 | $28.19 | 32,400 | — | — |
| 2022-01-10 | $22.69 | $27.93 | 37,400 | — | — |
| 2022-01-07 | $22.80 | $28.07 | 51,600 | — | — |
| 2022-01-06 | $22.45 | $27.64 | 29,000 | — | — |
| 2022-01-05 | $22.30 | $27.45 | 68,400 | — | — |
| 2022-01-04 | $22.30 | $27.45 | 93,800 | — | — |
| 2022-01-03 | $21.05 | $25.92 | 31,900 | — | — |