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
- 1999-12-02 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 | $18.49 | $19.26 | 54,100 | — | — |
| 2022-12-29 | $18.27 | $19.04 | 45,100 | — | — |
| 2022-12-28 | $17.75 | $18.49 | 58,700 | — | — |
| 2022-12-27 | $17.98 | $18.73 | 41,500 | — | — |
| 2022-12-23 | $18.86 | $19.65 | 46,500 | — | — |
| 2022-12-22 | $18.61 | $19.39 | 71,700 | — | — |
| 2022-12-21 | $19.04 | $19.84 | 57,900 | — | — |
| 2022-12-20 | $18.49 | $19.26 | 71,100 | — | — |
| 2022-12-19 | $18.81 | $19.60 | 96,300 | — | — |
| 2022-12-16 | $19.86 | $20.69 | 147,600 | — | — |
| 2022-12-15 | $20.59 | $21.45 | 72,100 | — | — |
| 2022-12-14 | $21.47 | $22.37 | 51,900 | — | — |
| 2022-12-13 | $21.83 | $22.74 | 73,100 | — | — |
| 2022-12-12 | $22.16 | $23.09 | 33,100 | — | — |
| 2022-12-09 | $21.74 | $22.65 | 45,600 | — | — |
| 2022-12-08 | $22.19 | $23.12 | 63,700 | — | — |
| 2022-12-07 | $21.50 | $22.40 | 101,300 | — | — |
| 2022-12-06 | $22.06 | $22.98 | 61,300 | — | — |
| 2022-12-05 | $23.13 | $24.10 | 220,300 | — | — |
| 2022-12-02 | $23.19 | $24.16 | 137,800 | — | — |
| 2022-12-01 | $21.68 | $22.59 | 110,800 | — | — |
| 2022-11-30 | $22.28 | $23.21 | 224,400 | — | — |
| 2022-11-29 | $21.50 | $22.40 | 72,500 | — | — |
| 2022-11-28 | $21.52 | $22.42 | 47,400 | — | — |
| 2022-11-25 | $21.94 | $22.86 | 44,700 | — | — |
| 2022-11-23 | $22.33 | $23.27 | 63,500 | — | — |
| 2022-11-22 | $21.76 | $22.67 | 78,000 | — | — |
| 2022-11-21 | $21.92 | $22.84 | 94,600 | — | — |
| 2022-11-18 | $22.08 | $23.00 | 103,100 | — | — |
| 2022-11-17 | $23.40 | $24.38 | 88,800 | — | — |
| 2022-11-16 | $23.22 | $24.19 | 152,500 | — | — |
| 2022-11-15 | $24.10 | $25.11 | 119,500 | — | — |
| 2022-11-14 | $21.87 | $22.79 | 110,900 | — | — |
| 2022-11-11 | $22.36 | $23.30 | 120,100 | — | — |
| 2022-11-10 | $22.26 | $23.19 | 144,500 | — | — |
| 2022-11-09 | $20.05 | $20.89 | 207,600 | — | — |
| 2022-11-08 | $22.87 | $23.83 | 385,400 | — | — |
| 2022-11-07 | $20.75 | $21.62 | 441,100 | — | — |
| 2022-11-04 | $18.95 | $19.74 | 502,000 | — | — |
| 2022-11-03 | $14.65 | $15.26 | 108,300 | — | — |
| 2022-11-02 | $15.80 | $16.46 | 171,800 | — | — |
| 2022-11-01 | $16.53 | $17.22 | 99,500 | — | — |
| 2022-10-31 | $16.34 | $17.02 | 97,000 | — | — |
| 2022-10-28 | $16.01 | $16.68 | 100,900 | — | — |
| 2022-10-27 | $15.23 | $15.87 | 45,400 | — | — |
| 2022-10-26 | $15.50 | $16.15 | 93,500 | — | — |
| 2022-10-25 | $15.68 | $16.34 | 89,400 | — | — |
| 2022-10-24 | $15.32 | $15.96 | 42,100 | — | — |
| 2022-10-21 | $15.63 | $16.28 | 137,700 | — | — |
| 2022-10-20 | $15.81 | $16.47 | 178,200 | — | — |
| 2022-10-19 | $14.85 | $15.47 | 72,000 | — | — |
| 2022-10-18 | $14.73 | $15.35 | 47,600 | — | — |
| 2022-10-17 | $14.03 | $14.62 | 77,800 | — | — |
| 2022-10-14 | $13.16 | $13.71 | 48,200 | — | — |
| 2022-10-13 | $13.53 | $14.10 | 54,900 | — | — |
| 2022-10-12 | $12.98 | $13.52 | 60,200 | — | — |
| 2022-10-11 | $13.17 | $13.72 | 75,700 | — | — |
| 2022-10-10 | $13.14 | $13.69 | 49,800 | — | — |
| 2022-10-07 | $13.56 | $14.13 | 65,800 | — | — |
| 2022-10-06 | $14.24 | $14.84 | 35,000 | — | — |
| 2022-10-05 | $14.14 | $14.73 | 63,900 | — | — |
| 2022-10-04 | $14.49 | $15.10 | 89,500 | — | — |
| 2022-10-03 | $13.66 | $14.23 | 53,600 | — | — |
| 2022-09-30 | $13.55 | $14.12 | 101,100 | — | — |
| 2022-09-29 | $14.06 | $14.65 | 44,600 | — | — |
| 2022-09-28 | $14.47 | $15.08 | 68,500 | — | — |
| 2022-09-27 | $13.63 | $14.20 | 105,600 | — | — |
| 2022-09-26 | $13.26 | $13.82 | 135,800 | — | — |
| 2022-09-23 | $13.80 | $14.38 | 192,300 | — | — |
| 2022-09-22 | $14.37 | $14.97 | 65,400 | — | — |
| 2022-09-21 | $14.68 | $15.29 | 99,100 | — | — |
| 2022-09-20 | $15.23 | $15.87 | 104,900 | — | — |
| 2022-09-19 | $16.14 | $16.82 | 84,900 | — | — |
| 2022-09-16 | $16.61 | $17.31 | 283,100 | — | — |
| 2022-09-15 | $17.37 | $18.10 | 86,100 | — | — |
| 2022-09-14 | $16.92 | $17.63 | 60,200 | — | — |
| 2022-09-13 | $16.64 | $17.34 | 49,200 | — | — |
| 2022-09-12 | $17.32 | $18.05 | 69,000 | — | — |
| 2022-09-09 | $17.14 | $17.86 | 40,700 | — | — |
| 2022-09-08 | $16.86 | $17.57 | 114,900 | — | — |
| 2022-09-07 | $16.42 | $17.11 | 97,600 | — | — |
| 2022-09-06 | $16.03 | $16.70 | 84,700 | — | — |
| 2022-09-02 | $16.67 | $17.37 | 55,900 | — | — |
| 2022-09-01 | $16.59 | $17.28 | 93,300 | — | — |
| 2022-08-31 | $17.82 | $18.57 | 281,600 | — | — |
| 2022-08-30 | $18.07 | $18.83 | 60,200 | — | — |
| 2022-08-29 | $17.40 | $18.13 | 58,200 | — | — |
| 2022-08-26 | $17.95 | $18.70 | 78,900 | — | — |
| 2022-08-25 | $18.62 | $19.40 | 42,500 | — | — |
| 2022-08-24 | $17.68 | $18.42 | 31,900 | — | — |
| 2022-08-23 | $17.04 | $17.75 | 63,200 | — | — |
| 2022-08-22 | $17.48 | $18.21 | 52,300 | — | — |
| 2022-08-19 | $17.39 | $18.12 | 66,500 | — | — |
| 2022-08-18 | $18.71 | $19.49 | 64,900 | — | — |
| 2022-08-17 | $19.38 | $20.19 | 59,300 | — | — |
| 2022-08-16 | $19.81 | $20.64 | 53,100 | — | — |
| 2022-08-15 | $19.82 | $20.65 | 58,400 | — | — |
| 2022-08-12 | $20.45 | $21.31 | 69,400 | — | — |
| 2022-08-11 | $19.39 | $20.20 | 63,000 | — | — |
| 2022-08-10 | $19.26 | $20.07 | 137,900 | — | — |
| 2022-08-09 | $18.06 | $18.82 | 101,300 | — | — |
| 2022-08-08 | $18.55 | $19.33 | 78,300 | — | — |
| 2022-08-05 | $17.57 | $18.31 | 126,300 | — | — |
| 2022-08-04 | $17.28 | $18.00 | 186,400 | — | — |
| 2022-08-03 | $16.71 | $17.41 | 96,800 | — | — |
| 2022-08-02 | $15.78 | $16.44 | 90,800 | — | — |
| 2022-08-01 | $15.13 | $15.76 | 96,300 | — | — |
| 2022-07-29 | $15.31 | $15.95 | 139,800 | — | — |
| 2022-07-28 | $15.09 | $15.72 | 72,400 | — | — |
| 2022-07-27 | $14.73 | $15.35 | 93,800 | — | — |
| 2022-07-26 | $14.12 | $14.71 | 84,800 | — | — |
| 2022-07-25 | $14.85 | $15.47 | 114,700 | — | — |
| 2022-07-22 | $15.21 | $15.85 | 83,600 | — | — |
| 2022-07-21 | $15.93 | $16.60 | 106,700 | — | — |
| 2022-07-20 | $14.82 | $15.44 | 273,400 | — | — |
| 2022-07-19 | $13.58 | $14.15 | 317,900 | — | — |
| 2022-07-18 | $13.08 | $13.63 | 129,400 | — | — |
| 2022-07-15 | $14.15 | $14.74 | 257,900 | — | — |
| 2022-07-14 | $13.58 | $14.15 | 75,200 | — | — |
| 2022-07-13 | $14.16 | $14.75 | 78,500 | — | — |
| 2022-07-12 | $14.53 | $15.14 | 74,700 | — | — |
| 2022-07-11 | $15.13 | $15.76 | 73,000 | — | — |
| 2022-07-08 | $16.32 | $17.00 | 152,200 | — | — |
| 2022-07-07 | $15.09 | $15.72 | 109,600 | — | — |
| 2022-07-06 | $13.89 | $14.47 | 79,500 | — | — |
| 2022-07-05 | $14.57 | $15.18 | 89,600 | — | — |
| 2022-07-01 | $14.19 | $14.78 | 82,000 | — | — |
| 2022-06-30 | $14.14 | $14.73 | 199,300 | — | — |
| 2022-06-29 | $14.10 | $14.69 | 107,900 | — | — |
| 2022-06-28 | $14.88 | $15.50 | 102,600 | — | — |
| 2022-06-27 | $15.47 | $16.12 | 167,000 | — | — |
| 2022-06-24 | $16.49 | $17.18 | 194,900 | — | — |
| 2022-06-23 | $15.92 | $16.59 | 69,700 | — | — |
| 2022-06-22 | $15.43 | $16.08 | 58,800 | — | — |
| 2022-06-21 | $15.41 | $16.06 | 71,300 | — | — |
| 2022-06-17 | $15.29 | $15.93 | 194,900 | — | — |
| 2022-06-16 | $15.28 | $15.92 | 76,300 | — | — |
| 2022-06-15 | $15.74 | $16.40 | 76,100 | — | — |
| 2022-06-14 | $15.20 | $15.84 | 90,100 | — | — |
| 2022-06-13 | $15.07 | $15.70 | 157,900 | — | — |
| 2022-06-10 | $16.44 | $17.13 | 109,600 | — | — |
| 2022-06-09 | $17.40 | $18.13 | 77,000 | — | — |
| 2022-06-08 | $17.43 | $18.16 | 73,200 | — | — |
| 2022-06-07 | $16.80 | $17.50 | 93,100 | — | — |
| 2022-06-06 | $16.44 | $17.13 | 97,800 | — | — |
| 2022-06-03 | $16.70 | $17.40 | 98,200 | — | — |
| 2022-06-02 | $17.01 | $17.72 | 104,000 | — | — |
| 2022-06-01 | $16.45 | $17.14 | 120,300 | — | — |
| 2022-05-31 | $17.26 | $17.98 | 271,400 | — | — |
| 2022-05-27 | $16.82 | $17.52 | 71,200 | — | — |
| 2022-05-26 | $15.97 | $16.64 | 64,600 | — | — |
| 2022-05-25 | $15.71 | $16.37 | 87,700 | — | — |
| 2022-05-24 | $15.36 | $16.00 | 163,700 | — | — |
| 2022-05-23 | $16.54 | $17.23 | 135,300 | — | — |
| 2022-05-20 | $16.99 | $17.70 | 157,800 | — | — |
| 2022-05-19 | $16.82 | $17.52 | 159,600 | — | — |
| 2022-05-18 | $16.93 | $17.64 | 166,800 | — | — |
| 2022-05-17 | $17.93 | $18.68 | 131,800 | — | — |
| 2022-05-16 | $17.61 | $18.35 | 221,700 | — | — |
| 2022-05-13 | $18.31 | $19.08 | 308,900 | — | — |
| 2022-05-12 | $20.20 | $21.05 | 180,200 | — | — |
| 2022-05-11 | $19.66 | $20.48 | 170,300 | — | — |
| 2022-05-10 | $20.90 | $21.78 | 133,300 | — | — |
| 2022-05-09 | $21.15 | $22.04 | 158,000 | — | — |
| 2022-05-06 | $21.74 | $22.65 | 163,500 | — | — |
| 2022-05-05 | $24.43 | $25.45 | 78,500 | — | — |
| 2022-05-04 | $27.37 | $28.52 | 68,100 | — | — |
| 2022-05-03 | $26.68 | $27.80 | 100,200 | — | — |
| 2022-05-02 | $27.02 | $28.15 | 55,600 | — | — |
| 2022-04-29 | $25.87 | $26.95 | 88,800 | — | — |
| 2022-04-28 | $26.08 | $27.17 | 110,300 | — | — |
| 2022-04-27 | $24.94 | $25.98 | 95,500 | — | — |
| 2022-04-26 | $25.07 | $26.12 | 68,700 | — | — |
| 2022-04-25 | $26.36 | $27.46 | 108,500 | — | — |
| 2022-04-22 | $25.73 | $26.81 | 82,300 | — | — |
| 2022-04-21 | $26.03 | $27.12 | 118,300 | — | — |
| 2022-04-20 | $27.03 | $28.16 | 69,900 | — | — |
| 2022-04-19 | $27.67 | $28.83 | 73,500 | — | — |
| 2022-04-18 | $26.39 | $27.50 | 71,700 | — | — |
| 2022-04-14 | $26.59 | $27.70 | 69,500 | — | — |
| 2022-04-13 | $28.25 | $29.43 | 108,900 | — | — |
| 2022-04-12 | $28.00 | $29.17 | 107,500 | — | — |
| 2022-04-11 | $27.43 | $28.58 | 83,500 | — | — |
| 2022-04-08 | $27.42 | $28.57 | 88,300 | — | — |
| 2022-04-07 | $27.84 | $29.01 | 90,400 | — | — |
| 2022-04-06 | $27.63 | $28.79 | 206,400 | — | — |
| 2022-04-05 | $26.32 | $27.42 | 81,200 | — | — |
| 2022-04-04 | $27.74 | $28.90 | 147,700 | — | — |
| 2022-04-01 | $26.41 | $27.52 | 140,400 | — | — |
| 2022-03-31 | $26.37 | $27.47 | 219,500 | — | — |
| 2022-03-30 | $27.50 | $28.65 | 141,800 | — | — |
| 2022-03-29 | $26.86 | $27.99 | 109,500 | — | — |
| 2022-03-28 | $25.02 | $26.07 | 132,200 | — | — |
| 2022-03-25 | $25.02 | $26.07 | 157,500 | — | — |
| 2022-03-24 | $25.24 | $26.30 | 239,100 | — | — |
| 2022-03-23 | $25.83 | $26.91 | 105,900 | — | — |
| 2022-03-22 | $26.53 | $27.64 | 95,500 | — | — |
| 2022-03-21 | $25.74 | $26.82 | 83,000 | — | — |
| 2022-03-18 | $26.50 | $27.61 | 183,600 | — | — |
| 2022-03-17 | $26.64 | $27.76 | 136,100 | — | — |
| 2022-03-16 | $25.85 | $26.93 | 104,900 | — | — |
| 2022-03-15 | $24.31 | $25.33 | 111,600 | — | — |
| 2022-03-14 | $23.30 | $24.28 | 114,400 | — | — |
| 2022-03-11 | $25.07 | $26.12 | 97,300 | — | — |
| 2022-03-10 | $26.33 | $27.43 | 136,200 | — | — |
| 2022-03-09 | $25.37 | $26.43 | 144,600 | — | — |
| 2022-03-08 | $23.75 | $24.74 | 164,600 | — | — |
| 2022-03-07 | $22.61 | $23.56 | 295,200 | — | — |
| 2022-03-04 | $22.15 | $23.08 | 315,700 | — | — |
| 2022-03-03 | $24.48 | $25.51 | 622,700 | — | — |
| 2022-03-02 | $29.55 | $30.79 | 86,700 | — | — |
| 2022-03-01 | $29.26 | $30.49 | 93,200 | — | — |
| 2022-02-28 | $30.13 | $31.39 | 91,500 | — | — |
| 2022-02-25 | $29.46 | $30.69 | 66,500 | — | — |
| 2022-02-24 | $29.91 | $31.16 | 104,700 | — | — |
| 2022-02-23 | $28.91 | $30.12 | 119,400 | — | — |
| 2022-02-22 | $29.30 | $30.53 | 78,600 | — | — |
| 2022-02-18 | $29.59 | $30.83 | 64,100 | — | — |
| 2022-02-17 | $30.69 | $31.98 | 91,200 | — | — |
| 2022-02-16 | $32.54 | $33.90 | 87,200 | — | — |
| 2022-02-15 | $32.02 | $33.36 | 174,200 | — | — |
| 2022-02-14 | $29.55 | $30.79 | 207,400 | — | — |
| 2022-02-11 | $27.90 | $29.07 | 106,500 | — | — |
| 2022-02-10 | $28.49 | $29.68 | 121,700 | — | — |
| 2022-02-09 | $29.99 | $31.25 | 100,100 | — | — |
| 2022-02-08 | $29.54 | $30.78 | 60,700 | — | — |
| 2022-02-07 | $29.02 | $30.24 | 73,300 | — | — |
| 2022-02-04 | $29.02 | $30.24 | 64,100 | — | — |
| 2022-02-03 | $28.37 | $29.56 | 146,500 | — | — |
| 2022-02-02 | $29.00 | $30.21 | 136,900 | — | — |
| 2022-02-01 | $30.23 | $31.50 | 147,800 | — | — |
| 2022-01-31 | $31.70 | $33.03 | 145,700 | — | — |
| 2022-01-28 | $29.66 | $30.90 | 125,700 | — | — |
| 2022-01-27 | $29.25 | $30.48 | 152,400 | — | — |
| 2022-01-26 | $31.59 | $32.91 | 243,300 | — | — |
| 2022-01-25 | $33.42 | $34.82 | 267,400 | — | — |
| 2022-01-24 | $35.14 | $36.61 | 232,100 | — | — |
| 2022-01-21 | $32.45 | $33.81 | 502,300 | — | — |
| 2022-01-20 | $32.60 | $33.97 | 106,900 | — | — |
| 2022-01-19 | $33.61 | $35.02 | 183,100 | — | — |
| 2022-01-18 | $34.62 | $36.07 | 116,100 | — | — |
| 2022-01-14 | $36.80 | $38.34 | 239,600 | — | — |
| 2022-01-13 | $36.04 | $37.55 | 113,700 | — | — |
| 2022-01-12 | $38.54 | $40.15 | 62,700 | — | — |
| 2022-01-11 | $39.02 | $40.65 | 60,500 | — | — |
| 2022-01-10 | $38.11 | $39.71 | 127,600 | — | — |
| 2022-01-07 | $37.52 | $39.09 | 102,300 | — | — |
| 2022-01-06 | $37.34 | $38.90 | 102,400 | — | — |
| 2022-01-05 | $38.01 | $39.60 | 179,500 | — | — |
| 2022-01-04 | $39.80 | $41.47 | 105,600 | — | — |
| 2022-01-03 | $40.84 | $42.55 | 55,900 | — | — |