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
- 1990-03-27 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 | $23.87 | $52.10 | 9,700 | — | — |
| 2022-12-29 | $22.70 | $49.55 | 31,400 | — | — |
| 2022-12-28 | $21.77 | $47.52 | 16,900 | — | — |
| 2022-12-27 | $21.36 | $46.62 | 5,900 | — | — |
| 2022-12-23 | $22.33 | $48.74 | 17,800 | — | — |
| 2022-12-22 | $21.70 | $47.36 | 32,900 | — | — |
| 2022-12-21 | $21.55 | $47.04 | 19,600 | — | — |
| 2022-12-20 | $20.87 | $45.55 | 38,500 | — | — |
| 2022-12-19 | $21.00 | $45.84 | 33,700 | — | — |
| 2022-12-16 | $20.94 | $45.71 | 26,400 | — | — |
| 2022-12-15 | $22.67 | $49.48 | 51,900 | — | — |
| 2022-12-14 | $22.36 | $48.80 | 45,700 | — | — |
| 2022-12-13 | $23.74 | $51.82 | 26,300 | — | — |
| 2022-12-12 | $22.70 | $49.55 | 15,000 | — | — |
| 2022-12-09 | $23.00 | $50.20 | 37,400 | — | — |
| 2022-12-08 | $21.89 | $47.78 | 22,800 | — | — |
| 2022-12-07 | $21.01 | $45.86 | 35,300 | — | — |
| 2022-12-06 | $23.00 | $50.20 | 44,200 | — | — |
| 2022-12-05 | $23.00 | $50.20 | 73,800 | — | — |
| 2022-12-02 | $24.13 | $52.67 | 63,800 | — | — |
| 2022-12-01 | $23.84 | $52.03 | 31,400 | — | — |
| 2022-11-30 | $25.00 | $54.57 | 53,300 | — | — |
| 2022-11-29 | $22.08 | $48.19 | 4,900 | — | — |
| 2022-11-28 | $22.16 | $48.37 | 19,100 | — | — |
| 2022-11-25 | $22.19 | $48.43 | 9,600 | — | — |
| 2022-11-23 | $21.25 | $46.38 | 12,300 | — | — |
| 2022-11-22 | $20.00 | $43.65 | 20,300 | — | — |
| 2022-11-21 | $18.88 | $41.21 | 7,300 | — | — |
| 2022-11-18 | $18.65 | $40.71 | 7,800 | — | — |
| 2022-11-17 | $18.79 | $41.01 | 11,100 | — | — |
| 2022-11-16 | $18.61 | $40.62 | 13,900 | — | — |
| 2022-11-15 | $19.43 | $42.41 | 31,900 | — | — |
| 2022-11-14 | $17.51 | $38.22 | 16,000 | — | — |
| 2022-11-11 | $18.02 | $39.33 | 12,100 | — | — |
| 2022-11-10 | $17.50 | $38.20 | 17,600 | — | — |
| 2022-11-09 | $16.50 | $36.01 | 9,100 | — | — |
| 2022-11-08 | $16.90 | $36.89 | 57,400 | — | — |
| 2022-11-07 | $16.50 | $36.01 | 16,200 | — | — |
| 2022-11-04 | $17.17 | $37.48 | 13,300 | — | — |
| 2022-11-03 | $19.10 | $41.69 | 19,600 | — | — |
| 2022-11-02 | $19.52 | $42.61 | 47,000 | — | — |
| 2022-11-01 | $20.75 | $45.29 | 13,900 | — | — |
| 2022-10-31 | $19.50 | $42.56 | 21,900 | — | — |
| 2022-10-28 | $18.12 | $39.55 | 14,600 | — | — |
| 2022-10-27 | $17.99 | $39.27 | 8,800 | — | — |
| 2022-10-26 | $18.51 | $40.40 | 15,000 | — | — |
| 2022-10-25 | $18.50 | $40.38 | 4,600 | — | — |
| 2022-10-24 | $17.60 | $38.42 | 6,200 | — | — |
| 2022-10-21 | $16.78 | $36.63 | 12,400 | — | — |
| 2022-10-20 | $18.35 | $40.05 | 12,700 | — | — |
| 2022-10-19 | $17.90 | $39.07 | 16,800 | — | — |
| 2022-10-18 | $18.54 | $40.47 | 9,100 | — | — |
| 2022-10-17 | $17.10 | $37.32 | 20,100 | — | — |
| 2022-10-14 | $17.00 | $37.11 | 21,100 | — | — |
| 2022-10-13 | $16.50 | $36.01 | 43,700 | — | — |
| 2022-10-12 | $15.84 | $34.57 | 6,400 | — | — |
| 2022-10-11 | $15.32 | $33.44 | 8,200 | — | — |
| 2022-10-10 | $14.57 | $31.80 | 31,400 | — | — |
| 2022-10-07 | $15.40 | $33.61 | 2,400 | — | — |
| 2022-10-06 | $16.39 | $35.77 | 28,300 | — | — |
| 2022-10-05 | $15.37 | $33.55 | 35,700 | — | — |
| 2022-10-04 | $17.48 | $38.15 | 4,300 | — | — |
| 2022-10-03 | $18.07 | $39.44 | 7,600 | — | — |
| 2022-09-30 | $18.14 | $39.59 | 19,200 | — | — |
| 2022-09-29 | $17.34 | $37.85 | 8,400 | — | — |
| 2022-09-28 | $16.84 | $36.76 | 17,100 | — | — |
| 2022-09-27 | $16.30 | $35.58 | 31,300 | — | — |
| 2022-09-26 | $15.40 | $33.61 | 26,600 | — | — |
| 2022-09-23 | $14.18 | $30.95 | 18,800 | — | — |
| 2022-09-22 | $13.54 | $29.55 | 14,700 | — | — |
| 2022-09-21 | $13.30 | $29.03 | 11,500 | — | — |
| 2022-09-20 | $13.70 | $29.90 | 3,800 | — | — |
| 2022-09-19 | $13.76 | $30.03 | 17,200 | — | — |
| 2022-09-16 | $13.22 | $28.85 | 35,500 | — | — |
| 2022-09-15 | $13.88 | $30.30 | 3,600 | — | — |
| 2022-09-14 | $13.62 | $29.73 | 7,700 | — | — |
| 2022-09-13 | $13.80 | $30.12 | 19,600 | — | — |
| 2022-09-12 | $13.35 | $29.14 | 2,500 | — | — |
| 2022-09-09 | $13.84 | $30.21 | 12,800 | — | — |
| 2022-09-08 | $12.81 | $27.96 | 26,600 | — | — |
| 2022-09-07 | $12.35 | $26.96 | 7,700 | — | — |
| 2022-09-06 | $12.47 | $27.22 | 23,400 | — | — |
| 2022-09-02 | $12.30 | $26.85 | 4,600 | — | — |
| 2022-09-01 | $12.32 | $26.89 | 36,000 | — | — |
| 2022-08-31 | $12.50 | $27.28 | 21,300 | — | — |
| 2022-08-30 | $12.26 | $26.76 | 33,300 | — | — |
| 2022-08-29 | $12.06 | $26.32 | 15,900 | — | — |
| 2022-08-26 | $12.31 | $26.87 | 9,200 | — | — |
| 2022-08-25 | $12.25 | $26.74 | 2,600 | — | — |
| 2022-08-24 | $11.72 | $25.58 | 12,900 | — | — |
| 2022-08-23 | $13.07 | $28.53 | 24,200 | — | — |
| 2022-08-22 | $12.78 | $27.89 | 49,100 | — | — |
| 2022-08-19 | $14.06 | $30.69 | 17,100 | — | — |
| 2022-08-18 | $14.29 | $31.19 | 21,700 | — | — |
| 2022-08-17 | $13.55 | $29.58 | 34,200 | — | — |
| 2022-08-16 | $13.55 | $29.58 | 27,300 | — | — |
| 2022-08-15 | $13.74 | $29.99 | 52,400 | — | — |
| 2022-08-12 | $14.08 | $30.73 | 114,600 | — | — |
| 2022-08-11 | $12.08 | $26.37 | 104,700 | — | — |
| 2022-08-10 | $10.85 | $23.68 | 480,500 | — | — |
| 2022-08-09 | $10.00 | $21.83 | 9,000 | — | — |
| 2022-08-08 | $10.11 | $22.07 | 37,100 | — | — |
| 2022-08-05 | $9.61 | $20.98 | 18,700 | — | — |
| 2022-08-04 | $9.50 | $20.74 | 10,300 | — | — |
| 2022-08-03 | $9.30 | $20.30 | 3,000 | — | — |
| 2022-08-02 | $9.15 | $19.97 | 33,800 | — | — |
| 2022-08-01 | $9.01 | $19.67 | 29,200 | — | — |
| 2022-07-29 | $8.16 | $17.81 | 48,700 | — | — |
| 2022-07-28 | $8.09 | $17.66 | 12,400 | — | — |
| 2022-07-27 | $7.88 | $17.20 | 17,900 | — | — |
| 2022-07-26 | $7.91 | $17.26 | 32,200 | — | — |
| 2022-07-25 | $8.95 | $19.53 | 51,300 | — | — |
| 2022-07-22 | $8.78 | $19.16 | 12,100 | — | — |
| 2022-07-21 | $9.00 | $19.64 | 8,500 | — | — |
| 2022-07-20 | $9.09 | $19.84 | 13,400 | — | — |
| 2022-07-19 | $9.00 | $19.64 | 66,100 | — | — |
| 2022-07-18 | $9.02 | $19.69 | 27,800 | — | — |
| 2022-07-15 | $9.13 | $19.93 | 82,500 | — | — |
| 2022-07-14 | $9.76 | $21.30 | 21,800 | — | — |
| 2022-07-13 | $10.06 | $21.96 | 22,300 | — | — |
| 2022-07-12 | $10.30 | $22.48 | 9,900 | — | — |
| 2022-07-11 | $9.80 | $21.39 | 2,400 | — | — |
| 2022-07-08 | $10.10 | $22.04 | 14,800 | — | — |
| 2022-07-07 | $10.52 | $22.96 | 10,100 | — | — |
| 2022-07-06 | $10.85 | $23.68 | 6,100 | — | — |
| 2022-07-05 | $10.40 | $22.70 | 109,300 | — | — |
| 2022-07-01 | $10.10 | $22.04 | 12,100 | — | — |
| 2022-06-30 | $9.99 | $21.80 | 11,800 | — | — |
| 2022-06-29 | $9.45 | $20.63 | 79,400 | — | — |
| 2022-06-28 | $9.63 | $21.02 | 23,600 | — | — |
| 2022-06-27 | $9.41 | $20.54 | 27,200 | — | — |
| 2022-06-24 | $10.00 | $21.83 | 646,100 | — | — |
| 2022-06-23 | $9.96 | $21.74 | 44,400 | — | — |
| 2022-06-22 | $9.74 | $21.26 | 54,500 | — | — |
| 2022-06-21 | $9.25 | $20.19 | 37,800 | — | — |
| 2022-06-17 | $9.78 | $21.35 | 119,100 | — | — |
| 2022-06-16 | $9.80 | $21.39 | 30,200 | — | — |
| 2022-06-15 | $9.90 | $21.61 | 16,100 | — | — |
| 2022-06-14 | $9.90 | $21.61 | 19,300 | — | — |
| 2022-06-13 | $10.04 | $21.91 | 25,400 | — | — |
| 2022-06-10 | $10.26 | $22.39 | 20,900 | — | — |
| 2022-06-09 | $10.32 | $22.53 | 29,100 | — | — |
| 2022-06-08 | $10.43 | $22.77 | 21,300 | — | — |
| 2022-06-07 | $10.56 | $23.05 | 46,200 | — | — |
| 2022-06-06 | $10.07 | $21.98 | 24,900 | — | — |
| 2022-06-03 | $10.06 | $21.96 | 30,700 | — | — |
| 2022-06-02 | $9.98 | $21.78 | 32,000 | — | — |
| 2022-06-01 | $10.63 | $23.20 | 12,500 | — | — |
| 2022-05-31 | $10.84 | $23.66 | 18,200 | — | — |
| 2022-05-27 | $10.51 | $22.94 | 28,600 | — | — |
| 2022-05-26 | $10.31 | $22.50 | 29,600 | — | — |
| 2022-05-25 | $10.00 | $21.83 | 54,100 | — | — |
| 2022-05-24 | $9.91 | $21.63 | 76,400 | — | — |
| 2022-05-23 | $10.21 | $22.29 | 16,700 | — | — |
| 2022-05-20 | $10.10 | $22.04 | 34,600 | — | — |
| 2022-05-19 | $10.58 | $23.09 | 27,900 | — | — |
| 2022-05-18 | $10.09 | $22.02 | 85,800 | — | — |
| 2022-05-17 | $11.03 | $24.07 | 18,400 | — | — |
| 2022-05-16 | $11.55 | $25.21 | 29,200 | — | — |
| 2022-05-13 | $12.00 | $26.19 | 23,700 | — | — |
| 2022-05-12 | $12.20 | $26.63 | 29,900 | — | — |
| 2022-05-11 | $13.21 | $28.83 | 148,000 | — | — |
| 2022-05-10 | $12.96 | $28.29 | 37,300 | — | — |
| 2022-05-09 | $12.90 | $28.16 | 17,500 | — | — |
| 2022-05-06 | $12.92 | $28.20 | 15,800 | — | — |
| 2022-05-05 | $13.11 | $28.61 | 39,400 | — | — |
| 2022-05-04 | $14.06 | $30.69 | 32,700 | — | — |
| 2022-05-03 | $14.21 | $31.02 | 38,500 | — | — |
| 2022-05-02 | $14.96 | $32.65 | 65,000 | — | — |
| 2022-04-29 | $14.29 | $31.19 | 22,800 | — | — |
| 2022-04-28 | $15.25 | $33.29 | 18,500 | — | — |
| 2022-04-27 | $15.25 | $33.29 | 16,700 | — | — |
| 2022-04-26 | $15.36 | $33.53 | 32,500 | — | — |
| 2022-04-25 | $17.54 | $38.28 | 11,600 | — | — |
| 2022-04-22 | $17.31 | $37.78 | 18,600 | — | — |
| 2022-04-21 | $18.25 | $39.83 | 23,200 | — | — |
| 2022-04-20 | $19.47 | $42.50 | 29,600 | — | — |
| 2022-04-19 | $20.81 | $45.42 | 12,100 | — | — |
| 2022-04-18 | $21.36 | $46.62 | 46,700 | — | — |
| 2022-04-14 | $21.41 | $46.73 | 20,600 | — | — |
| 2022-04-13 | $21.51 | $46.95 | 24,100 | — | — |
| 2022-04-12 | $21.64 | $47.23 | 71,100 | — | — |
| 2022-04-11 | $19.01 | $41.49 | 37,800 | — | — |
| 2022-04-08 | $18.30 | $39.94 | 15,900 | — | — |
| 2022-04-07 | $18.22 | $39.77 | 29,600 | — | — |
| 2022-04-06 | $18.03 | $39.35 | 8,800 | — | — |
| 2022-04-05 | $18.45 | $40.27 | 8,800 | — | — |
| 2022-04-04 | $19.01 | $41.49 | 23,000 | — | — |
| 2022-04-01 | $18.13 | $39.57 | 17,200 | — | — |
| 2022-03-31 | $18.59 | $40.58 | 17,500 | — | — |
| 2022-03-30 | $18.62 | $40.64 | 11,300 | — | — |
| 2022-03-29 | $19.00 | $41.47 | 22,100 | — | — |
| 2022-03-28 | $18.54 | $40.47 | 11,300 | — | — |
| 2022-03-25 | $18.94 | $41.34 | 13,500 | — | — |
| 2022-03-24 | $19.27 | $42.06 | 10,000 | — | — |
| 2022-03-23 | $19.95 | $43.54 | 35,800 | — | — |
| 2022-03-22 | $19.20 | $41.91 | 42,400 | — | — |
| 2022-03-21 | $19.30 | $42.13 | 42,700 | — | — |
| 2022-03-18 | $21.49 | $46.91 | 143,900 | — | — |
| 2022-03-17 | $19.80 | $43.22 | 19,000 | — | — |
| 2022-03-16 | $19.17 | $41.84 | 41,400 | — | — |
| 2022-03-15 | $18.25 | $39.83 | 44,800 | — | — |
| 2022-03-14 | $17.00 | $37.11 | 15,100 | — | — |
| 2022-03-11 | $16.99 | $37.08 | 133,900 | — | — |
| 2022-03-10 | $17.10 | $37.32 | 39,500 | — | — |
| 2022-03-09 | $17.60 | $38.42 | 16,000 | — | — |
| 2022-03-08 | $17.39 | $37.96 | 27,100 | — | — |
| 2022-03-07 | $18.07 | $39.44 | 47,000 | — | — |
| 2022-03-04 | $17.62 | $38.46 | 34,300 | — | — |
| 2022-03-03 | $17.72 | $38.68 | 39,900 | — | — |
| 2022-03-02 | $19.68 | $42.96 | 14,000 | — | — |
| 2022-03-01 | $20.56 | $44.88 | 31,800 | — | — |
| 2022-02-28 | $20.66 | $45.09 | 30,000 | — | — |
| 2022-02-25 | $21.14 | $46.14 | 19,700 | — | — |
| 2022-02-24 | $20.71 | $45.20 | 10,700 | — | — |
| 2022-02-23 | $20.88 | $45.57 | 16,000 | — | — |
| 2022-02-22 | $21.05 | $45.95 | 55,600 | — | — |
| 2022-02-18 | $20.54 | $44.83 | 16,500 | — | — |
| 2022-02-17 | $21.20 | $46.27 | 30,400 | — | — |
| 2022-02-16 | $21.17 | $46.21 | 14,600 | — | — |
| 2022-02-15 | $21.40 | $46.71 | 9,900 | — | — |
| 2022-02-14 | $20.81 | $45.42 | 19,800 | — | — |
| 2022-02-11 | $21.00 | $45.84 | 16,700 | — | — |
| 2022-02-10 | $20.84 | $45.49 | 26,500 | — | — |
| 2022-02-09 | $21.02 | $45.88 | 30,200 | — | — |
| 2022-02-08 | $21.90 | $47.80 | 6,300 | — | — |
| 2022-02-07 | $21.44 | $46.80 | 7,000 | — | — |
| 2022-02-04 | $21.43 | $46.77 | 15,200 | — | — |
| 2022-02-03 | $21.15 | $46.16 | 16,500 | — | — |
| 2022-02-02 | $20.55 | $44.85 | 49,400 | — | — |
| 2022-02-01 | $21.90 | $47.80 | 24,900 | — | — |
| 2022-01-31 | $22.11 | $48.26 | 12,500 | — | — |
| 2022-01-28 | $20.59 | $44.94 | 34,500 | — | — |
| 2022-01-27 | $21.02 | $45.88 | 22,300 | — | — |
| 2022-01-26 | $21.86 | $47.71 | 24,800 | — | — |
| 2022-01-25 | $22.10 | $48.24 | 28,200 | — | — |
| 2022-01-24 | $22.19 | $48.43 | 50,200 | — | — |
| 2022-01-21 | $22.57 | $49.26 | 14,800 | — | — |
| 2022-01-20 | $22.32 | $48.72 | 9,000 | — | — |
| 2022-01-19 | $23.26 | $50.77 | 16,500 | — | — |
| 2022-01-18 | $24.71 | $53.93 | 33,600 | — | — |
| 2022-01-14 | $25.85 | $56.42 | 28,800 | — | — |
| 2022-01-13 | $27.48 | $59.98 | 34,700 | — | — |
| 2022-01-12 | $27.86 | $60.81 | 30,600 | — | — |
| 2022-01-11 | $28.42 | $62.03 | 16,500 | — | — |
| 2022-01-10 | $28.30 | $61.77 | 25,500 | — | — |
| 2022-01-07 | $30.00 | $65.48 | 32,900 | — | — |
| 2022-01-06 | $31.84 | $69.50 | 30,100 | — | — |
| 2022-01-05 | $32.66 | $71.29 | 21,000 | — | — |
| 2022-01-04 | $32.73 | $71.44 | 25,700 | — | — |
| 2022-01-03 | $31.50 | $68.75 | 29,400 | — | — |