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
- 1999-03-09 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 | $21.89 | $33.81 | 11,000 | — | — |
| 2022-12-29 | $21.89 | $33.81 | 74,000 | — | — |
| 2022-12-28 | $21.35 | $32.98 | 44,300 | — | — |
| 2022-12-27 | $20.85 | $32.20 | 9,100 | — | — |
| 2022-12-23 | $20.99 | $32.42 | 6,100 | — | — |
| 2022-12-22 | $20.82 | $32.16 | 15,800 | — | — |
| 2022-12-21 | $20.80 | $32.13 | 9,300 | — | — |
| 2022-12-20 | $20.80 | $32.13 | 1,800 | — | — |
| 2022-12-19 | $20.31 | $31.37 | 16,400 | — | — |
| 2022-12-16 | $20.10 | $31.04 | 3,700 | — | — |
| 2022-12-15 | $20.00 | $30.89 | 12,300 | — | — |
| 2022-12-14 | $19.85 | $30.66 | 11,700 | — | — |
| 2022-12-13 | $19.85 | $30.66 | 17,000 | — | — |
| 2022-12-12 | $19.94 | $30.80 | 10,700 | — | — |
| 2022-12-09 | $20.03 | $30.94 | 1,900 | — | — |
| 2022-12-08 | $20.22 | $31.23 | 2,000 | — | — |
| 2022-12-07 | $20.40 | $31.51 | 2,800 | — | — |
| 2022-12-06 | $20.32 | $31.38 | 9,300 | — | — |
| 2022-12-05 | $20.17 | $31.15 | 6,700 | — | — |
| 2022-12-02 | $20.34 | $31.42 | 4,400 | — | — |
| 2022-12-01 | $20.58 | $31.79 | 2,600 | — | — |
| 2022-11-30 | $20.58 | $31.79 | 3,300 | — | — |
| 2022-11-29 | $20.51 | $31.68 | 6,600 | — | — |
| 2022-11-28 | $20.60 | $31.82 | 4,800 | — | — |
| 2022-11-25 | $20.60 | $31.82 | 0 | — | — |
| 2022-11-23 | $20.60 | $31.82 | 2,100 | — | — |
| 2022-11-22 | $20.54 | $31.72 | 36,400 | — | — |
| 2022-11-21 | $20.45 | $31.59 | 5,100 | — | — |
| 2022-11-18 | $20.51 | $31.68 | 1,300 | — | — |
| 2022-11-17 | $20.45 | $31.59 | 600 | — | — |
| 2022-11-16 | $20.85 | $32.20 | 16,000 | — | — |
| 2022-11-15 | $20.80 | $32.13 | 8,500 | — | — |
| 2022-11-14 | $20.61 | $31.83 | 34,700 | — | — |
| 2022-11-11 | $20.50 | $31.66 | 14,200 | — | — |
| 2022-11-10 | $19.85 | $30.66 | 3,700 | — | — |
| 2022-11-09 | $18.76 | $28.98 | 1,100 | — | — |
| 2022-11-08 | $19.62 | $30.30 | 26,800 | — | — |
| 2022-11-07 | $19.53 | $30.16 | 400 | — | — |
| 2022-11-04 | $19.53 | $30.16 | 4,800 | — | — |
| 2022-11-03 | $19.50 | $30.12 | 11,300 | — | — |
| 2022-11-02 | $19.16 | $29.59 | 11,000 | — | — |
| 2022-11-01 | $19.25 | $29.73 | 4,700 | — | — |
| 2022-10-31 | $18.87 | $29.15 | 6,300 | — | — |
| 2022-10-28 | $18.72 | $28.71 | 32,000 | — | — |
| 2022-10-27 | $18.30 | $28.07 | 6,200 | — | — |
| 2022-10-26 | $18.26 | $28.01 | 18,200 | — | — |
| 2022-10-25 | $18.20 | $27.92 | 12,900 | — | — |
| 2022-10-24 | $18.39 | $28.21 | 5,500 | — | — |
| 2022-10-21 | $18.37 | $28.18 | 18,200 | — | — |
| 2022-10-20 | $18.37 | $28.18 | 7,500 | — | — |
| 2022-10-19 | $17.91 | $27.47 | 9,600 | — | — |
| 2022-10-18 | $17.25 | $26.46 | 3,000 | — | — |
| 2022-10-17 | $17.25 | $26.46 | 11,600 | — | — |
| 2022-10-14 | $17.12 | $26.26 | 1,600 | — | — |
| 2022-10-13 | $17.17 | $26.34 | 4,500 | — | — |
| 2022-10-12 | $17.22 | $26.41 | 10,700 | — | — |
| 2022-10-11 | $17.50 | $26.84 | 2,500 | — | — |
| 2022-10-10 | $17.25 | $26.46 | 3,300 | — | — |
| 2022-10-07 | $17.16 | $26.32 | 5,400 | — | — |
| 2022-10-06 | $17.19 | $26.37 | 26,700 | — | — |
| 2022-10-05 | $17.42 | $26.72 | 3,800 | — | — |
| 2022-10-04 | $17.41 | $26.70 | 32,600 | — | — |
| 2022-10-03 | $17.38 | $26.66 | 2,400 | — | — |
| 2022-09-30 | $17.50 | $26.84 | 5,900 | — | — |
| 2022-09-29 | $17.42 | $26.72 | 8,600 | — | — |
| 2022-09-28 | $17.42 | $26.72 | 2,100 | — | — |
| 2022-09-27 | $17.47 | $26.80 | 2,600 | — | — |
| 2022-09-26 | $17.42 | $26.72 | 3,200 | — | — |
| 2022-09-23 | $17.45 | $26.76 | 9,500 | — | — |
| 2022-09-22 | $17.70 | $27.15 | 2,200 | — | — |
| 2022-09-21 | $17.69 | $27.13 | 1,200 | — | — |
| 2022-09-20 | $17.79 | $27.29 | 300 | — | — |
| 2022-09-19 | $17.97 | $27.56 | 2,600 | — | — |
| 2022-09-16 | $17.65 | $27.07 | 31,700 | — | — |
| 2022-09-15 | $17.69 | $27.13 | 10,900 | — | — |
| 2022-09-14 | $17.53 | $26.89 | 31,200 | — | — |
| 2022-09-13 | $17.99 | $27.59 | 15,100 | — | — |
| 2022-09-12 | $18.10 | $27.76 | 6,300 | — | — |
| 2022-09-09 | $18.10 | $27.76 | 34,000 | — | — |
| 2022-09-08 | $18.08 | $27.73 | 4,500 | — | — |
| 2022-09-07 | $18.09 | $27.75 | 7,000 | — | — |
| 2022-09-06 | $18.10 | $27.76 | 2,900 | — | — |
| 2022-09-02 | $18.10 | $27.76 | 6,200 | — | — |
| 2022-09-01 | $18.10 | $27.76 | 3,700 | — | — |
| 2022-08-31 | $18.00 | $27.61 | 5,100 | — | — |
| 2022-08-30 | $18.15 | $27.84 | 1,700 | — | — |
| 2022-08-29 | $18.11 | $27.78 | 5,300 | — | — |
| 2022-08-26 | $18.20 | $27.92 | 600 | — | — |
| 2022-08-25 | $18.20 | $27.92 | 2,600 | — | — |
| 2022-08-24 | $18.20 | $27.92 | 3,600 | — | — |
| 2022-08-23 | $18.19 | $27.90 | 9,300 | — | — |
| 2022-08-22 | $18.14 | $27.82 | 14,800 | — | — |
| 2022-08-19 | $18.20 | $27.92 | 18,000 | — | — |
| 2022-08-18 | $18.39 | $28.21 | 3,200 | — | — |
| 2022-08-17 | $18.25 | $27.99 | 5,700 | — | — |
| 2022-08-16 | $18.18 | $27.88 | 2,600 | — | — |
| 2022-08-15 | $18.19 | $27.90 | 1,200 | — | — |
| 2022-08-12 | $18.25 | $27.99 | 8,100 | — | — |
| 2022-08-11 | $18.12 | $27.79 | 1,000 | — | — |
| 2022-08-10 | $18.07 | $27.72 | 600 | — | — |
| 2022-08-09 | $18.01 | $27.62 | 5,300 | — | — |
| 2022-08-08 | $18.05 | $27.69 | 4,300 | — | — |
| 2022-08-05 | $18.00 | $27.61 | 4,400 | — | — |
| 2022-08-04 | $18.07 | $27.72 | 700 | — | — |
| 2022-08-03 | $18.07 | $27.72 | 800 | — | — |
| 2022-08-02 | $18.22 | $27.95 | 700 | — | — |
| 2022-08-01 | $18.26 | $28.01 | 7,400 | — | — |
| 2022-07-29 | $18.25 | $27.79 | 2,700 | — | — |
| 2022-07-28 | $18.16 | $27.66 | 2,400 | — | — |
| 2022-07-27 | $18.14 | $27.62 | 2,200 | — | — |
| 2022-07-26 | $18.29 | $27.85 | 7,600 | — | — |
| 2022-07-25 | $18.46 | $28.11 | 700 | — | — |
| 2022-07-22 | $18.57 | $28.28 | 1,700 | — | — |
| 2022-07-21 | $18.46 | $28.11 | 6,200 | — | — |
| 2022-07-20 | $18.47 | $28.13 | 4,800 | — | — |
| 2022-07-19 | $18.35 | $27.94 | 10,500 | — | — |
| 2022-07-18 | $18.32 | $27.90 | 9,300 | — | — |
| 2022-07-15 | $18.28 | $27.84 | 13,500 | — | — |
| 2022-07-14 | $18.22 | $27.75 | 18,800 | — | — |
| 2022-07-13 | $18.35 | $27.94 | 9,700 | — | — |
| 2022-07-12 | $18.38 | $27.99 | 11,000 | — | — |
| 2022-07-11 | $18.60 | $28.33 | 8,900 | — | — |
| 2022-07-08 | $18.31 | $27.88 | 3,500 | — | — |
| 2022-07-07 | $18.27 | $27.82 | 8,400 | — | — |
| 2022-07-06 | $18.62 | $28.36 | 8,300 | — | — |
| 2022-07-05 | $18.80 | $28.63 | 10,700 | — | — |
| 2022-07-01 | $19.13 | $29.13 | 13,500 | — | — |
| 2022-06-30 | $19.17 | $29.19 | 9,100 | — | — |
| 2022-06-29 | $19.15 | $29.16 | 9,700 | — | — |
| 2022-06-28 | $19.62 | $29.88 | 5,900 | — | — |
| 2022-06-27 | $19.65 | $29.92 | 27,400 | — | — |
| 2022-06-24 | $19.06 | $29.03 | 14,000 | — | — |
| 2022-06-23 | $18.93 | $28.83 | 4,400 | — | — |
| 2022-06-22 | $18.61 | $28.34 | 7,000 | — | — |
| 2022-06-21 | $18.37 | $27.98 | 17,800 | — | — |
| 2022-06-17 | $17.91 | $27.27 | 47,600 | — | — |
| 2022-06-16 | $18.67 | $28.43 | 16,800 | — | — |
| 2022-06-15 | $18.17 | $27.67 | 12,300 | — | — |
| 2022-06-14 | $18.18 | $27.69 | 1,500 | — | — |
| 2022-06-13 | $17.95 | $27.34 | 8,800 | — | — |
| 2022-06-10 | $18.25 | $27.79 | 13,300 | — | — |
| 2022-06-09 | $18.89 | $28.77 | 1,700 | — | — |
| 2022-06-08 | $19.39 | $29.53 | 3,300 | — | — |
| 2022-06-07 | $19.83 | $30.20 | 2,900 | — | — |
| 2022-06-06 | $20.05 | $30.53 | 7,500 | — | — |
| 2022-06-03 | $18.72 | $28.51 | 2,000 | — | — |
| 2022-06-02 | $18.56 | $28.26 | 11,000 | — | — |
| 2022-06-01 | $18.50 | $28.17 | 13,600 | — | — |
| 2022-05-31 | $18.90 | $28.78 | 70,700 | — | — |
| 2022-05-27 | $18.73 | $28.52 | 3,200 | — | — |
| 2022-05-26 | $18.81 | $28.65 | 10,300 | — | — |
| 2022-05-25 | $18.86 | $28.72 | 900 | — | — |
| 2022-05-24 | $18.97 | $28.89 | 600 | — | — |
| 2022-05-23 | $19.01 | $28.95 | 15,100 | — | — |
| 2022-05-20 | $19.02 | $28.96 | 6,200 | — | — |
| 2022-05-19 | $18.86 | $28.72 | 2,200 | — | — |
| 2022-05-18 | $18.86 | $28.72 | 8,000 | — | — |
| 2022-05-17 | $19.23 | $29.28 | 1,800 | — | — |
| 2022-05-16 | $18.97 | $28.89 | 23,600 | — | — |
| 2022-05-13 | $18.73 | $28.52 | 9,500 | — | — |
| 2022-05-12 | $19.21 | $29.25 | 5,900 | — | — |
| 2022-05-11 | $19.57 | $29.80 | 21,900 | — | — |
| 2022-05-10 | $19.35 | $29.47 | 3,200 | — | — |
| 2022-05-09 | $19.59 | $29.83 | 3,000 | — | — |
| 2022-05-06 | $19.86 | $30.24 | 10,200 | — | — |
| 2022-05-05 | $20.16 | $30.70 | 600 | — | — |
| 2022-05-04 | $20.11 | $30.62 | 6,900 | — | — |
| 2022-05-03 | $19.51 | $29.71 | 0 | — | — |
| 2022-05-02 | $19.51 | $29.71 | 8,500 | — | — |
| 2022-04-29 | $19.82 | $29.99 | 10,500 | — | — |
| 2022-04-28 | $19.80 | $29.96 | 900 | — | — |
| 2022-04-27 | $19.88 | $30.08 | 3,300 | — | — |
| 2022-04-26 | $19.76 | $29.89 | 29,400 | — | — |
| 2022-04-25 | $20.22 | $30.59 | 1,700 | — | — |
| 2022-04-22 | $20.35 | $30.79 | 1,800 | — | — |
| 2022-04-21 | $20.21 | $30.58 | 32,000 | — | — |
| 2022-04-20 | $20.50 | $31.01 | 400 | — | — |
| 2022-04-19 | $20.53 | $31.06 | 1,200 | — | — |
| 2022-04-18 | $20.32 | $30.74 | 2,700 | — | — |
| 2022-04-14 | $20.34 | $30.77 | 6,200 | — | — |
| 2022-04-13 | $20.68 | $31.29 | 1,100 | — | — |
| 2022-04-12 | $20.51 | $31.03 | 700 | — | — |
| 2022-04-11 | $20.49 | $31.00 | 1,600 | — | — |
| 2022-04-08 | $20.65 | $31.24 | 2,100 | — | — |
| 2022-04-07 | $20.65 | $31.24 | 43,200 | — | — |
| 2022-04-06 | $21.21 | $32.09 | 900 | — | — |
| 2022-04-05 | $21.30 | $32.22 | 4,800 | — | — |
| 2022-04-04 | $21.29 | $32.21 | 1,400 | — | — |
| 2022-04-01 | $21.07 | $31.88 | 1,800 | — | — |
| 2022-03-31 | $21.20 | $32.07 | 11,200 | — | — |
| 2022-03-30 | $21.20 | $32.07 | 26,200 | — | — |
| 2022-03-29 | $21.08 | $31.89 | 700 | — | — |
| 2022-03-28 | $21.31 | $32.24 | 5,700 | — | — |
| 2022-03-25 | $21.49 | $32.51 | 2,800 | — | — |
| 2022-03-24 | $21.40 | $32.38 | 2,400 | — | — |
| 2022-03-23 | $21.14 | $31.98 | 2,500 | — | — |
| 2022-03-22 | $21.68 | $32.80 | 1,700 | — | — |
| 2022-03-21 | $21.44 | $32.44 | 3,000 | — | — |
| 2022-03-18 | $21.86 | $33.07 | 5,500 | — | — |
| 2022-03-17 | $21.60 | $32.68 | 1,600 | — | — |
| 2022-03-16 | $21.27 | $32.18 | 2,400 | — | — |
| 2022-03-15 | $21.26 | $32.16 | 3,600 | — | — |
| 2022-03-14 | $21.21 | $32.09 | 1,500 | — | — |
| 2022-03-11 | $21.25 | $32.15 | 1,200 | — | — |
| 2022-03-10 | $20.97 | $31.73 | 82,100 | — | — |
| 2022-03-09 | $20.61 | $31.18 | 117,200 | — | — |
| 2022-03-08 | $20.61 | $31.18 | 10,900 | — | — |
| 2022-03-07 | $20.52 | $31.04 | 1,900 | — | — |
| 2022-03-04 | $20.86 | $31.56 | 1,100 | — | — |
| 2022-03-03 | $20.87 | $31.57 | 1,800 | — | — |
| 2022-03-02 | $20.50 | $31.01 | 27,500 | — | — |
| 2022-03-01 | $20.52 | $31.04 | 8,500 | — | — |
| 2022-02-28 | $20.44 | $30.92 | 5,100 | — | — |
| 2022-02-25 | $20.36 | $30.80 | 4,400 | — | — |
| 2022-02-24 | $20.39 | $30.85 | 16,300 | — | — |
| 2022-02-23 | $20.60 | $31.17 | 3,400 | — | — |
| 2022-02-22 | $20.44 | $30.92 | 3,700 | — | — |
| 2022-02-18 | $20.43 | $30.91 | 2,300 | — | — |
| 2022-02-17 | $20.65 | $31.24 | 5,900 | — | — |
| 2022-02-16 | $21.11 | $31.94 | 1,600 | — | — |
| 2022-02-15 | $21.02 | $31.80 | 2,800 | — | — |
| 2022-02-14 | $21.06 | $31.86 | 1,500 | — | — |
| 2022-02-11 | $21.23 | $32.12 | 2,400 | — | — |
| 2022-02-10 | $20.45 | $30.94 | 500 | — | — |
| 2022-02-09 | $20.69 | $31.30 | 5,900 | — | — |
| 2022-02-08 | $20.60 | $31.17 | 4,100 | — | — |
| 2022-02-07 | $20.34 | $30.77 | 4,700 | — | — |
| 2022-02-04 | $20.25 | $30.64 | 11,200 | — | — |
| 2022-02-03 | $20.67 | $31.27 | 4,000 | — | — |
| 2022-02-02 | $20.97 | $31.73 | 8,900 | — | — |
| 2022-02-01 | $21.43 | $32.42 | 3,300 | — | — |
| 2022-01-31 | $20.77 | $31.42 | 600 | — | — |
| 2022-01-28 | $21.06 | $31.66 | 9,200 | — | — |
| 2022-01-27 | $21.25 | $31.95 | 1,700 | — | — |
| 2022-01-26 | $20.87 | $31.38 | 13,100 | — | — |
| 2022-01-25 | $21.01 | $31.59 | 3,600 | — | — |
| 2022-01-24 | $21.11 | $31.74 | 2,100 | — | — |
| 2022-01-21 | $21.02 | $31.60 | 6,700 | — | — |
| 2022-01-20 | $21.24 | $31.94 | 9,300 | — | — |
| 2022-01-19 | $21.33 | $32.07 | 4,600 | — | — |
| 2022-01-18 | $21.20 | $31.88 | 4,700 | — | — |
| 2022-01-14 | $21.40 | $32.18 | 1,200 | — | — |
| 2022-01-13 | $21.23 | $31.92 | 3,900 | — | — |
| 2022-01-12 | $21.20 | $31.88 | 4,900 | — | — |
| 2022-01-11 | $21.23 | $31.92 | 2,500 | — | — |
| 2022-01-10 | $21.10 | $31.72 | 2,400 | — | — |
| 2022-01-07 | $21.30 | $32.03 | 9,200 | — | — |
| 2022-01-06 | $21.18 | $31.85 | 1,400 | — | — |
| 2022-01-05 | $21.14 | $31.78 | 2,400 | — | — |
| 2022-01-04 | $20.81 | $31.29 | 48,800 | — | — |
| 2022-01-03 | $20.99 | $31.56 | 4,100 | — | — |