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
- 1998-05-28 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 | $20.37 | $25.25 | 84,400 | — | — |
| 2022-12-29 | $20.39 | $25.28 | 117,300 | — | — |
| 2022-12-28 | $20.10 | $24.92 | 111,900 | — | — |
| 2022-12-27 | $20.39 | $25.28 | 148,700 | — | — |
| 2022-12-23 | $20.49 | $25.40 | 251,100 | — | — |
| 2022-12-22 | $19.95 | $24.73 | 166,300 | — | — |
| 2022-12-21 | $19.92 | $24.56 | 107,400 | — | — |
| 2022-12-20 | $19.84 | $24.46 | 167,000 | — | — |
| 2022-12-19 | $20.03 | $24.70 | 163,800 | — | — |
| 2022-12-16 | $20.10 | $24.78 | 388,300 | — | — |
| 2022-12-15 | $20.45 | $25.21 | 575,500 | — | — |
| 2022-12-14 | $20.46 | $25.23 | 446,200 | — | — |
| 2022-12-13 | $20.68 | $25.50 | 250,800 | — | — |
| 2022-12-12 | $20.24 | $24.96 | 267,200 | — | — |
| 2022-12-09 | $20.90 | $25.77 | 300,100 | — | — |
| 2022-12-08 | $23.27 | $28.69 | 326,400 | — | — |
| 2022-12-07 | $23.16 | $28.56 | 392,100 | — | — |
| 2022-12-06 | $23.18 | $28.58 | 255,300 | — | — |
| 2022-12-05 | $23.22 | $28.63 | 250,700 | — | — |
| 2022-12-02 | $23.21 | $28.62 | 383,600 | — | — |
| 2022-12-01 | $23.25 | $28.67 | 513,300 | — | — |
| 2022-11-30 | $23.10 | $28.48 | 600,600 | — | — |
| 2022-11-29 | $22.81 | $28.12 | 191,700 | — | — |
| 2022-11-28 | $22.79 | $28.10 | 184,800 | — | — |
| 2022-11-25 | $22.80 | $28.11 | 67,200 | — | — |
| 2022-11-23 | $22.78 | $28.09 | 314,100 | — | — |
| 2022-11-22 | $22.61 | $27.88 | 466,300 | — | — |
| 2022-11-21 | $22.67 | $27.95 | 172,300 | — | — |
| 2022-11-18 | $22.72 | $28.01 | 137,900 | — | — |
| 2022-11-17 | $22.85 | $28.17 | 187,000 | — | — |
| 2022-11-16 | $22.58 | $27.84 | 236,800 | — | — |
| 2022-11-15 | $22.75 | $28.05 | 161,200 | — | — |
| 2022-11-14 | $22.52 | $27.77 | 159,000 | — | — |
| 2022-11-11 | $22.46 | $27.69 | 196,600 | — | — |
| 2022-11-10 | $22.50 | $27.74 | 241,800 | — | — |
| 2022-11-09 | $22.06 | $27.20 | 457,000 | — | — |
| 2022-11-08 | $20.82 | $25.67 | 132,600 | — | — |
| 2022-11-07 | $21.39 | $26.37 | 82,700 | — | — |
| 2022-11-04 | $20.95 | $25.83 | 74,100 | — | — |
| 2022-11-03 | $20.84 | $25.69 | 81,600 | — | — |
| 2022-11-02 | $21.06 | $25.97 | 128,700 | — | — |
| 2022-11-01 | $21.50 | $26.51 | 75,700 | — | — |
| 2022-10-31 | $21.84 | $26.93 | 154,700 | — | — |
| 2022-10-28 | $21.93 | $27.04 | 67,000 | — | — |
| 2022-10-27 | $21.36 | $26.34 | 62,900 | — | — |
| 2022-10-26 | $21.17 | $26.10 | 82,300 | — | — |
| 2022-10-25 | $21.14 | $26.06 | 106,300 | — | — |
| 2022-10-24 | $21.04 | $25.94 | 94,800 | — | — |
| 2022-10-21 | $20.70 | $25.52 | 69,200 | — | — |
| 2022-10-20 | $20.19 | $24.89 | 89,500 | — | — |
| 2022-10-19 | $20.37 | $25.12 | 77,900 | — | — |
| 2022-10-18 | $20.34 | $25.08 | 56,200 | — | — |
| 2022-10-17 | $19.95 | $24.60 | 108,600 | — | — |
| 2022-10-14 | $19.48 | $24.02 | 78,500 | — | — |
| 2022-10-13 | $19.67 | $24.25 | 98,000 | — | — |
| 2022-10-12 | $19.14 | $23.60 | 61,300 | — | — |
| 2022-10-11 | $19.12 | $23.57 | 160,400 | — | — |
| 2022-10-10 | $19.11 | $23.56 | 80,600 | — | — |
| 2022-10-07 | $19.05 | $23.49 | 102,600 | — | — |
| 2022-10-06 | $19.14 | $23.60 | 60,600 | — | — |
| 2022-10-05 | $18.98 | $23.40 | 57,700 | — | — |
| 2022-10-04 | $19.22 | $23.70 | 210,900 | — | — |
| 2022-10-03 | $18.33 | $22.60 | 148,700 | — | — |
| 2022-09-30 | $17.72 | $21.85 | 76,600 | — | — |
| 2022-09-29 | $17.93 | $22.11 | 119,500 | — | — |
| 2022-09-28 | $18.08 | $22.29 | 171,100 | — | — |
| 2022-09-27 | $18.09 | $22.30 | 97,400 | — | — |
| 2022-09-26 | $17.71 | $21.84 | 88,600 | — | — |
| 2022-09-23 | $17.78 | $21.92 | 84,900 | — | — |
| 2022-09-22 | $18.07 | $22.28 | 76,300 | — | — |
| 2022-09-21 | $18.28 | $22.40 | 161,600 | — | — |
| 2022-09-20 | $18.47 | $22.64 | 65,800 | — | — |
| 2022-09-19 | $18.92 | $23.19 | 67,900 | — | — |
| 2022-09-16 | $18.66 | $22.87 | 273,800 | — | — |
| 2022-09-15 | $19.05 | $23.35 | 66,000 | — | — |
| 2022-09-14 | $19.19 | $23.52 | 107,400 | — | — |
| 2022-09-13 | $19.23 | $23.57 | 246,300 | — | — |
| 2022-09-12 | $19.94 | $24.44 | 57,500 | — | — |
| 2022-09-09 | $19.91 | $24.40 | 48,100 | — | — |
| 2022-09-08 | $19.65 | $24.08 | 55,000 | — | — |
| 2022-09-07 | $19.93 | $24.42 | 196,200 | — | — |
| 2022-09-06 | $19.75 | $24.20 | 70,700 | — | — |
| 2022-09-02 | $20.18 | $24.73 | 69,200 | — | — |
| 2022-09-01 | $20.35 | $24.94 | 86,800 | — | — |
| 2022-08-31 | $20.53 | $25.16 | 271,900 | — | — |
| 2022-08-30 | $20.75 | $25.43 | 76,700 | — | — |
| 2022-08-29 | $21.18 | $25.96 | 64,200 | — | — |
| 2022-08-26 | $21.30 | $26.10 | 70,000 | — | — |
| 2022-08-25 | $22.21 | $27.22 | 77,400 | — | — |
| 2022-08-24 | $21.53 | $26.39 | 56,800 | — | — |
| 2022-08-23 | $21.56 | $26.42 | 65,000 | — | — |
| 2022-08-22 | $22.07 | $27.05 | 160,900 | — | — |
| 2022-08-19 | $22.75 | $27.88 | 132,000 | — | — |
| 2022-08-18 | $22.71 | $27.83 | 81,800 | — | — |
| 2022-08-17 | $22.24 | $27.26 | 100,200 | — | — |
| 2022-08-16 | $22.60 | $27.70 | 100,600 | — | — |
| 2022-08-15 | $22.36 | $27.40 | 67,700 | — | — |
| 2022-08-12 | $22.22 | $27.23 | 85,700 | — | — |
| 2022-08-11 | $22.02 | $26.99 | 87,100 | — | — |
| 2022-08-10 | $22.00 | $26.96 | 167,200 | — | — |
| 2022-08-09 | $21.58 | $26.45 | 82,800 | — | — |
| 2022-08-08 | $21.54 | $26.40 | 78,100 | — | — |
| 2022-08-05 | $21.52 | $26.37 | 70,900 | — | — |
| 2022-08-04 | $21.48 | $26.32 | 75,700 | — | — |
| 2022-08-03 | $22.07 | $27.05 | 99,300 | — | — |
| 2022-08-02 | $21.59 | $26.46 | 135,000 | — | — |
| 2022-08-01 | $21.71 | $26.61 | 122,300 | — | — |
| 2022-07-29 | $20.97 | $25.70 | 151,000 | — | — |
| 2022-07-28 | $21.07 | $25.82 | 53,900 | — | — |
| 2022-07-27 | $20.97 | $25.70 | 101,000 | — | — |
| 2022-07-26 | $20.53 | $25.16 | 129,700 | — | — |
| 2022-07-25 | $20.08 | $24.61 | 239,800 | — | — |
| 2022-07-22 | $20.16 | $24.71 | 109,600 | — | — |
| 2022-07-21 | $20.34 | $24.93 | 56,100 | — | — |
| 2022-07-20 | $20.38 | $24.98 | 152,800 | — | — |
| 2022-07-19 | $20.08 | $24.61 | 68,300 | — | — |
| 2022-07-18 | $19.65 | $24.08 | 66,400 | — | — |
| 2022-07-15 | $19.70 | $24.14 | 194,900 | — | — |
| 2022-07-14 | $19.33 | $23.69 | 76,200 | — | — |
| 2022-07-13 | $19.36 | $23.73 | 266,100 | — | — |
| 2022-07-12 | $19.35 | $23.71 | 98,500 | — | — |
| 2022-07-11 | $19.50 | $23.90 | 105,500 | — | — |
| 2022-07-08 | $20.31 | $24.89 | 191,400 | — | — |
| 2022-07-07 | $19.81 | $24.28 | 130,300 | — | — |
| 2022-07-06 | $19.53 | $23.93 | 90,300 | — | — |
| 2022-07-05 | $19.35 | $23.71 | 141,900 | — | — |
| 2022-07-01 | $19.29 | $23.64 | 93,800 | — | — |
| 2022-06-30 | $18.97 | $23.25 | 114,200 | — | — |
| 2022-06-29 | $18.62 | $22.82 | 70,500 | — | — |
| 2022-06-28 | $18.82 | $23.06 | 111,800 | — | — |
| 2022-06-27 | $19.04 | $23.33 | 95,400 | — | — |
| 2022-06-24 | $19.13 | $23.44 | 251,900 | — | — |
| 2022-06-23 | $18.46 | $22.62 | 93,200 | — | — |
| 2022-06-22 | $18.30 | $22.29 | 139,800 | — | — |
| 2022-06-21 | $18.79 | $22.89 | 167,400 | — | — |
| 2022-06-17 | $18.19 | $22.16 | 249,300 | — | — |
| 2022-06-16 | $18.46 | $22.49 | 146,800 | — | — |
| 2022-06-15 | $18.95 | $23.08 | 145,100 | — | — |
| 2022-06-14 | $18.79 | $22.89 | 141,700 | — | — |
| 2022-06-13 | $19.00 | $23.15 | 133,100 | — | — |
| 2022-06-10 | $19.65 | $23.94 | 318,900 | — | — |
| 2022-06-09 | $19.94 | $24.29 | 66,300 | — | — |
| 2022-06-08 | $20.36 | $24.80 | 76,000 | — | — |
| 2022-06-07 | $20.77 | $25.30 | 82,100 | — | — |
| 2022-06-06 | $20.53 | $25.01 | 95,900 | — | — |
| 2022-06-03 | $20.40 | $24.85 | 82,900 | — | — |
| 2022-06-02 | $20.95 | $25.52 | 74,100 | — | — |
| 2022-06-01 | $20.80 | $25.34 | 104,400 | — | — |
| 2022-05-31 | $20.49 | $24.96 | 286,200 | — | — |
| 2022-05-27 | $19.85 | $24.18 | 80,900 | — | — |
| 2022-05-26 | $19.71 | $24.01 | 148,500 | — | — |
| 2022-05-25 | $19.27 | $23.47 | 108,500 | — | — |
| 2022-05-24 | $19.54 | $23.80 | 194,900 | — | — |
| 2022-05-23 | $19.34 | $23.56 | 111,400 | — | — |
| 2022-05-20 | $19.78 | $24.10 | 82,600 | — | — |
| 2022-05-19 | $20.04 | $24.41 | 176,900 | — | — |
| 2022-05-18 | $19.91 | $24.25 | 156,600 | — | — |
| 2022-05-17 | $20.74 | $25.26 | 104,200 | — | — |
| 2022-05-16 | $21.12 | $25.73 | 118,600 | — | — |
| 2022-05-13 | $21.18 | $25.80 | 131,800 | — | — |
| 2022-05-12 | $21.50 | $26.19 | 167,700 | — | — |
| 2022-05-11 | $21.35 | $26.01 | 180,800 | — | — |
| 2022-05-10 | $23.78 | $28.97 | 174,000 | — | — |
| 2022-05-09 | $23.76 | $28.94 | 126,200 | — | — |
| 2022-05-06 | $23.86 | $29.07 | 247,900 | — | — |
| 2022-05-05 | $24.18 | $29.46 | 434,500 | — | — |
| 2022-05-04 | $24.78 | $30.19 | 109,200 | — | — |
| 2022-05-03 | $24.05 | $29.30 | 113,300 | — | — |
| 2022-05-02 | $23.75 | $28.93 | 191,400 | — | — |
| 2022-04-29 | $23.49 | $28.61 | 234,600 | — | — |
| 2022-04-28 | $24.36 | $29.67 | 173,200 | — | — |
| 2022-04-27 | $23.76 | $28.94 | 137,600 | — | — |
| 2022-04-26 | $23.84 | $29.04 | 111,100 | — | — |
| 2022-04-25 | $24.03 | $29.27 | 123,200 | — | — |
| 2022-04-22 | $24.06 | $29.31 | 201,900 | — | — |
| 2022-04-21 | $24.20 | $29.48 | 147,900 | — | — |
| 2022-04-20 | $24.12 | $29.38 | 194,700 | — | — |
| 2022-04-19 | $24.01 | $29.25 | 129,800 | — | — |
| 2022-04-18 | $23.50 | $28.63 | 134,700 | — | — |
| 2022-04-14 | $23.68 | $28.85 | 130,400 | — | — |
| 2022-04-13 | $23.42 | $28.53 | 156,900 | — | — |
| 2022-04-12 | $23.34 | $28.43 | 131,300 | — | — |
| 2022-04-11 | $23.47 | $28.59 | 164,100 | — | — |
| 2022-04-08 | $23.88 | $29.09 | 155,200 | — | — |
| 2022-04-07 | $23.79 | $28.98 | 282,400 | — | — |
| 2022-04-06 | $23.84 | $29.04 | 155,000 | — | — |
| 2022-04-05 | $23.66 | $28.82 | 114,000 | — | — |
| 2022-04-04 | $23.58 | $28.72 | 140,000 | — | — |
| 2022-04-01 | $23.63 | $28.79 | 185,700 | — | — |
| 2022-03-31 | $23.06 | $28.09 | 108,900 | — | — |
| 2022-03-30 | $22.99 | $28.01 | 90,000 | — | — |
| 2022-03-29 | $23.40 | $28.51 | 155,500 | — | — |
| 2022-03-28 | $22.83 | $27.81 | 145,200 | — | — |
| 2022-03-25 | $22.87 | $27.86 | 233,800 | — | — |
| 2022-03-24 | $22.52 | $27.43 | 178,000 | — | — |
| 2022-03-23 | $22.39 | $27.14 | 188,900 | — | — |
| 2022-03-22 | $22.31 | $27.04 | 161,500 | — | — |
| 2022-03-21 | $21.98 | $26.64 | 123,000 | — | — |
| 2022-03-18 | $21.25 | $25.76 | 225,200 | — | — |
| 2022-03-17 | $21.46 | $26.01 | 55,400 | — | — |
| 2022-03-16 | $21.11 | $25.59 | 93,400 | — | — |
| 2022-03-15 | $21.15 | $25.64 | 163,700 | — | — |
| 2022-03-14 | $21.07 | $25.54 | 243,200 | — | — |
| 2022-03-11 | $20.64 | $25.02 | 55,300 | — | — |
| 2022-03-10 | $20.73 | $25.13 | 114,200 | — | — |
| 2022-03-09 | $20.68 | $25.07 | 139,400 | — | — |
| 2022-03-08 | $20.53 | $24.89 | 99,300 | — | — |
| 2022-03-07 | $20.60 | $24.97 | 89,100 | — | — |
| 2022-03-04 | $20.79 | $25.20 | 77,500 | — | — |
| 2022-03-03 | $20.69 | $25.08 | 79,000 | — | — |
| 2022-03-02 | $20.60 | $24.97 | 73,500 | — | — |
| 2022-03-01 | $19.91 | $24.13 | 151,400 | — | — |
| 2022-02-28 | $20.72 | $25.12 | 161,800 | — | — |
| 2022-02-25 | $20.79 | $25.20 | 97,600 | — | — |
| 2022-02-24 | $20.50 | $24.85 | 121,300 | — | — |
| 2022-02-23 | $20.40 | $24.73 | 220,700 | — | — |
| 2022-02-22 | $19.06 | $23.10 | 70,800 | — | — |
| 2022-02-18 | $19.38 | $23.49 | 78,700 | — | — |
| 2022-02-17 | $19.24 | $23.32 | 77,900 | — | — |
| 2022-02-16 | $19.23 | $23.31 | 50,000 | — | — |
| 2022-02-15 | $18.97 | $23.00 | 50,100 | — | — |
| 2022-02-14 | $18.81 | $22.80 | 69,100 | — | — |
| 2022-02-11 | $18.83 | $22.83 | 81,200 | — | — |
| 2022-02-10 | $19.13 | $23.19 | 77,500 | — | — |
| 2022-02-09 | $19.53 | $23.67 | 88,600 | — | — |
| 2022-02-08 | $19.32 | $23.42 | 44,900 | — | — |
| 2022-02-07 | $19.00 | $23.03 | 64,900 | — | — |
| 2022-02-04 | $19.11 | $23.16 | 69,300 | — | — |
| 2022-02-03 | $19.33 | $23.43 | 67,600 | — | — |
| 2022-02-02 | $19.41 | $23.53 | 62,000 | — | — |
| 2022-02-01 | $19.38 | $23.49 | 173,800 | — | — |
| 2022-01-31 | $19.14 | $23.20 | 271,200 | — | — |
| 2022-01-28 | $18.89 | $22.90 | 77,500 | — | — |
| 2022-01-27 | $18.77 | $22.75 | 61,100 | — | — |
| 2022-01-26 | $18.99 | $23.02 | 81,000 | — | — |
| 2022-01-25 | $18.98 | $23.01 | 100,800 | — | — |
| 2022-01-24 | $19.33 | $23.43 | 90,100 | — | — |
| 2022-01-21 | $18.99 | $23.02 | 78,700 | — | — |
| 2022-01-20 | $19.16 | $23.23 | 68,300 | — | — |
| 2022-01-19 | $19.46 | $23.59 | 75,000 | — | — |
| 2022-01-18 | $19.90 | $24.12 | 95,300 | — | — |
| 2022-01-14 | $19.90 | $24.12 | 85,700 | — | — |
| 2022-01-13 | $20.19 | $24.47 | 54,200 | — | — |
| 2022-01-12 | $20.32 | $24.63 | 96,100 | — | — |
| 2022-01-11 | $20.40 | $24.73 | 80,400 | — | — |
| 2022-01-10 | $20.20 | $24.49 | 64,700 | — | — |
| 2022-01-07 | $20.11 | $24.38 | 50,700 | — | — |
| 2022-01-06 | $20.89 | $25.32 | 45,500 | — | — |
| 2022-01-05 | $20.92 | $25.36 | 155,800 | — | — |
| 2022-01-04 | $21.21 | $25.71 | 146,500 | — | — |
| 2022-01-03 | $21.02 | $25.48 | 84,000 | — | — |