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
- 1999-07-20 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 | $20.93 | $37.85 | 2,496 | — | — |
| 2022-12-29 | $20.63 | $37.30 | 3,328 | — | — |
| 2022-12-28 | $20.38 | $36.86 | 1,664 | — | — |
| 2022-12-27 | $20.39 | $36.88 | 1,976 | — | — |
| 2022-12-23 | $20.35 | $36.79 | 6,032 | — | — |
| 2022-12-22 | $20.39 | $36.88 | 2,704 | — | — |
| 2022-12-21 | $20.64 | $37.33 | 6,240 | — | — |
| 2022-12-20 | $20.68 | $37.40 | 24,232 | — | — |
| 2022-12-19 | $21.23 | $38.39 | 936 | — | — |
| 2022-12-16 | $21.88 | $39.57 | 4,472 | — | — |
| 2022-12-15 | $22.22 | $40.18 | 5,096 | — | — |
| 2022-12-14 | $23.08 | $41.73 | 3,016 | — | — |
| 2022-12-13 | $23.30 | $41.83 | 6,552 | — | — |
| 2022-12-12 | $22.10 | $39.68 | 2,912 | — | — |
| 2022-12-09 | $21.88 | $39.30 | 312 | — | — |
| 2022-12-08 | $21.88 | $39.30 | 2,600 | — | — |
| 2022-12-07 | $22.20 | $39.87 | 6,344 | — | — |
| 2022-12-06 | $21.88 | $39.30 | 7,904 | — | — |
| 2022-12-05 | $21.17 | $38.02 | 4,368 | — | — |
| 2022-12-02 | $20.77 | $37.29 | 23,920 | — | — |
| 2022-12-01 | $20.66 | $37.10 | 5,824 | — | — |
| 2022-11-30 | $20.31 | $36.46 | 5,928 | — | — |
| 2022-11-29 | $20.87 | $37.47 | 4,680 | — | — |
| 2022-11-28 | $20.78 | $37.31 | 11,440 | — | — |
| 2022-11-25 | $21.64 | $38.86 | 936 | — | — |
| 2022-11-23 | $21.83 | $39.19 | 728 | — | — |
| 2022-11-22 | $21.83 | $39.19 | 2,184 | — | — |
| 2022-11-21 | $21.83 | $39.19 | 832 | — | — |
| 2022-11-18 | $21.92 | $39.36 | 2,184 | — | — |
| 2022-11-17 | $22.01 | $39.52 | 4,368 | — | — |
| 2022-11-16 | $22.03 | $39.55 | 3,120 | — | — |
| 2022-11-15 | $22.09 | $39.66 | 7,592 | — | — |
| 2022-11-14 | $22.05 | $39.59 | 936 | — | — |
| 2022-11-11 | $22.04 | $39.57 | 2,392 | — | — |
| 2022-11-10 | $21.72 | $39.00 | 13,000 | — | — |
| 2022-11-09 | $21.06 | $37.81 | 3,536 | — | — |
| 2022-11-08 | $21.27 | $38.19 | 3,640 | — | — |
| 2022-11-07 | $21.55 | $38.69 | 3,328 | — | — |
| 2022-11-04 | $21.69 | $38.95 | 1,248 | — | — |
| 2022-11-03 | $21.80 | $39.14 | 2,600 | — | — |
| 2022-11-02 | $21.49 | $38.59 | 5,928 | — | — |
| 2022-11-01 | $21.92 | $39.36 | 936 | — | — |
| 2022-10-31 | $22.06 | $39.61 | 1,976 | — | — |
| 2022-10-28 | $22.05 | $39.59 | 14,560 | — | — |
| 2022-10-27 | $22.50 | $40.40 | 1,040 | — | — |
| 2022-10-26 | $23.09 | $41.45 | 1,144 | — | — |
| 2022-10-25 | $22.60 | $40.57 | 416 | — | — |
| 2022-10-24 | $22.88 | $41.09 | 2,600 | — | — |
| 2022-10-21 | $22.37 | $40.16 | 1,664 | — | — |
| 2022-10-20 | $22.12 | $39.71 | 6,552 | — | — |
| 2022-10-19 | $21.46 | $38.54 | 2,600 | — | — |
| 2022-10-18 | $21.64 | $38.86 | 3,224 | — | — |
| 2022-10-17 | $21.63 | $38.83 | 832 | — | — |
| 2022-10-14 | $21.88 | $39.30 | 208 | — | — |
| 2022-10-13 | $21.90 | $39.33 | 2,184 | — | — |
| 2022-10-12 | $21.83 | $39.19 | 728 | — | — |
| 2022-10-11 | $21.93 | $39.38 | 1,664 | — | — |
| 2022-10-10 | $22.18 | $39.83 | 832 | — | — |
| 2022-10-07 | $21.79 | $39.12 | 1,976 | — | — |
| 2022-10-06 | $22.29 | $40.02 | 1,976 | — | — |
| 2022-10-05 | $22.36 | $40.14 | 5,096 | — | — |
| 2022-10-04 | $22.71 | $40.78 | 7,800 | — | — |
| 2022-10-03 | $22.81 | $40.95 | 8,944 | — | — |
| 2022-09-30 | $21.02 | $37.74 | 2,808 | — | — |
| 2022-09-29 | $21.58 | $38.74 | 2,392 | — | — |
| 2022-09-28 | $21.01 | $37.72 | 4,368 | — | — |
| 2022-09-27 | $21.43 | $38.48 | 520 | — | — |
| 2022-09-26 | $21.32 | $38.28 | 2,808 | — | — |
| 2022-09-23 | $21.63 | $38.85 | 3,536 | — | — |
| 2022-09-22 | $21.75 | $39.05 | 1,976 | — | — |
| 2022-09-21 | $21.97 | $39.45 | 3,432 | — | — |
| 2022-09-20 | $22.10 | $39.68 | 6,968 | — | — |
| 2022-09-19 | $22.53 | $40.45 | 7,592 | — | — |
| 2022-09-16 | $22.82 | $40.97 | 27,144 | — | — |
| 2022-09-15 | $22.09 | $39.66 | 4,056 | — | — |
| 2022-09-14 | $21.93 | $39.38 | 6,344 | — | — |
| 2022-09-13 | $22.24 | $39.64 | 4,576 | — | — |
| 2022-09-12 | $22.60 | $40.28 | 6,552 | — | — |
| 2022-09-09 | $22.41 | $39.95 | 13,936 | — | — |
| 2022-09-08 | $23.04 | $41.06 | 4,784 | — | — |
| 2022-09-07 | $23.35 | $41.61 | 6,656 | — | — |
| 2022-09-06 | $24.09 | $42.93 | 13,312 | — | — |
| 2022-09-02 | $23.37 | $41.65 | 416 | — | — |
| 2022-09-01 | $23.37 | $41.65 | 6,968 | — | — |
| 2022-08-31 | $22.99 | $40.98 | 6,448 | — | — |
| 2022-08-30 | $23.53 | $41.94 | 9,256 | — | — |
| 2022-08-29 | $23.08 | $41.13 | 2,808 | — | — |
| 2022-08-26 | $23.69 | $42.23 | 2,392 | — | — |
| 2022-08-25 | $23.86 | $42.52 | 2,184 | — | — |
| 2022-08-24 | $24.05 | $42.86 | 2,288 | — | — |
| 2022-08-23 | $24.19 | $43.12 | 4,368 | — | — |
| 2022-08-22 | $24.46 | $43.60 | 2,704 | — | — |
| 2022-08-19 | $24.40 | $43.50 | 2,392 | — | — |
| 2022-08-18 | $24.38 | $43.46 | 2,600 | — | — |
| 2022-08-17 | $24.27 | $43.26 | 624 | — | — |
| 2022-08-16 | $24.27 | $43.26 | 2,600 | — | — |
| 2022-08-15 | $24.69 | $44.01 | 832 | — | — |
| 2022-08-12 | $24.44 | $43.57 | 3,120 | — | — |
| 2022-08-11 | $24.57 | $43.79 | 1,976 | — | — |
| 2022-08-10 | $24.73 | $44.08 | 416 | — | — |
| 2022-08-09 | $24.73 | $44.08 | 3,848 | — | — |
| 2022-08-08 | $24.64 | $43.93 | 1,144 | — | — |
| 2022-08-05 | $24.66 | $43.96 | 2,912 | — | — |
| 2022-08-04 | $24.51 | $43.69 | 4,888 | — | — |
| 2022-08-03 | $24.54 | $43.74 | 2,808 | — | — |
| 2022-08-02 | $24.73 | $44.08 | 1,144 | — | — |
| 2022-08-01 | $24.90 | $44.39 | 1,560 | — | — |
| 2022-07-29 | $24.81 | $44.22 | 1,664 | — | — |
| 2022-07-28 | $24.76 | $44.13 | 1,144 | — | — |
| 2022-07-27 | $24.90 | $44.39 | 1,040 | — | — |
| 2022-07-26 | $24.95 | $44.47 | 1,248 | — | — |
| 2022-07-25 | $24.74 | $44.10 | 1,352 | — | — |
| 2022-07-22 | $25.02 | $44.59 | 520 | — | — |
| 2022-07-21 | $24.76 | $44.13 | 6,344 | — | — |
| 2022-07-20 | $25.13 | $44.78 | 936 | — | — |
| 2022-07-19 | $25.03 | $44.61 | 9,048 | — | — |
| 2022-07-18 | $24.69 | $44.01 | 3,432 | — | — |
| 2022-07-15 | $24.98 | $44.53 | 3,952 | — | — |
| 2022-07-14 | $24.88 | $44.35 | 1,560 | — | — |
| 2022-07-13 | $24.60 | $43.84 | 416 | — | — |
| 2022-07-12 | $24.63 | $43.89 | 4,056 | — | — |
| 2022-07-11 | $24.68 | $43.99 | 2,392 | — | — |
| 2022-07-08 | $24.71 | $44.05 | 3,224 | — | — |
| 2022-07-07 | $24.54 | $43.74 | 7,592 | — | — |
| 2022-07-06 | $24.20 | $43.14 | 20,592 | — | — |
| 2022-07-05 | $24.63 | $43.89 | 8,424 | — | — |
| 2022-07-01 | $24.57 | $43.79 | 9,256 | — | — |
| 2022-06-30 | $24.51 | $43.69 | 2,496 | — | — |
| 2022-06-29 | $24.79 | $44.18 | 1,664 | — | — |
| 2022-06-28 | $24.18 | $43.10 | 2,288 | — | — |
| 2022-06-27 | $24.28 | $43.27 | 12,896 | — | — |
| 2022-06-24 | $23.62 | $42.09 | 10,920 | — | — |
| 2022-06-23 | $23.90 | $42.61 | 6,448 | — | — |
| 2022-06-22 | $23.19 | $41.34 | 13,000 | — | — |
| 2022-06-21 | $23.09 | $41.15 | 18,304 | — | — |
| 2022-06-17 | $22.65 | $40.38 | 16,952 | — | — |
| 2022-06-16 | $23.32 | $41.56 | 23,192 | — | — |
| 2022-06-15 | $23.27 | $41.47 | 5,824 | — | — |
| 2022-06-14 | $23.50 | $41.89 | 2,392 | — | — |
| 2022-06-13 | $23.56 | $41.70 | 3,353 | — | — |
| 2022-06-10 | $24.28 | $42.97 | 4,218 | — | — |
| 2022-06-09 | $24.92 | $44.10 | 757 | — | — |
| 2022-06-08 | $24.96 | $44.18 | 2,380 | — | — |
| 2022-06-07 | $24.80 | $43.89 | 6,057 | — | — |
| 2022-06-06 | $24.87 | $44.02 | 9,302 | — | — |
| 2022-06-03 | $24.72 | $43.76 | 15,034 | — | — |
| 2022-06-02 | $24.25 | $42.92 | 2,163 | — | — |
| 2022-06-01 | $24.21 | $42.86 | 1,406 | — | — |
| 2022-05-31 | $24.47 | $43.32 | 11,140 | — | — |
| 2022-05-27 | $24.36 | $43.12 | 3,353 | — | — |
| 2022-05-26 | $24.76 | $43.82 | 4,002 | — | — |
| 2022-05-25 | $24.92 | $44.10 | 6,814 | — | — |
| 2022-05-24 | $24.87 | $44.02 | 4,435 | — | — |
| 2022-05-23 | $24.05 | $42.56 | 1,406 | — | — |
| 2022-05-20 | $24.12 | $42.70 | 9,734 | — | — |
| 2022-05-19 | $24.13 | $42.71 | 7,030 | — | — |
| 2022-05-18 | $23.61 | $41.80 | 1,298 | — | — |
| 2022-05-17 | $23.96 | $42.40 | 6,057 | — | — |
| 2022-05-16 | $23.63 | $41.83 | 1,298 | — | — |
| 2022-05-13 | $23.77 | $42.07 | 3,569 | — | — |
| 2022-05-12 | $24.04 | $42.55 | 3,461 | — | — |
| 2022-05-11 | $24.37 | $43.14 | 4,110 | — | — |
| 2022-05-10 | $24.24 | $42.91 | 3,569 | — | — |
| 2022-05-09 | $24.38 | $43.15 | 2,812 | — | — |
| 2022-05-06 | $24.56 | $43.46 | 865 | — | — |
| 2022-05-05 | $24.33 | $43.06 | 7,030 | — | — |
| 2022-05-04 | $24.32 | $43.04 | 2,380 | — | — |
| 2022-05-03 | $24.28 | $42.97 | 1,082 | — | — |
| 2022-05-02 | $24.07 | $42.60 | 1,406 | — | — |
| 2022-04-29 | $24.17 | $42.78 | 5,841 | — | — |
| 2022-04-28 | $24.06 | $42.58 | 8,545 | — | — |
| 2022-04-27 | $24.38 | $43.15 | 649 | — | — |
| 2022-04-26 | $23.91 | $42.32 | 10,816 | — | — |
| 2022-04-25 | $24.52 | $43.40 | 649 | — | — |
| 2022-04-22 | $24.78 | $43.86 | 1,947 | — | — |
| 2022-04-21 | $24.88 | $44.04 | 2,163 | — | — |
| 2022-04-20 | $24.96 | $44.18 | 2,812 | — | — |
| 2022-04-19 | $24.60 | $43.55 | 2,380 | — | — |
| 2022-04-18 | $24.50 | $43.37 | 4,110 | — | — |
| 2022-04-14 | $24.85 | $43.99 | 5,624 | — | — |
| 2022-04-13 | $24.69 | $43.71 | 58,515 | — | — |
| 2022-04-12 | $24.67 | $43.66 | 1,622 | — | — |
| 2022-04-11 | $24.62 | $43.58 | 433 | — | — |
| 2022-04-08 | $24.62 | $43.58 | 541 | — | — |
| 2022-04-07 | $24.61 | $43.56 | 3,028 | — | — |
| 2022-04-06 | $24.74 | $43.79 | 1,406 | — | — |
| 2022-04-05 | $24.83 | $43.96 | 39,587 | — | — |
| 2022-04-04 | $24.43 | $43.24 | 3,677 | — | — |
| 2022-04-01 | $24.21 | $42.86 | 23,254 | — | — |
| 2022-03-31 | $23.37 | $41.37 | 28,554 | — | — |
| 2022-03-30 | $24.76 | $43.82 | 757 | — | — |
| 2022-03-29 | $24.30 | $43.01 | 1,190 | — | — |
| 2022-03-28 | $24.34 | $43.09 | 2,380 | — | — |
| 2022-03-25 | $24.26 | $42.94 | 7,247 | — | — |
| 2022-03-24 | $24.20 | $42.83 | 4,975 | — | — |
| 2022-03-23 | $24.45 | $43.28 | 3,245 | — | — |
| 2022-03-22 | $24.30 | $43.01 | 8,436 | — | — |
| 2022-03-21 | $24.26 | $42.94 | 2,380 | — | — |
| 2022-03-18 | $24.14 | $42.73 | 5,516 | — | — |
| 2022-03-17 | $24.46 | $43.30 | 3,677 | — | — |
| 2022-03-16 | $24.07 | $42.60 | 3,786 | — | — |
| 2022-03-15 | $23.69 | $41.93 | 7,139 | — | — |
| 2022-03-14 | $23.84 | $42.20 | 9,302 | — | — |
| 2022-03-11 | $24.22 | $42.63 | 5,624 | — | — |
| 2022-03-10 | $23.64 | $41.61 | 6,057 | — | — |
| 2022-03-09 | $23.59 | $41.51 | 6,273 | — | — |
| 2022-03-08 | $23.41 | $41.20 | 14,710 | — | — |
| 2022-03-07 | $23.41 | $41.20 | 16,440 | — | — |
| 2022-03-04 | $23.50 | $41.36 | 433 | — | — |
| 2022-03-03 | $23.85 | $41.98 | 4,110 | — | — |
| 2022-03-02 | $23.94 | $42.13 | 11,140 | — | — |
| 2022-03-01 | $23.82 | $41.91 | 6,598 | — | — |
| 2022-02-28 | $24.17 | $42.53 | 58,623 | — | — |
| 2022-02-25 | $24.60 | $43.30 | 18,928 | — | — |
| 2022-02-24 | $24.27 | $42.71 | 15,251 | — | — |
| 2022-02-23 | $23.93 | $42.11 | 8,977 | — | — |
| 2022-02-22 | $23.47 | $41.31 | 4,435 | — | — |
| 2022-02-18 | $23.63 | $41.59 | 1,514 | — | — |
| 2022-02-17 | $23.86 | $42.00 | 2,055 | — | — |
| 2022-02-16 | $23.86 | $42.00 | 3,028 | — | — |
| 2022-02-15 | $24.21 | $42.61 | 31,583 | — | — |
| 2022-02-14 | $23.58 | $41.49 | 3,786 | — | — |
| 2022-02-11 | $23.92 | $42.09 | 1,622 | — | — |
| 2022-02-10 | $23.68 | $41.67 | 5,300 | — | — |
| 2022-02-09 | $23.54 | $41.43 | 649 | — | — |
| 2022-02-08 | $23.65 | $41.62 | 865 | — | — |
| 2022-02-07 | $23.45 | $41.26 | 3,137 | — | — |
| 2022-02-04 | $23.76 | $41.82 | 10,816 | — | — |
| 2022-02-03 | $23.59 | $41.51 | 1,406 | — | — |
| 2022-02-02 | $23.64 | $41.61 | 4,002 | — | — |
| 2022-02-01 | $23.59 | $41.51 | 7,463 | — | — |
| 2022-01-31 | $23.58 | $41.49 | 9,518 | — | — |
| 2022-01-28 | $23.90 | $42.06 | 25,201 | — | — |
| 2022-01-27 | $23.72 | $41.75 | 3,461 | — | — |
| 2022-01-26 | $24.05 | $42.32 | 324 | — | — |
| 2022-01-25 | $24.04 | $42.30 | 7,571 | — | — |
| 2022-01-24 | $23.76 | $41.82 | 6,057 | — | — |
| 2022-01-21 | $23.84 | $41.96 | 2,380 | — | — |
| 2022-01-20 | $23.71 | $41.74 | 757 | — | — |
| 2022-01-19 | $23.94 | $42.13 | 1,298 | — | — |
| 2022-01-18 | $23.96 | $42.17 | 649 | — | — |
| 2022-01-14 | $23.96 | $42.17 | 1,298 | — | — |
| 2022-01-13 | $23.96 | $42.17 | 1,514 | — | — |
| 2022-01-12 | $23.53 | $41.41 | 973 | — | — |
| 2022-01-11 | $23.30 | $41.00 | 5,408 | — | — |
| 2022-01-10 | $23.95 | $42.14 | 0 | — | — |
| 2022-01-07 | $23.95 | $42.14 | 4,218 | — | — |
| 2022-01-06 | $23.93 | $42.11 | 4,110 | — | — |
| 2022-01-05 | $23.94 | $42.13 | 1,082 | — | — |
| 2022-01-04 | $23.85 | $41.98 | 1,839 | — | — |
| 2022-01-03 | $24.03 | $42.29 | 8,977 | — | — |