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
- 1998-12-08 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 | $18.72 | $18.72 | 681,458 | — | — |
| 2022-12-29 | $18.36 | $18.36 | 614,533 | — | — |
| 2022-12-28 | $17.04 | $17.04 | 420,950 | — | — |
| 2022-12-27 | $16.92 | $16.92 | 489,267 | — | — |
| 2022-12-23 | $18.36 | $18.36 | 280,625 | — | — |
| 2022-12-22 | $19.20 | $19.20 | 364,533 | — | — |
| 2022-12-21 | $20.04 | $20.04 | 396,492 | — | — |
| 2022-12-20 | $19.68 | $19.68 | 346,483 | — | — |
| 2022-12-19 | $18.72 | $18.72 | 367,333 | — | — |
| 2022-12-16 | $21.60 | $21.60 | 733,233 | — | — |
| 2022-12-15 | $21.12 | $21.12 | 355,108 | — | — |
| 2022-12-14 | $22.44 | $22.44 | 425,492 | — | — |
| 2022-12-13 | $22.20 | $22.20 | 629,942 | — | — |
| 2022-12-12 | $22.08 | $22.08 | 457,508 | — | — |
| 2022-12-09 | $20.76 | $20.76 | 303,142 | — | — |
| 2022-12-08 | $22.08 | $22.08 | 317,683 | — | — |
| 2022-12-07 | $21.96 | $21.96 | 349,925 | — | — |
| 2022-12-06 | $21.48 | $21.48 | 418,100 | — | — |
| 2022-12-05 | $22.20 | $22.20 | 542,717 | — | — |
| 2022-12-02 | $23.76 | $23.76 | 544,225 | — | — |
| 2022-12-01 | $23.04 | $23.04 | 431,433 | — | — |
| 2022-11-30 | $24.48 | $24.48 | 945,492 | — | — |
| 2022-11-29 | $23.16 | $23.16 | 420,508 | — | — |
| 2022-11-28 | $22.80 | $22.80 | 407,942 | — | — |
| 2022-11-25 | $24.12 | $24.12 | 178,408 | — | — |
| 2022-11-23 | $24.60 | $24.60 | 336,300 | — | — |
| 2022-11-22 | $24.84 | $24.84 | 501,742 | — | — |
| 2022-11-21 | $25.44 | $25.44 | 323,950 | — | — |
| 2022-11-18 | $25.56 | $25.56 | 479,925 | — | — |
| 2022-11-17 | $28.08 | $28.08 | 447,492 | — | — |
| 2022-11-16 | $28.08 | $28.08 | 587,458 | — | — |
| 2022-11-15 | $30.00 | $30.00 | 659,350 | — | — |
| 2022-11-14 | $28.92 | $28.92 | 641,250 | — | — |
| 2022-11-11 | $28.20 | $28.20 | 620,700 | — | — |
| 2022-11-10 | $28.56 | $28.56 | 1,000,883 | — | — |
| 2022-11-09 | $26.16 | $26.16 | 759,167 | — | — |
| 2022-11-08 | $25.68 | $25.68 | 611,233 | — | — |
| 2022-11-07 | $25.80 | $25.80 | 602,733 | — | — |
| 2022-11-04 | $25.32 | $25.32 | 584,450 | — | — |
| 2022-11-03 | $25.68 | $25.68 | 331,917 | — | — |
| 2022-11-02 | $25.56 | $25.56 | 585,617 | — | — |
| 2022-11-01 | $25.44 | $25.44 | 539,142 | — | — |
| 2022-10-31 | $25.92 | $25.92 | 507,133 | — | — |
| 2022-10-28 | $26.52 | $26.52 | 664,650 | — | — |
| 2022-10-27 | $24.72 | $24.72 | 600,225 | — | — |
| 2022-10-26 | $23.64 | $23.64 | 501,067 | — | — |
| 2022-10-25 | $22.56 | $22.56 | 533,975 | — | — |
| 2022-10-24 | $20.64 | $20.64 | 324,825 | — | — |
| 2022-10-21 | $21.24 | $21.24 | 553,892 | — | — |
| 2022-10-20 | $19.68 | $19.68 | 249,758 | — | — |
| 2022-10-19 | $19.92 | $19.92 | 485,567 | — | — |
| 2022-10-18 | $21.60 | $21.60 | 494,967 | — | — |
| 2022-10-17 | $21.96 | $21.96 | 686,183 | — | — |
| 2022-10-14 | $18.72 | $18.72 | 408,367 | — | — |
| 2022-10-13 | $20.40 | $20.40 | 350,133 | — | — |
| 2022-10-12 | $19.56 | $19.56 | 282,842 | — | — |
| 2022-10-11 | $19.56 | $19.56 | 372,342 | — | — |
| 2022-10-10 | $18.72 | $18.72 | 346,367 | — | — |
| 2022-10-07 | $19.32 | $19.32 | 376,583 | — | — |
| 2022-10-06 | $20.88 | $20.88 | 396,217 | — | — |
| 2022-10-05 | $21.48 | $21.48 | 352,850 | — | — |
| 2022-10-04 | $21.96 | $21.96 | 457,892 | — | — |
| 2022-10-03 | $20.64 | $20.64 | 381,033 | — | — |
| 2022-09-30 | $20.76 | $20.76 | 297,267 | — | — |
| 2022-09-29 | $20.16 | $20.16 | 411,575 | — | — |
| 2022-09-28 | $22.08 | $22.08 | 507,792 | — | — |
| 2022-09-27 | $21.12 | $21.12 | 498,008 | — | — |
| 2022-09-26 | $19.92 | $19.92 | 435,392 | — | — |
| 2022-09-23 | $20.52 | $20.52 | 397,000 | — | — |
| 2022-09-22 | $21.24 | $21.24 | 281,533 | — | — |
| 2022-09-21 | $21.72 | $21.72 | 367,667 | — | — |
| 2022-09-20 | $22.44 | $22.44 | 396,608 | — | — |
| 2022-09-19 | $22.20 | $22.20 | 573,183 | — | — |
| 2022-09-16 | $23.16 | $23.16 | 1,183,075 | — | — |
| 2022-09-15 | $25.20 | $25.20 | 471,192 | — | — |
| 2022-09-14 | $24.00 | $24.00 | 524,600 | — | — |
| 2022-09-13 | $24.84 | $24.84 | 482,958 | — | — |
| 2022-09-12 | $27.24 | $27.24 | 374,008 | — | — |
| 2022-09-09 | $26.64 | $26.64 | 321,450 | — | — |
| 2022-09-08 | $25.92 | $25.92 | 434,875 | — | — |
| 2022-09-07 | $24.72 | $24.72 | 532,242 | — | — |
| 2022-09-06 | $23.88 | $23.88 | 467,750 | — | — |
| 2022-09-02 | $26.40 | $26.40 | 497,425 | — | — |
| 2022-09-01 | $27.96 | $27.96 | 388,458 | — | — |
| 2022-08-31 | $27.48 | $27.48 | 447,033 | — | — |
| 2022-08-30 | $27.48 | $27.48 | 493,667 | — | — |
| 2022-08-29 | $27.84 | $27.84 | 440,567 | — | — |
| 2022-08-26 | $27.48 | $27.48 | 530,983 | — | — |
| 2022-08-25 | $30.00 | $30.00 | 325,742 | — | — |
| 2022-08-24 | $30.48 | $30.48 | 474,717 | — | — |
| 2022-08-23 | $29.16 | $29.16 | 416,325 | — | — |
| 2022-08-22 | $27.72 | $27.72 | 424,800 | — | — |
| 2022-08-19 | $28.56 | $28.56 | 348,775 | — | — |
| 2022-08-18 | $30.12 | $30.12 | 421,033 | — | — |
| 2022-08-17 | $30.36 | $30.36 | 480,325 | — | — |
| 2022-08-16 | $32.52 | $32.52 | 512,167 | — | — |
| 2022-08-15 | $33.48 | $33.48 | 441,908 | — | — |
| 2022-08-12 | $31.56 | $31.56 | 543,825 | — | — |
| 2022-08-11 | $29.52 | $29.52 | 769,667 | — | — |
| 2022-08-10 | $31.20 | $31.20 | 1,011,158 | — | — |
| 2022-08-09 | $25.20 | $25.20 | 488,950 | — | — |
| 2022-08-08 | $28.32 | $28.32 | 514,975 | — | — |
| 2022-08-05 | $28.44 | $28.44 | 453,733 | — | — |
| 2022-08-04 | $27.36 | $27.36 | 575,200 | — | — |
| 2022-08-03 | $26.40 | $26.40 | 616,158 | — | — |
| 2022-08-02 | $24.72 | $24.72 | 445,492 | — | — |
| 2022-08-01 | $22.92 | $22.92 | 366,867 | — | — |
| 2022-07-29 | $23.76 | $23.76 | 348,475 | — | — |
| 2022-07-28 | $24.96 | $24.96 | 413,225 | — | — |
| 2022-07-27 | $25.56 | $25.56 | 601,433 | — | — |
| 2022-07-26 | $24.48 | $24.48 | 509,375 | — | — |
| 2022-07-25 | $24.12 | $24.12 | 500,625 | — | — |
| 2022-07-22 | $22.92 | $22.92 | 425,433 | — | — |
| 2022-07-21 | $25.20 | $25.20 | 321,483 | — | — |
| 2022-07-20 | $26.76 | $26.76 | 1,096,442 | — | — |
| 2022-07-19 | $24.12 | $24.12 | 455,033 | — | — |
| 2022-07-18 | $22.08 | $22.08 | 426,925 | — | — |
| 2022-07-15 | $23.64 | $23.64 | 291,350 | — | — |
| 2022-07-14 | $24.00 | $24.00 | 365,383 | — | — |
| 2022-07-13 | $25.56 | $25.56 | 511,800 | — | — |
| 2022-07-12 | $24.00 | $24.00 | 377,525 | — | — |
| 2022-07-11 | $23.40 | $23.40 | 367,158 | — | — |
| 2022-07-08 | $26.04 | $26.04 | 516,617 | — | — |
| 2022-07-07 | $25.20 | $25.20 | 439,742 | — | — |
| 2022-07-06 | $24.72 | $24.72 | 444,658 | — | — |
| 2022-07-05 | $24.84 | $24.84 | 673,017 | — | — |
| 2022-07-01 | $22.68 | $22.68 | 502,242 | — | — |
| 2022-06-30 | $20.76 | $20.76 | 478,283 | — | — |
| 2022-06-29 | $21.48 | $21.48 | 512,517 | — | — |
| 2022-06-28 | $21.84 | $21.84 | 463,783 | — | — |
| 2022-06-27 | $23.40 | $23.40 | 396,575 | — | — |
| 2022-06-24 | $23.28 | $23.28 | 741,458 | — | — |
| 2022-06-23 | $24.12 | $24.12 | 677,508 | — | — |
| 2022-06-22 | $22.44 | $22.44 | 735,608 | — | — |
| 2022-06-21 | $20.64 | $20.64 | 738,933 | — | — |
| 2022-06-17 | $19.20 | $19.20 | 1,508,125 | — | — |
| 2022-06-16 | $17.76 | $17.76 | 572,342 | — | — |
| 2022-06-15 | $18.24 | $18.24 | 570,233 | — | — |
| 2022-06-14 | $17.28 | $17.28 | 349,792 | — | — |
| 2022-06-13 | $17.52 | $17.52 | 732,667 | — | — |
| 2022-06-10 | $18.12 | $18.12 | 654,092 | — | — |
| 2022-06-09 | $19.80 | $19.80 | 438,608 | — | — |
| 2022-06-08 | $21.60 | $21.60 | 362,425 | — | — |
| 2022-06-07 | $21.72 | $21.72 | 332,575 | — | — |
| 2022-06-06 | $20.76 | $20.76 | 377,558 | — | — |
| 2022-06-03 | $21.24 | $21.24 | 535,533 | — | — |
| 2022-06-02 | $21.60 | $21.60 | 359,117 | — | — |
| 2022-06-01 | $21.12 | $21.12 | 417,417 | — | — |
| 2022-05-31 | $22.44 | $22.44 | 711,967 | — | — |
| 2022-05-27 | $23.88 | $23.88 | 886,492 | — | — |
| 2022-05-26 | $21.00 | $21.00 | 359,017 | — | — |
| 2022-05-25 | $20.76 | $20.76 | 433,867 | — | — |
| 2022-05-24 | $21.24 | $21.24 | 567,333 | — | — |
| 2022-05-23 | $23.04 | $23.04 | 992,400 | — | — |
| 2022-05-20 | $22.56 | $22.56 | 632,933 | — | — |
| 2022-05-19 | $23.64 | $23.64 | 2,610,567 | — | — |
| 2022-05-18 | $22.08 | $22.08 | 499,100 | — | — |
| 2022-05-17 | $23.88 | $23.88 | 504,983 | — | — |
| 2022-05-16 | $22.68 | $22.68 | 429,175 | — | — |
| 2022-05-13 | $23.88 | $23.88 | 657,108 | — | — |
| 2022-05-12 | $22.56 | $22.56 | 989,625 | — | — |
| 2022-05-11 | $21.72 | $21.72 | 1,519,600 | — | — |
| 2022-05-10 | $29.88 | $29.88 | 489,175 | — | — |
| 2022-05-09 | $28.44 | $28.44 | 493,883 | — | — |
| 2022-05-06 | $31.92 | $31.92 | 265,825 | — | — |
| 2022-05-05 | $33.48 | $33.48 | 318,017 | — | — |
| 2022-05-04 | $37.08 | $37.08 | 386,258 | — | — |
| 2022-05-03 | $36.00 | $36.00 | 202,342 | — | — |
| 2022-05-02 | $35.76 | $35.76 | 371,983 | — | — |
| 2022-04-29 | $32.76 | $32.76 | 368,392 | — | — |
| 2022-04-28 | $33.96 | $33.96 | 286,875 | — | — |
| 2022-04-27 | $33.24 | $33.24 | 276,675 | — | — |
| 2022-04-26 | $33.84 | $33.84 | 395,200 | — | — |
| 2022-04-25 | $35.52 | $35.52 | 223,575 | — | — |
| 2022-04-22 | $34.44 | $34.44 | 304,100 | — | — |
| 2022-04-21 | $34.44 | $34.44 | 412,933 | — | — |
| 2022-04-20 | $36.48 | $36.48 | 198,542 | — | — |
| 2022-04-19 | $36.48 | $36.48 | 250,092 | — | — |
| 2022-04-18 | $35.64 | $35.64 | 321,958 | — | — |
| 2022-04-14 | $38.40 | $38.40 | 245,367 | — | — |
| 2022-04-13 | $41.04 | $41.04 | 354,367 | — | — |
| 2022-04-12 | $38.52 | $38.52 | 226,567 | — | — |
| 2022-04-11 | $38.04 | $38.04 | 262,117 | — | — |
| 2022-04-08 | $39.24 | $39.24 | 325,675 | — | — |
| 2022-04-07 | $40.80 | $40.80 | 348,033 | — | — |
| 2022-04-06 | $44.28 | $44.28 | 345,225 | — | — |
| 2022-04-05 | $45.00 | $45.00 | 457,150 | — | — |
| 2022-04-04 | $47.76 | $47.76 | 334,692 | — | — |
| 2022-04-01 | $45.60 | $45.60 | 428,375 | — | — |
| 2022-03-31 | $43.08 | $43.08 | 158,808 | — | — |
| 2022-03-30 | $43.80 | $43.80 | 408,783 | — | — |
| 2022-03-29 | $45.84 | $45.84 | 367,575 | — | — |
| 2022-03-28 | $42.84 | $42.84 | 312,983 | — | — |
| 2022-03-25 | $43.56 | $43.56 | 558,392 | — | — |
| 2022-03-24 | $45.12 | $45.12 | 261,258 | — | — |
| 2022-03-23 | $43.80 | $43.80 | 303,975 | — | — |
| 2022-03-22 | $45.00 | $45.00 | 559,917 | — | — |
| 2022-03-21 | $43.56 | $43.56 | 472,608 | — | — |
| 2022-03-18 | $45.12 | $45.12 | 2,188,858 | — | — |
| 2022-03-17 | $42.36 | $42.36 | 505,625 | — | — |
| 2022-03-16 | $39.60 | $39.60 | 424,167 | — | — |
| 2022-03-15 | $37.68 | $37.68 | 335,325 | — | — |
| 2022-03-14 | $36.24 | $36.24 | 519,592 | — | — |
| 2022-03-11 | $38.64 | $38.64 | 245,158 | — | — |
| 2022-03-10 | $40.92 | $40.92 | 241,333 | — | — |
| 2022-03-09 | $41.16 | $41.16 | 330,658 | — | — |
| 2022-03-08 | $39.12 | $39.12 | 332,608 | — | — |
| 2022-03-07 | $37.92 | $37.92 | 370,100 | — | — |
| 2022-03-04 | $37.32 | $37.32 | 395,683 | — | — |
| 2022-03-03 | $37.32 | $37.32 | 524,700 | — | — |
| 2022-03-02 | $36.60 | $36.60 | 574,492 | — | — |
| 2022-03-01 | $38.88 | $38.88 | 294,758 | — | — |
| 2022-02-28 | $38.88 | $38.88 | 310,983 | — | — |
| 2022-02-25 | $38.64 | $38.64 | 228,308 | — | — |
| 2022-02-24 | $38.76 | $38.76 | 477,508 | — | — |
| 2022-02-23 | $35.64 | $35.64 | 377,375 | — | — |
| 2022-02-22 | $37.32 | $37.32 | 309,675 | — | — |
| 2022-02-18 | $38.16 | $38.16 | 245,058 | — | — |
| 2022-02-17 | $38.88 | $38.88 | 256,325 | — | — |
| 2022-02-16 | $41.04 | $41.04 | 219,808 | — | — |
| 2022-02-15 | $41.52 | $41.52 | 447,483 | — | — |
| 2022-02-14 | $39.12 | $39.12 | 370,442 | — | — |
| 2022-02-11 | $39.84 | $39.84 | 568,450 | — | — |
| 2022-02-10 | $42.48 | $42.48 | 595,233 | — | — |
| 2022-02-09 | $46.44 | $46.44 | 367,050 | — | — |
| 2022-02-08 | $43.92 | $43.92 | 292,200 | — | — |
| 2022-02-07 | $45.60 | $45.60 | 228,900 | — | — |
| 2022-02-04 | $45.12 | $45.12 | 306,900 | — | — |
| 2022-02-03 | $43.08 | $43.08 | 412,125 | — | — |
| 2022-02-02 | $45.96 | $45.96 | 387,983 | — | — |
| 2022-02-01 | $49.56 | $49.56 | 342,283 | — | — |
| 2022-01-31 | $49.68 | $49.68 | 423,375 | — | — |
| 2022-01-28 | $46.56 | $46.56 | 311,400 | — | — |
| 2022-01-27 | $44.64 | $44.64 | 347,592 | — | — |
| 2022-01-26 | $47.28 | $47.28 | 425,092 | — | — |
| 2022-01-25 | $48.48 | $48.48 | 349,592 | — | — |
| 2022-01-24 | $47.04 | $47.04 | 622,308 | — | — |
| 2022-01-21 | $47.04 | $47.04 | 526,525 | — | — |
| 2022-01-20 | $49.20 | $49.20 | 308,433 | — | — |
| 2022-01-19 | $50.28 | $50.28 | 297,442 | — | — |
| 2022-01-18 | $51.36 | $51.36 | 465,767 | — | — |
| 2022-01-14 | $57.00 | $57.00 | 411,383 | — | — |
| 2022-01-13 | $55.32 | $55.32 | 244,033 | — | — |
| 2022-01-12 | $57.48 | $57.48 | 252,817 | — | — |
| 2022-01-11 | $58.68 | $58.68 | 204,725 | — | — |
| 2022-01-10 | $57.60 | $57.60 | 308,783 | — | — |
| 2022-01-07 | $55.32 | $55.32 | 276,142 | — | — |
| 2022-01-06 | $55.80 | $55.80 | 455,717 | — | — |
| 2022-01-05 | $56.04 | $56.04 | 470,575 | — | — |
| 2022-01-04 | $60.24 | $60.24 | 336,500 | — | — |
| 2022-01-03 | $62.40 | $62.40 | 486,692 | — | — |