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
- 1994-03-28 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 | $19.55 | $50.62 | 34,266 | — | — |
| 2022-12-29 | $19.65 | $50.88 | 27,204 | — | — |
| 2022-12-28 | $19.50 | $50.48 | 12,387 | — | — |
| 2022-12-27 | $19.19 | $49.70 | 1,852 | — | — |
| 2022-12-23 | $18.76 | $48.58 | 810 | — | — |
| 2022-12-22 | $18.61 | $48.18 | 3,126 | — | — |
| 2022-12-21 | $18.78 | $48.62 | 2,084 | — | — |
| 2022-12-20 | $18.59 | $48.13 | 50,936 | — | — |
| 2022-12-19 | $18.16 | $47.01 | 52,556 | — | — |
| 2022-12-16 | $19.02 | $49.25 | 51,514 | — | — |
| 2022-12-15 | $19.74 | $51.11 | 59,502 | — | — |
| 2022-12-14 | $20.50 | $53.08 | 43,642 | — | — |
| 2022-12-13 | $21.02 | $54.42 | 17,017 | — | — |
| 2022-12-12 | $20.99 | $54.35 | 3,473 | — | — |
| 2022-12-09 | $20.92 | $54.17 | 4,862 | — | — |
| 2022-12-08 | $21.05 | $54.51 | 2,663 | — | — |
| 2022-12-07 | $21.07 | $54.55 | 28,130 | — | — |
| 2022-12-06 | $21.13 | $54.71 | 6,483 | — | — |
| 2022-12-05 | $21.08 | $54.57 | 21,763 | — | — |
| 2022-12-02 | $21.74 | $56.30 | 9,724 | — | — |
| 2022-12-01 | $21.67 | $56.12 | 13,892 | — | — |
| 2022-11-30 | $22.08 | $57.17 | 3,241 | — | — |
| 2022-11-29 | $22.18 | $57.44 | 3,357 | — | — |
| 2022-11-28 | $22.98 | $59.50 | 6,714 | — | — |
| 2022-11-25 | $22.16 | $57.37 | 926 | — | — |
| 2022-11-23 | $22.02 | $57.01 | 3,473 | — | — |
| 2022-11-22 | $22.03 | $57.03 | 4,052 | — | — |
| 2022-11-21 | $22.11 | $57.26 | 1,273 | — | — |
| 2022-11-18 | $22.24 | $57.59 | 6,598 | — | — |
| 2022-11-17 | $22.11 | $57.26 | 3,010 | — | — |
| 2022-11-16 | $22.20 | $57.48 | 5,904 | — | — |
| 2022-11-15 | $22.23 | $57.55 | 6,135 | — | — |
| 2022-11-14 | $22.11 | $56.79 | 1,736 | — | — |
| 2022-11-11 | $22.20 | $57.01 | 2,315 | — | — |
| 2022-11-10 | $22.23 | $57.08 | 2,084 | — | — |
| 2022-11-09 | $21.94 | $56.34 | 8,451 | — | — |
| 2022-11-08 | $22.30 | $57.25 | 1,042 | — | — |
| 2022-11-07 | $22.57 | $57.96 | 579 | — | — |
| 2022-11-04 | $22.85 | $58.67 | 2,894 | — | — |
| 2022-11-03 | $22.63 | $58.12 | 1,042 | — | — |
| 2022-11-02 | $22.42 | $57.57 | 1,158 | — | — |
| 2022-11-01 | $22.50 | $57.79 | 0 | — | — |
| 2022-10-31 | $22.50 | $57.79 | 1,736 | — | — |
| 2022-10-28 | $22.33 | $57.34 | 2,894 | — | — |
| 2022-10-27 | $22.46 | $57.68 | 116 | — | — |
| 2022-10-26 | $21.95 | $56.37 | 1,158 | — | — |
| 2022-10-25 | $22.46 | $57.68 | 1,968 | — | — |
| 2022-10-24 | $22.11 | $56.77 | 2,663 | — | — |
| 2022-10-21 | $22.16 | $56.90 | 1,852 | — | — |
| 2022-10-20 | $22.19 | $56.99 | 2,084 | — | — |
| 2022-10-19 | $22.03 | $56.57 | 579 | — | — |
| 2022-10-18 | $22.23 | $57.08 | 1,505 | — | — |
| 2022-10-17 | $22.15 | $56.88 | 1,042 | — | — |
| 2022-10-14 | $22.21 | $57.03 | 2,894 | — | — |
| 2022-10-13 | $21.91 | $56.26 | 12,965 | — | — |
| 2022-10-12 | $21.73 | $55.81 | 18,175 | — | — |
| 2022-10-11 | $21.91 | $56.26 | 3,820 | — | — |
| 2022-10-10 | $21.86 | $56.12 | 810 | — | — |
| 2022-10-07 | $22.05 | $56.63 | 1,736 | — | — |
| 2022-10-06 | $22.41 | $57.54 | 695 | — | — |
| 2022-10-05 | $22.24 | $57.12 | 1,158 | — | — |
| 2022-10-04 | $22.19 | $56.99 | 1,273 | — | — |
| 2022-10-03 | $22.25 | $57.14 | 3,010 | — | — |
| 2022-09-30 | $22.09 | $56.72 | 3,704 | — | — |
| 2022-09-29 | $22.05 | $56.61 | 3,010 | — | — |
| 2022-09-28 | $22.34 | $57.37 | 6,251 | — | — |
| 2022-09-27 | $22.98 | $59.01 | 5,788 | — | — |
| 2022-09-26 | $22.42 | $57.57 | 3,473 | — | — |
| 2022-09-23 | $22.43 | $57.61 | 3,589 | — | — |
| 2022-09-22 | $22.63 | $58.12 | 4,283 | — | — |
| 2022-09-21 | $22.68 | $58.23 | 4,399 | — | — |
| 2022-09-20 | $22.24 | $57.12 | 8,103 | — | — |
| 2022-09-19 | $22.21 | $57.03 | 2,778 | — | — |
| 2022-09-16 | $22.87 | $58.74 | 21,416 | — | — |
| 2022-09-15 | $21.81 | $56.01 | 2,663 | — | — |
| 2022-09-14 | $21.68 | $55.68 | 4,631 | — | — |
| 2022-09-13 | $21.92 | $56.28 | 3,704 | — | — |
| 2022-09-12 | $21.84 | $56.08 | 2,084 | — | — |
| 2022-09-09 | $21.94 | $56.34 | 2,778 | — | — |
| 2022-09-08 | $22.31 | $57.30 | 1,389 | — | — |
| 2022-09-07 | $21.98 | $56.46 | 2,547 | — | — |
| 2022-09-06 | $21.83 | $56.06 | 1,273 | — | — |
| 2022-09-02 | $22.05 | $56.63 | 347 | — | — |
| 2022-09-01 | $22.05 | $56.63 | 0 | — | — |
| 2022-08-31 | $22.05 | $56.63 | 926 | — | — |
| 2022-08-30 | $22.20 | $57.01 | 1,389 | — | — |
| 2022-08-29 | $22.29 | $57.23 | 4,631 | — | — |
| 2022-08-26 | $22.27 | $57.19 | 1,968 | — | — |
| 2022-08-25 | $22.85 | $58.67 | 2,894 | — | — |
| 2022-08-24 | $22.76 | $58.45 | 6,830 | — | — |
| 2022-08-23 | $23.44 | $60.20 | 2,084 | — | — |
| 2022-08-22 | $22.74 | $58.41 | 8,798 | — | — |
| 2022-08-19 | $22.46 | $57.68 | 11,924 | — | — |
| 2022-08-18 | $22.10 | $56.74 | 6,714 | — | — |
| 2022-08-17 | $22.14 | $56.86 | 2,778 | — | — |
| 2022-08-16 | $21.98 | $56.46 | 1,621 | — | — |
| 2022-08-15 | $21.73 | $55.79 | 6,830 | — | — |
| 2022-08-12 | $21.67 | $55.64 | 810 | — | — |
| 2022-08-11 | $21.64 | $55.57 | 2,778 | — | — |
| 2022-08-10 | $21.63 | $55.55 | 2,547 | — | — |
| 2022-08-09 | $21.73 | $55.79 | 1,852 | — | — |
| 2022-08-08 | $22.23 | $56.61 | 3,473 | — | — |
| 2022-08-05 | $22.03 | $56.11 | 1,389 | — | — |
| 2022-08-04 | $21.85 | $55.64 | 810 | — | — |
| 2022-08-03 | $21.93 | $55.86 | 810 | — | — |
| 2022-08-02 | $21.83 | $55.60 | 1,158 | — | — |
| 2022-08-01 | $22.02 | $56.08 | 3,010 | — | — |
| 2022-07-29 | $21.47 | $54.68 | 579 | — | — |
| 2022-07-28 | $21.42 | $54.56 | 347 | — | — |
| 2022-07-27 | $21.85 | $55.64 | 3,589 | — | — |
| 2022-07-26 | $21.88 | $55.73 | 1,042 | — | — |
| 2022-07-25 | $21.91 | $55.80 | 2,894 | — | — |
| 2022-07-22 | $21.29 | $54.23 | 2,315 | — | — |
| 2022-07-21 | $21.47 | $54.68 | 2,778 | — | — |
| 2022-07-20 | $21.50 | $54.76 | 3,010 | — | — |
| 2022-07-19 | $21.77 | $55.45 | 4,283 | — | — |
| 2022-07-18 | $21.56 | $54.92 | 1,158 | — | — |
| 2022-07-15 | $21.71 | $55.29 | 1,852 | — | — |
| 2022-07-14 | $21.25 | $54.12 | 1,621 | — | — |
| 2022-07-13 | $21.50 | $54.76 | 2,315 | — | — |
| 2022-07-12 | $21.38 | $54.45 | 18,985 | — | — |
| 2022-07-11 | $21.25 | $54.12 | 4,862 | — | — |
| 2022-07-08 | $21.58 | $54.96 | 9,029 | — | — |
| 2022-07-07 | $21.54 | $54.87 | 926 | — | — |
| 2022-07-06 | $21.54 | $54.87 | 579 | — | — |
| 2022-07-05 | $21.54 | $54.87 | 463 | — | — |
| 2022-07-01 | $21.90 | $55.78 | 2,199 | — | — |
| 2022-06-30 | $21.89 | $55.75 | 1,273 | — | — |
| 2022-06-29 | $21.64 | $55.12 | 0 | — | — |
| 2022-06-28 | $21.64 | $55.12 | 579 | — | — |
| 2022-06-27 | $21.51 | $54.79 | 0 | — | — |
| 2022-06-24 | $21.51 | $54.79 | 1,505 | — | — |
| 2022-06-23 | $21.60 | $55.01 | 1,852 | — | — |
| 2022-06-22 | $21.63 | $55.09 | 2,084 | — | — |
| 2022-06-21 | $21.48 | $54.70 | 5,325 | — | — |
| 2022-06-17 | $22.20 | $56.55 | 3,010 | — | — |
| 2022-06-16 | $22.36 | $56.94 | 3,010 | — | — |
| 2022-06-15 | $22.37 | $56.99 | 5,904 | — | — |
| 2022-06-14 | $21.67 | $55.20 | 1,273 | — | — |
| 2022-06-13 | $21.77 | $55.45 | 463 | — | — |
| 2022-06-10 | $21.77 | $55.45 | 1,042 | — | — |
| 2022-06-09 | $22.24 | $56.63 | 1,158 | — | — |
| 2022-06-08 | $21.98 | $56.00 | 2,894 | — | — |
| 2022-06-07 | $21.94 | $55.89 | 1,505 | — | — |
| 2022-06-06 | $22.12 | $56.35 | 1,273 | — | — |
| 2022-06-03 | $22.12 | $56.35 | 347 | — | — |
| 2022-06-02 | $22.12 | $56.35 | 6,251 | — | — |
| 2022-06-01 | $22.11 | $56.33 | 3,126 | — | — |
| 2022-05-31 | $22.03 | $56.11 | 4,978 | — | — |
| 2022-05-27 | $21.89 | $55.75 | 5,325 | — | — |
| 2022-05-26 | $22.09 | $56.26 | 926 | — | — |
| 2022-05-25 | $22.06 | $56.19 | 7,988 | — | — |
| 2022-05-24 | $21.92 | $55.82 | 1,736 | — | — |
| 2022-05-23 | $21.81 | $55.56 | 14,818 | — | — |
| 2022-05-20 | $21.28 | $54.21 | 2,084 | — | — |
| 2022-05-19 | $21.16 | $53.90 | 2,199 | — | — |
| 2022-05-18 | $20.98 | $53.44 | 4,283 | — | — |
| 2022-05-17 | $21.60 | $55.01 | 1,389 | — | — |
| 2022-05-16 | $21.51 | $54.79 | 4,052 | — | — |
| 2022-05-13 | $21.60 | $55.01 | 4,399 | — | — |
| 2022-05-12 | $22.03 | $56.11 | 4,862 | — | — |
| 2022-05-11 | $21.87 | $55.71 | 2,547 | — | — |
| 2022-05-10 | $21.48 | $54.72 | 2,894 | — | — |
| 2022-05-09 | $21.50 | $54.30 | 7,872 | — | — |
| 2022-05-06 | $22.03 | $55.63 | 11,460 | — | — |
| 2022-05-05 | $21.65 | $54.67 | 3,473 | — | — |
| 2022-05-04 | $22.20 | $56.07 | 11,576 | — | — |
| 2022-05-03 | $21.79 | $55.02 | 2,663 | — | — |
| 2022-05-02 | $21.72 | $54.85 | 4,399 | — | — |
| 2022-04-29 | $22.07 | $55.74 | 6,020 | — | — |
| 2022-04-28 | $22.19 | $56.05 | 4,167 | — | — |
| 2022-04-27 | $22.46 | $56.72 | 1,389 | — | — |
| 2022-04-26 | $22.43 | $56.64 | 1,621 | — | — |
| 2022-04-25 | $22.37 | $56.50 | 463 | — | — |
| 2022-04-22 | $22.41 | $56.59 | 5,209 | — | — |
| 2022-04-21 | $22.47 | $56.74 | 2,894 | — | — |
| 2022-04-20 | $23.09 | $58.32 | 1,736 | — | — |
| 2022-04-19 | $23.06 | $58.25 | 6,598 | — | — |
| 2022-04-18 | $22.54 | $56.92 | 3,704 | — | — |
| 2022-04-14 | $22.59 | $57.05 | 4,167 | — | — |
| 2022-04-13 | $22.51 | $56.85 | 1,621 | — | — |
| 2022-04-12 | $22.77 | $57.51 | 4,515 | — | — |
| 2022-04-11 | $23.30 | $58.84 | 6,367 | — | — |
| 2022-04-08 | $23.11 | $58.36 | 3,820 | — | — |
| 2022-04-07 | $23.11 | $58.36 | 2,199 | — | — |
| 2022-04-06 | $22.57 | $57.01 | 1,389 | — | — |
| 2022-04-05 | $22.88 | $57.79 | 1,389 | — | — |
| 2022-04-04 | $23.32 | $58.90 | 8,103 | — | — |
| 2022-04-01 | $23.33 | $58.93 | 9,956 | — | — |
| 2022-03-31 | $22.74 | $57.44 | 14,239 | — | — |
| 2022-03-30 | $22.98 | $58.03 | 1,968 | — | — |
| 2022-03-29 | $23.19 | $58.58 | 5,672 | — | — |
| 2022-03-28 | $23.28 | $58.80 | 1,736 | — | — |
| 2022-03-25 | $23.19 | $58.58 | 1,158 | — | — |
| 2022-03-24 | $23.06 | $58.23 | 579 | — | — |
| 2022-03-23 | $23.06 | $58.23 | 926 | — | — |
| 2022-03-22 | $23.31 | $58.88 | 3,357 | — | — |
| 2022-03-21 | $23.37 | $59.01 | 3,473 | — | — |
| 2022-03-18 | $23.66 | $59.76 | 6,020 | — | — |
| 2022-03-17 | $23.24 | $58.69 | 1,852 | — | — |
| 2022-03-16 | $22.77 | $57.51 | 9,608 | — | — |
| 2022-03-15 | $23.00 | $58.10 | 810 | — | — |
| 2022-03-14 | $23.03 | $58.16 | 695 | — | — |
| 2022-03-11 | $23.11 | $58.36 | 347 | — | — |
| 2022-03-10 | $23.19 | $58.58 | 1,968 | — | — |
| 2022-03-09 | $22.98 | $58.03 | 9,261 | — | — |
| 2022-03-08 | $22.98 | $58.03 | 3,589 | — | — |
| 2022-03-07 | $23.12 | $58.38 | 4,515 | — | — |
| 2022-03-04 | $23.58 | $59.56 | 4,746 | — | — |
| 2022-03-03 | $23.56 | $59.49 | 18,059 | — | — |
| 2022-03-02 | $23.21 | $58.62 | 5,209 | — | — |
| 2022-03-01 | $23.37 | $59.01 | 3,357 | — | — |
| 2022-02-28 | $23.19 | $58.56 | 10,071 | — | — |
| 2022-02-25 | $22.89 | $57.81 | 3,820 | — | — |
| 2022-02-24 | $23.00 | $58.10 | 3,820 | — | — |
| 2022-02-23 | $23.14 | $58.45 | 3,820 | — | — |
| 2022-02-22 | $23.74 | $59.95 | 4,631 | — | — |
| 2022-02-18 | $23.44 | $59.21 | 2,199 | — | — |
| 2022-02-17 | $23.80 | $60.10 | 15,281 | — | — |
| 2022-02-16 | $23.32 | $58.90 | 463 | — | — |
| 2022-02-15 | $23.32 | $58.90 | 3,589 | — | — |
| 2022-02-14 | $23.59 | $59.12 | 2,547 | — | — |
| 2022-02-11 | $23.97 | $60.07 | 2,431 | — | — |
| 2022-02-10 | $24.08 | $60.36 | 2,778 | — | — |
| 2022-02-09 | $23.76 | $59.56 | 1,736 | — | — |
| 2022-02-08 | $24.23 | $60.72 | 4,167 | — | — |
| 2022-02-07 | $24.27 | $60.81 | 4,399 | — | — |
| 2022-02-04 | $24.49 | $61.37 | 4,167 | — | — |
| 2022-02-03 | $24.23 | $60.72 | 1,505 | — | — |
| 2022-02-02 | $23.95 | $60.01 | 5,325 | — | — |
| 2022-02-01 | $24.53 | $61.48 | 5,557 | — | — |
| 2022-01-31 | $24.62 | $61.70 | 12,618 | — | — |
| 2022-01-28 | $24.62 | $61.70 | 6,367 | — | — |
| 2022-01-27 | $24.62 | $61.70 | 1,505 | — | — |
| 2022-01-26 | $24.64 | $61.74 | 7,756 | — | — |
| 2022-01-25 | $24.65 | $61.76 | 4,746 | — | — |
| 2022-01-24 | $24.82 | $62.20 | 5,904 | — | — |
| 2022-01-21 | $24.71 | $61.94 | 2,431 | — | — |
| 2022-01-20 | $24.77 | $62.07 | 6,251 | — | — |
| 2022-01-19 | $25.57 | $64.08 | 6,598 | — | — |
| 2022-01-18 | $25.52 | $63.95 | 12,734 | — | — |
| 2022-01-14 | $24.65 | $61.76 | 232 | — | — |
| 2022-01-13 | $24.67 | $61.83 | 3,820 | — | — |
| 2022-01-12 | $24.63 | $61.72 | 810 | — | — |
| 2022-01-11 | $24.62 | $61.70 | 3,820 | — | — |
| 2022-01-10 | $24.73 | $61.98 | 2,315 | — | — |
| 2022-01-07 | $24.94 | $62.50 | 1,273 | — | — |
| 2022-01-06 | $24.77 | $62.09 | 4,746 | — | — |
| 2022-01-05 | $24.79 | $62.13 | 1,621 | — | — |
| 2022-01-04 | $24.77 | $62.09 | 9,377 | — | — |
| 2022-01-03 | $24.62 | $61.70 | 2,199 | — | — |