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
- 1999-10-26 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 | $18.00 | $47.00 | 11,700 | — | — |
| 2022-12-29 | $18.00 | $47.00 | 6,000 | — | — |
| 2022-12-28 | $17.72 | $46.27 | 6,000 | — | — |
| 2022-12-27 | $18.04 | $47.10 | 8,400 | — | — |
| 2022-12-23 | $17.66 | $46.11 | 7,300 | — | — |
| 2022-12-22 | $17.41 | $45.46 | 4,800 | — | — |
| 2022-12-21 | $17.39 | $45.40 | 12,000 | — | — |
| 2022-12-20 | $17.09 | $44.62 | 26,500 | — | — |
| 2022-12-19 | $17.03 | $44.46 | 23,200 | — | — |
| 2022-12-16 | $17.34 | $45.27 | 13,600 | — | — |
| 2022-12-15 | $17.33 | $45.25 | 15,200 | — | — |
| 2022-12-14 | $17.10 | $44.65 | 12,200 | — | — |
| 2022-12-13 | $17.10 | $44.65 | 62,000 | — | — |
| 2022-12-12 | $18.48 | $48.25 | 8,500 | — | — |
| 2022-12-09 | $18.40 | $48.04 | 7,500 | — | — |
| 2022-12-08 | $18.55 | $48.43 | 6,600 | — | — |
| 2022-12-07 | $18.09 | $47.23 | 9,000 | — | — |
| 2022-12-06 | $18.04 | $47.10 | 4,000 | — | — |
| 2022-12-05 | $18.13 | $47.34 | 13,500 | — | — |
| 2022-12-02 | $18.75 | $48.96 | 9,700 | — | — |
| 2022-12-01 | $18.32 | $47.83 | 17,100 | — | — |
| 2022-11-30 | $18.24 | $47.62 | 10,600 | — | — |
| 2022-11-29 | $18.42 | $47.55 | 52,900 | — | — |
| 2022-11-28 | $17.89 | $46.18 | 15,700 | — | — |
| 2022-11-25 | $17.90 | $46.20 | 7,400 | — | — |
| 2022-11-23 | $17.75 | $45.82 | 5,800 | — | — |
| 2022-11-22 | $17.92 | $46.26 | 52,500 | — | — |
| 2022-11-21 | $17.60 | $45.43 | 11,400 | — | — |
| 2022-11-18 | $17.64 | $45.53 | 18,100 | — | — |
| 2022-11-17 | $17.48 | $45.12 | 9,600 | — | — |
| 2022-11-16 | $17.43 | $44.99 | 2,500 | — | — |
| 2022-11-15 | $17.24 | $44.50 | 10,800 | — | — |
| 2022-11-14 | $17.31 | $44.68 | 7,600 | — | — |
| 2022-11-11 | $17.36 | $44.81 | 19,800 | — | — |
| 2022-11-10 | $17.38 | $44.86 | 27,800 | — | — |
| 2022-11-09 | $17.59 | $45.40 | 12,000 | — | — |
| 2022-11-08 | $17.55 | $45.30 | 9,800 | — | — |
| 2022-11-07 | $17.58 | $45.38 | 6,800 | — | — |
| 2022-11-04 | $17.86 | $46.10 | 7,700 | — | — |
| 2022-11-03 | $17.68 | $45.64 | 5,300 | — | — |
| 2022-11-02 | $17.74 | $45.79 | 33,500 | — | — |
| 2022-11-01 | $17.88 | $46.15 | 7,200 | — | — |
| 2022-10-31 | $17.61 | $45.46 | 14,400 | — | — |
| 2022-10-28 | $17.68 | $45.64 | 6,100 | — | — |
| 2022-10-27 | $17.75 | $45.82 | 6,100 | — | — |
| 2022-10-26 | $17.25 | $44.53 | 12,300 | — | — |
| 2022-10-25 | $17.39 | $44.89 | 6,200 | — | — |
| 2022-10-24 | $17.00 | $43.88 | 9,200 | — | — |
| 2022-10-21 | $18.06 | $46.62 | 5,100 | — | — |
| 2022-10-20 | $17.18 | $44.35 | 8,700 | — | — |
| 2022-10-19 | $17.00 | $43.88 | 7,000 | — | — |
| 2022-10-18 | $17.14 | $44.24 | 12,400 | — | — |
| 2022-10-17 | $17.00 | $43.88 | 9,900 | — | — |
| 2022-10-14 | $16.80 | $43.36 | 5,400 | — | — |
| 2022-10-13 | $16.59 | $42.82 | 5,800 | — | — |
| 2022-10-12 | $16.24 | $41.92 | 1,800 | — | — |
| 2022-10-11 | $16.06 | $41.45 | 9,900 | — | — |
| 2022-10-10 | $15.79 | $40.76 | 15,100 | — | — |
| 2022-10-07 | $16.02 | $41.35 | 33,900 | — | — |
| 2022-10-06 | $16.60 | $42.85 | 18,200 | — | — |
| 2022-10-05 | $16.75 | $43.24 | 7,200 | — | — |
| 2022-10-04 | $16.83 | $43.44 | 21,200 | — | — |
| 2022-10-03 | $16.55 | $42.72 | 22,300 | — | — |
| 2022-09-30 | $15.86 | $40.94 | 24,900 | — | — |
| 2022-09-29 | $15.54 | $40.11 | 20,800 | — | — |
| 2022-09-28 | $15.36 | $39.65 | 7,900 | — | — |
| 2022-09-27 | $15.11 | $39.00 | 42,400 | — | — |
| 2022-09-26 | $15.39 | $39.72 | 23,600 | — | — |
| 2022-09-23 | $15.01 | $38.74 | 17,000 | — | — |
| 2022-09-22 | $15.15 | $39.11 | 9,600 | — | — |
| 2022-09-21 | $15.33 | $39.57 | 5,700 | — | — |
| 2022-09-20 | $14.92 | $38.51 | 17,500 | — | — |
| 2022-09-19 | $14.93 | $38.54 | 14,700 | — | — |
| 2022-09-16 | $14.93 | $38.54 | 24,300 | — | — |
| 2022-09-15 | $15.24 | $39.34 | 10,400 | — | — |
| 2022-09-14 | $15.03 | $38.80 | 10,700 | — | — |
| 2022-09-13 | $15.22 | $39.29 | 9,600 | — | — |
| 2022-09-12 | $15.28 | $39.44 | 8,500 | — | — |
| 2022-09-09 | $15.32 | $39.54 | 6,700 | — | — |
| 2022-09-08 | $15.40 | $39.75 | 5,600 | — | — |
| 2022-09-07 | $15.45 | $39.88 | 9,100 | — | — |
| 2022-09-06 | $15.51 | $40.03 | 11,500 | — | — |
| 2022-09-02 | $16.30 | $42.07 | 2,700 | — | — |
| 2022-09-01 | $15.79 | $40.76 | 12,700 | — | — |
| 2022-08-31 | $15.96 | $41.20 | 7,800 | — | — |
| 2022-08-30 | $16.25 | $41.43 | 6,600 | — | — |
| 2022-08-29 | $16.25 | $41.43 | 4,900 | — | — |
| 2022-08-26 | $16.15 | $41.17 | 6,000 | — | — |
| 2022-08-25 | $16.24 | $41.40 | 6,400 | — | — |
| 2022-08-24 | $16.00 | $40.79 | 7,600 | — | — |
| 2022-08-23 | $16.29 | $41.53 | 12,600 | — | — |
| 2022-08-22 | $16.56 | $42.22 | 11,400 | — | — |
| 2022-08-19 | $16.50 | $42.07 | 38,200 | — | — |
| 2022-08-18 | $16.29 | $41.53 | 5,100 | — | — |
| 2022-08-17 | $16.20 | $41.30 | 13,300 | — | — |
| 2022-08-16 | $16.25 | $41.43 | 5,400 | — | — |
| 2022-08-15 | $16.36 | $41.71 | 10,300 | — | — |
| 2022-08-12 | $15.89 | $40.51 | 13,200 | — | — |
| 2022-08-11 | $15.86 | $40.43 | 16,300 | — | — |
| 2022-08-10 | $15.58 | $39.72 | 8,700 | — | — |
| 2022-08-09 | $15.11 | $38.52 | 5,000 | — | — |
| 2022-08-08 | $15.28 | $38.96 | 6,000 | — | — |
| 2022-08-05 | $15.36 | $39.16 | 42,800 | — | — |
| 2022-08-04 | $15.39 | $39.24 | 7,800 | — | — |
| 2022-08-03 | $15.35 | $39.13 | 6,900 | — | — |
| 2022-08-02 | $15.35 | $39.13 | 7,000 | — | — |
| 2022-08-01 | $15.57 | $39.69 | 6,300 | — | — |
| 2022-07-29 | $15.50 | $39.52 | 7,400 | — | — |
| 2022-07-28 | $15.30 | $39.01 | 6,700 | — | — |
| 2022-07-27 | $15.46 | $39.41 | 7,900 | — | — |
| 2022-07-26 | $15.30 | $39.01 | 7,400 | — | — |
| 2022-07-25 | $15.11 | $38.52 | 9,100 | — | — |
| 2022-07-22 | $14.99 | $38.22 | 7,000 | — | — |
| 2022-07-21 | $15.02 | $38.29 | 10,200 | — | — |
| 2022-07-20 | $15.01 | $38.27 | 9,400 | — | — |
| 2022-07-19 | $15.00 | $38.24 | 8,100 | — | — |
| 2022-07-18 | $14.90 | $37.99 | 11,900 | — | — |
| 2022-07-15 | $14.85 | $37.86 | 6,500 | — | — |
| 2022-07-14 | $14.73 | $37.55 | 12,100 | — | — |
| 2022-07-13 | $15.15 | $38.62 | 6,000 | — | — |
| 2022-07-12 | $15.20 | $38.75 | 9,400 | — | — |
| 2022-07-11 | $15.01 | $38.27 | 8,200 | — | — |
| 2022-07-08 | $15.14 | $38.60 | 13,000 | — | — |
| 2022-07-07 | $15.04 | $38.34 | 5,100 | — | — |
| 2022-07-06 | $14.82 | $37.78 | 19,500 | — | — |
| 2022-07-05 | $14.98 | $38.19 | 15,100 | — | — |
| 2022-07-01 | $14.94 | $38.09 | 10,400 | — | — |
| 2022-06-30 | $14.95 | $38.11 | 10,200 | — | — |
| 2022-06-29 | $15.00 | $38.24 | 47,700 | — | — |
| 2022-06-28 | $15.46 | $39.41 | 8,900 | — | — |
| 2022-06-27 | $15.40 | $39.26 | 10,400 | — | — |
| 2022-06-24 | $15.14 | $38.60 | 10,800 | — | — |
| 2022-06-23 | $14.87 | $37.91 | 24,600 | — | — |
| 2022-06-22 | $15.15 | $38.62 | 20,500 | — | — |
| 2022-06-21 | $15.36 | $39.16 | 34,000 | — | — |
| 2022-06-17 | $14.79 | $37.71 | 90,000 | — | — |
| 2022-06-16 | $15.20 | $38.75 | 17,400 | — | — |
| 2022-06-15 | $15.35 | $39.13 | 45,900 | — | — |
| 2022-06-14 | $15.30 | $39.01 | 20,500 | — | — |
| 2022-06-13 | $15.51 | $39.54 | 15,300 | — | — |
| 2022-06-10 | $15.90 | $40.54 | 14,500 | — | — |
| 2022-06-09 | $15.80 | $40.28 | 20,700 | — | — |
| 2022-06-08 | $16.08 | $41.00 | 16,100 | — | — |
| 2022-06-07 | $16.00 | $40.79 | 14,600 | — | — |
| 2022-06-06 | $16.21 | $41.33 | 51,500 | — | — |
| 2022-06-03 | $16.00 | $40.79 | 6,900 | — | — |
| 2022-06-02 | $15.96 | $40.69 | 8,900 | — | — |
| 2022-06-01 | $15.97 | $40.71 | 14,400 | — | — |
| 2022-05-31 | $15.83 | $40.36 | 12,600 | — | — |
| 2022-05-27 | $16.11 | $40.56 | 22,000 | — | — |
| 2022-05-26 | $15.94 | $40.13 | 10,400 | — | — |
| 2022-05-25 | $15.75 | $39.66 | 8,700 | — | — |
| 2022-05-24 | $15.73 | $39.60 | 14,100 | — | — |
| 2022-05-23 | $15.71 | $39.55 | 11,700 | — | — |
| 2022-05-20 | $15.57 | $39.20 | 21,800 | — | — |
| 2022-05-19 | $15.74 | $39.63 | 12,000 | — | — |
| 2022-05-18 | $15.98 | $40.23 | 22,000 | — | — |
| 2022-05-17 | $16.06 | $40.44 | 17,900 | — | — |
| 2022-05-16 | $15.92 | $40.08 | 21,900 | — | — |
| 2022-05-13 | $15.79 | $39.76 | 80,800 | — | — |
| 2022-05-12 | $15.62 | $39.33 | 24,000 | — | — |
| 2022-05-11 | $16.11 | $40.56 | 8,800 | — | — |
| 2022-05-10 | $16.02 | $40.34 | 18,900 | — | — |
| 2022-05-09 | $16.20 | $40.79 | 17,500 | — | — |
| 2022-05-06 | $16.10 | $40.54 | 26,600 | — | — |
| 2022-05-05 | $16.25 | $40.91 | 17,700 | — | — |
| 2022-05-04 | $16.64 | $41.90 | 17,000 | — | — |
| 2022-05-03 | $16.59 | $41.77 | 15,200 | — | — |
| 2022-05-02 | $16.29 | $41.01 | 34,500 | — | — |
| 2022-04-29 | $16.08 | $40.49 | 17,300 | — | — |
| 2022-04-28 | $16.54 | $41.64 | 21,200 | — | — |
| 2022-04-27 | $16.65 | $41.92 | 18,600 | — | — |
| 2022-04-26 | $16.75 | $42.17 | 27,600 | — | — |
| 2022-04-25 | $17.19 | $43.28 | 29,100 | — | — |
| 2022-04-22 | $17.06 | $42.95 | 16,300 | — | — |
| 2022-04-21 | $17.15 | $43.18 | 11,400 | — | — |
| 2022-04-20 | $17.22 | $43.36 | 27,600 | — | — |
| 2022-04-19 | $17.19 | $43.28 | 23,700 | — | — |
| 2022-04-18 | $17.16 | $43.21 | 23,300 | — | — |
| 2022-04-14 | $17.20 | $43.31 | 27,800 | — | — |
| 2022-04-13 | $17.65 | $44.44 | 40,300 | — | — |
| 2022-04-12 | $17.18 | $43.26 | 18,300 | — | — |
| 2022-04-11 | $17.24 | $43.41 | 30,400 | — | — |
| 2022-04-08 | $17.16 | $43.21 | 16,600 | — | — |
| 2022-04-07 | $16.96 | $42.70 | 47,500 | — | — |
| 2022-04-06 | $17.15 | $43.18 | 20,700 | — | — |
| 2022-04-05 | $17.41 | $43.83 | 23,800 | — | — |
| 2022-04-04 | $17.54 | $44.16 | 19,000 | — | — |
| 2022-04-01 | $17.67 | $44.49 | 24,500 | — | — |
| 2022-03-31 | $17.56 | $44.21 | 29,500 | — | — |
| 2022-03-30 | $17.93 | $45.14 | 37,600 | — | — |
| 2022-03-29 | $18.12 | $45.62 | 31,900 | — | — |
| 2022-03-28 | $18.26 | $45.97 | 16,600 | — | — |
| 2022-03-25 | $18.47 | $46.50 | 14,400 | — | — |
| 2022-03-24 | $18.34 | $46.18 | 19,600 | — | — |
| 2022-03-23 | $18.57 | $46.76 | 29,200 | — | — |
| 2022-03-22 | $18.92 | $47.64 | 36,500 | — | — |
| 2022-03-21 | $18.74 | $47.18 | 38,100 | — | — |
| 2022-03-18 | $18.47 | $46.50 | 123,600 | — | — |
| 2022-03-17 | $18.01 | $45.35 | 32,000 | — | — |
| 2022-03-16 | $18.14 | $45.67 | 31,900 | — | — |
| 2022-03-15 | $17.84 | $44.92 | 17,100 | — | — |
| 2022-03-14 | $18.16 | $45.72 | 19,100 | — | — |
| 2022-03-11 | $18.26 | $45.97 | 35,600 | — | — |
| 2022-03-10 | $18.09 | $45.55 | 38,800 | — | — |
| 2022-03-09 | $18.01 | $45.35 | 38,000 | — | — |
| 2022-03-08 | $17.69 | $44.54 | 98,900 | — | — |
| 2022-03-07 | $17.67 | $44.49 | 51,700 | — | — |
| 2022-03-04 | $18.67 | $47.01 | 36,900 | — | — |
| 2022-03-03 | $18.39 | $46.30 | 48,400 | — | — |
| 2022-03-02 | $19.17 | $48.27 | 16,300 | — | — |
| 2022-03-01 | $18.53 | $46.65 | 29,300 | — | — |
| 2022-02-28 | $18.19 | $45.80 | 49,100 | — | — |
| 2022-02-25 | $18.40 | $45.82 | 58,800 | — | — |
| 2022-02-24 | $18.24 | $45.43 | 32,300 | — | — |
| 2022-02-23 | $18.93 | $47.14 | 23,300 | — | — |
| 2022-02-22 | $19.14 | $47.67 | 30,300 | — | — |
| 2022-02-18 | $19.25 | $47.94 | 34,200 | — | — |
| 2022-02-17 | $19.36 | $48.21 | 40,500 | — | — |
| 2022-02-16 | $19.64 | $48.91 | 13,400 | — | — |
| 2022-02-15 | $19.39 | $48.29 | 42,100 | — | — |
| 2022-02-14 | $19.80 | $49.31 | 179,100 | — | — |
| 2022-02-11 | $20.20 | $50.31 | 2,190,800 | — | — |
| 2022-02-10 | $19.86 | $49.46 | 11,100 | — | — |
| 2022-02-09 | $19.63 | $48.89 | 8,400 | — | — |
| 2022-02-08 | $19.90 | $49.56 | 6,800 | — | — |
| 2022-02-07 | $19.64 | $48.91 | 7,400 | — | — |
| 2022-02-04 | $20.13 | $50.13 | 3,500 | — | — |
| 2022-02-03 | $19.55 | $48.69 | 6,800 | — | — |
| 2022-02-02 | $20.06 | $49.96 | 5,900 | — | — |
| 2022-02-01 | $20.19 | $50.28 | 33,500 | — | — |
| 2022-01-31 | $20.05 | $49.93 | 10,000 | — | — |
| 2022-01-28 | $19.52 | $48.61 | 4,800 | — | — |
| 2022-01-27 | $19.31 | $48.09 | 6,500 | — | — |
| 2022-01-26 | $19.50 | $48.56 | 24,500 | — | — |
| 2022-01-25 | $19.22 | $47.87 | 13,700 | — | — |
| 2022-01-24 | $19.37 | $48.24 | 8,900 | — | — |
| 2022-01-21 | $19.39 | $48.29 | 11,900 | — | — |
| 2022-01-20 | $19.56 | $48.71 | 7,100 | — | — |
| 2022-01-19 | $19.85 | $49.43 | 11,700 | — | — |
| 2022-01-18 | $19.45 | $48.44 | 19,300 | — | — |
| 2022-01-14 | $19.98 | $49.76 | 10,200 | — | — |
| 2022-01-13 | $19.92 | $49.61 | 10,900 | — | — |
| 2022-01-12 | $19.93 | $49.63 | 8,900 | — | — |
| 2022-01-11 | $19.96 | $49.71 | 8,200 | — | — |
| 2022-01-10 | $19.93 | $49.63 | 16,500 | — | — |
| 2022-01-07 | $20.03 | $49.88 | 7,100 | — | — |
| 2022-01-06 | $20.07 | $49.98 | 25,900 | — | — |
| 2022-01-05 | $20.11 | $50.08 | 19,800 | — | — |
| 2022-01-04 | $19.51 | $48.59 | 16,700 | — | — |
| 2022-01-03 | $19.61 | $48.84 | 26,700 | — | — |