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
- 1999-02-16 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 | $17.90 | $28.90 | 4,300 | — | — |
| 2022-12-29 | $18.12 | $29.25 | 4,700 | — | — |
| 2022-12-28 | $18.20 | $29.38 | 600 | — | — |
| 2022-12-27 | $18.73 | $30.24 | 4,100 | — | — |
| 2022-12-23 | $18.80 | $30.35 | 1,900 | — | — |
| 2022-12-22 | $19.29 | $31.14 | 6,800 | — | — |
| 2022-12-21 | $19.61 | $31.66 | 27,200 | — | — |
| 2022-12-20 | $20.30 | $32.77 | 1,600 | — | — |
| 2022-12-19 | $20.87 | $33.69 | 6,900 | — | — |
| 2022-12-16 | $19.97 | $32.24 | 10,200 | — | — |
| 2022-12-15 | $21.80 | $35.19 | 200 | — | — |
| 2022-12-14 | $21.80 | $35.19 | 600 | — | — |
| 2022-12-13 | $21.79 | $35.18 | 1,700 | — | — |
| 2022-12-12 | $21.90 | $35.03 | 2,400 | — | — |
| 2022-12-09 | $22.55 | $36.07 | 1,600 | — | — |
| 2022-12-08 | $22.00 | $35.19 | 9,700 | — | — |
| 2022-12-07 | $21.58 | $34.52 | 2,300 | — | — |
| 2022-12-06 | $21.91 | $35.05 | 400 | — | — |
| 2022-12-05 | $22.30 | $35.67 | 1,100 | — | — |
| 2022-12-02 | $21.95 | $35.11 | 9,700 | — | — |
| 2022-12-01 | $22.50 | $35.99 | 4,600 | — | — |
| 2022-11-30 | $22.34 | $35.74 | 2,500 | — | — |
| 2022-11-29 | $22.85 | $36.55 | 6,200 | — | — |
| 2022-11-28 | $22.97 | $36.74 | 2,100 | — | — |
| 2022-11-25 | $22.75 | $36.39 | 5,200 | — | — |
| 2022-11-23 | $22.50 | $35.99 | 7,300 | — | — |
| 2022-11-22 | $22.15 | $35.43 | 3,600 | — | — |
| 2022-11-21 | $22.12 | $35.38 | 900 | — | — |
| 2022-11-18 | $22.40 | $35.83 | 6,600 | — | — |
| 2022-11-17 | $21.85 | $34.95 | 2,700 | — | — |
| 2022-11-16 | $22.50 | $35.99 | 200 | — | — |
| 2022-11-15 | $22.81 | $36.49 | 4,800 | — | — |
| 2022-11-14 | $22.00 | $35.19 | 3,600 | — | — |
| 2022-11-11 | $21.23 | $33.96 | 0 | — | — |
| 2022-11-10 | $21.23 | $33.96 | 400 | — | — |
| 2022-11-09 | $21.23 | $33.96 | 5,300 | — | — |
| 2022-11-08 | $21.65 | $34.63 | 400 | — | — |
| 2022-11-07 | $21.88 | $35.00 | 1,600 | — | — |
| 2022-11-04 | $22.29 | $35.66 | 4,400 | — | — |
| 2022-11-03 | $21.95 | $35.11 | 4,800 | — | — |
| 2022-11-02 | $20.73 | $33.16 | 1,400 | — | — |
| 2022-11-01 | $21.07 | $33.70 | 500 | — | — |
| 2022-10-31 | $21.55 | $34.47 | 1,000 | — | — |
| 2022-10-28 | $21.55 | $34.47 | 0 | — | — |
| 2022-10-27 | $21.55 | $34.47 | 1,800 | — | — |
| 2022-10-26 | $21.38 | $34.20 | 900 | — | — |
| 2022-10-25 | $22.34 | $35.74 | 0 | — | — |
| 2022-10-24 | $22.34 | $35.74 | 600 | — | — |
| 2022-10-21 | $22.40 | $35.83 | 1,300 | — | — |
| 2022-10-20 | $22.61 | $36.17 | 700 | — | — |
| 2022-10-19 | $22.61 | $36.17 | 500 | — | — |
| 2022-10-18 | $22.42 | $35.86 | 0 | — | — |
| 2022-10-17 | $22.42 | $35.86 | 400 | — | — |
| 2022-10-14 | $23.01 | $36.81 | 1,700 | — | — |
| 2022-10-13 | $23.13 | $37.00 | 3,500 | — | — |
| 2022-10-12 | $24.20 | $38.71 | 4,200 | — | — |
| 2022-10-11 | $22.12 | $35.38 | 4,600 | — | — |
| 2022-10-10 | $22.60 | $36.15 | 1,100 | — | — |
| 2022-10-07 | $22.99 | $36.78 | 3,100 | — | — |
| 2022-10-06 | $23.16 | $37.05 | 1,400 | — | — |
| 2022-10-05 | $22.95 | $36.71 | 7,700 | — | — |
| 2022-10-04 | $22.80 | $36.47 | 10,900 | — | — |
| 2022-10-03 | $22.39 | $35.82 | 7,900 | — | — |
| 2022-09-30 | $20.80 | $33.27 | 23,100 | — | — |
| 2022-09-29 | $21.40 | $34.23 | 37,000 | — | — |
| 2022-09-28 | $22.97 | $36.74 | 41,700 | — | — |
| 2022-09-27 | $22.51 | $36.01 | 39,200 | — | — |
| 2022-09-26 | $22.80 | $36.47 | 39,600 | — | — |
| 2022-09-23 | $19.23 | $30.76 | 14,800 | — | — |
| 2022-09-22 | $19.51 | $31.21 | 30,300 | — | — |
| 2022-09-21 | $20.44 | $32.70 | 45,300 | — | — |
| 2022-09-20 | $19.85 | $31.75 | 55,000 | — | — |
| 2022-09-19 | $17.40 | $27.83 | 12,600 | — | — |
| 2022-09-16 | $18.23 | $29.16 | 15,200 | — | — |
| 2022-09-15 | $18.12 | $28.99 | 2,600 | — | — |
| 2022-09-14 | $18.11 | $28.97 | 2,300 | — | — |
| 2022-09-13 | $18.45 | $29.51 | 5,800 | — | — |
| 2022-09-12 | $20.11 | $31.85 | 4,300 | — | — |
| 2022-09-09 | $20.16 | $31.93 | 5,000 | — | — |
| 2022-09-08 | $20.33 | $32.20 | 12,900 | — | — |
| 2022-09-07 | $22.55 | $35.71 | 17,700 | — | — |
| 2022-09-06 | $22.26 | $35.25 | 28,500 | — | — |
| 2022-09-02 | $23.20 | $36.74 | 7,300 | — | — |
| 2022-09-01 | $25.58 | $40.51 | 6,800 | — | — |
| 2022-08-31 | $23.37 | $37.01 | 700 | — | — |
| 2022-08-30 | $24.58 | $38.93 | 2,200 | — | — |
| 2022-08-29 | $25.00 | $39.59 | 2,600 | — | — |
| 2022-08-26 | $25.40 | $40.23 | 1,900 | — | — |
| 2022-08-25 | $25.50 | $40.38 | 11,300 | — | — |
| 2022-08-24 | $25.21 | $39.93 | 13,100 | — | — |
| 2022-08-23 | $24.49 | $38.79 | 7,900 | — | — |
| 2022-08-22 | $26.40 | $41.81 | 13,500 | — | — |
| 2022-08-19 | $26.50 | $41.97 | 28,600 | — | — |
| 2022-08-18 | $23.50 | $37.22 | 41,100 | — | — |
| 2022-08-17 | $20.00 | $31.67 | 4,900 | — | — |
| 2022-08-16 | $19.83 | $31.41 | 1,400 | — | — |
| 2022-08-15 | $20.21 | $32.01 | 5,200 | — | — |
| 2022-08-12 | $20.00 | $31.67 | 18,600 | — | — |
| 2022-08-11 | $20.60 | $32.62 | 10,800 | — | — |
| 2022-08-10 | $20.53 | $32.51 | 4,900 | — | — |
| 2022-08-09 | $20.81 | $32.96 | 8,400 | — | — |
| 2022-08-08 | $20.62 | $32.66 | 7,000 | — | — |
| 2022-08-05 | $19.20 | $30.41 | 5,400 | — | — |
| 2022-08-04 | $19.08 | $30.22 | 9,900 | — | — |
| 2022-08-03 | $18.95 | $30.01 | 8,600 | — | — |
| 2022-08-02 | $18.30 | $28.98 | 3,600 | — | — |
| 2022-08-01 | $17.41 | $27.57 | 5,800 | — | — |
| 2022-07-29 | $17.63 | $27.92 | 7,700 | — | — |
| 2022-07-28 | $17.15 | $27.16 | 3,800 | — | — |
| 2022-07-27 | $16.59 | $26.27 | 5,300 | — | — |
| 2022-07-26 | $16.50 | $26.13 | 6,200 | — | — |
| 2022-07-25 | $15.80 | $25.02 | 1,600 | — | — |
| 2022-07-22 | $15.75 | $24.94 | 8,700 | — | — |
| 2022-07-21 | $16.52 | $26.16 | 8,700 | — | — |
| 2022-07-20 | $18.10 | $28.67 | 500 | — | — |
| 2022-07-19 | $18.10 | $28.67 | 800 | — | — |
| 2022-07-18 | $18.06 | $28.60 | 2,800 | — | — |
| 2022-07-15 | $18.49 | $29.28 | 3,700 | — | — |
| 2022-07-14 | $18.33 | $29.03 | 0 | — | — |
| 2022-07-13 | $18.33 | $29.03 | 600 | — | — |
| 2022-07-12 | $18.33 | $29.03 | 1,600 | — | — |
| 2022-07-11 | $17.81 | $28.21 | 900 | — | — |
| 2022-07-08 | $17.50 | $27.72 | 800 | — | — |
| 2022-07-07 | $17.35 | $27.48 | 3,500 | — | — |
| 2022-07-06 | $16.84 | $26.67 | 2,100 | — | — |
| 2022-07-05 | $17.00 | $26.92 | 3,800 | — | — |
| 2022-07-01 | $16.63 | $26.34 | 3,700 | — | — |
| 2022-06-30 | $16.50 | $26.13 | 3,100 | — | — |
| 2022-06-29 | $15.60 | $24.71 | 4,800 | — | — |
| 2022-06-28 | $16.20 | $25.66 | 3,700 | — | — |
| 2022-06-27 | $16.91 | $26.78 | 4,300 | — | — |
| 2022-06-24 | $17.00 | $26.92 | 2,900 | — | — |
| 2022-06-23 | $16.60 | $26.29 | 1,500 | — | — |
| 2022-06-22 | $16.50 | $26.13 | 12,000 | — | — |
| 2022-06-21 | $16.55 | $26.21 | 21,700 | — | — |
| 2022-06-17 | $21.85 | $34.60 | 3,200 | — | — |
| 2022-06-16 | $21.33 | $33.78 | 1,000 | — | — |
| 2022-06-15 | $20.35 | $32.23 | 1,500 | — | — |
| 2022-06-14 | $20.41 | $32.32 | 19,500 | — | — |
| 2022-06-13 | $22.10 | $34.68 | 3,200 | — | — |
| 2022-06-10 | $23.36 | $36.66 | 600 | — | — |
| 2022-06-09 | $25.01 | $39.25 | 0 | — | — |
| 2022-06-08 | $25.01 | $39.25 | 2,800 | — | — |
| 2022-06-07 | $25.48 | $39.99 | 1,600 | — | — |
| 2022-06-06 | $24.56 | $38.54 | 2,200 | — | — |
| 2022-06-03 | $24.01 | $37.68 | 4,600 | — | — |
| 2022-06-02 | $24.90 | $39.08 | 7,800 | — | — |
| 2022-06-01 | $24.80 | $38.92 | 7,900 | — | — |
| 2022-05-31 | $24.84 | $38.98 | 13,200 | — | — |
| 2022-05-27 | $27.49 | $43.14 | 1,300 | — | — |
| 2022-05-26 | $25.05 | $39.31 | 18,600 | — | — |
| 2022-05-25 | $24.39 | $38.28 | 4,200 | — | — |
| 2022-05-24 | $23.70 | $37.19 | 5,400 | — | — |
| 2022-05-23 | $22.79 | $35.77 | 5,900 | — | — |
| 2022-05-20 | $23.83 | $37.40 | 5,900 | — | — |
| 2022-05-19 | $24.00 | $37.67 | 8,400 | — | — |
| 2022-05-18 | $28.00 | $43.94 | 400 | — | — |
| 2022-05-17 | $28.00 | $43.94 | 3,100 | — | — |
| 2022-05-16 | $29.05 | $45.59 | 19,800 | — | — |
| 2022-05-13 | $27.20 | $42.69 | 39,000 | — | — |
| 2022-05-12 | $29.30 | $45.98 | 5,000 | — | — |
| 2022-05-11 | $31.10 | $48.81 | 400 | — | — |
| 2022-05-10 | $31.10 | $48.81 | 2,000 | — | — |
| 2022-05-09 | $30.94 | $48.56 | 1,800 | — | — |
| 2022-05-06 | $31.32 | $49.15 | 1,100 | — | — |
| 2022-05-05 | $32.60 | $51.16 | 800 | — | — |
| 2022-05-04 | $31.70 | $49.75 | 1,400 | — | — |
| 2022-05-03 | $31.37 | $49.23 | 8,000 | — | — |
| 2022-05-02 | $32.40 | $50.85 | 12,700 | — | — |
| 2022-04-29 | $33.12 | $51.98 | 9,800 | — | — |
| 2022-04-28 | $33.42 | $52.45 | 16,500 | — | — |
| 2022-04-27 | $31.48 | $49.40 | 3,400 | — | — |
| 2022-04-26 | $31.50 | $49.44 | 3,700 | — | — |
| 2022-04-25 | $32.30 | $50.69 | 2,000 | — | — |
| 2022-04-22 | $32.60 | $51.16 | 2,800 | — | — |
| 2022-04-21 | $33.75 | $52.97 | 2,800 | — | — |
| 2022-04-20 | $33.69 | $52.87 | 600 | — | — |
| 2022-04-19 | $33.31 | $52.28 | 2,300 | — | — |
| 2022-04-18 | $32.56 | $51.10 | 4,400 | — | — |
| 2022-04-14 | $33.00 | $51.79 | 6,600 | — | — |
| 2022-04-13 | $34.09 | $53.50 | 3,700 | — | — |
| 2022-04-12 | $33.10 | $51.95 | 900 | — | — |
| 2022-04-11 | $34.06 | $53.45 | 3,800 | — | — |
| 2022-04-08 | $34.05 | $53.44 | 2,500 | — | — |
| 2022-04-07 | $34.42 | $54.02 | 6,400 | — | — |
| 2022-04-06 | $33.45 | $52.50 | 5,700 | — | — |
| 2022-04-05 | $35.56 | $55.81 | 1,100 | — | — |
| 2022-04-04 | $35.50 | $55.71 | 1,500 | — | — |
| 2022-04-01 | $36.82 | $57.78 | 4,000 | — | — |
| 2022-03-31 | $36.34 | $57.03 | 600 | — | — |
| 2022-03-30 | $36.90 | $57.91 | 2,300 | — | — |
| 2022-03-29 | $37.52 | $58.88 | 3,400 | — | — |
| 2022-03-28 | $37.00 | $58.07 | 2,900 | — | — |
| 2022-03-25 | $36.57 | $57.39 | 3,600 | — | — |
| 2022-03-24 | $36.98 | $58.04 | 23,100 | — | — |
| 2022-03-23 | $35.55 | $55.79 | 7,800 | — | — |
| 2022-03-22 | $34.00 | $53.36 | 11,900 | — | — |
| 2022-03-21 | $34.40 | $53.99 | 6,300 | — | — |
| 2022-03-18 | $35.98 | $56.47 | 4,100 | — | — |
| 2022-03-17 | $36.41 | $57.14 | 26,900 | — | — |
| 2022-03-16 | $34.44 | $54.05 | 13,000 | — | — |
| 2022-03-15 | $32.50 | $51.01 | 4,400 | — | — |
| 2022-03-14 | $32.67 | $50.96 | 7,000 | — | — |
| 2022-03-11 | $32.00 | $49.91 | 21,900 | — | — |
| 2022-03-10 | $33.15 | $51.71 | 8,600 | — | — |
| 2022-03-09 | $34.70 | $54.12 | 700 | — | — |
| 2022-03-08 | $35.12 | $54.78 | 1,300 | — | — |
| 2022-03-07 | $35.02 | $54.62 | 1,100 | — | — |
| 2022-03-04 | $34.47 | $53.77 | 400 | — | — |
| 2022-03-03 | $34.47 | $53.77 | 6,200 | — | — |
| 2022-03-02 | $35.98 | $56.12 | 1,900 | — | — |
| 2022-03-01 | $35.14 | $54.81 | 1,900 | — | — |
| 2022-02-28 | $35.30 | $55.06 | 7,100 | — | — |
| 2022-02-25 | $35.82 | $55.87 | 1,700 | — | — |
| 2022-02-24 | $35.96 | $56.09 | 4,200 | — | — |
| 2022-02-23 | $36.00 | $56.15 | 4,900 | — | — |
| 2022-02-22 | $36.30 | $56.62 | 13,800 | — | — |
| 2022-02-18 | $36.60 | $57.09 | 3,500 | — | — |
| 2022-02-17 | $36.61 | $57.10 | 2,100 | — | — |
| 2022-02-16 | $37.03 | $57.76 | 1,600 | — | — |
| 2022-02-15 | $36.70 | $57.24 | 10,800 | — | — |
| 2022-02-14 | $36.61 | $57.10 | 4,900 | — | — |
| 2022-02-11 | $37.35 | $58.26 | 600 | — | — |
| 2022-02-10 | $37.35 | $58.26 | 3,800 | — | — |
| 2022-02-09 | $37.00 | $57.71 | 1,200 | — | — |
| 2022-02-08 | $36.54 | $56.99 | 800 | — | — |
| 2022-02-07 | $35.71 | $55.70 | 4,300 | — | — |
| 2022-02-04 | $34.50 | $53.81 | 3,500 | — | — |
| 2022-02-03 | $33.30 | $51.94 | 3,700 | — | — |
| 2022-02-02 | $34.00 | $53.03 | 3,500 | — | — |
| 2022-02-01 | $33.13 | $51.68 | 900 | — | — |
| 2022-01-31 | $33.70 | $52.56 | 16,400 | — | — |
| 2022-01-28 | $34.43 | $53.70 | 600 | — | — |
| 2022-01-27 | $34.72 | $54.16 | 900 | — | — |
| 2022-01-26 | $34.04 | $53.09 | 5,900 | — | — |
| 2022-01-25 | $35.15 | $54.83 | 2,200 | — | — |
| 2022-01-24 | $34.61 | $53.98 | 16,400 | — | — |
| 2022-01-21 | $37.92 | $59.15 | 6,200 | — | — |
| 2022-01-20 | $39.32 | $61.33 | 5,400 | — | — |
| 2022-01-19 | $37.92 | $59.15 | 8,800 | — | — |
| 2022-01-18 | $38.10 | $59.43 | 3,300 | — | — |
| 2022-01-14 | $38.00 | $59.27 | 4,000 | — | — |
| 2022-01-13 | $39.18 | $61.11 | 3,700 | — | — |
| 2022-01-12 | $38.57 | $60.16 | 4,000 | — | — |
| 2022-01-11 | $38.00 | $59.27 | 10,800 | — | — |
| 2022-01-10 | $37.40 | $58.34 | 5,200 | — | — |
| 2022-01-07 | $36.86 | $57.49 | 3,800 | — | — |
| 2022-01-06 | $36.76 | $57.34 | 7,100 | — | — |
| 2022-01-05 | $37.81 | $58.98 | 15,600 | — | — |
| 2022-01-04 | $39.07 | $60.94 | 1,100 | — | — |
| 2022-01-03 | $39.49 | $61.60 | 7,700 | — | — |