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
- 2003-10-15 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 | $23.29 | $37.30 | 1,200 | — | — |
| 2022-12-29 | $23.25 | $37.24 | 6,400 | — | — |
| 2022-12-28 | $23.39 | $37.46 | 1,600 | — | — |
| 2022-12-27 | $23.42 | $37.50 | 4,600 | — | — |
| 2022-12-23 | $23.34 | $37.38 | 3,000 | — | — |
| 2022-12-22 | $23.30 | $37.32 | 3,400 | — | — |
| 2022-12-21 | $23.50 | $37.64 | 4,600 | — | — |
| 2022-12-20 | $23.51 | $37.65 | 4,000 | — | — |
| 2022-12-19 | $23.49 | $37.62 | 9,200 | — | — |
| 2022-12-16 | $23.62 | $37.83 | 20,800 | — | — |
| 2022-12-15 | $23.47 | $37.58 | 2,800 | — | — |
| 2022-12-14 | $23.61 | $37.81 | 5,400 | — | — |
| 2022-12-13 | $23.68 | $37.92 | 16,400 | — | — |
| 2022-12-12 | $23.55 | $37.72 | 1,200 | — | — |
| 2022-12-09 | $23.40 | $37.48 | 2,000 | — | — |
| 2022-12-08 | $23.01 | $36.85 | 8,400 | — | — |
| 2022-12-07 | $23.67 | $37.92 | 9,200 | — | — |
| 2022-12-06 | $23.65 | $37.88 | 2,400 | — | — |
| 2022-12-05 | $23.63 | $37.84 | 2,800 | — | — |
| 2022-12-02 | $23.67 | $37.92 | 4,800 | — | — |
| 2022-12-01 | $23.47 | $37.58 | 2,800 | — | — |
| 2022-11-30 | $23.68 | $37.74 | 2,200 | — | — |
| 2022-11-29 | $23.67 | $37.72 | 2,000 | — | — |
| 2022-11-28 | $23.57 | $37.56 | 3,200 | — | — |
| 2022-11-25 | $23.66 | $37.71 | 1,400 | — | — |
| 2022-11-23 | $23.66 | $37.71 | 11,200 | — | — |
| 2022-11-22 | $23.60 | $37.61 | 5,200 | — | — |
| 2022-11-21 | $23.63 | $37.66 | 11,000 | — | — |
| 2022-11-18 | $23.67 | $37.73 | 1,200 | — | — |
| 2022-11-17 | $23.67 | $37.73 | 1,800 | — | — |
| 2022-11-16 | $23.58 | $37.59 | 400 | — | — |
| 2022-11-15 | $23.68 | $37.74 | 1,600 | — | — |
| 2022-11-14 | $23.35 | $37.21 | 1,800 | — | — |
| 2022-11-11 | $23.35 | $37.21 | 2,400 | — | — |
| 2022-11-10 | $23.36 | $37.23 | 3,600 | — | — |
| 2022-11-09 | $23.09 | $36.80 | 3,000 | — | — |
| 2022-11-08 | $23.49 | $37.44 | 1,200 | — | — |
| 2022-11-07 | $23.20 | $36.98 | 5,400 | — | — |
| 2022-11-04 | $23.49 | $37.43 | 10,600 | — | — |
| 2022-11-03 | $22.63 | $36.07 | 9,000 | — | — |
| 2022-11-02 | $22.65 | $36.10 | 10,400 | — | — |
| 2022-11-01 | $22.32 | $35.56 | 9,800 | — | — |
| 2022-10-31 | $22.17 | $35.33 | 3,200 | — | — |
| 2022-10-28 | $22.27 | $35.49 | 8,200 | — | — |
| 2022-10-27 | $22.81 | $36.35 | 16,800 | — | — |
| 2022-10-26 | $21.47 | $34.22 | 9,600 | — | — |
| 2022-10-25 | $21.16 | $33.72 | 2,600 | — | — |
| 2022-10-24 | $21.25 | $33.88 | 5,600 | — | — |
| 2022-10-21 | $21.44 | $34.17 | 7,000 | — | — |
| 2022-10-20 | $21.59 | $34.41 | 7,200 | — | — |
| 2022-10-19 | $21.24 | $33.85 | 6,600 | — | — |
| 2022-10-18 | $21.45 | $34.19 | 8,200 | — | — |
| 2022-10-17 | $21.33 | $33.99 | 15,400 | — | — |
| 2022-10-14 | $21.00 | $33.47 | 4,600 | — | — |
| 2022-10-13 | $20.67 | $32.94 | 1,800 | — | — |
| 2022-10-12 | $20.69 | $32.97 | 1,600 | — | — |
| 2022-10-11 | $20.73 | $33.03 | 2,600 | — | — |
| 2022-10-10 | $20.45 | $32.59 | 8,200 | — | — |
| 2022-10-07 | $20.37 | $32.46 | 5,000 | — | — |
| 2022-10-06 | $20.97 | $33.41 | 4,400 | — | — |
| 2022-10-05 | $20.48 | $32.63 | 4,600 | — | — |
| 2022-10-04 | $20.50 | $32.67 | 8,000 | — | — |
| 2022-10-03 | $19.75 | $31.47 | 12,600 | — | — |
| 2022-09-30 | $19.25 | $30.68 | 13,400 | — | — |
| 2022-09-29 | $19.48 | $31.04 | 4,200 | — | — |
| 2022-09-28 | $19.77 | $31.51 | 7,600 | — | — |
| 2022-09-27 | $19.80 | $31.56 | 7,400 | — | — |
| 2022-09-26 | $19.75 | $31.48 | 10,800 | — | — |
| 2022-09-23 | $19.63 | $31.28 | 14,000 | — | — |
| 2022-09-22 | $19.74 | $31.45 | 23,600 | — | — |
| 2022-09-21 | $19.65 | $31.32 | 1,600 | — | — |
| 2022-09-20 | $19.51 | $31.09 | 42,000 | — | — |
| 2022-09-19 | $18.85 | $30.04 | 37,000 | — | — |
| 2022-09-16 | $19.67 | $31.35 | 183,000 | — | — |
| 2022-09-15 | $19.48 | $31.04 | 34,200 | — | — |
| 2022-09-14 | $19.63 | $31.28 | 28,400 | — | — |
| 2022-09-13 | $19.70 | $31.40 | 18,800 | — | — |
| 2022-09-12 | $19.54 | $31.14 | 34,000 | — | — |
| 2022-09-09 | $19.74 | $31.46 | 30,800 | — | — |
| 2022-09-08 | $18.99 | $30.26 | 19,200 | — | — |
| 2022-09-07 | $18.50 | $29.48 | 6,600 | — | — |
| 2022-09-06 | $18.00 | $28.69 | 19,000 | — | — |
| 2022-09-02 | $17.20 | $27.40 | 6,200 | — | — |
| 2022-09-01 | $17.54 | $27.95 | 3,000 | — | — |
| 2022-08-31 | $16.71 | $26.46 | 3,800 | — | — |
| 2022-08-30 | $17.53 | $27.76 | 1,600 | — | — |
| 2022-08-29 | $17.53 | $27.76 | 6,400 | — | — |
| 2022-08-26 | $18.00 | $28.52 | 600 | — | — |
| 2022-08-25 | $17.50 | $27.72 | 0 | — | — |
| 2022-08-24 | $17.50 | $27.72 | 3,000 | — | — |
| 2022-08-23 | $19.00 | $30.09 | 600 | — | — |
| 2022-08-22 | $18.93 | $30.00 | 0 | — | — |
| 2022-08-19 | $18.93 | $30.00 | 1,000 | — | — |
| 2022-08-18 | $17.75 | $28.12 | 7,600 | — | — |
| 2022-08-17 | $17.03 | $26.97 | 400 | — | — |
| 2022-08-16 | $17.02 | $26.96 | 19,200 | — | — |
| 2022-08-15 | $16.85 | $26.69 | 6,400 | — | — |
| 2022-08-12 | $17.06 | $27.02 | 2,400 | — | — |
| 2022-08-11 | $17.40 | $27.56 | 200 | — | — |
| 2022-08-10 | $17.40 | $27.56 | 200 | — | — |
| 2022-08-09 | $17.40 | $27.56 | 5,400 | — | — |
| 2022-08-08 | $17.40 | $27.57 | 0 | — | — |
| 2022-08-05 | $17.40 | $27.57 | 2,800 | — | — |
| 2022-08-04 | $17.67 | $28.00 | 20,400 | — | — |
| 2022-08-03 | $16.43 | $26.03 | 1,400 | — | — |
| 2022-08-02 | $16.31 | $25.83 | 1,200 | — | — |
| 2022-08-01 | $16.60 | $26.30 | 600 | — | — |
| 2022-07-29 | $16.81 | $26.62 | 4,000 | — | — |
| 2022-07-28 | $17.75 | $28.12 | 1,400 | — | — |
| 2022-07-27 | $17.88 | $28.32 | 3,600 | — | — |
| 2022-07-26 | $18.70 | $29.62 | 1,400 | — | — |
| 2022-07-25 | $18.30 | $28.99 | 400 | — | — |
| 2022-07-22 | $18.27 | $28.94 | 400 | — | — |
| 2022-07-21 | $18.50 | $29.32 | 1,600 | — | — |
| 2022-07-20 | $18.50 | $29.32 | 0 | — | — |
| 2022-07-19 | $18.50 | $29.32 | 2,400 | — | — |
| 2022-07-18 | $18.60 | $29.47 | 1,400 | — | — |
| 2022-07-15 | $18.60 | $29.47 | 5,000 | — | — |
| 2022-07-14 | $18.47 | $29.25 | 600 | — | — |
| 2022-07-13 | $18.38 | $29.11 | 2,200 | — | — |
| 2022-07-12 | $18.40 | $29.15 | 600 | — | — |
| 2022-07-11 | $18.40 | $29.15 | 1,400 | — | — |
| 2022-07-08 | $18.40 | $29.15 | 0 | — | — |
| 2022-07-07 | $18.40 | $29.15 | 1,600 | — | — |
| 2022-07-06 | $18.40 | $29.15 | 1,200 | — | — |
| 2022-07-05 | $18.31 | $29.00 | 3,600 | — | — |
| 2022-07-01 | $19.00 | $30.09 | 3,000 | — | — |
| 2022-06-30 | $18.99 | $30.08 | 3,600 | — | — |
| 2022-06-29 | $18.99 | $30.08 | 7,400 | — | — |
| 2022-06-28 | $18.00 | $28.51 | 6,600 | — | — |
| 2022-06-27 | $18.21 | $28.85 | 6,200 | — | — |
| 2022-06-24 | $17.58 | $27.85 | 9,200 | — | — |
| 2022-06-23 | $18.62 | $29.49 | 3,000 | — | — |
| 2022-06-22 | $18.76 | $29.73 | 69,200 | — | — |
| 2022-06-21 | $18.94 | $30.01 | 21,400 | — | — |
| 2022-06-17 | $19.45 | $30.81 | 22,800 | — | — |
| 2022-06-16 | $18.22 | $28.86 | 1,400 | — | — |
| 2022-06-15 | $18.22 | $28.86 | 2,000 | — | — |
| 2022-06-14 | $18.22 | $28.86 | 1,400 | — | — |
| 2022-06-13 | $18.99 | $30.08 | 2,000 | — | — |
| 2022-06-10 | $18.50 | $29.31 | 4,600 | — | — |
| 2022-06-09 | $18.13 | $28.71 | 600 | — | — |
| 2022-06-08 | $18.13 | $28.71 | 7,200 | — | — |
| 2022-06-07 | $18.43 | $29.20 | 1,600 | — | — |
| 2022-06-06 | $18.88 | $29.90 | 5,800 | — | — |
| 2022-06-03 | $17.75 | $28.12 | 15,800 | — | — |
| 2022-06-02 | $18.48 | $29.28 | 6,200 | — | — |
| 2022-06-01 | $18.56 | $29.40 | 9,200 | — | — |
| 2022-05-31 | $19.00 | $29.94 | 1,000 | — | — |
| 2022-05-27 | $19.00 | $29.94 | 8,800 | — | — |
| 2022-05-26 | $18.51 | $29.17 | 2,800 | — | — |
| 2022-05-25 | $18.31 | $28.85 | 1,000 | — | — |
| 2022-05-24 | $18.31 | $28.85 | 10,400 | — | — |
| 2022-05-23 | $18.99 | $29.92 | 7,400 | — | — |
| 2022-05-20 | $18.97 | $29.89 | 4,800 | — | — |
| 2022-05-19 | $18.98 | $29.91 | 13,200 | — | — |
| 2022-05-18 | $18.41 | $29.00 | 22,200 | — | — |
| 2022-05-17 | $18.65 | $29.39 | 1,600 | — | — |
| 2022-05-16 | $19.00 | $29.94 | 9,200 | — | — |
| 2022-05-13 | $18.64 | $29.37 | 1,000 | — | — |
| 2022-05-12 | $18.75 | $29.55 | 1,000 | — | — |
| 2022-05-11 | $18.68 | $29.44 | 3,000 | — | — |
| 2022-05-10 | $18.56 | $29.24 | 600 | — | — |
| 2022-05-09 | $18.56 | $29.24 | 7,200 | — | — |
| 2022-05-06 | $18.98 | $29.90 | 7,000 | — | — |
| 2022-05-05 | $19.73 | $31.08 | 3,600 | — | — |
| 2022-05-04 | $19.73 | $31.08 | 4,200 | — | — |
| 2022-05-03 | $19.00 | $29.94 | 1,400 | — | — |
| 2022-05-02 | $19.41 | $30.59 | 11,600 | — | — |
| 2022-04-29 | $19.73 | $31.08 | 4,200 | — | — |
| 2022-04-28 | $18.95 | $29.86 | 10,600 | — | — |
| 2022-04-27 | $19.80 | $31.20 | 400 | — | — |
| 2022-04-26 | $19.80 | $31.20 | 3,000 | — | — |
| 2022-04-25 | $19.50 | $30.73 | 0 | — | — |
| 2022-04-22 | $19.50 | $30.73 | 1,400 | — | — |
| 2022-04-21 | $19.80 | $31.20 | 0 | — | — |
| 2022-04-20 | $19.80 | $31.20 | 0 | — | — |
| 2022-04-19 | $19.80 | $31.20 | 2,000 | — | — |
| 2022-04-18 | $19.47 | $30.68 | 0 | — | — |
| 2022-04-14 | $19.47 | $30.68 | 10,600 | — | — |
| 2022-04-13 | $19.98 | $31.48 | 3,400 | — | — |
| 2022-04-12 | $19.91 | $31.38 | 29,000 | — | — |
| 2022-04-11 | $18.10 | $28.52 | 35,400 | — | — |
| 2022-04-08 | $19.88 | $31.33 | 1,400 | — | — |
| 2022-04-07 | $19.90 | $31.36 | 47,400 | — | — |
| 2022-04-06 | $20.00 | $31.52 | 7,200 | — | — |
| 2022-04-05 | $19.95 | $31.43 | 2,200 | — | — |
| 2022-04-04 | $20.23 | $31.87 | 6,800 | — | — |
| 2022-04-01 | $19.75 | $31.13 | 11,400 | — | — |
| 2022-03-31 | $20.00 | $31.53 | 6,400 | — | — |
| 2022-03-30 | $20.24 | $31.89 | 1,600 | — | — |
| 2022-03-29 | $20.07 | $31.63 | 200 | — | — |
| 2022-03-28 | $20.07 | $31.63 | 1,800 | — | — |
| 2022-03-25 | $19.94 | $31.42 | 2,200 | — | — |
| 2022-03-24 | $20.05 | $31.60 | 0 | — | — |
| 2022-03-23 | $20.05 | $31.60 | 2,600 | — | — |
| 2022-03-22 | $20.03 | $31.56 | 60,400 | — | — |
| 2022-03-21 | $20.39 | $32.12 | 47,400 | — | — |
| 2022-03-18 | $20.50 | $32.31 | 76,400 | — | — |
| 2022-03-17 | $20.50 | $32.31 | 55,400 | — | — |
| 2022-03-16 | $20.55 | $32.38 | 51,800 | — | — |
| 2022-03-15 | $20.39 | $32.13 | 24,400 | — | — |
| 2022-03-14 | $20.55 | $32.38 | 25,600 | — | — |
| 2022-03-11 | $20.34 | $32.06 | 16,400 | — | — |
| 2022-03-10 | $20.26 | $31.93 | 16,600 | — | — |
| 2022-03-09 | $20.50 | $32.31 | 21,200 | — | — |
| 2022-03-08 | $20.50 | $32.31 | 14,400 | — | — |
| 2022-03-07 | $20.50 | $32.31 | 33,800 | — | — |
| 2022-03-04 | $20.50 | $32.31 | 6,200 | — | — |
| 2022-03-03 | $20.50 | $32.31 | 8,600 | — | — |
| 2022-03-02 | $20.50 | $32.31 | 6,000 | — | — |
| 2022-03-01 | $20.48 | $32.27 | 1,000 | — | — |
| 2022-02-28 | $20.48 | $32.11 | 1,000 | — | — |
| 2022-02-25 | $20.32 | $31.87 | 2,400 | — | — |
| 2022-02-24 | $20.17 | $31.63 | 1,400 | — | — |
| 2022-02-23 | $20.30 | $31.83 | 1,400 | — | — |
| 2022-02-22 | $20.50 | $32.15 | 0 | — | — |
| 2022-02-18 | $20.50 | $32.15 | 3,000 | — | — |
| 2022-02-17 | $20.45 | $32.07 | 4,000 | — | — |
| 2022-02-16 | $20.50 | $32.15 | 5,400 | — | — |
| 2022-02-15 | $20.50 | $32.15 | 14,200 | — | — |
| 2022-02-14 | $20.18 | $31.65 | 2,200 | — | — |
| 2022-02-11 | $20.24 | $31.74 | 2,200 | — | — |
| 2022-02-10 | $20.50 | $32.14 | 11,000 | — | — |
| 2022-02-09 | $20.46 | $32.09 | 0 | — | — |
| 2022-02-08 | $20.46 | $32.09 | 19,600 | — | — |
| 2022-02-07 | $20.55 | $32.23 | 600 | — | — |
| 2022-02-04 | $20.50 | $32.15 | 4,800 | — | — |
| 2022-02-03 | $20.27 | $31.79 | 1,000 | — | — |
| 2022-02-02 | $20.27 | $31.79 | 1,000 | — | — |
| 2022-02-01 | $20.50 | $32.15 | 2,800 | — | — |
| 2022-01-31 | $20.50 | $32.15 | 1,800 | — | — |
| 2022-01-28 | $20.50 | $32.15 | 6,000 | — | — |
| 2022-01-27 | $20.17 | $31.62 | 1,800 | — | — |
| 2022-01-26 | $20.00 | $31.36 | 3,200 | — | — |
| 2022-01-25 | $20.50 | $32.14 | 4,200 | — | — |
| 2022-01-24 | $20.50 | $32.15 | 14,800 | — | — |
| 2022-01-21 | $20.38 | $31.95 | 8,600 | — | — |
| 2022-01-20 | $20.50 | $32.15 | 1,200 | — | — |
| 2022-01-19 | $20.60 | $32.30 | 0 | — | — |
| 2022-01-18 | $20.60 | $32.30 | 600 | — | — |
| 2022-01-14 | $20.60 | $32.30 | 9,200 | — | — |
| 2022-01-13 | $20.28 | $31.79 | 1,000 | — | — |
| 2022-01-12 | $20.25 | $31.76 | 3,800 | — | — |
| 2022-01-11 | $20.38 | $31.95 | 1,600 | — | — |
| 2022-01-10 | $21.31 | $33.41 | 15,600 | — | — |
| 2022-01-07 | $20.84 | $32.69 | 106,800 | — | — |
| 2022-01-06 | $20.60 | $32.30 | 5,600 | — | — |
| 2022-01-05 | $20.00 | $31.36 | 4,200 | — | — |
| 2022-01-04 | $20.00 | $31.36 | 4,000 | — | — |
| 2022-01-03 | $20.38 | $31.95 | 200 | — | — |