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 | $22.65 | $28.23 | 5,600 | — | — |
| 2022-12-29 | $22.35 | $27.85 | 16,800 | — | — |
| 2022-12-28 | $22.34 | $27.84 | 2,700 | — | — |
| 2022-12-27 | $22.34 | $27.84 | 10,300 | — | — |
| 2022-12-23 | $21.72 | $27.07 | 2,500 | — | — |
| 2022-12-22 | $21.20 | $26.42 | 10,100 | — | — |
| 2022-12-21 | $20.93 | $26.08 | 8,200 | — | — |
| 2022-12-20 | $20.50 | $25.55 | 85,800 | — | — |
| 2022-12-19 | $20.50 | $25.55 | 81,400 | — | — |
| 2022-12-16 | $20.51 | $25.56 | 77,000 | — | — |
| 2022-12-15 | $21.00 | $26.17 | 96,000 | — | — |
| 2022-12-14 | $21.00 | $26.17 | 109,200 | — | — |
| 2022-12-13 | $22.02 | $27.44 | 13,700 | — | — |
| 2022-12-12 | $21.11 | $26.31 | 8,700 | — | — |
| 2022-12-09 | $20.60 | $25.67 | 2,100 | — | — |
| 2022-12-08 | $20.53 | $25.58 | 27,000 | — | — |
| 2022-12-07 | $20.11 | $25.06 | 10,000 | — | — |
| 2022-12-06 | $20.08 | $25.02 | 34,400 | — | — |
| 2022-12-05 | $19.60 | $24.43 | 3,300 | — | — |
| 2022-12-02 | $19.66 | $24.50 | 2,200 | — | — |
| 2022-12-01 | $19.37 | $24.14 | 31,600 | — | — |
| 2022-11-30 | $19.51 | $24.31 | 2,500 | — | — |
| 2022-11-29 | $19.30 | $24.05 | 9,300 | — | — |
| 2022-11-28 | $19.16 | $23.88 | 5,200 | — | — |
| 2022-11-25 | $19.50 | $24.30 | 400 | — | — |
| 2022-11-23 | $19.50 | $24.30 | 900 | — | — |
| 2022-11-22 | $19.57 | $24.39 | 6,700 | — | — |
| 2022-11-21 | $19.43 | $24.21 | 7,500 | — | — |
| 2022-11-18 | $20.00 | $24.92 | 500 | — | — |
| 2022-11-17 | $19.69 | $24.54 | 8,700 | — | — |
| 2022-11-16 | $19.80 | $24.67 | 700 | — | — |
| 2022-11-15 | $19.94 | $24.85 | 14,900 | — | — |
| 2022-11-14 | $20.00 | $24.92 | 25,200 | — | — |
| 2022-11-11 | $19.85 | $24.74 | 1,100 | — | — |
| 2022-11-10 | $19.95 | $24.86 | 1,700 | — | — |
| 2022-11-09 | $19.25 | $23.99 | 4,500 | — | — |
| 2022-11-08 | $19.28 | $24.03 | 2,900 | — | — |
| 2022-11-07 | $19.05 | $23.74 | 0 | — | — |
| 2022-11-04 | $19.05 | $23.74 | 1,800 | — | — |
| 2022-11-03 | $19.16 | $23.88 | 19,600 | — | — |
| 2022-11-02 | $19.25 | $23.99 | 20,900 | — | — |
| 2022-11-01 | $19.78 | $24.65 | 900 | — | — |
| 2022-10-31 | $19.72 | $24.57 | 6,500 | — | — |
| 2022-10-28 | $19.81 | $24.69 | 1,100 | — | — |
| 2022-10-27 | $19.51 | $24.31 | 5,300 | — | — |
| 2022-10-26 | $19.06 | $23.75 | 2,100 | — | — |
| 2022-10-25 | $18.91 | $23.57 | 5,300 | — | — |
| 2022-10-24 | $19.24 | $23.98 | 11,600 | — | — |
| 2022-10-21 | $19.08 | $23.78 | 15,300 | — | — |
| 2022-10-20 | $17.90 | $22.31 | 600 | — | — |
| 2022-10-19 | $17.66 | $22.01 | 1,800 | — | — |
| 2022-10-18 | $18.37 | $22.89 | 1,200 | — | — |
| 2022-10-17 | $17.95 | $22.37 | 1,500 | — | — |
| 2022-10-14 | $18.09 | $22.54 | 7,100 | — | — |
| 2022-10-13 | $17.81 | $22.19 | 1,100 | — | — |
| 2022-10-12 | $18.24 | $22.73 | 600 | — | — |
| 2022-10-11 | $17.65 | $22.00 | 1,700 | — | — |
| 2022-10-10 | $17.62 | $21.96 | 8,300 | — | — |
| 2022-10-07 | $17.60 | $21.93 | 4,000 | — | — |
| 2022-10-06 | $17.87 | $22.27 | 4,200 | — | — |
| 2022-10-05 | $17.80 | $22.18 | 7,500 | — | — |
| 2022-10-04 | $17.92 | $22.33 | 800 | — | — |
| 2022-10-03 | $17.91 | $22.32 | 3,000 | — | — |
| 2022-09-30 | $17.87 | $22.27 | 3,800 | — | — |
| 2022-09-29 | $18.07 | $22.52 | 600 | — | — |
| 2022-09-28 | $17.90 | $22.31 | 1,400 | — | — |
| 2022-09-27 | $17.96 | $22.38 | 1,700 | — | — |
| 2022-09-26 | $18.17 | $22.64 | 30,700 | — | — |
| 2022-09-23 | $18.36 | $22.88 | 1,400 | — | — |
| 2022-09-22 | $18.19 | $22.67 | 1,100 | — | — |
| 2022-09-21 | $18.82 | $23.45 | 1,800 | — | — |
| 2022-09-20 | $18.74 | $23.35 | 29,700 | — | — |
| 2022-09-19 | $18.74 | $23.35 | 38,100 | — | — |
| 2022-09-16 | $18.49 | $23.04 | 42,700 | — | — |
| 2022-09-15 | $18.62 | $23.20 | 19,100 | — | — |
| 2022-09-14 | $18.39 | $22.92 | 23,700 | — | — |
| 2022-09-13 | $18.08 | $22.53 | 5,200 | — | — |
| 2022-09-12 | $18.10 | $22.56 | 6,900 | — | — |
| 2022-09-09 | $18.19 | $22.67 | 3,500 | — | — |
| 2022-09-08 | $18.19 | $22.67 | 12,600 | — | — |
| 2022-09-07 | $18.33 | $22.84 | 14,000 | — | — |
| 2022-09-06 | $18.14 | $22.61 | 15,600 | — | — |
| 2022-09-02 | $18.08 | $22.53 | 5,700 | — | — |
| 2022-09-01 | $18.11 | $22.57 | 600 | — | — |
| 2022-08-31 | $18.09 | $22.54 | 2,500 | — | — |
| 2022-08-30 | $18.06 | $22.51 | 300 | — | — |
| 2022-08-29 | $18.06 | $22.51 | 1,100 | — | — |
| 2022-08-26 | $18.28 | $22.78 | 0 | — | — |
| 2022-08-25 | $18.28 | $22.78 | 0 | — | — |
| 2022-08-24 | $18.28 | $22.78 | 2,500 | — | — |
| 2022-08-23 | $18.20 | $22.68 | 0 | — | — |
| 2022-08-22 | $18.20 | $22.68 | 800 | — | — |
| 2022-08-19 | $18.15 | $22.62 | 900 | — | — |
| 2022-08-18 | $18.17 | $22.64 | 700 | — | — |
| 2022-08-17 | $18.30 | $22.81 | 500 | — | — |
| 2022-08-16 | $18.30 | $22.81 | 1,200 | — | — |
| 2022-08-15 | $18.48 | $23.03 | 1,300 | — | — |
| 2022-08-12 | $18.49 | $23.04 | 5,500 | — | — |
| 2022-08-11 | $18.21 | $22.69 | 800 | — | — |
| 2022-08-10 | $18.31 | $22.82 | 400 | — | — |
| 2022-08-09 | $18.11 | $22.57 | 2,500 | — | — |
| 2022-08-08 | $18.18 | $22.66 | 3,000 | — | — |
| 2022-08-05 | $18.11 | $22.57 | 33,300 | — | — |
| 2022-08-04 | $17.86 | $22.26 | 13,100 | — | — |
| 2022-08-03 | $18.24 | $22.73 | 32,800 | — | — |
| 2022-08-02 | $18.12 | $22.58 | 900 | — | — |
| 2022-08-01 | $18.30 | $22.81 | 6,400 | — | — |
| 2022-07-29 | $17.99 | $22.42 | 15,600 | — | — |
| 2022-07-28 | $18.10 | $22.37 | 3,400 | — | — |
| 2022-07-27 | $18.05 | $22.31 | 6,100 | — | — |
| 2022-07-26 | $18.00 | $22.25 | 5,700 | — | — |
| 2022-07-25 | $18.24 | $22.54 | 500 | — | — |
| 2022-07-22 | $18.05 | $22.31 | 4,300 | — | — |
| 2022-07-21 | $17.45 | $21.57 | 1,200 | — | — |
| 2022-07-20 | $17.45 | $21.57 | 300 | — | — |
| 2022-07-19 | $17.45 | $21.57 | 2,000 | — | — |
| 2022-07-18 | $17.42 | $21.53 | 5,100 | — | — |
| 2022-07-15 | $17.71 | $21.89 | 200 | — | — |
| 2022-07-14 | $17.61 | $21.76 | 300 | — | — |
| 2022-07-13 | $17.90 | $22.12 | 1,700 | — | — |
| 2022-07-12 | $18.08 | $22.34 | 1,600 | — | — |
| 2022-07-11 | $18.00 | $22.25 | 6,500 | — | — |
| 2022-07-08 | $17.66 | $21.83 | 1,700 | — | — |
| 2022-07-07 | $17.30 | $21.38 | 1,900 | — | — |
| 2022-07-06 | $17.48 | $21.60 | 2,600 | — | — |
| 2022-07-05 | $17.50 | $21.63 | 5,100 | — | — |
| 2022-07-01 | $17.55 | $21.69 | 2,500 | — | — |
| 2022-06-30 | $17.20 | $21.26 | 2,000 | — | — |
| 2022-06-29 | $17.13 | $21.17 | 23,900 | — | — |
| 2022-06-28 | $18.11 | $22.38 | 1,000 | — | — |
| 2022-06-27 | $17.94 | $22.17 | 5,100 | — | — |
| 2022-06-24 | $17.55 | $21.69 | 7,000 | — | — |
| 2022-06-23 | $17.68 | $21.85 | 1,700 | — | — |
| 2022-06-22 | $18.00 | $22.25 | 10,400 | — | — |
| 2022-06-21 | $17.97 | $22.21 | 9,900 | — | — |
| 2022-06-17 | $17.94 | $22.17 | 19,100 | — | — |
| 2022-06-16 | $17.54 | $21.68 | 12,500 | — | — |
| 2022-06-15 | $17.13 | $21.17 | 7,000 | — | — |
| 2022-06-14 | $16.75 | $20.70 | 1,400 | — | — |
| 2022-06-13 | $16.80 | $20.76 | 1,100 | — | — |
| 2022-06-10 | $16.85 | $20.82 | 600 | — | — |
| 2022-06-09 | $16.80 | $20.76 | 600 | — | — |
| 2022-06-08 | $17.12 | $21.16 | 1,800 | — | — |
| 2022-06-07 | $16.97 | $20.97 | 2,700 | — | — |
| 2022-06-06 | $17.25 | $21.32 | 1,100 | — | — |
| 2022-06-03 | $17.08 | $21.11 | 0 | — | — |
| 2022-06-02 | $17.08 | $21.11 | 1,000 | — | — |
| 2022-06-01 | $17.16 | $21.21 | 200 | — | — |
| 2022-05-31 | $17.00 | $21.01 | 6,200 | — | — |
| 2022-05-27 | $16.86 | $20.84 | 1,800 | — | — |
| 2022-05-26 | $16.82 | $20.79 | 1,300 | — | — |
| 2022-05-25 | $17.19 | $21.24 | 1,600 | — | — |
| 2022-05-24 | $17.15 | $21.19 | 200 | — | — |
| 2022-05-23 | $17.16 | $21.21 | 300 | — | — |
| 2022-05-20 | $17.00 | $21.01 | 800 | — | — |
| 2022-05-19 | $17.25 | $21.32 | 101,500 | — | — |
| 2022-05-18 | $17.08 | $21.11 | 900 | — | — |
| 2022-05-17 | $17.25 | $21.32 | 1,400 | — | — |
| 2022-05-16 | $17.21 | $21.27 | 700 | — | — |
| 2022-05-13 | $17.23 | $21.29 | 900 | — | — |
| 2022-05-12 | $17.55 | $21.69 | 700 | — | — |
| 2022-05-11 | $17.60 | $21.75 | 1,300 | — | — |
| 2022-05-10 | $17.57 | $21.71 | 700 | — | — |
| 2022-05-09 | $17.49 | $21.62 | 22,800 | — | — |
| 2022-05-06 | $17.41 | $21.52 | 800 | — | — |
| 2022-05-05 | $17.50 | $21.63 | 100 | — | — |
| 2022-05-04 | $17.50 | $21.63 | 1,300 | — | — |
| 2022-05-03 | $17.40 | $21.50 | 200 | — | — |
| 2022-05-02 | $17.50 | $21.63 | 900 | — | — |
| 2022-04-29 | $17.48 | $21.60 | 1,400 | — | — |
| 2022-04-28 | $17.45 | $21.57 | 8,200 | — | — |
| 2022-04-27 | $17.76 | $21.95 | 500 | — | — |
| 2022-04-26 | $17.50 | $21.63 | 700 | — | — |
| 2022-04-25 | $17.60 | $21.75 | 500 | — | — |
| 2022-04-22 | $17.60 | $21.75 | 200 | — | — |
| 2022-04-21 | $17.60 | $21.75 | 1,300 | — | — |
| 2022-04-20 | $17.52 | $21.65 | 500 | — | — |
| 2022-04-19 | $17.73 | $21.91 | 600 | — | — |
| 2022-04-18 | $17.80 | $22.00 | 3,400 | — | — |
| 2022-04-14 | $18.00 | $22.25 | 5,000 | — | — |
| 2022-04-13 | $17.81 | $22.01 | 4,400 | — | — |
| 2022-04-12 | $18.00 | $22.25 | 2,900 | — | — |
| 2022-04-11 | $18.11 | $22.38 | 700 | — | — |
| 2022-04-08 | $18.20 | $22.49 | 0 | — | — |
| 2022-04-07 | $18.20 | $22.49 | 2,500 | — | — |
| 2022-04-06 | $18.32 | $22.64 | 4,500 | — | — |
| 2022-04-05 | $18.51 | $22.88 | 4,700 | — | — |
| 2022-04-04 | $18.34 | $22.67 | 61,800 | — | — |
| 2022-04-01 | $18.30 | $22.62 | 17,300 | — | — |
| 2022-03-31 | $18.45 | $22.80 | 31,400 | — | — |
| 2022-03-30 | $18.50 | $22.86 | 900 | — | — |
| 2022-03-29 | $18.48 | $22.84 | 600 | — | — |
| 2022-03-28 | $18.63 | $23.02 | 500 | — | — |
| 2022-03-25 | $18.75 | $23.17 | 800 | — | — |
| 2022-03-24 | $18.48 | $22.84 | 700 | — | — |
| 2022-03-23 | $18.53 | $22.90 | 2,600 | — | — |
| 2022-03-22 | $18.47 | $22.83 | 2,000 | — | — |
| 2022-03-21 | $18.19 | $22.48 | 14,100 | — | — |
| 2022-03-18 | $18.88 | $23.33 | 7,400 | — | — |
| 2022-03-17 | $18.45 | $22.80 | 2,500 | — | — |
| 2022-03-16 | $18.24 | $22.54 | 5,000 | — | — |
| 2022-03-15 | $18.61 | $23.00 | 700 | — | — |
| 2022-03-14 | $18.70 | $23.11 | 2,400 | — | — |
| 2022-03-11 | $18.73 | $23.15 | 2,600 | — | — |
| 2022-03-10 | $18.51 | $22.88 | 1,000 | — | — |
| 2022-03-09 | $18.44 | $22.79 | 2,600 | — | — |
| 2022-03-08 | $18.15 | $22.43 | 2,800 | — | — |
| 2022-03-07 | $18.05 | $22.31 | 29,800 | — | — |
| 2022-03-04 | $18.30 | $22.62 | 17,900 | — | — |
| 2022-03-03 | $18.89 | $23.35 | 1,100 | — | — |
| 2022-03-02 | $18.80 | $23.23 | 200 | — | — |
| 2022-03-01 | $18.80 | $23.23 | 10,300 | — | — |
| 2022-02-28 | $19.00 | $23.48 | 600 | — | — |
| 2022-02-25 | $19.14 | $23.65 | 1,700 | — | — |
| 2022-02-24 | $19.39 | $23.96 | 700 | — | — |
| 2022-02-23 | $19.00 | $23.48 | 1,700 | — | — |
| 2022-02-22 | $19.00 | $23.48 | 1,700 | — | — |
| 2022-02-18 | $19.00 | $23.48 | 1,300 | — | — |
| 2022-02-17 | $19.22 | $23.75 | 1,700 | — | — |
| 2022-02-16 | $18.60 | $22.99 | 900 | — | — |
| 2022-02-15 | $19.10 | $23.60 | 1,700 | — | — |
| 2022-02-14 | $18.66 | $23.06 | 1,900 | — | — |
| 2022-02-11 | $18.88 | $23.33 | 9,400 | — | — |
| 2022-02-10 | $19.49 | $24.09 | 1,000 | — | — |
| 2022-02-09 | $19.62 | $24.25 | 1,000 | — | — |
| 2022-02-08 | $18.35 | $22.68 | 2,800 | — | — |
| 2022-02-07 | $18.33 | $22.65 | 1,600 | — | — |
| 2022-02-04 | $18.25 | $22.55 | 2,200 | — | — |
| 2022-02-03 | $18.10 | $22.37 | 6,600 | — | — |
| 2022-02-02 | $18.25 | $22.55 | 3,300 | — | — |
| 2022-02-01 | $18.26 | $22.57 | 900 | — | — |
| 2022-01-31 | $18.22 | $22.52 | 900 | — | — |
| 2022-01-28 | $17.85 | $22.06 | 2,700 | — | — |
| 2022-01-27 | $17.97 | $22.02 | 1,800 | — | — |
| 2022-01-26 | $18.05 | $22.12 | 4,500 | — | — |
| 2022-01-25 | $18.00 | $22.06 | 10,700 | — | — |
| 2022-01-24 | $17.97 | $22.02 | 20,000 | — | — |
| 2022-01-21 | $17.51 | $21.46 | 1,100 | — | — |
| 2022-01-20 | $17.60 | $21.57 | 4,500 | — | — |
| 2022-01-19 | $17.95 | $22.00 | 1,300 | — | — |
| 2022-01-18 | $17.97 | $22.02 | 700 | — | — |
| 2022-01-14 | $18.00 | $22.06 | 3,100 | — | — |
| 2022-01-13 | $17.89 | $21.92 | 4,000 | — | — |
| 2022-01-12 | $17.93 | $21.97 | 13,000 | — | — |
| 2022-01-11 | $17.56 | $21.52 | 10,200 | — | — |
| 2022-01-10 | $17.52 | $21.47 | 8,000 | — | — |
| 2022-01-07 | $17.68 | $21.67 | 6,100 | — | — |
| 2022-01-06 | $17.77 | $21.78 | 17,700 | — | — |
| 2022-01-05 | $17.41 | $21.34 | 9,000 | — | — |
| 2022-01-04 | $17.75 | $21.75 | 3,000 | — | — |
| 2022-01-03 | $17.25 | $21.14 | 1,100 | — | — |