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
- 1995-11-16 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 | $19.14 | $32.67 | 1,400 | — | — |
| 2022-12-29 | $18.84 | $32.16 | 0 | — | — |
| 2022-12-28 | $18.84 | $32.16 | 700 | — | — |
| 2022-12-27 | $18.60 | $31.75 | 12,300 | — | — |
| 2022-12-23 | $18.50 | $31.58 | 0 | — | — |
| 2022-12-22 | $18.50 | $31.58 | 2,000 | — | — |
| 2022-12-21 | $18.33 | $31.29 | 1,100 | — | — |
| 2022-12-20 | $18.58 | $31.72 | 7,600 | — | — |
| 2022-12-19 | $18.73 | $31.97 | 3,600 | — | — |
| 2022-12-16 | $18.79 | $32.08 | 300 | — | — |
| 2022-12-15 | $18.61 | $31.77 | 700 | — | — |
| 2022-12-14 | $18.61 | $31.77 | 300 | — | — |
| 2022-12-13 | $18.90 | $32.26 | 5,900 | — | — |
| 2022-12-12 | $18.62 | $31.79 | 3,600 | — | — |
| 2022-12-09 | $18.37 | $31.36 | 4,600 | — | — |
| 2022-12-08 | $18.38 | $31.38 | 400 | — | — |
| 2022-12-07 | $18.42 | $31.44 | 8,600 | — | — |
| 2022-12-06 | $18.41 | $31.43 | 4,700 | — | — |
| 2022-12-05 | $19.31 | $32.96 | 3,500 | — | — |
| 2022-12-02 | $19.18 | $32.74 | 0 | — | — |
| 2022-12-01 | $19.18 | $32.74 | 6,300 | — | — |
| 2022-11-30 | $18.99 | $32.42 | 9,600 | — | — |
| 2022-11-29 | $19.44 | $33.19 | 1,500 | — | — |
| 2022-11-28 | $19.77 | $33.75 | 0 | — | — |
| 2022-11-25 | $19.77 | $33.75 | 600 | — | — |
| 2022-11-23 | $18.65 | $31.84 | 14,800 | — | — |
| 2022-11-22 | $19.26 | $32.88 | 200 | — | — |
| 2022-11-21 | $19.90 | $33.97 | 100 | — | — |
| 2022-11-18 | $19.90 | $33.97 | 3,300 | — | — |
| 2022-11-17 | $19.56 | $33.39 | 1,200 | — | — |
| 2022-11-16 | $19.72 | $33.66 | 300 | — | — |
| 2022-11-15 | $19.31 | $32.96 | 4,300 | — | — |
| 2022-11-14 | $19.43 | $33.17 | 800 | — | — |
| 2022-11-11 | $19.35 | $33.03 | 5,400 | — | — |
| 2022-11-10 | $19.29 | $32.93 | 2,200 | — | — |
| 2022-11-09 | $19.20 | $32.78 | 1,100 | — | — |
| 2022-11-08 | $18.91 | $32.28 | 100 | — | — |
| 2022-11-07 | $18.97 | $32.38 | 0 | — | — |
| 2022-11-04 | $18.97 | $32.38 | 0 | — | — |
| 2022-11-03 | $18.97 | $32.38 | 0 | — | — |
| 2022-11-02 | $18.97 | $32.38 | 700 | — | — |
| 2022-11-01 | $19.00 | $32.44 | 1,300 | — | — |
| 2022-10-31 | $18.61 | $31.77 | 14,200 | — | — |
| 2022-10-28 | $18.64 | $31.82 | 1,000 | — | — |
| 2022-10-27 | $18.78 | $32.06 | 2,800 | — | — |
| 2022-10-26 | $19.26 | $32.88 | 4,700 | — | — |
| 2022-10-25 | $19.25 | $32.86 | 2,500 | — | — |
| 2022-10-24 | $19.16 | $32.71 | 0 | — | — |
| 2022-10-21 | $19.16 | $32.71 | 600 | — | — |
| 2022-10-20 | $19.36 | $33.05 | 7,500 | — | — |
| 2022-10-19 | $19.83 | $33.85 | 2,100 | — | — |
| 2022-10-18 | $20.10 | $34.31 | 300 | — | — |
| 2022-10-17 | $20.10 | $34.31 | 1,400 | — | — |
| 2022-10-14 | $20.25 | $34.57 | 5,700 | — | — |
| 2022-10-13 | $20.47 | $34.94 | 700 | — | — |
| 2022-10-12 | $20.25 | $34.42 | 700 | — | — |
| 2022-10-11 | $20.25 | $34.42 | 7,200 | — | — |
| 2022-10-10 | $20.65 | $35.10 | 1,600 | — | — |
| 2022-10-07 | $20.58 | $34.98 | 200 | — | — |
| 2022-10-06 | $20.93 | $35.57 | 500 | — | — |
| 2022-10-05 | $20.70 | $35.18 | 2,100 | — | — |
| 2022-10-04 | $20.55 | $34.93 | 1,000 | — | — |
| 2022-10-03 | $20.50 | $34.84 | 3,200 | — | — |
| 2022-09-30 | $20.34 | $34.57 | 6,400 | — | — |
| 2022-09-29 | $21.19 | $36.01 | 4,300 | — | — |
| 2022-09-28 | $20.75 | $35.27 | 8,400 | — | — |
| 2022-09-27 | $20.74 | $35.25 | 6,100 | — | — |
| 2022-09-26 | $21.00 | $35.69 | 15,400 | — | — |
| 2022-09-23 | $21.48 | $36.51 | 3,600 | — | — |
| 2022-09-22 | $20.85 | $35.43 | 1,400 | — | — |
| 2022-09-21 | $20.89 | $35.50 | 3,100 | — | — |
| 2022-09-20 | $20.84 | $35.42 | 2,600 | — | — |
| 2022-09-19 | $20.73 | $35.23 | 4,100 | — | — |
| 2022-09-16 | $21.99 | $37.37 | 24,100 | — | — |
| 2022-09-15 | $20.49 | $34.82 | 2,200 | — | — |
| 2022-09-14 | $20.21 | $34.35 | 2,700 | — | — |
| 2022-09-13 | $20.96 | $35.62 | 900 | — | — |
| 2022-09-12 | $20.92 | $35.55 | 0 | — | — |
| 2022-09-09 | $20.92 | $35.55 | 2,400 | — | — |
| 2022-09-08 | $20.99 | $35.67 | 200 | — | — |
| 2022-09-07 | $21.00 | $35.69 | 5,300 | — | — |
| 2022-09-06 | $20.49 | $34.82 | 3,500 | — | — |
| 2022-09-02 | $20.14 | $34.23 | 6,500 | — | — |
| 2022-09-01 | $19.97 | $33.94 | 600 | — | — |
| 2022-08-31 | $19.64 | $33.38 | 7,700 | — | — |
| 2022-08-30 | $19.15 | $32.55 | 3,400 | — | — |
| 2022-08-29 | $19.65 | $33.40 | 0 | — | — |
| 2022-08-26 | $19.65 | $33.40 | 1,800 | — | — |
| 2022-08-25 | $19.20 | $32.63 | 0 | — | — |
| 2022-08-24 | $19.20 | $32.63 | 900 | — | — |
| 2022-08-23 | $19.07 | $32.41 | 1,100 | — | — |
| 2022-08-22 | $19.31 | $32.82 | 0 | — | — |
| 2022-08-19 | $19.31 | $32.82 | 0 | — | — |
| 2022-08-18 | $19.31 | $32.82 | 0 | — | — |
| 2022-08-17 | $19.31 | $32.82 | 0 | — | — |
| 2022-08-16 | $19.31 | $32.82 | 1,500 | — | — |
| 2022-08-15 | $19.05 | $32.38 | 700 | — | — |
| 2022-08-12 | $19.23 | $32.68 | 400 | — | — |
| 2022-08-11 | $19.00 | $32.29 | 2,700 | — | — |
| 2022-08-10 | $18.97 | $32.24 | 9,300 | — | — |
| 2022-08-09 | $19.22 | $32.66 | 6,400 | — | — |
| 2022-08-08 | $19.60 | $33.31 | 1,100 | — | — |
| 2022-08-05 | $19.50 | $33.14 | 1,400 | — | — |
| 2022-08-04 | $19.52 | $33.17 | 1,100 | — | — |
| 2022-08-03 | $19.75 | $33.57 | 600 | — | — |
| 2022-08-02 | $19.75 | $33.57 | 11,700 | — | — |
| 2022-08-01 | $19.60 | $33.31 | 1,400 | — | — |
| 2022-07-29 | $19.43 | $33.02 | 3,600 | — | — |
| 2022-07-28 | $19.35 | $32.89 | 1,000 | — | — |
| 2022-07-27 | $19.55 | $33.23 | 0 | — | — |
| 2022-07-26 | $19.55 | $33.23 | 1,100 | — | — |
| 2022-07-25 | $19.47 | $33.09 | 0 | — | — |
| 2022-07-22 | $19.47 | $33.09 | 6,300 | — | — |
| 2022-07-21 | $19.30 | $32.80 | 4,500 | — | — |
| 2022-07-20 | $19.30 | $32.80 | 9,600 | — | — |
| 2022-07-19 | $19.35 | $32.89 | 8,800 | — | — |
| 2022-07-18 | $19.30 | $32.80 | 4,100 | — | — |
| 2022-07-15 | $19.18 | $32.60 | 1,200 | — | — |
| 2022-07-14 | $19.13 | $32.51 | 200 | — | — |
| 2022-07-13 | $19.36 | $32.75 | 1,000 | — | — |
| 2022-07-12 | $19.55 | $33.07 | 900 | — | — |
| 2022-07-11 | $19.73 | $33.38 | 2,200 | — | — |
| 2022-07-08 | $19.62 | $33.19 | 2,200 | — | — |
| 2022-07-07 | $19.71 | $33.34 | 0 | — | — |
| 2022-07-06 | $19.71 | $33.34 | 900 | — | — |
| 2022-07-05 | $19.51 | $33.00 | 2,300 | — | — |
| 2022-07-01 | $20.00 | $33.83 | 1,500 | — | — |
| 2022-06-30 | $19.93 | $33.71 | 3,900 | — | — |
| 2022-06-29 | $19.40 | $32.82 | 1,900 | — | — |
| 2022-06-28 | $19.15 | $32.39 | 3,700 | — | — |
| 2022-06-27 | $19.00 | $32.14 | 4,200 | — | — |
| 2022-06-24 | $19.12 | $32.34 | 3,800 | — | — |
| 2022-06-23 | $19.02 | $32.17 | 6,100 | — | — |
| 2022-06-22 | $19.40 | $32.82 | 700 | — | — |
| 2022-06-21 | $19.32 | $32.68 | 1,400 | — | — |
| 2022-06-17 | $19.40 | $32.82 | 2,100 | — | — |
| 2022-06-16 | $19.45 | $32.90 | 1,700 | — | — |
| 2022-06-15 | $19.45 | $32.90 | 18,300 | — | — |
| 2022-06-14 | $19.34 | $32.72 | 300 | — | — |
| 2022-06-13 | $19.34 | $32.72 | 900 | — | — |
| 2022-06-10 | $19.30 | $32.65 | 1,400 | — | — |
| 2022-06-09 | $19.26 | $32.58 | 0 | — | — |
| 2022-06-08 | $19.26 | $32.58 | 400 | — | — |
| 2022-06-07 | $19.43 | $32.87 | 1,000 | — | — |
| 2022-06-06 | $19.20 | $32.48 | 1,100 | — | — |
| 2022-06-03 | $19.32 | $32.68 | 1,900 | — | — |
| 2022-06-02 | $19.20 | $32.48 | 5,000 | — | — |
| 2022-06-01 | $19.39 | $32.80 | 500 | — | — |
| 2022-05-31 | $19.30 | $32.65 | 1,000 | — | — |
| 2022-05-27 | $19.80 | $33.49 | 1,300 | — | — |
| 2022-05-26 | $19.80 | $33.49 | 900 | — | — |
| 2022-05-25 | $19.80 | $33.49 | 400 | — | — |
| 2022-05-24 | $19.80 | $33.49 | 1,900 | — | — |
| 2022-05-23 | $19.23 | $32.53 | 900 | — | — |
| 2022-05-20 | $19.23 | $32.53 | 1,200 | — | — |
| 2022-05-19 | $19.50 | $32.99 | 2,100 | — | — |
| 2022-05-18 | $19.50 | $32.99 | 1,400 | — | — |
| 2022-05-17 | $19.84 | $33.56 | 1,700 | — | — |
| 2022-05-16 | $19.81 | $33.51 | 600 | — | — |
| 2022-05-13 | $19.89 | $33.65 | 3,000 | — | — |
| 2022-05-12 | $19.99 | $33.82 | 2,500 | — | — |
| 2022-05-11 | $19.85 | $33.58 | 800 | — | — |
| 2022-05-10 | $20.40 | $34.51 | 1,700 | — | — |
| 2022-05-09 | $20.09 | $33.98 | 2,500 | — | — |
| 2022-05-06 | $20.83 | $35.24 | 2,200 | — | — |
| 2022-05-05 | $20.37 | $34.46 | 2,000 | — | — |
| 2022-05-04 | $19.62 | $33.19 | 0 | — | — |
| 2022-05-03 | $19.62 | $33.19 | 500 | — | — |
| 2022-05-02 | $20.33 | $34.39 | 0 | — | — |
| 2022-04-29 | $20.33 | $34.39 | 3,000 | — | — |
| 2022-04-28 | $20.15 | $34.09 | 400 | — | — |
| 2022-04-27 | $19.94 | $33.73 | 1,300 | — | — |
| 2022-04-26 | $20.24 | $34.24 | 1,000 | — | — |
| 2022-04-25 | $20.32 | $34.37 | 14,400 | — | — |
| 2022-04-22 | $20.33 | $34.39 | 500 | — | — |
| 2022-04-21 | $20.00 | $33.83 | 600 | — | — |
| 2022-04-20 | $19.54 | $32.90 | 0 | — | — |
| 2022-04-19 | $19.54 | $32.90 | 8,900 | — | — |
| 2022-04-18 | $19.41 | $32.68 | 400 | — | — |
| 2022-04-14 | $20.18 | $33.98 | 500 | — | — |
| 2022-04-13 | $19.91 | $33.53 | 1,400 | — | — |
| 2022-04-12 | $20.41 | $34.37 | 5,100 | — | — |
| 2022-04-11 | $20.90 | $35.19 | 3,800 | — | — |
| 2022-04-08 | $21.05 | $35.44 | 21,300 | — | — |
| 2022-04-07 | $20.61 | $34.70 | 300 | — | — |
| 2022-04-06 | $21.38 | $36.00 | 1,100 | — | — |
| 2022-04-05 | $21.38 | $36.00 | 400 | — | — |
| 2022-04-04 | $21.38 | $36.00 | 2,000 | — | — |
| 2022-04-01 | $21.11 | $35.55 | 6,700 | — | — |
| 2022-03-31 | $21.98 | $37.01 | 14,500 | — | — |
| 2022-03-30 | $21.10 | $35.53 | 5,600 | — | — |
| 2022-03-29 | $20.40 | $34.35 | 5,100 | — | — |
| 2022-03-28 | $20.94 | $35.26 | 8,000 | — | — |
| 2022-03-25 | $21.20 | $35.70 | 4,900 | — | — |
| 2022-03-24 | $21.25 | $35.78 | 22,700 | — | — |
| 2022-03-23 | $20.35 | $34.27 | 8,000 | — | — |
| 2022-03-22 | $20.49 | $34.50 | 12,800 | — | — |
| 2022-03-21 | $18.67 | $31.44 | 26,300 | — | — |
| 2022-03-18 | $18.25 | $30.73 | 27,700 | — | — |
| 2022-03-17 | $17.75 | $29.89 | 30,600 | — | — |
| 2022-03-16 | $17.70 | $29.80 | 26,200 | — | — |
| 2022-03-15 | $18.04 | $30.38 | 1,200 | — | — |
| 2022-03-14 | $17.70 | $29.80 | 2,100 | — | — |
| 2022-03-11 | $17.93 | $30.19 | 1,700 | — | — |
| 2022-03-10 | $17.93 | $30.19 | 3,700 | — | — |
| 2022-03-09 | $17.67 | $29.75 | 8,300 | — | — |
| 2022-03-08 | $17.45 | $29.38 | 1,300 | — | — |
| 2022-03-07 | $17.60 | $29.64 | 6,200 | — | — |
| 2022-03-04 | $17.52 | $29.50 | 700 | — | — |
| 2022-03-03 | $17.51 | $29.48 | 6,200 | — | — |
| 2022-03-02 | $17.45 | $29.38 | 400 | — | — |
| 2022-03-01 | $17.44 | $29.37 | 600 | — | — |
| 2022-02-28 | $17.43 | $29.35 | 2,500 | — | — |
| 2022-02-25 | $17.50 | $29.47 | 1,100 | — | — |
| 2022-02-24 | $17.50 | $29.47 | 3,600 | — | — |
| 2022-02-23 | $17.53 | $29.52 | 1,200 | — | — |
| 2022-02-22 | $17.75 | $29.89 | 0 | — | — |
| 2022-02-18 | $17.75 | $29.89 | 300 | — | — |
| 2022-02-17 | $17.75 | $29.89 | 1,500 | — | — |
| 2022-02-16 | $17.61 | $29.65 | 2,400 | — | — |
| 2022-02-15 | $17.74 | $29.87 | 1,700 | — | — |
| 2022-02-14 | $17.65 | $29.72 | 900 | — | — |
| 2022-02-11 | $17.75 | $29.89 | 1,500 | — | — |
| 2022-02-10 | $17.73 | $29.85 | 800 | — | — |
| 2022-02-09 | $17.75 | $29.89 | 1,800 | — | — |
| 2022-02-08 | $17.50 | $29.47 | 0 | — | — |
| 2022-02-07 | $17.50 | $29.47 | 300 | — | — |
| 2022-02-04 | $17.29 | $29.11 | 4,700 | — | — |
| 2022-02-03 | $17.08 | $28.76 | 0 | — | — |
| 2022-02-02 | $17.08 | $28.76 | 0 | — | — |
| 2022-02-01 | $17.08 | $28.76 | 200 | — | — |
| 2022-01-31 | $17.22 | $29.00 | 5,800 | — | — |
| 2022-01-28 | $17.13 | $28.84 | 2,800 | — | — |
| 2022-01-27 | $17.07 | $28.74 | 1,000 | — | — |
| 2022-01-26 | $17.24 | $29.03 | 3,900 | — | — |
| 2022-01-25 | $17.06 | $28.73 | 0 | — | — |
| 2022-01-24 | $17.06 | $28.73 | 0 | — | — |
| 2022-01-21 | $17.06 | $28.73 | 3,900 | — | — |
| 2022-01-20 | $17.18 | $28.93 | 200 | — | — |
| 2022-01-19 | $17.25 | $29.05 | 14,500 | — | — |
| 2022-01-18 | $17.02 | $28.66 | 2,900 | — | — |
| 2022-01-14 | $17.04 | $28.69 | 4,300 | — | — |
| 2022-01-13 | $17.02 | $28.66 | 2,500 | — | — |
| 2022-01-12 | $17.20 | $28.84 | 26,900 | — | — |
| 2022-01-11 | $17.02 | $28.54 | 9,500 | — | — |
| 2022-01-10 | $17.18 | $28.81 | 4,000 | — | — |
| 2022-01-07 | $17.05 | $28.59 | 800 | — | — |
| 2022-01-06 | $17.10 | $28.68 | 1,600 | — | — |
| 2022-01-05 | $17.07 | $28.63 | 1,200 | — | — |
| 2022-01-04 | $17.18 | $28.81 | 0 | — | — |
| 2022-01-03 | $17.18 | $28.81 | 800 | — | — |