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
- 1986-08-07 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 | $15.90 | $15.90 | 2,700 | — | — |
| 2022-12-29 | $16.13 | $16.13 | 1,000 | — | — |
| 2022-12-28 | $15.95 | $15.95 | 1,000 | — | — |
| 2022-12-27 | $15.80 | $15.80 | 5,600 | — | — |
| 2022-12-23 | $16.40 | $16.40 | 1,400 | — | — |
| 2022-12-22 | $16.40 | $16.40 | 600 | — | — |
| 2022-12-21 | $16.33 | $16.33 | 500 | — | — |
| 2022-12-20 | $16.39 | $16.39 | 1,500 | — | — |
| 2022-12-19 | $16.60 | $16.60 | 5,300 | — | — |
| 2022-12-16 | $17.80 | $17.80 | 900 | — | — |
| 2022-12-15 | $17.39 | $17.39 | 2,700 | — | — |
| 2022-12-14 | $17.48 | $17.48 | 2,400 | — | — |
| 2022-12-13 | $17.79 | $17.79 | 400 | — | — |
| 2022-12-12 | $17.79 | $17.79 | 400 | — | — |
| 2022-12-09 | $17.61 | $17.61 | 600 | — | — |
| 2022-12-08 | $17.79 | $17.79 | 4,000 | — | — |
| 2022-12-07 | $17.51 | $17.51 | 7,700 | — | — |
| 2022-12-06 | $17.20 | $17.20 | 10,200 | — | — |
| 2022-12-05 | $16.90 | $16.90 | 8,500 | — | — |
| 2022-12-02 | $16.68 | $16.68 | 8,500 | — | — |
| 2022-12-01 | $17.31 | $17.31 | 11,400 | — | — |
| 2022-11-30 | $17.61 | $17.61 | 3,500 | — | — |
| 2022-11-29 | $17.80 | $17.80 | 3,300 | — | — |
| 2022-11-28 | $17.61 | $17.61 | 2,800 | — | — |
| 2022-11-25 | $18.00 | $18.00 | 7,300 | — | — |
| 2022-11-23 | $17.80 | $17.80 | 6,800 | — | — |
| 2022-11-22 | $17.38 | $17.38 | 14,800 | — | — |
| 2022-11-21 | $17.26 | $17.26 | 10,400 | — | — |
| 2022-11-18 | $16.60 | $16.60 | 400 | — | — |
| 2022-11-17 | $16.60 | $16.60 | 18,400 | — | — |
| 2022-11-16 | $16.40 | $16.40 | 700 | — | — |
| 2022-11-15 | $16.85 | $16.85 | 5,900 | — | — |
| 2022-11-14 | $16.86 | $16.86 | 1,300 | — | — |
| 2022-11-11 | $17.00 | $17.00 | 2,000 | — | — |
| 2022-11-10 | $17.00 | $17.00 | 3,100 | — | — |
| 2022-11-09 | $16.40 | $16.40 | 16,300 | — | — |
| 2022-11-08 | $16.31 | $16.31 | 26,400 | — | — |
| 2022-11-07 | $17.15 | $17.15 | 10,400 | — | — |
| 2022-11-04 | $17.72 | $17.72 | 7,700 | — | — |
| 2022-11-03 | $18.16 | $18.16 | 4,100 | — | — |
| 2022-11-02 | $18.80 | $18.80 | 1,600 | — | — |
| 2022-11-01 | $18.88 | $18.88 | 5,600 | — | — |
| 2022-10-31 | $19.39 | $19.39 | 9,500 | — | — |
| 2022-10-28 | $19.20 | $19.20 | 4,000 | — | — |
| 2022-10-27 | $18.90 | $18.90 | 1,300 | — | — |
| 2022-10-26 | $19.50 | $19.50 | 2,100 | — | — |
| 2022-10-25 | $19.58 | $19.58 | 100 | — | — |
| 2022-10-24 | $18.99 | $18.99 | 1,000 | — | — |
| 2022-10-21 | $19.50 | $19.50 | 2,600 | — | — |
| 2022-10-20 | $19.50 | $19.50 | 2,600 | — | — |
| 2022-10-19 | $19.10 | $19.10 | 1,900 | — | — |
| 2022-10-18 | $19.50 | $19.50 | 8,600 | — | — |
| 2022-10-17 | $19.93 | $19.93 | 3,500 | — | — |
| 2022-10-14 | $19.78 | $19.78 | 6,100 | — | — |
| 2022-10-13 | $19.51 | $19.51 | 11,900 | — | — |
| 2022-10-12 | $19.03 | $19.03 | 900 | — | — |
| 2022-10-11 | $19.65 | $19.65 | 20,400 | — | — |
| 2022-10-10 | $19.52 | $19.52 | 10,800 | — | — |
| 2022-10-07 | $19.61 | $19.61 | 10,500 | — | — |
| 2022-10-06 | $19.50 | $19.50 | 6,000 | — | — |
| 2022-10-05 | $18.60 | $18.60 | 2,100 | — | — |
| 2022-10-04 | $19.34 | $19.34 | 1,700 | — | — |
| 2022-10-03 | $18.65 | $18.65 | 23,000 | — | — |
| 2022-09-30 | $17.72 | $17.72 | 10,500 | — | — |
| 2022-09-29 | $17.05 | $17.05 | 51,600 | — | — |
| 2022-09-28 | $16.45 | $16.45 | 28,400 | — | — |
| 2022-09-27 | $15.62 | $15.62 | 28,400 | — | — |
| 2022-09-26 | $14.94 | $14.94 | 28,200 | — | — |
| 2022-09-23 | $15.12 | $15.12 | 20,300 | — | — |
| 2022-09-22 | $16.20 | $16.20 | 28,700 | — | — |
| 2022-09-21 | $18.25 | $18.25 | 5,600 | — | — |
| 2022-09-20 | $18.02 | $18.02 | 2,100 | — | — |
| 2022-09-19 | $17.78 | $17.78 | 5,900 | — | — |
| 2022-09-16 | $18.20 | $18.20 | 13,800 | — | — |
| 2022-09-15 | $19.19 | $19.19 | 1,500 | — | — |
| 2022-09-14 | $19.05 | $19.05 | 1,100 | — | — |
| 2022-09-13 | $18.96 | $18.96 | 4,200 | — | — |
| 2022-09-12 | $20.20 | $20.20 | 4,200 | — | — |
| 2022-09-09 | $20.15 | $20.15 | 14,300 | — | — |
| 2022-09-08 | $20.25 | $20.25 | 400 | — | — |
| 2022-09-07 | $20.17 | $20.17 | 1,500 | — | — |
| 2022-09-06 | $19.68 | $19.68 | 9,000 | — | — |
| 2022-09-02 | $19.65 | $19.65 | 5,300 | — | — |
| 2022-09-01 | $19.60 | $19.60 | 8,800 | — | — |
| 2022-08-31 | $19.20 | $19.20 | 5,400 | — | — |
| 2022-08-30 | $19.00 | $19.00 | 8,900 | — | — |
| 2022-08-29 | $18.65 | $18.65 | 2,100 | — | — |
| 2022-08-26 | $18.65 | $18.65 | 17,300 | — | — |
| 2022-08-25 | $17.90 | $17.90 | 900 | — | — |
| 2022-08-24 | $17.51 | $17.51 | 500 | — | — |
| 2022-08-23 | $17.40 | $17.40 | 2,600 | — | — |
| 2022-08-22 | $17.50 | $17.50 | 600 | — | — |
| 2022-08-19 | $17.56 | $17.56 | 0 | — | — |
| 2022-08-18 | $17.56 | $17.56 | 400 | — | — |
| 2022-08-17 | $17.71 | $17.71 | 700 | — | — |
| 2022-08-16 | $17.63 | $17.63 | 2,200 | — | — |
| 2022-08-15 | $17.31 | $17.31 | 8,000 | — | — |
| 2022-08-12 | $17.10 | $17.10 | 7,500 | — | — |
| 2022-08-11 | $17.31 | $17.31 | 3,400 | — | — |
| 2022-08-10 | $16.67 | $16.67 | 4,000 | — | — |
| 2022-08-09 | $16.17 | $16.17 | 6,600 | — | — |
| 2022-08-08 | $16.16 | $16.16 | 3,200 | — | — |
| 2022-08-05 | $15.95 | $15.95 | 3,300 | — | — |
| 2022-08-04 | $15.75 | $15.75 | 3,800 | — | — |
| 2022-08-03 | $15.80 | $15.80 | 2,700 | — | — |
| 2022-08-02 | $15.40 | $15.40 | 0 | — | — |
| 2022-08-01 | $15.40 | $15.40 | 7,800 | — | — |
| 2022-07-29 | $16.01 | $16.01 | 3,200 | — | — |
| 2022-07-28 | $15.90 | $15.90 | 3,500 | — | — |
| 2022-07-27 | $15.85 | $15.85 | 0 | — | — |
| 2022-07-26 | $15.85 | $15.85 | 900 | — | — |
| 2022-07-25 | $16.12 | $16.12 | 300 | — | — |
| 2022-07-22 | $16.12 | $16.12 | 700 | — | — |
| 2022-07-21 | $15.85 | $15.85 | 1,200 | — | — |
| 2022-07-20 | $15.99 | $15.99 | 13,000 | — | — |
| 2022-07-19 | $15.60 | $15.60 | 2,500 | — | — |
| 2022-07-18 | $15.65 | $15.65 | 6,800 | — | — |
| 2022-07-15 | $15.75 | $15.75 | 2,400 | — | — |
| 2022-07-14 | $15.76 | $15.76 | 300 | — | — |
| 2022-07-13 | $15.76 | $15.76 | 2,100 | — | — |
| 2022-07-12 | $15.50 | $15.50 | 1,000 | — | — |
| 2022-07-11 | $15.79 | $15.79 | 2,600 | — | — |
| 2022-07-08 | $15.98 | $15.98 | 1,000 | — | — |
| 2022-07-07 | $15.60 | $15.60 | 800 | — | — |
| 2022-07-06 | $15.44 | $15.44 | 700 | — | — |
| 2022-07-05 | $15.20 | $15.20 | 1,000 | — | — |
| 2022-07-01 | $16.09 | $16.09 | 6,100 | — | — |
| 2022-06-30 | $15.95 | $15.95 | 10,800 | — | — |
| 2022-06-29 | $15.95 | $15.95 | 6,300 | — | — |
| 2022-06-28 | $15.95 | $15.95 | 2,200 | — | — |
| 2022-06-27 | $15.50 | $15.50 | 300 | — | — |
| 2022-06-24 | $15.50 | $15.50 | 1,600 | — | — |
| 2022-06-23 | $15.73 | $15.73 | 2,700 | — | — |
| 2022-06-22 | $15.89 | $15.89 | 3,700 | — | — |
| 2022-06-21 | $15.18 | $15.18 | 500 | — | — |
| 2022-06-17 | $15.75 | $15.75 | 1,000 | — | — |
| 2022-06-16 | $15.56 | $15.56 | 2,600 | — | — |
| 2022-06-15 | $15.60 | $15.60 | 10,000 | — | — |
| 2022-06-14 | $15.74 | $15.74 | 5,400 | — | — |
| 2022-06-13 | $15.43 | $15.43 | 16,100 | — | — |
| 2022-06-10 | $15.76 | $15.76 | 600 | — | — |
| 2022-06-09 | $16.49 | $16.49 | 400 | — | — |
| 2022-06-08 | $16.49 | $16.49 | 800 | — | — |
| 2022-06-07 | $16.05 | $16.05 | 3,800 | — | — |
| 2022-06-06 | $15.63 | $15.63 | 5,300 | — | — |
| 2022-06-03 | $15.56 | $15.56 | 2,700 | — | — |
| 2022-06-02 | $15.17 | $15.17 | 9,900 | — | — |
| 2022-06-01 | $15.86 | $15.86 | 2,500 | — | — |
| 2022-05-31 | $15.99 | $15.99 | 6,300 | — | — |
| 2022-05-27 | $15.51 | $15.51 | 0 | — | — |
| 2022-05-26 | $15.51 | $15.51 | 2,100 | — | — |
| 2022-05-25 | $15.34 | $15.34 | 2,000 | — | — |
| 2022-05-24 | $15.05 | $15.05 | 6,100 | — | — |
| 2022-05-23 | $15.60 | $15.60 | 2,600 | — | — |
| 2022-05-20 | $15.07 | $15.07 | 500 | — | — |
| 2022-05-19 | $15.11 | $15.11 | 2,500 | — | — |
| 2022-05-18 | $16.19 | $16.19 | 5,500 | — | — |
| 2022-05-17 | $16.51 | $16.51 | 4,100 | — | — |
| 2022-05-16 | $16.09 | $16.09 | 11,300 | — | — |
| 2022-05-13 | $15.12 | $15.12 | 13,700 | — | — |
| 2022-05-12 | $14.89 | $14.89 | 8,600 | — | — |
| 2022-05-11 | $14.85 | $14.85 | 11,700 | — | — |
| 2022-05-10 | $15.29 | $15.29 | 57,300 | — | — |
| 2022-05-09 | $13.16 | $13.16 | 5,200 | — | — |
| 2022-05-06 | $13.75 | $13.75 | 37,500 | — | — |
| 2022-05-05 | $15.35 | $15.35 | 6,200 | — | — |
| 2022-05-04 | $15.67 | $15.67 | 6,300 | — | — |
| 2022-05-03 | $15.36 | $15.36 | 9,100 | — | — |
| 2022-05-02 | $15.10 | $15.10 | 2,900 | — | — |
| 2022-04-29 | $15.10 | $15.10 | 8,500 | — | — |
| 2022-04-28 | $14.95 | $14.95 | 5,700 | — | — |
| 2022-04-27 | $14.71 | $14.71 | 15,300 | — | — |
| 2022-04-26 | $14.63 | $14.63 | 6,300 | — | — |
| 2022-04-25 | $15.18 | $15.18 | 8,000 | — | — |
| 2022-04-22 | $14.55 | $14.55 | 6,500 | — | — |
| 2022-04-21 | $15.20 | $15.20 | 17,400 | — | — |
| 2022-04-20 | $16.35 | $16.35 | 21,600 | — | — |
| 2022-04-19 | $15.51 | $15.51 | 29,900 | — | — |
| 2022-04-18 | $13.92 | $13.92 | 18,900 | — | — |
| 2022-04-14 | $15.28 | $15.28 | 10,000 | — | — |
| 2022-04-13 | $14.62 | $14.62 | 7,200 | — | — |
| 2022-04-12 | $14.35 | $14.35 | 23,500 | — | — |
| 2022-04-11 | $14.74 | $14.74 | 25,100 | — | — |
| 2022-04-08 | $14.47 | $14.47 | 16,400 | — | — |
| 2022-04-07 | $14.38 | $14.38 | 34,100 | — | — |
| 2022-04-06 | $14.60 | $14.60 | 13,600 | — | — |
| 2022-04-05 | $15.69 | $15.69 | 6,400 | — | — |
| 2022-04-04 | $16.30 | $16.30 | 5,500 | — | — |
| 2022-04-01 | $16.20 | $16.20 | 1,700 | — | — |
| 2022-03-31 | $16.53 | $16.53 | 4,100 | — | — |
| 2022-03-30 | $16.99 | $16.99 | 7,400 | — | — |
| 2022-03-29 | $17.22 | $17.22 | 5,100 | — | — |
| 2022-03-28 | $17.70 | $17.70 | 6,700 | — | — |
| 2022-03-25 | $18.00 | $18.00 | 2,300 | — | — |
| 2022-03-24 | $18.38 | $18.38 | 800 | — | — |
| 2022-03-23 | $18.19 | $18.19 | 18,000 | — | — |
| 2022-03-22 | $17.10 | $17.10 | 16,400 | — | — |
| 2022-03-21 | $16.51 | $16.51 | 7,900 | — | — |
| 2022-03-18 | $15.74 | $15.74 | 14,800 | — | — |
| 2022-03-17 | $15.64 | $15.64 | 7,800 | — | — |
| 2022-03-16 | $15.51 | $15.51 | 8,300 | — | — |
| 2022-03-15 | $15.94 | $15.94 | 8,200 | — | — |
| 2022-03-14 | $15.92 | $15.92 | 13,400 | — | — |
| 2022-03-11 | $15.80 | $15.80 | 10,400 | — | — |
| 2022-03-10 | $15.48 | $15.48 | 14,600 | — | — |
| 2022-03-09 | $15.00 | $15.00 | 5,500 | — | — |
| 2022-03-08 | $15.07 | $15.07 | 11,100 | — | — |
| 2022-03-07 | $16.11 | $16.11 | 9,400 | — | — |
| 2022-03-04 | $17.83 | $17.83 | 5,100 | — | — |
| 2022-03-03 | $18.98 | $18.98 | 3,400 | — | — |
| 2022-03-02 | $18.57 | $18.57 | 7,000 | — | — |
| 2022-03-01 | $17.70 | $17.70 | 5,500 | — | — |
| 2022-02-28 | $18.56 | $18.56 | 14,500 | — | — |
| 2022-02-25 | $17.00 | $17.00 | 6,400 | — | — |
| 2022-02-24 | $16.80 | $16.80 | 49,900 | — | — |
| 2022-02-23 | $17.27 | $17.27 | 7,600 | — | — |
| 2022-02-22 | $17.54 | $17.54 | 13,800 | — | — |
| 2022-02-18 | $19.32 | $19.32 | 5,300 | — | — |
| 2022-02-17 | $20.05 | $20.05 | 1,300 | — | — |
| 2022-02-16 | $20.31 | $20.31 | 5,500 | — | — |
| 2022-02-15 | $19.81 | $19.81 | 15,100 | — | — |
| 2022-02-14 | $19.83 | $19.83 | 9,600 | — | — |
| 2022-02-11 | $21.25 | $21.25 | 9,400 | — | — |
| 2022-02-10 | $21.00 | $21.00 | 10,100 | — | — |
| 2022-02-09 | $21.60 | $21.60 | 6,900 | — | — |
| 2022-02-08 | $22.00 | $22.00 | 7,900 | — | — |
| 2022-02-07 | $22.20 | $22.20 | 8,900 | — | — |
| 2022-02-04 | $22.53 | $22.53 | 27,900 | — | — |
| 2022-02-03 | $24.98 | $24.98 | 3,100 | — | — |
| 2022-02-02 | $25.81 | $25.81 | 8,000 | — | — |
| 2022-02-01 | $24.55 | $24.55 | 0 | — | — |
| 2022-01-31 | $24.55 | $24.55 | 8,800 | — | — |
| 2022-01-28 | $23.81 | $23.81 | 2,100 | — | — |
| 2022-01-27 | $24.84 | $24.84 | 5,000 | — | — |
| 2022-01-26 | $24.70 | $24.70 | 8,200 | — | — |
| 2022-01-25 | $24.80 | $24.80 | 4,500 | — | — |
| 2022-01-24 | $24.24 | $24.24 | 5,800 | — | — |
| 2022-01-21 | $23.75 | $23.75 | 17,400 | — | — |
| 2022-01-20 | $24.10 | $24.10 | 8,800 | — | — |
| 2022-01-19 | $24.65 | $24.65 | 9,400 | — | — |
| 2022-01-18 | $24.45 | $24.45 | 9,200 | — | — |
| 2022-01-14 | $25.13 | $25.13 | 9,100 | — | — |
| 2022-01-13 | $24.21 | $24.21 | 6,300 | — | — |
| 2022-01-12 | $24.99 | $24.99 | 3,100 | — | — |
| 2022-01-11 | $23.85 | $23.85 | 3,200 | — | — |
| 2022-01-10 | $24.00 | $24.00 | 2,300 | — | — |
| 2022-01-07 | $24.43 | $24.43 | 300 | — | — |
| 2022-01-06 | $24.43 | $24.43 | 4,200 | — | — |
| 2022-01-05 | $24.51 | $24.51 | 7,100 | — | — |
| 2022-01-04 | $25.10 | $25.10 | 6,600 | — | — |
| 2022-01-03 | $24.43 | $24.43 | 3,000 | — | — |