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
- 1999-04-26 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 | $15.88 | $33.80 | 157,400 | — | — |
| 2022-12-29 | $15.99 | $34.04 | 117,300 | — | — |
| 2022-12-28 | $15.78 | $33.59 | 102,300 | — | — |
| 2022-12-27 | $16.35 | $34.80 | 76,300 | — | — |
| 2022-12-23 | $16.66 | $35.46 | 86,600 | — | — |
| 2022-12-22 | $16.60 | $35.34 | 155,500 | — | — |
| 2022-12-21 | $17.07 | $36.34 | 107,000 | — | — |
| 2022-12-20 | $16.59 | $35.32 | 144,600 | — | — |
| 2022-12-19 | $16.52 | $35.17 | 173,900 | — | — |
| 2022-12-16 | $16.91 | $36.00 | 533,200 | — | — |
| 2022-12-15 | $17.26 | $36.74 | 199,000 | — | — |
| 2022-12-14 | $17.91 | $38.13 | 123,400 | — | — |
| 2022-12-13 | $18.05 | $38.42 | 256,300 | — | — |
| 2022-12-12 | $18.02 | $38.36 | 98,200 | — | — |
| 2022-12-09 | $18.26 | $38.87 | 81,600 | — | — |
| 2022-12-08 | $18.20 | $38.74 | 94,100 | — | — |
| 2022-12-07 | $18.29 | $38.93 | 90,100 | — | — |
| 2022-12-06 | $18.17 | $38.68 | 77,000 | — | — |
| 2022-12-05 | $18.41 | $39.19 | 115,700 | — | — |
| 2022-12-02 | $18.73 | $39.87 | 116,600 | — | — |
| 2022-12-01 | $18.83 | $40.08 | 156,400 | — | — |
| 2022-11-30 | $19.47 | $41.45 | 170,400 | — | — |
| 2022-11-29 | $18.92 | $40.28 | 122,800 | — | — |
| 2022-11-28 | $18.88 | $40.19 | 90,800 | — | — |
| 2022-11-25 | $19.89 | $42.34 | 40,800 | — | — |
| 2022-11-23 | $19.55 | $41.62 | 51,400 | — | — |
| 2022-11-22 | $19.35 | $41.19 | 91,900 | — | — |
| 2022-11-21 | $19.45 | $41.40 | 115,100 | — | — |
| 2022-11-18 | $19.07 | $40.60 | 141,200 | — | — |
| 2022-11-17 | $19.19 | $40.85 | 85,500 | — | — |
| 2022-11-16 | $18.97 | $40.38 | 83,200 | — | — |
| 2022-11-15 | $18.89 | $40.21 | 117,500 | — | — |
| 2022-11-14 | $18.40 | $39.17 | 139,900 | — | — |
| 2022-11-11 | $19.06 | $40.57 | 128,300 | — | — |
| 2022-11-10 | $18.79 | $40.00 | 184,000 | — | — |
| 2022-11-09 | $17.53 | $37.32 | 192,600 | — | — |
| 2022-11-08 | $17.97 | $38.25 | 191,400 | — | — |
| 2022-11-07 | $17.91 | $38.13 | 247,300 | — | — |
| 2022-11-04 | $19.19 | $40.85 | 197,300 | — | — |
| 2022-11-03 | $18.35 | $38.89 | 249,500 | — | — |
| 2022-11-02 | $19.25 | $40.80 | 178,800 | — | — |
| 2022-11-01 | $22.49 | $47.67 | 172,100 | — | — |
| 2022-10-31 | $22.66 | $48.03 | 180,000 | — | — |
| 2022-10-28 | $22.50 | $47.69 | 123,800 | — | — |
| 2022-10-27 | $21.48 | $45.53 | 146,600 | — | — |
| 2022-10-26 | $20.59 | $43.64 | 178,700 | — | — |
| 2022-10-25 | $19.71 | $41.77 | 134,000 | — | — |
| 2022-10-24 | $19.26 | $40.82 | 116,500 | — | — |
| 2022-10-21 | $19.16 | $40.61 | 117,900 | — | — |
| 2022-10-20 | $19.04 | $40.35 | 147,000 | — | — |
| 2022-10-19 | $18.81 | $39.87 | 116,700 | — | — |
| 2022-10-18 | $18.50 | $39.21 | 142,000 | — | — |
| 2022-10-17 | $18.40 | $39.00 | 206,100 | — | — |
| 2022-10-14 | $17.33 | $36.73 | 149,200 | — | — |
| 2022-10-13 | $17.42 | $36.92 | 139,900 | — | — |
| 2022-10-12 | $16.44 | $34.84 | 105,300 | — | — |
| 2022-10-11 | $16.45 | $34.87 | 193,400 | — | — |
| 2022-10-10 | $16.21 | $34.36 | 193,300 | — | — |
| 2022-10-07 | $15.83 | $33.55 | 156,700 | — | — |
| 2022-10-06 | $16.20 | $34.34 | 150,300 | — | — |
| 2022-10-05 | $16.57 | $35.12 | 155,300 | — | — |
| 2022-10-04 | $17.68 | $37.47 | 222,700 | — | — |
| 2022-10-03 | $17.51 | $37.11 | 195,500 | — | — |
| 2022-09-30 | $17.02 | $36.07 | 206,900 | — | — |
| 2022-09-29 | $17.22 | $36.50 | 121,000 | — | — |
| 2022-09-28 | $17.83 | $37.79 | 127,000 | — | — |
| 2022-09-27 | $17.23 | $36.52 | 105,400 | — | — |
| 2022-09-26 | $17.72 | $37.56 | 124,200 | — | — |
| 2022-09-23 | $17.84 | $37.81 | 139,200 | — | — |
| 2022-09-22 | $18.34 | $38.87 | 132,200 | — | — |
| 2022-09-21 | $18.79 | $39.82 | 137,400 | — | — |
| 2022-09-20 | $18.61 | $39.44 | 99,600 | — | — |
| 2022-09-19 | $18.84 | $39.93 | 129,000 | — | — |
| 2022-09-16 | $18.95 | $40.16 | 416,400 | — | — |
| 2022-09-15 | $18.81 | $39.87 | 142,200 | — | — |
| 2022-09-14 | $19.08 | $40.44 | 155,400 | — | — |
| 2022-09-13 | $19.45 | $41.22 | 143,500 | — | — |
| 2022-09-12 | $21.51 | $45.59 | 163,900 | — | — |
| 2022-09-09 | $21.20 | $44.93 | 122,300 | — | — |
| 2022-09-08 | $20.81 | $44.11 | 109,600 | — | — |
| 2022-09-07 | $21.55 | $45.67 | 110,400 | — | — |
| 2022-09-06 | $21.43 | $45.42 | 154,800 | — | — |
| 2022-09-02 | $21.57 | $45.72 | 81,600 | — | — |
| 2022-09-01 | $22.13 | $46.90 | 107,200 | — | — |
| 2022-08-31 | $22.29 | $47.24 | 165,200 | — | — |
| 2022-08-30 | $22.11 | $46.86 | 125,000 | — | — |
| 2022-08-29 | $22.45 | $47.58 | 76,900 | — | — |
| 2022-08-26 | $22.80 | $48.32 | 87,000 | — | — |
| 2022-08-25 | $23.28 | $49.34 | 130,900 | — | — |
| 2022-08-24 | $23.03 | $48.81 | 85,100 | — | — |
| 2022-08-23 | $22.94 | $48.62 | 92,600 | — | — |
| 2022-08-22 | $23.26 | $49.30 | 107,800 | — | — |
| 2022-08-19 | $23.96 | $50.78 | 80,400 | — | — |
| 2022-08-18 | $23.75 | $50.34 | 59,500 | — | — |
| 2022-08-17 | $23.69 | $50.21 | 72,400 | — | — |
| 2022-08-16 | $24.12 | $51.12 | 130,800 | — | — |
| 2022-08-15 | $24.29 | $51.48 | 106,000 | — | — |
| 2022-08-12 | $24.03 | $50.93 | 106,900 | — | — |
| 2022-08-11 | $23.21 | $49.19 | 82,600 | — | — |
| 2022-08-10 | $23.31 | $49.40 | 156,700 | — | — |
| 2022-08-09 | $23.62 | $50.06 | 131,500 | — | — |
| 2022-08-08 | $23.26 | $49.30 | 142,200 | — | — |
| 2022-08-05 | $22.95 | $48.64 | 108,800 | — | — |
| 2022-08-04 | $22.21 | $47.07 | 138,400 | — | — |
| 2022-08-03 | $21.89 | $46.39 | 210,600 | — | — |
| 2022-08-02 | $22.05 | $46.73 | 123,900 | — | — |
| 2022-08-01 | $22.41 | $47.50 | 158,500 | — | — |
| 2022-07-29 | $22.30 | $47.26 | 115,200 | — | — |
| 2022-07-28 | $21.99 | $46.61 | 97,500 | — | — |
| 2022-07-27 | $21.85 | $46.31 | 136,500 | — | — |
| 2022-07-26 | $21.22 | $44.97 | 96,400 | — | — |
| 2022-07-25 | $20.65 | $43.77 | 132,100 | — | — |
| 2022-07-22 | $20.28 | $42.98 | 206,300 | — | — |
| 2022-07-21 | $20.35 | $43.13 | 219,200 | — | — |
| 2022-07-20 | $21.08 | $44.68 | 150,000 | — | — |
| 2022-07-19 | $21.28 | $45.10 | 178,400 | — | — |
| 2022-07-18 | $20.94 | $44.38 | 90,700 | — | — |
| 2022-07-15 | $21.41 | $45.38 | 143,700 | — | — |
| 2022-07-14 | $20.95 | $44.40 | 139,300 | — | — |
| 2022-07-13 | $21.06 | $44.64 | 116,800 | — | — |
| 2022-07-12 | $21.08 | $44.68 | 113,300 | — | — |
| 2022-07-11 | $20.64 | $43.75 | 85,400 | — | — |
| 2022-07-08 | $21.24 | $45.02 | 101,200 | — | — |
| 2022-07-07 | $21.45 | $45.46 | 119,400 | — | — |
| 2022-07-06 | $22.35 | $47.37 | 139,300 | — | — |
| 2022-07-05 | $23.14 | $49.04 | 199,800 | — | — |
| 2022-07-01 | $23.01 | $48.77 | 211,100 | — | — |
| 2022-06-30 | $22.20 | $47.05 | 211,300 | — | — |
| 2022-06-29 | $21.86 | $46.33 | 248,500 | — | — |
| 2022-06-28 | $21.48 | $45.53 | 347,300 | — | — |
| 2022-06-27 | $25.56 | $54.17 | 138,400 | — | — |
| 2022-06-24 | $25.76 | $54.60 | 598,000 | — | — |
| 2022-06-23 | $25.07 | $53.13 | 141,200 | — | — |
| 2022-06-22 | $24.73 | $52.41 | 234,800 | — | — |
| 2022-06-21 | $24.35 | $51.61 | 193,500 | — | — |
| 2022-06-17 | $23.54 | $49.89 | 326,400 | — | — |
| 2022-06-16 | $22.34 | $47.35 | 152,700 | — | — |
| 2022-06-15 | $22.49 | $47.67 | 168,900 | — | — |
| 2022-06-14 | $21.95 | $46.52 | 187,500 | — | — |
| 2022-06-13 | $21.37 | $45.29 | 259,900 | — | — |
| 2022-06-10 | $22.64 | $47.98 | 139,700 | — | — |
| 2022-06-09 | $22.73 | $48.18 | 113,000 | — | — |
| 2022-06-08 | $22.74 | $48.20 | 132,300 | — | — |
| 2022-06-07 | $22.70 | $48.11 | 137,700 | — | — |
| 2022-06-06 | $23.12 | $49.00 | 118,700 | — | — |
| 2022-06-03 | $23.13 | $49.02 | 148,200 | — | — |
| 2022-06-02 | $22.98 | $48.71 | 109,200 | — | — |
| 2022-06-01 | $22.86 | $48.45 | 286,500 | — | — |
| 2022-05-31 | $22.96 | $48.66 | 209,000 | — | — |
| 2022-05-27 | $23.21 | $49.19 | 134,500 | — | — |
| 2022-05-26 | $23.07 | $48.90 | 118,200 | — | — |
| 2022-05-25 | $23.31 | $49.40 | 127,400 | — | — |
| 2022-05-24 | $23.00 | $48.75 | 153,600 | — | — |
| 2022-05-23 | $22.48 | $47.65 | 209,600 | — | — |
| 2022-05-20 | $21.43 | $45.42 | 184,700 | — | — |
| 2022-05-19 | $21.50 | $45.57 | 239,900 | — | — |
| 2022-05-18 | $21.70 | $45.99 | 297,200 | — | — |
| 2022-05-17 | $21.39 | $45.34 | 179,200 | — | — |
| 2022-05-16 | $20.79 | $44.06 | 147,600 | — | — |
| 2022-05-13 | $20.65 | $43.77 | 143,700 | — | — |
| 2022-05-12 | $20.73 | $43.94 | 255,000 | — | — |
| 2022-05-11 | $20.66 | $43.79 | 271,100 | — | — |
| 2022-05-10 | $20.21 | $42.83 | 230,400 | — | — |
| 2022-05-09 | $21.07 | $44.66 | 216,700 | — | — |
| 2022-05-06 | $21.00 | $44.51 | 244,100 | — | — |
| 2022-05-05 | $21.23 | $45.00 | 275,100 | — | — |
| 2022-05-04 | $21.75 | $46.10 | 391,800 | — | — |
| 2022-05-03 | $19.68 | $41.71 | 495,900 | — | — |
| 2022-05-02 | $18.66 | $39.55 | 1,027,300 | — | — |
| 2022-04-29 | $20.20 | $42.81 | 374,600 | — | — |
| 2022-04-28 | $22.70 | $48.11 | 256,000 | — | — |
| 2022-04-27 | $22.27 | $47.20 | 166,600 | — | — |
| 2022-04-26 | $22.18 | $47.01 | 213,400 | — | — |
| 2022-04-25 | $22.79 | $48.30 | 224,400 | — | — |
| 2022-04-22 | $23.03 | $48.81 | 230,200 | — | — |
| 2022-04-21 | $22.76 | $48.24 | 171,200 | — | — |
| 2022-04-20 | $22.67 | $48.05 | 118,000 | — | — |
| 2022-04-19 | $22.81 | $48.34 | 187,100 | — | — |
| 2022-04-18 | $23.09 | $48.94 | 191,000 | — | — |
| 2022-04-14 | $23.77 | $50.38 | 206,000 | — | — |
| 2022-04-13 | $24.20 | $51.29 | 177,200 | — | — |
| 2022-04-12 | $24.06 | $50.99 | 154,000 | — | — |
| 2022-04-11 | $23.68 | $50.19 | 221,100 | — | — |
| 2022-04-08 | $24.31 | $51.52 | 204,800 | — | — |
| 2022-04-07 | $24.17 | $51.23 | 561,200 | — | — |
| 2022-04-06 | $23.99 | $50.85 | 274,500 | — | — |
| 2022-04-05 | $24.08 | $51.04 | 330,500 | — | — |
| 2022-04-04 | $23.93 | $50.72 | 261,100 | — | — |
| 2022-04-01 | $24.08 | $51.04 | 348,100 | — | — |
| 2022-03-31 | $23.58 | $49.98 | 279,200 | — | — |
| 2022-03-30 | $23.54 | $49.89 | 258,800 | — | — |
| 2022-03-29 | $23.53 | $49.87 | 285,600 | — | — |
| 2022-03-28 | $23.07 | $48.90 | 262,700 | — | — |
| 2022-03-25 | $23.11 | $48.98 | 285,400 | — | — |
| 2022-03-24 | $22.61 | $47.92 | 271,200 | — | — |
| 2022-03-23 | $22.64 | $47.98 | 257,300 | — | — |
| 2022-03-22 | $22.12 | $46.88 | 257,300 | — | — |
| 2022-03-21 | $21.99 | $46.61 | 248,700 | — | — |
| 2022-03-18 | $21.99 | $46.61 | 616,300 | — | — |
| 2022-03-17 | $21.62 | $45.82 | 166,100 | — | — |
| 2022-03-16 | $21.76 | $46.12 | 271,700 | — | — |
| 2022-03-15 | $21.28 | $45.10 | 322,500 | — | — |
| 2022-03-14 | $21.24 | $45.02 | 335,400 | — | — |
| 2022-03-11 | $20.60 | $43.66 | 174,800 | — | — |
| 2022-03-10 | $20.45 | $43.34 | 190,700 | — | — |
| 2022-03-09 | $20.47 | $43.39 | 243,300 | — | — |
| 2022-03-08 | $20.41 | $43.26 | 312,000 | — | — |
| 2022-03-07 | $20.54 | $43.53 | 288,100 | — | — |
| 2022-03-04 | $18.89 | $40.04 | 355,400 | — | — |
| 2022-03-03 | $19.37 | $41.05 | 393,000 | — | — |
| 2022-03-02 | $19.82 | $42.01 | 444,600 | — | — |
| 2022-03-01 | $20.20 | $42.81 | 560,900 | — | — |
| 2022-02-28 | $22.35 | $47.37 | 250,000 | — | — |
| 2022-02-25 | $22.39 | $47.45 | 233,900 | — | — |
| 2022-02-24 | $22.07 | $46.78 | 345,700 | — | — |
| 2022-02-23 | $21.61 | $45.80 | 315,300 | — | — |
| 2022-02-22 | $21.68 | $45.95 | 348,300 | — | — |
| 2022-02-18 | $21.57 | $45.72 | 377,300 | — | — |
| 2022-02-17 | $22.38 | $47.43 | 227,700 | — | — |
| 2022-02-16 | $22.65 | $48.01 | 215,100 | — | — |
| 2022-02-15 | $22.94 | $48.62 | 211,200 | — | — |
| 2022-02-14 | $22.80 | $48.32 | 278,000 | — | — |
| 2022-02-11 | $22.47 | $47.62 | 244,300 | — | — |
| 2022-02-10 | $22.40 | $47.48 | 269,700 | — | — |
| 2022-02-09 | $22.67 | $48.05 | 265,800 | — | — |
| 2022-02-08 | $22.43 | $47.54 | 357,600 | — | — |
| 2022-02-07 | $22.21 | $47.07 | 248,000 | — | — |
| 2022-02-04 | $22.26 | $47.18 | 218,600 | — | — |
| 2022-02-03 | $22.52 | $47.73 | 353,600 | — | — |
| 2022-02-02 | $22.38 | $47.43 | 332,300 | — | — |
| 2022-02-01 | $22.50 | $47.69 | 232,300 | — | — |
| 2022-01-31 | $22.77 | $48.26 | 238,700 | — | — |
| 2022-01-28 | $22.53 | $47.75 | 133,900 | — | — |
| 2022-01-27 | $21.89 | $46.39 | 232,300 | — | — |
| 2022-01-26 | $21.95 | $46.52 | 306,500 | — | — |
| 2022-01-25 | $22.90 | $48.54 | 126,200 | — | — |
| 2022-01-24 | $23.07 | $48.90 | 328,600 | — | — |
| 2022-01-21 | $22.45 | $47.58 | 200,300 | — | — |
| 2022-01-20 | $22.46 | $47.60 | 161,300 | — | — |
| 2022-01-19 | $23.21 | $49.19 | 184,800 | — | — |
| 2022-01-18 | $23.69 | $50.21 | 161,100 | — | — |
| 2022-01-14 | $24.39 | $51.69 | 117,200 | — | — |
| 2022-01-13 | $24.62 | $52.18 | 144,900 | — | — |
| 2022-01-12 | $24.68 | $52.31 | 137,900 | — | — |
| 2022-01-11 | $25.25 | $53.52 | 131,300 | — | — |
| 2022-01-10 | $25.11 | $53.22 | 148,600 | — | — |
| 2022-01-07 | $25.92 | $54.94 | 263,000 | — | — |
| 2022-01-06 | $25.37 | $53.77 | 141,500 | — | — |
| 2022-01-05 | $25.59 | $54.24 | 142,200 | — | — |
| 2022-01-04 | $26.17 | $55.47 | 156,400 | — | — |
| 2022-01-03 | $26.14 | $55.40 | 136,300 | — | — |