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
- 1995-12-13 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 | $20.50 | $22.91 | 2,400 | — | — |
| 2022-12-29 | $20.85 | $23.30 | 9,000 | — | — |
| 2022-12-28 | $20.54 | $22.96 | 16,600 | — | — |
| 2022-12-27 | $20.86 | $23.31 | 7,800 | — | — |
| 2022-12-23 | $21.45 | $23.97 | 9,400 | — | — |
| 2022-12-22 | $19.78 | $22.11 | 7,800 | — | — |
| 2022-12-21 | $18.74 | $20.95 | 1,400 | — | — |
| 2022-12-20 | $18.34 | $20.50 | 15,900 | — | — |
| 2022-12-19 | $18.06 | $20.19 | 5,800 | — | — |
| 2022-12-16 | $18.13 | $20.26 | 22,800 | — | — |
| 2022-12-15 | $17.97 | $20.08 | 7,600 | — | — |
| 2022-12-14 | $18.62 | $20.81 | 11,500 | — | — |
| 2022-12-13 | $19.46 | $21.75 | 6,400 | — | — |
| 2022-12-12 | $19.58 | $21.88 | 11,100 | — | — |
| 2022-12-09 | $20.31 | $22.70 | 23,800 | — | — |
| 2022-12-08 | $20.23 | $22.61 | 12,900 | — | — |
| 2022-12-07 | $20.05 | $22.41 | 3,500 | — | — |
| 2022-12-06 | $20.11 | $22.48 | 3,600 | — | — |
| 2022-12-05 | $20.50 | $22.91 | 9,100 | — | — |
| 2022-12-02 | $21.78 | $24.34 | 4,400 | — | — |
| 2022-12-01 | $22.08 | $24.68 | 6,000 | — | — |
| 2022-11-30 | $22.80 | $25.48 | 21,100 | — | — |
| 2022-11-29 | $23.27 | $26.01 | 4,800 | — | — |
| 2022-11-28 | $23.16 | $25.89 | 6,400 | — | — |
| 2022-11-25 | $23.74 | $26.53 | 2,700 | — | — |
| 2022-11-23 | $22.88 | $25.57 | 15,700 | — | — |
| 2022-11-22 | $22.05 | $24.64 | 17,500 | — | — |
| 2022-11-21 | $21.08 | $23.56 | 4,600 | — | — |
| 2022-11-18 | $21.49 | $24.02 | 1,700 | — | — |
| 2022-11-17 | $21.43 | $23.95 | 6,300 | — | — |
| 2022-11-16 | $21.29 | $23.80 | 2,700 | — | — |
| 2022-11-15 | $20.88 | $23.34 | 13,200 | — | — |
| 2022-11-14 | $20.41 | $22.81 | 3,800 | — | — |
| 2022-11-11 | $20.13 | $22.50 | 3,200 | — | — |
| 2022-11-10 | $19.89 | $22.23 | 11,300 | — | — |
| 2022-11-09 | $19.62 | $21.93 | 4,500 | — | — |
| 2022-11-08 | $20.21 | $22.59 | 4,800 | — | — |
| 2022-11-07 | $19.05 | $21.29 | 17,200 | — | — |
| 2022-11-04 | $21.80 | $24.37 | 30,700 | — | — |
| 2022-11-03 | $22.90 | $25.59 | 11,100 | — | — |
| 2022-11-02 | $22.67 | $25.34 | 5,400 | — | — |
| 2022-11-01 | $23.56 | $26.33 | 4,400 | — | — |
| 2022-10-31 | $23.02 | $25.73 | 5,600 | — | — |
| 2022-10-28 | $23.95 | $26.77 | 8,800 | — | — |
| 2022-10-27 | $23.80 | $26.60 | 17,100 | — | — |
| 2022-10-26 | $24.74 | $27.65 | 7,100 | — | — |
| 2022-10-25 | $24.26 | $27.11 | 1,500 | — | — |
| 2022-10-24 | $24.40 | $27.27 | 9,700 | — | — |
| 2022-10-21 | $24.05 | $26.88 | 3,000 | — | — |
| 2022-10-20 | $23.50 | $26.27 | 6,000 | — | — |
| 2022-10-19 | $23.47 | $26.23 | 10,400 | — | — |
| 2022-10-18 | $23.45 | $26.21 | 6,200 | — | — |
| 2022-10-17 | $23.25 | $25.99 | 29,100 | — | — |
| 2022-10-14 | $23.49 | $26.25 | 6,200 | — | — |
| 2022-10-13 | $23.48 | $26.24 | 5,400 | — | — |
| 2022-10-12 | $23.49 | $26.25 | 9,300 | — | — |
| 2022-10-11 | $23.10 | $25.82 | 8,100 | — | — |
| 2022-10-10 | $22.73 | $25.40 | 6,700 | — | — |
| 2022-10-07 | $23.10 | $25.82 | 14,500 | — | — |
| 2022-10-06 | $23.70 | $26.49 | 17,400 | — | — |
| 2022-10-05 | $24.35 | $27.22 | 37,300 | — | — |
| 2022-10-04 | $26.74 | $29.89 | 33,800 | — | — |
| 2022-10-03 | $27.65 | $30.90 | 27,800 | — | — |
| 2022-09-30 | $26.75 | $29.90 | 38,300 | — | — |
| 2022-09-29 | $24.17 | $27.01 | 10,300 | — | — |
| 2022-09-28 | $23.54 | $26.31 | 10,200 | — | — |
| 2022-09-27 | $23.60 | $26.38 | 13,900 | — | — |
| 2022-09-26 | $23.70 | $26.49 | 13,600 | — | — |
| 2022-09-23 | $23.59 | $26.37 | 19,400 | — | — |
| 2022-09-22 | $25.35 | $28.33 | 14,900 | — | — |
| 2022-09-21 | $25.45 | $28.44 | 13,300 | — | — |
| 2022-09-20 | $25.87 | $28.91 | 18,200 | — | — |
| 2022-09-19 | $25.36 | $28.34 | 22,700 | — | — |
| 2022-09-16 | $24.80 | $27.72 | 18,700 | — | — |
| 2022-09-15 | $24.00 | $26.82 | 22,700 | — | — |
| 2022-09-14 | $21.84 | $24.41 | 10,600 | — | — |
| 2022-09-13 | $21.75 | $24.31 | 15,400 | — | — |
| 2022-09-12 | $21.07 | $23.55 | 12,300 | — | — |
| 2022-09-09 | $21.64 | $24.19 | 14,700 | — | — |
| 2022-09-08 | $20.22 | $22.60 | 9,600 | — | — |
| 2022-09-07 | $20.22 | $22.60 | 20,700 | — | — |
| 2022-09-06 | $19.00 | $21.24 | 22,100 | — | — |
| 2022-09-02 | $21.39 | $23.91 | 6,800 | — | — |
| 2022-09-01 | $22.19 | $24.80 | 14,300 | — | — |
| 2022-08-31 | $23.19 | $25.92 | 19,200 | — | — |
| 2022-08-30 | $22.51 | $25.16 | 22,100 | — | — |
| 2022-08-29 | $23.38 | $26.13 | 12,700 | — | — |
| 2022-08-26 | $22.63 | $25.29 | 14,200 | — | — |
| 2022-08-25 | $22.99 | $25.70 | 18,600 | — | — |
| 2022-08-24 | $22.80 | $25.48 | 23,900 | — | — |
| 2022-08-23 | $21.00 | $23.47 | 9,800 | — | — |
| 2022-08-22 | $20.30 | $22.69 | 8,100 | — | — |
| 2022-08-19 | $20.10 | $22.47 | 17,500 | — | — |
| 2022-08-18 | $19.44 | $21.73 | 26,600 | — | — |
| 2022-08-17 | $19.30 | $21.57 | 10,300 | — | — |
| 2022-08-16 | $18.97 | $21.20 | 8,100 | — | — |
| 2022-08-15 | $19.15 | $21.40 | 11,600 | — | — |
| 2022-08-12 | $19.33 | $21.60 | 20,700 | — | — |
| 2022-08-11 | $18.75 | $20.96 | 26,100 | — | — |
| 2022-08-10 | $17.15 | $19.17 | 12,500 | — | — |
| 2022-08-09 | $16.95 | $18.94 | 6,700 | — | — |
| 2022-08-08 | $17.41 | $19.46 | 13,700 | — | — |
| 2022-08-05 | $17.41 | $19.46 | 15,900 | — | — |
| 2022-08-04 | $17.06 | $19.07 | 19,300 | — | — |
| 2022-08-03 | $17.24 | $19.27 | 8,500 | — | — |
| 2022-08-02 | $16.57 | $18.52 | 37,200 | — | — |
| 2022-08-01 | $19.61 | $21.92 | 12,700 | — | — |
| 2022-07-29 | $19.87 | $22.21 | 18,900 | — | — |
| 2022-07-28 | $18.21 | $20.35 | 10,300 | — | — |
| 2022-07-27 | $15.73 | $17.58 | 6,400 | — | — |
| 2022-07-26 | $14.49 | $16.20 | 6,500 | — | — |
| 2022-07-25 | $14.34 | $16.03 | 4,600 | — | — |
| 2022-07-22 | $14.34 | $16.03 | 1,700 | — | — |
| 2022-07-21 | $14.34 | $16.03 | 900 | — | — |
| 2022-07-20 | $14.35 | $16.04 | 4,500 | — | — |
| 2022-07-19 | $14.12 | $15.78 | 5,800 | — | — |
| 2022-07-18 | $14.25 | $15.93 | 3,600 | — | — |
| 2022-07-15 | $14.15 | $15.82 | 2,100 | — | — |
| 2022-07-14 | $13.96 | $15.60 | 5,700 | — | — |
| 2022-07-13 | $14.15 | $15.82 | 3,900 | — | — |
| 2022-07-12 | $14.15 | $15.82 | 1,800 | — | — |
| 2022-07-11 | $14.15 | $15.82 | 3,700 | — | — |
| 2022-07-08 | $14.20 | $15.87 | 2,600 | — | — |
| 2022-07-07 | $13.93 | $15.57 | 3,500 | — | — |
| 2022-07-06 | $13.16 | $14.71 | 10,600 | — | — |
| 2022-07-05 | $13.94 | $15.58 | 3,700 | — | — |
| 2022-07-01 | $13.90 | $15.54 | 2,500 | — | — |
| 2022-06-30 | $14.00 | $15.65 | 3,200 | — | — |
| 2022-06-29 | $13.98 | $15.63 | 2,800 | — | — |
| 2022-06-28 | $14.07 | $15.73 | 8,700 | — | — |
| 2022-06-27 | $14.01 | $15.66 | 2,700 | — | — |
| 2022-06-24 | $14.12 | $15.78 | 10,500 | — | — |
| 2022-06-23 | $14.30 | $15.98 | 2,500 | — | — |
| 2022-06-22 | $14.66 | $16.39 | 2,500 | — | — |
| 2022-06-21 | $14.20 | $15.87 | 4,600 | — | — |
| 2022-06-17 | $14.50 | $16.21 | 10,500 | — | — |
| 2022-06-16 | $14.79 | $16.53 | 7,800 | — | — |
| 2022-06-15 | $15.55 | $17.38 | 3,800 | — | — |
| 2022-06-14 | $15.21 | $17.00 | 9,800 | — | — |
| 2022-06-13 | $15.82 | $17.68 | 8,100 | — | — |
| 2022-06-10 | $16.20 | $18.11 | 6,700 | — | — |
| 2022-06-09 | $16.38 | $18.31 | 15,000 | — | — |
| 2022-06-08 | $16.35 | $18.27 | 4,400 | — | — |
| 2022-06-07 | $16.30 | $18.22 | 4,100 | — | — |
| 2022-06-06 | $16.37 | $18.30 | 4,100 | — | — |
| 2022-06-03 | $15.43 | $17.25 | 9,300 | — | — |
| 2022-06-02 | $15.18 | $16.97 | 9,400 | — | — |
| 2022-06-01 | $14.74 | $16.47 | 5,200 | — | — |
| 2022-05-31 | $14.11 | $15.77 | 4,800 | — | — |
| 2022-05-27 | $14.20 | $15.87 | 6,200 | — | — |
| 2022-05-26 | $14.04 | $15.69 | 5,100 | — | — |
| 2022-05-25 | $14.17 | $15.84 | 5,400 | — | — |
| 2022-05-24 | $14.23 | $15.90 | 16,200 | — | — |
| 2022-05-23 | $14.74 | $16.47 | 4,700 | — | — |
| 2022-05-20 | $14.77 | $16.51 | 2,700 | — | — |
| 2022-05-19 | $14.71 | $16.44 | 15,200 | — | — |
| 2022-05-18 | $14.82 | $16.56 | 5,800 | — | — |
| 2022-05-17 | $14.99 | $16.75 | 5,900 | — | — |
| 2022-05-16 | $14.53 | $16.24 | 5,200 | — | — |
| 2022-05-13 | $14.29 | $15.97 | 16,100 | — | — |
| 2022-05-12 | $14.53 | $16.24 | 23,100 | — | — |
| 2022-05-11 | $17.00 | $19.00 | 17,100 | — | — |
| 2022-05-10 | $17.70 | $19.78 | 15,200 | — | — |
| 2022-05-09 | $17.12 | $19.13 | 10,300 | — | — |
| 2022-05-06 | $17.61 | $19.68 | 7,700 | — | — |
| 2022-05-05 | $18.00 | $20.12 | 7,600 | — | — |
| 2022-05-04 | $17.35 | $19.39 | 5,500 | — | — |
| 2022-05-03 | $17.04 | $19.05 | 6,100 | — | — |
| 2022-05-02 | $17.00 | $19.00 | 7,400 | — | — |
| 2022-04-29 | $16.87 | $18.86 | 10,100 | — | — |
| 2022-04-28 | $16.54 | $18.49 | 12,400 | — | — |
| 2022-04-27 | $15.87 | $17.74 | 23,200 | — | — |
| 2022-04-26 | $17.14 | $19.16 | 7,200 | — | — |
| 2022-04-25 | $17.38 | $19.43 | 8,200 | — | — |
| 2022-04-22 | $17.90 | $20.01 | 11,200 | — | — |
| 2022-04-21 | $17.63 | $19.70 | 7,400 | — | — |
| 2022-04-20 | $17.58 | $19.65 | 4,700 | — | — |
| 2022-04-19 | $17.56 | $19.63 | 5,500 | — | — |
| 2022-04-18 | $16.90 | $18.89 | 12,900 | — | — |
| 2022-04-14 | $17.30 | $19.34 | 9,000 | — | — |
| 2022-04-13 | $17.38 | $19.43 | 19,000 | — | — |
| 2022-04-12 | $17.66 | $19.74 | 8,800 | — | — |
| 2022-04-11 | $17.43 | $19.48 | 8,900 | — | — |
| 2022-04-08 | $17.50 | $19.56 | 11,200 | — | — |
| 2022-04-07 | $18.49 | $20.67 | 7,600 | — | — |
| 2022-04-06 | $18.02 | $20.14 | 28,700 | — | — |
| 2022-04-05 | $19.17 | $21.43 | 16,200 | — | — |
| 2022-04-04 | $19.36 | $21.64 | 9,400 | — | — |
| 2022-04-01 | $18.15 | $20.29 | 39,000 | — | — |
| 2022-03-31 | $17.75 | $19.84 | 68,300 | — | — |
| 2022-03-30 | $20.10 | $22.47 | 22,700 | — | — |
| 2022-03-29 | $20.50 | $22.91 | 25,100 | — | — |
| 2022-03-28 | $20.32 | $22.71 | 25,300 | — | — |
| 2022-03-25 | $22.00 | $24.59 | 19,500 | — | — |
| 2022-03-24 | $21.56 | $24.10 | 17,200 | — | — |
| 2022-03-23 | $22.10 | $24.70 | 5,900 | — | — |
| 2022-03-22 | $22.55 | $25.20 | 17,800 | — | — |
| 2022-03-21 | $22.20 | $24.81 | 13,000 | — | — |
| 2022-03-18 | $22.26 | $24.88 | 20,600 | — | — |
| 2022-03-17 | $21.75 | $24.31 | 19,500 | — | — |
| 2022-03-16 | $22.07 | $24.67 | 38,300 | — | — |
| 2022-03-15 | $22.14 | $24.75 | 13,700 | — | — |
| 2022-03-14 | $22.18 | $24.79 | 13,800 | — | — |
| 2022-03-11 | $22.43 | $25.07 | 13,600 | — | — |
| 2022-03-10 | $23.32 | $26.06 | 12,000 | — | — |
| 2022-03-09 | $22.88 | $25.57 | 21,700 | — | — |
| 2022-03-08 | $21.87 | $24.44 | 10,900 | — | — |
| 2022-03-07 | $21.78 | $24.34 | 33,800 | — | — |
| 2022-03-04 | $21.77 | $24.33 | 24,100 | — | — |
| 2022-03-03 | $19.92 | $22.26 | 55,300 | — | — |
| 2022-03-02 | $21.40 | $23.92 | 32,900 | — | — |
| 2022-03-01 | $21.69 | $24.24 | 29,200 | — | — |
| 2022-02-28 | $23.81 | $26.61 | 39,000 | — | — |
| 2022-02-25 | $23.40 | $26.15 | 20,300 | — | — |
| 2022-02-24 | $21.60 | $24.14 | 36,600 | — | — |
| 2022-02-23 | $21.50 | $24.03 | 19,200 | — | — |
| 2022-02-22 | $21.31 | $23.82 | 79,600 | — | — |
| 2022-02-18 | $22.91 | $25.61 | 15,800 | — | — |
| 2022-02-17 | $23.20 | $25.93 | 13,400 | — | — |
| 2022-02-16 | $23.92 | $26.73 | 12,700 | — | — |
| 2022-02-15 | $23.44 | $26.20 | 15,700 | — | — |
| 2022-02-14 | $22.97 | $25.67 | 62,900 | — | — |
| 2022-02-11 | $26.12 | $29.19 | 22,200 | — | — |
| 2022-02-10 | $27.03 | $30.21 | 25,800 | — | — |
| 2022-02-09 | $27.83 | $31.10 | 28,300 | — | — |
| 2022-02-08 | $27.80 | $31.07 | 15,800 | — | — |
| 2022-02-07 | $27.06 | $30.24 | 36,900 | — | — |
| 2022-02-04 | $26.84 | $30.00 | 30,100 | — | — |
| 2022-02-03 | $26.30 | $29.39 | 30,800 | — | — |
| 2022-02-02 | $27.45 | $30.68 | 35,600 | — | — |
| 2022-02-01 | $26.55 | $29.67 | 35,600 | — | — |
| 2022-01-31 | $25.30 | $28.28 | 38,500 | — | — |
| 2022-01-28 | $23.03 | $25.74 | 11,500 | — | — |
| 2022-01-27 | $23.25 | $25.99 | 25,300 | — | — |
| 2022-01-26 | $24.02 | $26.85 | 44,700 | — | — |
| 2022-01-25 | $24.30 | $27.16 | 19,900 | — | — |
| 2022-01-24 | $24.97 | $27.91 | 60,000 | — | — |
| 2022-01-21 | $24.82 | $27.74 | 39,300 | — | — |
| 2022-01-20 | $26.72 | $29.86 | 14,300 | — | — |
| 2022-01-19 | $26.74 | $29.89 | 42,600 | — | — |
| 2022-01-18 | $26.82 | $29.98 | 56,900 | — | — |
| 2022-01-14 | $27.38 | $30.60 | 201,200 | — | — |
| 2022-01-13 | $32.92 | $36.79 | 47,600 | — | — |
| 2022-01-12 | $33.15 | $37.05 | 61,200 | — | — |
| 2022-01-11 | $32.63 | $36.47 | 116,500 | — | — |
| 2022-01-10 | $36.21 | $40.47 | 27,700 | — | — |
| 2022-01-07 | $38.94 | $43.52 | 39,200 | — | — |
| 2022-01-06 | $38.90 | $43.48 | 49,800 | — | — |
| 2022-01-05 | $37.29 | $41.68 | 72,800 | — | — |
| 2022-01-04 | $38.63 | $43.18 | 56,700 | — | — |
| 2022-01-03 | $36.64 | $40.95 | 267,400 | — | — |