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
- 2020-06-03 to 2026-09-02
- 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 | $19.91 | $26.91 | 2,200 | — | — |
| 2022-12-29 | $19.76 | $26.71 | 100 | — | — |
| 2022-12-28 | $19.52 | $26.38 | 3,400 | — | — |
| 2022-12-27 | $19.74 | $26.67 | 4,200 | — | — |
| 2022-12-23 | $20.06 | $27.12 | 2,300 | — | — |
| 2022-12-22 | $19.97 | $26.99 | 1,300 | — | — |
| 2022-12-21 | $20.07 | $27.13 | 600 | — | — |
| 2022-12-20 | $19.94 | $26.95 | 2,900 | — | — |
| 2022-12-19 | $20.05 | $27.10 | 4,200 | — | — |
| 2022-12-16 | $20.39 | $27.55 | 7,400 | — | — |
| 2022-12-15 | $20.58 | $27.81 | 2,600 | — | — |
| 2022-12-14 | $20.78 | $28.08 | 1,600 | — | — |
| 2022-12-13 | $20.95 | $28.31 | 3,200 | — | — |
| 2022-12-12 | $20.66 | $27.93 | 12,800 | — | — |
| 2022-12-09 | $20.75 | $27.75 | 16,400 | — | — |
| 2022-12-08 | $21.08 | $28.18 | 1,700 | — | — |
| 2022-12-07 | $21.18 | $28.33 | 1,000 | — | — |
| 2022-12-06 | $21.03 | $28.13 | 4,400 | — | — |
| 2022-12-05 | $21.15 | $28.28 | 5,900 | — | — |
| 2022-12-02 | $21.52 | $28.78 | 5,100 | — | — |
| 2022-12-01 | $21.62 | $28.91 | 3,800 | — | — |
| 2022-11-30 | $21.56 | $28.83 | 2,300 | — | — |
| 2022-11-29 | $21.04 | $28.14 | 1,300 | — | — |
| 2022-11-28 | $21.02 | $28.11 | 3,600 | — | — |
| 2022-11-25 | $21.05 | $28.14 | 4,500 | — | — |
| 2022-11-23 | $21.02 | $28.11 | 1,800 | — | — |
| 2022-11-22 | $20.97 | $28.04 | 9,200 | — | — |
| 2022-11-21 | $20.66 | $27.63 | 4,100 | — | — |
| 2022-11-18 | $20.69 | $27.67 | 2,300 | — | — |
| 2022-11-17 | $20.56 | $27.49 | 6,700 | — | — |
| 2022-11-16 | $20.83 | $27.86 | 4,300 | — | — |
| 2022-11-15 | $20.79 | $27.80 | 3,500 | — | — |
| 2022-11-14 | $20.43 | $27.32 | 2,300 | — | — |
| 2022-11-11 | $20.71 | $27.69 | 600 | — | — |
| 2022-11-10 | $20.69 | $27.66 | 2,400 | — | — |
| 2022-11-09 | $19.78 | $26.46 | 4,000 | — | — |
| 2022-11-08 | $20.40 | $26.96 | 3,700 | — | — |
| 2022-11-07 | $20.24 | $26.75 | 6,500 | — | — |
| 2022-11-04 | $20.08 | $26.53 | 3,100 | — | — |
| 2022-11-03 | $19.86 | $26.25 | 2,400 | — | — |
| 2022-11-02 | $20.02 | $26.46 | 2,700 | — | — |
| 2022-11-01 | $20.37 | $26.92 | 1,500 | — | — |
| 2022-10-31 | $20.07 | $26.52 | 3,600 | — | — |
| 2022-10-28 | $19.98 | $26.40 | 1,000 | — | — |
| 2022-10-27 | $19.70 | $26.04 | 2,900 | — | — |
| 2022-10-26 | $19.69 | $26.02 | 2,800 | — | — |
| 2022-10-25 | $19.53 | $25.82 | 2,900 | — | — |
| 2022-10-24 | $19.17 | $25.34 | 2,400 | — | — |
| 2022-10-21 | $19.04 | $25.16 | 1,900 | — | — |
| 2022-10-20 | $18.71 | $24.73 | 1,300 | — | — |
| 2022-10-19 | $18.80 | $24.85 | 1,200 | — | — |
| 2022-10-18 | $19.07 | $25.20 | 900 | — | — |
| 2022-10-17 | $18.77 | $24.81 | 3,000 | — | — |
| 2022-10-14 | $18.46 | $24.40 | 1,500 | — | — |
| 2022-10-13 | $18.88 | $24.95 | 1,500 | — | — |
| 2022-10-12 | $18.82 | $24.87 | 1,400 | — | — |
| 2022-10-11 | $19.17 | $24.95 | 3,100 | — | — |
| 2022-10-10 | $19.18 | $24.97 | 2,500 | — | — |
| 2022-10-07 | $19.42 | $25.28 | 5,100 | — | — |
| 2022-10-06 | $19.96 | $25.98 | 3,100 | — | — |
| 2022-10-05 | $20.20 | $26.29 | 4,600 | — | — |
| 2022-10-04 | $20.37 | $26.52 | 4,300 | — | — |
| 2022-10-03 | $19.62 | $25.54 | 6,900 | — | — |
| 2022-09-30 | $19.00 | $24.73 | 1,500 | — | — |
| 2022-09-29 | $19.05 | $24.80 | 5,700 | — | — |
| 2022-09-28 | $19.70 | $25.64 | 1,400 | — | — |
| 2022-09-27 | $19.10 | $24.87 | 8,000 | — | — |
| 2022-09-26 | $19.22 | $25.02 | 4,700 | — | — |
| 2022-09-23 | $19.82 | $25.80 | 5,000 | — | — |
| 2022-09-22 | $20.63 | $26.86 | 4,700 | — | — |
| 2022-09-21 | $21.03 | $27.37 | 800 | — | — |
| 2022-09-20 | $21.02 | $27.36 | 18,400 | — | — |
| 2022-09-19 | $21.32 | $27.75 | 6,100 | — | — |
| 2022-09-16 | $21.44 | $27.91 | 6,300 | — | — |
| 2022-09-15 | $21.67 | $28.22 | 6,600 | — | — |
| 2022-09-14 | $22.06 | $28.72 | 1,000 | — | — |
| 2022-09-13 | $22.04 | $28.69 | 3,700 | — | — |
| 2022-09-12 | $22.65 | $29.48 | 3,200 | — | — |
| 2022-09-09 | $22.83 | $29.42 | 6,000 | — | — |
| 2022-09-08 | $22.53 | $29.04 | 12,300 | — | — |
| 2022-09-07 | $22.56 | $29.07 | 1,900 | — | — |
| 2022-09-06 | $22.30 | $28.74 | 4,100 | — | — |
| 2022-09-02 | $22.55 | $29.06 | 1,600 | — | — |
| 2022-09-01 | $22.55 | $29.07 | 13,900 | — | — |
| 2022-08-31 | $22.89 | $29.51 | 4,300 | — | — |
| 2022-08-30 | $22.92 | $29.55 | 7,500 | — | — |
| 2022-08-29 | $23.31 | $30.04 | 6,100 | — | — |
| 2022-08-26 | $23.37 | $30.12 | 13,500 | — | — |
| 2022-08-25 | $23.73 | $30.58 | 3,800 | — | — |
| 2022-08-24 | $23.65 | $30.47 | 9,500 | — | — |
| 2022-08-23 | $23.48 | $30.26 | 3,400 | — | — |
| 2022-08-22 | $23.39 | $30.15 | 8,000 | — | — |
| 2022-08-19 | $23.80 | $30.67 | 2,700 | — | — |
| 2022-08-18 | $24.19 | $31.17 | 1,500 | — | — |
| 2022-08-17 | $24.15 | $31.12 | 3,500 | — | — |
| 2022-08-16 | $24.52 | $31.60 | 6,400 | — | — |
| 2022-08-15 | $24.66 | $31.79 | 3,400 | — | — |
| 2022-08-12 | $24.65 | $31.77 | 1,100 | — | — |
| 2022-08-11 | $24.37 | $31.41 | 4,900 | — | — |
| 2022-08-10 | $24.57 | $31.34 | 8,400 | — | — |
| 2022-08-09 | $24.23 | $30.90 | 3,500 | — | — |
| 2022-08-08 | $24.25 | $30.93 | 6,800 | — | — |
| 2022-08-05 | $24.05 | $30.67 | 1,600 | — | — |
| 2022-08-04 | $24.16 | $30.81 | 4,000 | — | — |
| 2022-08-03 | $24.30 | $30.99 | 1,500 | — | — |
| 2022-08-02 | $24.11 | $30.76 | 400 | — | — |
| 2022-08-01 | $24.04 | $30.66 | 6,800 | — | — |
| 2022-07-29 | $23.75 | $30.29 | 2,000 | — | — |
| 2022-07-28 | $23.34 | $29.77 | 900 | — | — |
| 2022-07-27 | $22.92 | $29.23 | 3,100 | — | — |
| 2022-07-26 | $22.43 | $28.61 | 16,900 | — | — |
| 2022-07-25 | $22.50 | $28.70 | 1,100 | — | — |
| 2022-07-22 | $22.43 | $28.60 | 1,600 | — | — |
| 2022-07-21 | $22.57 | $28.79 | 500 | — | — |
| 2022-07-20 | $22.34 | $28.49 | 1,400 | — | — |
| 2022-07-19 | $22.06 | $28.14 | 84,800 | — | — |
| 2022-07-18 | $21.58 | $27.53 | 102,300 | — | — |
| 2022-07-15 | $21.74 | $27.72 | 500 | — | — |
| 2022-07-14 | $21.50 | $27.42 | 43,500 | — | — |
| 2022-07-13 | $21.62 | $27.57 | 1,700 | — | — |
| 2022-07-12 | $21.94 | $27.60 | 1,200 | — | — |
| 2022-07-11 | $22.02 | $27.71 | 4,200 | — | — |
| 2022-07-08 | $22.15 | $27.86 | 152,100 | — | — |
| 2022-07-07 | $22.17 | $27.89 | 2,200 | — | — |
| 2022-07-06 | $21.92 | $27.58 | 600 | — | — |
| 2022-07-05 | $22.00 | $27.68 | 2,000 | — | — |
| 2022-07-01 | $22.04 | $27.74 | 300 | — | — |
| 2022-06-30 | $21.70 | $27.30 | 800 | — | — |
| 2022-06-29 | $21.73 | $27.34 | 1,800 | — | — |
| 2022-06-28 | $21.69 | $27.29 | 1,400 | — | — |
| 2022-06-27 | $21.88 | $27.53 | 1,300 | — | — |
| 2022-06-24 | $21.84 | $27.48 | 2,200 | — | — |
| 2022-06-23 | $21.36 | $26.87 | 1,000 | — | — |
| 2022-06-22 | $21.07 | $26.51 | 400 | — | — |
| 2022-06-21 | $21.17 | $26.63 | 200 | — | — |
| 2022-06-17 | $20.92 | $26.33 | 900 | — | — |
| 2022-06-16 | $20.75 | $26.11 | 3,500 | — | — |
| 2022-06-15 | $21.97 | $27.64 | 300 | — | — |
| 2022-06-14 | $21.73 | $27.34 | 5,000 | — | — |
| 2022-06-13 | $22.08 | $27.78 | 4,100 | — | — |
| 2022-06-10 | $23.40 | $29.44 | 11,200 | — | — |
| 2022-06-09 | $24.10 | $30.03 | 52,600 | — | — |
| 2022-06-08 | $24.51 | $30.55 | 1,100 | — | — |
| 2022-06-07 | $24.65 | $30.72 | 2,000 | — | — |
| 2022-06-06 | $24.40 | $30.40 | 1,400 | — | — |
| 2022-06-03 | $24.35 | $30.34 | 12,400 | — | — |
| 2022-06-02 | $24.70 | $30.79 | 3,200 | — | — |
| 2022-06-01 | $24.39 | $30.40 | 3,900 | — | — |
| 2022-05-31 | $24.48 | $30.50 | 13,200 | — | — |
| 2022-05-27 | $24.56 | $30.61 | 2,100 | — | — |
| 2022-05-26 | $23.97 | $29.88 | 1,200 | — | — |
| 2022-05-25 | $23.33 | $29.08 | 300 | — | — |
| 2022-05-24 | $23.04 | $28.71 | 3,100 | — | — |
| 2022-05-23 | $23.12 | $28.81 | 600 | — | — |
| 2022-05-20 | $22.81 | $28.43 | 2,600 | — | — |
| 2022-05-19 | $22.98 | $28.64 | 3,300 | — | — |
| 2022-05-18 | $22.97 | $28.62 | 2,300 | — | — |
| 2022-05-17 | $23.39 | $29.15 | 1,300 | — | — |
| 2022-05-16 | $22.93 | $28.57 | 700 | — | — |
| 2022-05-13 | $22.96 | $28.61 | 11,500 | — | — |
| 2022-05-12 | $22.56 | $28.12 | 17,800 | — | — |
| 2022-05-11 | $23.27 | $28.67 | 10,700 | — | — |
| 2022-05-10 | $23.58 | $29.05 | 59,800 | — | — |
| 2022-05-09 | $23.54 | $29.00 | 3,500 | — | — |
| 2022-05-06 | $24.37 | $30.02 | 1,700 | — | — |
| 2022-05-05 | $24.66 | $30.38 | 6,800 | — | — |
| 2022-05-04 | $25.31 | $31.18 | 1,300 | — | — |
| 2022-05-03 | $24.87 | $30.64 | 900 | — | — |
| 2022-05-02 | $24.67 | $30.40 | 4,400 | — | — |
| 2022-04-29 | $24.92 | $30.69 | 3,000 | — | — |
| 2022-04-28 | $25.37 | $31.26 | 1,800 | — | — |
| 2022-04-27 | $25.04 | $30.85 | 1,700 | — | — |
| 2022-04-26 | $25.06 | $30.87 | 7,200 | — | — |
| 2022-04-25 | $25.48 | $31.39 | 4,200 | — | — |
| 2022-04-22 | $25.63 | $31.57 | 3,100 | — | — |
| 2022-04-21 | $26.08 | $32.13 | 700 | — | — |
| 2022-04-20 | $26.39 | $32.51 | 2,100 | — | — |
| 2022-04-19 | $26.19 | $32.27 | 2,000 | — | — |
| 2022-04-18 | $25.88 | $31.89 | 1,800 | — | — |
| 2022-04-14 | $26.06 | $32.10 | 1,500 | — | — |
| 2022-04-13 | $26.36 | $32.47 | 1,000 | — | — |
| 2022-04-12 | $26.24 | $32.32 | 2,000 | — | — |
| 2022-04-11 | $26.13 | $32.19 | 2,100 | — | — |
| 2022-04-08 | $27.02 | $32.89 | 5,800 | — | — |
| 2022-04-07 | $27.22 | $33.14 | 4,200 | — | — |
| 2022-04-06 | $27.25 | $33.16 | 4,800 | — | — |
| 2022-04-05 | $27.76 | $33.80 | 8,000 | — | — |
| 2022-04-04 | $28.21 | $34.33 | 9,200 | — | — |
| 2022-04-01 | $27.73 | $33.76 | 100 | — | — |
| 2022-03-31 | $27.73 | $33.76 | 1,400 | — | — |
| 2022-03-30 | $27.49 | $33.46 | 100 | — | — |
| 2022-03-29 | $27.43 | $33.39 | 100 | — | — |
| 2022-03-28 | $26.89 | $32.73 | 100 | — | — |
| 2022-03-25 | $26.86 | $32.69 | 900 | — | — |
| 2022-03-24 | $27.03 | $32.90 | 400 | — | — |
| 2022-03-23 | $26.92 | $32.77 | 100 | — | — |
| 2022-03-22 | $27.09 | $32.97 | 900 | — | — |
| 2022-03-21 | $26.81 | $32.63 | 900 | — | — |
| 2022-03-18 | $27.08 | $32.96 | 100 | — | — |
| 2022-03-17 | $26.86 | $32.69 | 700 | — | — |
| 2022-03-16 | $26.17 | $31.86 | 300 | — | — |
| 2022-03-15 | $25.45 | $30.98 | 400 | — | — |
| 2022-03-14 | $25.06 | $30.50 | 1,500 | — | — |
| 2022-03-11 | $25.93 | $31.56 | 600 | — | — |
| 2022-03-10 | $26.23 | $31.92 | 100 | — | — |
| 2022-03-09 | $26.73 | $32.23 | 200 | — | — |
| 2022-03-08 | $26.39 | $31.82 | 900 | — | — |
| 2022-03-07 | $26.50 | $31.95 | 600 | — | — |
| 2022-03-04 | $27.34 | $32.97 | 1,300 | — | — |
| 2022-03-03 | $27.71 | $33.41 | 400 | — | — |
| 2022-03-02 | $27.84 | $33.56 | 100 | — | — |
| 2022-03-01 | $27.43 | $33.08 | 1,100 | — | — |
| 2022-02-28 | $27.55 | $33.22 | 400 | — | — |
| 2022-02-25 | $27.49 | $33.15 | 100 | — | — |
| 2022-02-24 | $26.89 | $32.43 | 300 | — | — |
| 2022-02-23 | $26.63 | $32.11 | 800 | — | — |
| 2022-02-22 | $26.93 | $32.47 | 1,300 | — | — |
| 2022-02-18 | $27.64 | $33.32 | 100 | — | — |
| 2022-02-17 | $27.74 | $33.45 | 100 | — | — |
| 2022-02-16 | $28.15 | $33.94 | 200 | — | — |
| 2022-02-15 | $27.93 | $33.68 | 2,900 | — | — |
| 2022-02-14 | $27.67 | $33.36 | 1,600 | — | — |
| 2022-02-11 | $28.23 | $34.04 | 1,800 | — | — |
| 2022-02-10 | $28.77 | $34.69 | 100 | — | — |
| 2022-02-09 | $29.44 | $35.24 | 4,600 | — | — |
| 2022-02-08 | $29.07 | $34.80 | 200 | — | — |
| 2022-02-07 | $28.95 | $34.65 | 5,100 | — | — |
| 2022-02-04 | $29.01 | $34.72 | 10,800 | — | — |
| 2022-02-03 | $29.27 | $35.03 | 6,400 | — | — |
| 2022-02-02 | $29.86 | $35.74 | 4,400 | — | — |
| 2022-02-01 | $29.70 | $35.55 | 700 | — | — |
| 2022-01-31 | $29.33 | $35.10 | 4,900 | — | — |
| 2022-01-28 | $28.77 | $34.44 | 1,800 | — | — |
| 2022-01-27 | $28.49 | $34.10 | 1,800 | — | — |
| 2022-01-26 | $28.39 | $33.97 | 2,000 | — | — |
| 2022-01-25 | $28.24 | $33.81 | 800 | — | — |
| 2022-01-24 | $28.24 | $33.80 | 3,100 | — | — |
| 2022-01-21 | $28.83 | $34.50 | 3,100 | — | — |
| 2022-01-20 | $29.86 | $35.73 | 14,200 | — | — |
| 2022-01-19 | $30.09 | $36.02 | 18,200 | — | — |
| 2022-01-18 | $30.38 | $36.36 | 20,500 | — | — |
| 2022-01-14 | $30.98 | $37.08 | 17,400 | — | — |
| 2022-01-13 | $31.18 | $37.32 | 2,300 | — | — |
| 2022-01-12 | $31.51 | $37.71 | 13,300 | — | — |
| 2022-01-11 | $31.38 | $37.55 | 18,300 | — | — |
| 2022-01-10 | $31.64 | $37.29 | 7,300 | — | — |
| 2022-01-07 | $31.71 | $37.37 | 1,600 | — | — |
| 2022-01-06 | $31.60 | $37.24 | 4,200 | — | — |
| 2022-01-05 | $31.57 | $37.20 | 3,700 | — | — |
| 2022-01-04 | $32.12 | $37.85 | 2,300 | — | — |
| 2022-01-03 | $32.16 | $37.90 | 700 | — | — |