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
- 2022-06-30 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 | $24.41 | $24.41 | 400 | — | — |
| 2022-12-29 | $24.29 | $24.29 | 200 | — | — |
| 2022-12-28 | $24.16 | $24.16 | 200 | — | — |
| 2022-12-27 | $24.26 | $24.26 | 7,100 | — | — |
| 2022-12-23 | $24.05 | $24.05 | 300 | — | — |
| 2022-12-22 | $23.99 | $23.99 | 500 | — | — |
| 2022-12-21 | $24.29 | $24.29 | 700 | — | — |
| 2022-12-20 | $24.34 | $24.34 | 500 | — | — |
| 2022-12-19 | $23.92 | $23.92 | 5,300 | — | — |
| 2022-12-16 | $24.00 | $24.00 | 300 | — | — |
| 2022-12-15 | $23.80 | $23.80 | 700 | — | — |
| 2022-12-14 | $24.19 | $24.19 | 900 | — | — |
| 2022-12-13 | $24.24 | $24.24 | 1,900 | — | — |
| 2022-12-12 | $23.83 | $23.83 | 700 | — | — |
| 2022-12-09 | $24.03 | $24.03 | 4,500 | — | — |
| 2022-12-08 | $24.00 | $24.00 | 100 | — | — |
| 2022-12-07 | $23.92 | $23.92 | 600 | — | — |
| 2022-12-06 | $23.72 | $23.72 | 300 | — | — |
| 2022-12-05 | $23.66 | $23.66 | 2,400 | — | — |
| 2022-12-02 | $24.07 | $24.07 | 1,200 | — | — |
| 2022-12-01 | $24.14 | $24.14 | 700 | — | — |
| 2022-11-30 | $23.70 | $23.70 | 700 | — | — |
| 2022-11-29 | $23.41 | $23.41 | 400 | — | — |
| 2022-11-28 | $23.30 | $23.29 | 1,400 | — | — |
| 2022-11-25 | $23.47 | $23.47 | 0 | — | — |
| 2022-11-23 | $23.51 | $23.51 | 500 | — | — |
| 2022-11-22 | $23.30 | $23.30 | 100 | — | — |
| 2022-11-21 | $23.28 | $23.28 | 100 | — | — |
| 2022-11-18 | $23.42 | $23.42 | 1,200 | — | — |
| 2022-11-17 | $23.58 | $23.58 | 3,500 | — | — |
| 2022-11-16 | $23.75 | $23.75 | 100 | — | — |
| 2022-11-15 | $23.81 | $23.81 | 500 | — | — |
| 2022-11-14 | $23.73 | $23.73 | 400 | — | — |
| 2022-11-11 | $23.67 | $23.67 | 1,100 | — | — |
| 2022-11-10 | $23.49 | $23.49 | 1,500 | — | — |
| 2022-11-09 | $22.83 | $22.83 | 3,900 | — | — |
| 2022-11-08 | $22.92 | $22.92 | 43,500 | — | — |
| 2022-11-07 | $22.42 | $22.42 | 100 | — | — |
| 2022-11-04 | $22.50 | $22.50 | 800 | — | — |
| 2022-11-03 | $21.84 | $21.84 | 100 | — | — |
| 2022-11-02 | $21.92 | $21.92 | 400 | — | — |
| 2022-11-01 | $22.07 | $22.07 | 100 | — | — |
| 2022-10-31 | $21.85 | $21.85 | 100 | — | — |
| 2022-10-28 | $22.02 | $22.02 | 2,700 | — | — |
| 2022-10-27 | $22.24 | $22.24 | 300 | — | — |
| 2022-10-26 | $22.28 | $22.28 | 0 | — | — |
| 2022-10-25 | $22.15 | $22.15 | 100 | — | — |
| 2022-10-24 | $22.09 | $22.09 | 200 | — | — |
| 2022-10-21 | $22.16 | $22.16 | 500 | — | — |
| 2022-10-20 | $21.80 | $21.80 | 3,100 | — | — |
| 2022-10-19 | $21.81 | $21.81 | 1,000 | — | — |
| 2022-10-18 | $22.10 | $22.10 | 2,400 | — | — |
| 2022-10-17 | $22.06 | $22.06 | 300 | — | — |
| 2022-10-14 | $22.00 | $22.00 | 2,500 | — | — |
| 2022-10-13 | $22.28 | $22.28 | 400 | — | — |
| 2022-10-12 | $22.41 | $22.41 | 900 | — | — |
| 2022-10-11 | $22.31 | $22.31 | 900 | — | — |
| 2022-10-10 | $22.34 | $22.34 | 1,000 | — | — |
| 2022-10-07 | $22.70 | $22.70 | 0 | — | — |
| 2022-10-06 | $22.96 | $22.96 | 200 | — | — |
| 2022-10-05 | $22.99 | $22.99 | 100 | — | — |
| 2022-10-04 | $23.10 | $23.10 | 100 | — | — |
| 2022-10-03 | $22.77 | $22.77 | 200 | — | — |
| 2022-09-30 | $22.23 | $22.23 | 100 | — | — |
| 2022-09-29 | $22.24 | $22.24 | 2,100 | — | — |
| 2022-09-28 | $22.23 | $22.23 | 1,900 | — | — |
| 2022-09-27 | $21.79 | $21.79 | 100 | — | — |
| 2022-09-26 | $21.75 | $21.75 | 2,200 | — | — |
| 2022-09-23 | $22.00 | $22.00 | 37,800 | — | — |
| 2022-09-22 | $22.37 | $22.37 | 500 | — | — |
| 2022-09-21 | $22.39 | $22.39 | 3,000 | — | — |
| 2022-09-20 | $22.29 | $22.29 | 700 | — | — |
| 2022-09-19 | $22.42 | $22.42 | 100 | — | — |
| 2022-09-16 | $22.42 | $22.42 | 0 | — | — |
| 2022-09-15 | $22.27 | $22.27 | 800 | — | — |
| 2022-09-14 | $22.72 | $22.72 | 440,800 | — | — |
| 2022-09-13 | $22.80 | $22.80 | 300 | — | — |
| 2022-09-12 | $23.10 | $23.10 | 1,800 | — | — |
| 2022-09-09 | $22.98 | $22.98 | 2,000 | — | — |
| 2022-09-08 | $22.86 | $22.86 | 100 | — | — |
| 2022-09-07 | $23.00 | $23.00 | 200 | — | — |
| 2022-09-06 | $22.77 | $22.77 | 100 | — | — |
| 2022-09-02 | $22.90 | $22.90 | 2,100 | — | — |
| 2022-09-01 | $22.70 | $22.70 | 1,100 | — | — |
| 2022-08-31 | $22.91 | $22.91 | 1,400 | — | — |
| 2022-08-30 | $23.08 | $23.08 | 100 | — | — |
| 2022-08-29 | $23.27 | $23.27 | 400 | — | — |
| 2022-08-26 | $23.27 | $23.27 | 5,600 | — | — |
| 2022-08-25 | $23.53 | $23.53 | 100 | — | — |
| 2022-08-24 | $23.47 | $23.47 | 3,300 | — | — |
| 2022-08-23 | $23.39 | $23.39 | 100 | — | — |
| 2022-08-22 | $23.24 | $23.24 | 900 | — | — |
| 2022-08-19 | $23.39 | $23.39 | 100 | — | — |
| 2022-08-18 | $23.56 | $23.56 | 1,500 | — | — |
| 2022-08-17 | $23.64 | $23.64 | 2,900 | — | — |
| 2022-08-16 | $23.79 | $23.79 | 1,000 | — | — |
| 2022-08-15 | $23.83 | $23.83 | 5,300 | — | — |
| 2022-08-12 | $24.11 | $24.11 | 9,100 | — | — |
| 2022-08-11 | $23.91 | $23.91 | 0 | — | — |
| 2022-08-10 | $23.98 | $23.97 | 200 | — | — |
| 2022-08-09 | $24.05 | $24.05 | 11,300 | — | — |
| 2022-08-08 | $23.95 | $23.95 | 200 | — | — |
| 2022-08-05 | $23.77 | $23.77 | 210,200 | — | — |
| 2022-08-04 | $24.02 | $24.02 | 500 | — | — |
| 2022-08-03 | $23.64 | $23.64 | 800 | — | — |
| 2022-08-02 | $23.58 | $23.58 | 1,200 | — | — |
| 2022-08-01 | $23.71 | $23.71 | 100 | — | — |
| 2022-07-29 | $23.59 | $23.59 | 100 | — | — |
| 2022-07-28 | $23.50 | $23.50 | 3,100 | — | — |
| 2022-07-27 | $23.22 | $23.22 | 200 | — | — |
| 2022-07-26 | $23.00 | $23.00 | 200 | — | — |
| 2022-07-25 | $23.01 | $23.01 | 100 | — | — |
| 2022-07-22 | $23.08 | $23.08 | 600 | — | — |
| 2022-07-21 | $23.01 | $23.01 | 200 | — | — |
| 2022-07-20 | $22.71 | $22.71 | 800 | — | — |
| 2022-07-19 | $22.92 | $22.92 | 2,400 | — | — |
| 2022-07-18 | $22.86 | $22.86 | 800 | — | — |
| 2022-07-15 | $22.82 | $22.82 | 100 | — | — |
| 2022-07-14 | $22.88 | $22.88 | 100 | — | — |
| 2022-07-13 | $23.21 | $23.21 | 3,600 | — | — |
| 2022-07-12 | $23.10 | $23.10 | 4,400 | — | — |
| 2022-07-11 | $23.19 | $23.19 | 2,000 | — | — |
| 2022-07-08 | $23.33 | $23.33 | 5,800 | — | — |
| 2022-07-07 | $23.30 | $23.30 | 91,300 | — | — |
| 2022-07-06 | $23.30 | $23.30 | 4,000 | — | — |
| 2022-07-05 | $23.65 | $23.65 | 600 | — | — |
| 2022-07-01 | $24.17 | $24.17 | 1,036,900 | — | — |
| 2022-06-30 | $24.19 | $24.19 | 700 | — | — |