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
- 2022-06-22 to 2026-08-27
- 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 | $20.15 | $20.15 | 400 | — | — |
| 2022-12-29 | $20.07 | $20.07 | 6,300 | — | — |
| 2022-12-28 | $18.48 | $18.48 | 2,500 | — | — |
| 2022-12-27 | $19.62 | $19.62 | 200 | — | — |
| 2022-12-23 | $20.34 | $20.34 | 800 | — | — |
| 2022-12-22 | $19.75 | $19.75 | 7,000 | — | — |
| 2022-12-21 | $21.49 | $21.49 | 2,500 | — | — |
| 2022-12-20 | $20.96 | $20.96 | 900 | — | — |
| 2022-12-19 | $20.61 | $20.61 | 1,900 | — | — |
| 2022-12-16 | $22.87 | $22.87 | 600 | — | — |
| 2022-12-15 | $23.79 | $23.79 | 3,800 | — | — |
| 2022-12-14 | $26.09 | $26.09 | 700 | — | — |
| 2022-12-13 | $26.40 | $26.40 | 3,000 | — | — |
| 2022-12-12 | $27.39 | $27.39 | 1,200 | — | — |
| 2022-12-09 | $25.93 | $25.93 | 100 | — | — |
| 2022-12-08 | $25.92 | $25.92 | 300 | — | — |
| 2022-12-07 | $25.20 | $25.20 | 2,900 | — | — |
| 2022-12-06 | $27.20 | $27.20 | 1,700 | — | — |
| 2022-12-05 | $28.98 | $28.98 | 200 | — | — |
| 2022-12-02 | $30.80 | $30.80 | 100 | — | — |
| 2022-12-01 | $30.69 | $30.69 | 300 | — | — |
| 2022-11-30 | $30.92 | $30.92 | 5,800 | — | — |
| 2022-11-29 | $28.50 | $28.50 | 200 | — | — |
| 2022-11-28 | $27.38 | $27.38 | 1,500 | — | — |
| 2022-11-25 | $29.46 | $29.46 | 100 | — | — |
| 2022-11-23 | $29.15 | $29.15 | 1,800 | — | — |
| 2022-11-22 | $28.15 | $28.15 | 500 | — | — |
| 2022-11-21 | $27.78 | $27.78 | 600 | — | — |
| 2022-11-18 | $28.02 | $28.02 | 1,200 | — | — |
| 2022-11-17 | $27.88 | $27.88 | 2,500 | — | — |
| 2022-11-16 | $29.93 | $29.93 | 3,100 | — | — |
| 2022-11-15 | $32.88 | $32.88 | 3,100 | — | — |
| 2022-11-14 | $30.95 | $30.95 | 500 | — | — |
| 2022-11-11 | $31.78 | $31.78 | 2,500 | — | — |
| 2022-11-10 | $28.90 | $28.90 | 2,300 | — | — |
| 2022-11-09 | $24.07 | $24.07 | 1,000 | — | — |
| 2022-11-08 | $27.28 | $27.28 | 2,900 | — | — |
| 2022-11-07 | $27.16 | $27.16 | 800 | — | — |
| 2022-11-04 | $27.35 | $27.35 | 100 | — | — |
| 2022-11-03 | $25.87 | $25.87 | 2,400 | — | — |
| 2022-11-02 | $26.31 | $26.31 | 5,800 | — | — |
| 2022-11-01 | $30.32 | $30.32 | 9,100 | — | — |
| 2022-10-31 | $29.28 | $29.28 | 800 | — | — |
| 2022-10-28 | $29.64 | $29.64 | 2,200 | — | — |
| 2022-10-27 | $28.11 | $28.11 | 4,200 | — | — |
| 2022-10-26 | $28.48 | $28.48 | 1,500 | — | — |
| 2022-10-25 | $28.69 | $28.69 | 1,900 | — | — |
| 2022-10-24 | $26.79 | $26.79 | 2,900 | — | — |
| 2022-10-21 | $26.54 | $26.54 | 3,600 | — | — |
| 2022-10-20 | $24.43 | $24.43 | 700 | — | — |
| 2022-10-19 | $24.23 | $24.23 | 2,300 | — | — |
| 2022-10-18 | $24.71 | $24.71 | 3,800 | — | — |
| 2022-10-17 | $22.71 | $22.71 | 3,400 | — | — |
| 2022-10-14 | $20.75 | $20.75 | 1,100 | — | — |
| 2022-10-13 | $21.62 | $21.62 | 11,000 | — | — |
| 2022-10-12 | $21.18 | $21.18 | 2,700 | — | — |
| 2022-10-11 | $19.46 | $19.46 | 17,200 | — | — |
| 2022-10-10 | $21.05 | $21.05 | 11,600 | — | — |
| 2022-10-07 | $22.28 | $22.28 | 3,000 | — | — |
| 2022-10-06 | $24.42 | $24.42 | 700 | — | — |
| 2022-10-05 | $24.82 | $24.82 | 2,200 | — | — |
| 2022-10-04 | $25.08 | $25.08 | 5,000 | — | — |
| 2022-10-03 | $20.45 | $20.45 | 4,800 | — | — |
| 2022-09-30 | $19.82 | $19.82 | 6,600 | — | — |
| 2022-09-29 | $22.11 | $22.11 | 18,400 | — | — |
| 2022-09-28 | $24.96 | $24.96 | 3,500 | — | — |
| 2022-09-27 | $22.46 | $22.46 | 9,800 | — | — |
| 2022-09-26 | $21.60 | $21.60 | 4,900 | — | — |
| 2022-09-23 | $22.01 | $22.01 | 3,500 | — | — |
| 2022-09-22 | $24.38 | $24.38 | 3,000 | — | — |
| 2022-09-21 | $28.34 | $28.34 | 13,600 | — | — |
| 2022-09-20 | $32.42 | $32.42 | 500 | — | — |
| 2022-09-19 | $33.33 | $33.33 | 3,700 | — | — |
| 2022-09-16 | $32.30 | $32.30 | 1,600 | — | — |
| 2022-09-15 | $35.97 | $35.97 | 1,500 | — | — |
| 2022-09-14 | $35.30 | $35.30 | 3,700 | — | — |
| 2022-09-13 | $33.11 | $33.11 | 11,300 | — | — |
| 2022-09-12 | $37.49 | $37.49 | 1,200 | — | — |
| 2022-09-09 | $36.01 | $36.01 | 1,900 | — | — |
| 2022-09-08 | $33.02 | $33.02 | 2,700 | — | — |
| 2022-09-07 | $31.54 | $31.54 | 2,400 | — | — |
| 2022-09-06 | $28.58 | $28.58 | 1,100 | — | — |
| 2022-09-02 | $28.82 | $28.82 | 1,200 | — | — |
| 2022-09-01 | $28.87 | $28.87 | 3,400 | — | — |
| 2022-08-31 | $29.52 | $29.52 | 500 | — | — |
| 2022-08-30 | $30.05 | $30.05 | 1,600 | — | — |
| 2022-08-29 | $31.31 | $31.31 | 9,000 | — | — |
| 2022-08-26 | $31.84 | $31.84 | 9,000 | — | — |
| 2022-08-25 | $36.03 | $36.03 | 3,000 | — | — |
| 2022-08-24 | $33.80 | $33.80 | 4,100 | — | — |
| 2022-08-23 | $31.84 | $31.84 | 1,800 | — | — |
| 2022-08-22 | $31.12 | $31.12 | 3,100 | — | — |
| 2022-08-19 | $34.96 | $34.96 | 3,700 | — | — |
| 2022-08-18 | $39.07 | $39.07 | 0 | — | — |
| 2022-08-17 | $39.45 | $39.45 | 2,000 | — | — |
| 2022-08-16 | $43.71 | $43.71 | 500 | — | — |
| 2022-08-15 | $42.44 | $42.44 | 900 | — | — |
| 2022-08-12 | $41.73 | $41.73 | 800 | — | — |
| 2022-08-11 | $39.24 | $39.24 | 1,100 | — | — |
| 2022-08-10 | $37.92 | $37.92 | 4,200 | — | — |
| 2022-08-09 | $33.83 | $33.83 | 500 | — | — |
| 2022-08-08 | $36.36 | $36.36 | 300 | — | — |
| 2022-08-05 | $35.31 | $35.31 | 1,200 | — | — |
| 2022-08-04 | $35.49 | $35.49 | 1,400 | — | — |
| 2022-08-03 | $34.92 | $34.92 | 500 | — | — |
| 2022-08-02 | $32.18 | $32.18 | 1,700 | — | — |
| 2022-08-01 | $29.68 | $29.68 | 100 | — | — |
| 2022-07-29 | $29.43 | $29.43 | 1,500 | — | — |
| 2022-07-28 | $28.67 | $28.67 | 100 | — | — |
| 2022-07-27 | $27.60 | $27.60 | 800 | — | — |
| 2022-07-26 | $24.58 | $24.58 | 1,200 | — | — |
| 2022-07-25 | $27.12 | $27.12 | 200 | — | — |
| 2022-07-22 | $26.85 | $26.85 | 1,000 | — | — |
| 2022-07-21 | $29.12 | $29.12 | 8,900 | — | — |
| 2022-07-20 | $31.03 | $31.03 | 3,600 | — | — |
| 2022-07-19 | $28.23 | $28.23 | 13,700 | — | — |
| 2022-07-18 | $25.00 | $25.00 | 8,300 | — | — |
| 2022-07-15 | $23.51 | $23.51 | 1,000 | — | — |
| 2022-07-14 | $21.41 | $21.41 | 2,400 | — | — |
| 2022-07-13 | $22.97 | $22.97 | 1,800 | — | — |
| 2022-07-12 | $23.30 | $23.30 | 6,200 | — | — |
| 2022-07-11 | $21.43 | $21.43 | 6,400 | — | — |
| 2022-07-08 | $23.89 | $23.89 | 3,400 | — | — |
| 2022-07-07 | $25.04 | $25.04 | 4,700 | — | — |
| 2022-07-06 | $22.85 | $22.85 | 29,400 | — | — |
| 2022-07-05 | $25.13 | $25.13 | 5,600 | — | — |
| 2022-07-01 | $23.35 | $23.35 | 5,000 | — | — |
| 2022-06-30 | $22.17 | $22.17 | 5,300 | — | — |
| 2022-06-29 | $23.86 | $23.86 | 7,700 | — | — |
| 2022-06-28 | $26.38 | $26.38 | 29,400 | — | — |
| 2022-06-27 | $27.76 | $27.76 | 4,100 | — | — |
| 2022-06-24 | $29.07 | $29.07 | 4,600 | — | — |
| 2022-06-23 | $24.02 | $24.02 | 2,600 | — | — |
| 2022-06-22 | $24.52 | $24.52 | 4,600 | — | — |