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
- 2020-06-08 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 | $20.97 | $30.51 | 5,200 | — | — |
| 2022-12-29 | $21.26 | $30.94 | 14,300 | — | — |
| 2022-12-28 | $20.66 | $30.06 | 3,600 | — | — |
| 2022-12-27 | $21.74 | $31.63 | 400 | — | — |
| 2022-12-23 | $21.87 | $31.82 | 1,900 | — | — |
| 2022-12-22 | $21.80 | $31.72 | 7,800 | — | — |
| 2022-12-21 | $22.02 | $32.04 | 6,100 | — | — |
| 2022-12-20 | $21.26 | $30.94 | 700 | — | — |
| 2022-12-19 | $21.41 | $31.15 | 1,500 | — | — |
| 2022-12-16 | $21.40 | $31.14 | 3,300 | — | — |
| 2022-12-15 | $22.19 | $32.29 | 7,200 | — | — |
| 2022-12-14 | $22.83 | $33.22 | 13,200 | — | — |
| 2022-12-13 | $22.91 | $33.34 | 10,200 | — | — |
| 2022-12-12 | $22.66 | $32.97 | 800 | — | — |
| 2022-12-09 | $22.69 | $32.86 | 2,400 | — | — |
| 2022-12-08 | $22.63 | $32.77 | 4,700 | — | — |
| 2022-12-07 | $22.44 | $32.50 | 3,900 | — | — |
| 2022-12-06 | $22.11 | $32.01 | 1,500 | — | — |
| 2022-12-05 | $22.60 | $32.72 | 5,500 | — | — |
| 2022-12-02 | $23.49 | $34.01 | 4,200 | — | — |
| 2022-12-01 | $23.72 | $34.35 | 13,100 | — | — |
| 2022-11-30 | $23.77 | $34.42 | 13,800 | — | — |
| 2022-11-29 | $23.07 | $33.41 | 800 | — | — |
| 2022-11-28 | $22.94 | $33.22 | 1,700 | — | — |
| 2022-11-25 | $23.47 | $33.98 | 400 | — | — |
| 2022-11-23 | $23.11 | $33.46 | 2,300 | — | — |
| 2022-11-22 | $22.95 | $33.23 | 3,400 | — | — |
| 2022-11-21 | $22.65 | $32.80 | 5,000 | — | — |
| 2022-11-18 | $22.02 | $31.88 | 2,800 | — | — |
| 2022-11-17 | $21.94 | $31.77 | 2,100 | — | — |
| 2022-11-16 | $22.67 | $32.83 | 13,900 | — | — |
| 2022-11-15 | $23.34 | $33.80 | 4,300 | — | — |
| 2022-11-14 | $23.09 | $33.44 | 12,600 | — | — |
| 2022-11-11 | $23.78 | $34.44 | 10,500 | — | — |
| 2022-11-10 | $23.13 | $33.49 | 24,500 | — | — |
| 2022-11-09 | $21.16 | $30.64 | 3,100 | — | — |
| 2022-11-08 | $21.44 | $30.77 | 30,000 | — | — |
| 2022-11-07 | $21.35 | $30.66 | 6,300 | — | — |
| 2022-11-04 | $20.92 | $30.04 | 300 | — | — |
| 2022-11-03 | $19.80 | $28.43 | 8,900 | — | — |
| 2022-11-02 | $20.53 | $29.47 | 5,300 | — | — |
| 2022-11-01 | $21.31 | $30.59 | 2,400 | — | — |
| 2022-10-31 | $21.36 | $30.66 | 9,500 | — | — |
| 2022-10-28 | $21.57 | $30.97 | 6,300 | — | — |
| 2022-10-27 | $20.53 | $29.47 | 1,900 | — | — |
| 2022-10-26 | $20.40 | $29.28 | 2,000 | — | — |
| 2022-10-25 | $20.01 | $28.72 | 4,500 | — | — |
| 2022-10-24 | $18.47 | $26.52 | 7,300 | — | — |
| 2022-10-21 | $18.46 | $26.50 | 1,500 | — | — |
| 2022-10-20 | $18.18 | $26.10 | 3,400 | — | — |
| 2022-10-19 | $18.53 | $26.59 | 2,500 | — | — |
| 2022-10-18 | $18.91 | $27.14 | 1,900 | — | — |
| 2022-10-17 | $18.45 | $26.48 | 1,500 | — | — |
| 2022-10-14 | $17.85 | $25.62 | 1,000 | — | — |
| 2022-10-13 | $18.56 | $26.64 | 6,700 | — | — |
| 2022-10-12 | $18.09 | $25.97 | 9,500 | — | — |
| 2022-10-11 | $19.14 | $26.31 | 3,100 | — | — |
| 2022-10-10 | $17.43 | $23.97 | 17,800 | — | — |
| 2022-10-07 | $18.31 | $25.17 | 7,500 | — | — |
| 2022-10-06 | $18.90 | $25.99 | 8,500 | — | — |
| 2022-10-05 | $19.72 | $27.11 | 5,400 | — | — |
| 2022-10-04 | $21.07 | $28.97 | 8,300 | — | — |
| 2022-10-03 | $18.97 | $26.08 | 8,600 | — | — |
| 2022-09-30 | $18.62 | $25.60 | 8,000 | — | — |
| 2022-09-29 | $18.75 | $25.78 | 10,600 | — | — |
| 2022-09-28 | $20.90 | $28.73 | 1,200 | — | — |
| 2022-09-27 | $20.29 | $27.90 | 17,900 | — | — |
| 2022-09-26 | $21.00 | $28.87 | 8,700 | — | — |
| 2022-09-23 | $23.40 | $32.17 | 19,400 | — | — |
| 2022-09-22 | $24.86 | $34.17 | 20,200 | — | — |
| 2022-09-21 | $26.43 | $36.34 | 11,800 | — | — |
| 2022-09-20 | $26.80 | $36.85 | 6,300 | — | — |
| 2022-09-19 | $27.45 | $37.74 | 1,000 | — | — |
| 2022-09-16 | $27.07 | $37.22 | 2,100 | — | — |
| 2022-09-15 | $27.09 | $37.25 | 2,200 | — | — |
| 2022-09-14 | $28.11 | $38.65 | 1,500 | — | — |
| 2022-09-13 | $27.87 | $38.32 | 400 | — | — |
| 2022-09-12 | $29.27 | $40.24 | 700 | — | — |
| 2022-09-09 | $29.01 | $39.69 | 1,000 | — | — |
| 2022-09-08 | $28.24 | $38.64 | 800 | — | — |
| 2022-09-07 | $28.17 | $38.53 | 1,100 | — | — |
| 2022-09-06 | $27.55 | $37.69 | 2,900 | — | — |
| 2022-09-02 | $27.68 | $37.88 | 4,900 | — | — |
| 2022-09-01 | $28.56 | $39.07 | 24,700 | — | — |
| 2022-08-31 | $28.76 | $39.35 | 16,500 | — | — |
| 2022-08-30 | $28.88 | $39.50 | 2,500 | — | — |
| 2022-08-29 | $30.05 | $41.11 | 1,800 | — | — |
| 2022-08-26 | $30.34 | $41.51 | 3,800 | — | — |
| 2022-08-25 | $30.92 | $42.29 | 1,200 | — | — |
| 2022-08-24 | $30.34 | $41.50 | 5,400 | — | — |
| 2022-08-23 | $30.24 | $41.37 | 15,300 | — | — |
| 2022-08-22 | $29.67 | $40.59 | 1,700 | — | — |
| 2022-08-19 | $30.96 | $42.36 | 700 | — | — |
| 2022-08-18 | $31.52 | $43.12 | 500 | — | — |
| 2022-08-17 | $31.69 | $43.35 | 129,100 | — | — |
| 2022-08-16 | $32.33 | $44.23 | 38,900 | — | — |
| 2022-08-15 | $32.21 | $44.06 | 85,100 | — | — |
| 2022-08-12 | $32.30 | $44.19 | 87,500 | — | — |
| 2022-08-11 | $31.76 | $43.45 | 107,700 | — | — |
| 2022-08-10 | $32.03 | $43.49 | 52,200 | — | — |
| 2022-08-09 | $31.55 | $42.85 | 107,300 | — | — |
| 2022-08-08 | $31.82 | $43.21 | 22,600 | — | — |
| 2022-08-05 | $31.05 | $42.17 | 25,100 | — | — |
| 2022-08-04 | $31.15 | $42.30 | 33,000 | — | — |
| 2022-08-03 | $31.51 | $42.79 | 42,000 | — | — |
| 2022-08-02 | $31.60 | $42.92 | 33,700 | — | — |
| 2022-08-01 | $33.71 | $45.78 | 20,200 | — | — |
| 2022-07-29 | $32.80 | $44.55 | 9,800 | — | — |
| 2022-07-28 | $32.78 | $44.51 | 23,000 | — | — |
| 2022-07-27 | $31.31 | $42.52 | 36,600 | — | — |
| 2022-07-26 | $30.16 | $40.96 | 190,200 | — | — |
| 2022-07-25 | $30.16 | $40.96 | 76,800 | — | — |
| 2022-07-22 | $29.89 | $40.59 | 41,500 | — | — |
| 2022-07-21 | $30.14 | $40.93 | 108,500 | — | — |
| 2022-07-20 | $29.69 | $40.32 | 104,400 | — | — |
| 2022-07-19 | $29.36 | $39.87 | 374,900 | — | — |
| 2022-07-18 | $27.95 | $37.96 | 223,900 | — | — |
| 2022-07-15 | $28.01 | $38.04 | 100,100 | — | — |
| 2022-07-14 | $27.19 | $36.92 | 248,800 | — | — |
| 2022-07-13 | $27.97 | $37.98 | 556,800 | — | — |
| 2022-07-12 | $28.36 | $37.37 | 203,600 | — | — |
| 2022-07-11 | $28.62 | $37.71 | 296,300 | — | — |
| 2022-07-08 | $29.15 | $38.41 | 136,000 | — | — |
| 2022-07-07 | $29.12 | $38.37 | 282,000 | — | — |
| 2022-07-06 | $28.48 | $37.53 | 292,900 | — | — |
| 2022-07-05 | $29.24 | $38.52 | 649,900 | — | — |
| 2022-07-01 | $28.94 | $38.13 | 164,400 | — | — |
| 2022-06-30 | $27.82 | $36.65 | 194,800 | — | — |
| 2022-06-29 | $27.80 | $36.63 | 179,600 | — | — |
| 2022-06-28 | $28.42 | $37.45 | 11,400 | — | — |
| 2022-06-27 | $28.71 | $37.83 | 167,300 | — | — |
| 2022-06-24 | $28.85 | $38.01 | 16,100 | — | — |
| 2022-06-23 | $27.46 | $36.18 | 1,900 | — | — |
| 2022-06-22 | $26.67 | $35.14 | 900 | — | — |
| 2022-06-21 | $26.30 | $34.65 | 4,900 | — | — |
| 2022-06-17 | $24.86 | $32.76 | 5,000 | — | — |
| 2022-06-16 | $23.33 | $30.74 | 12,200 | — | — |
| 2022-06-15 | $25.77 | $33.96 | 32,500 | — | — |
| 2022-06-14 | $25.87 | $34.09 | 10,900 | — | — |
| 2022-06-13 | $26.86 | $35.39 | 30,800 | — | — |
| 2022-06-10 | $31.39 | $41.36 | 2,400 | — | — |
| 2022-06-09 | $32.60 | $42.75 | 600 | — | — |
| 2022-06-08 | $32.87 | $43.11 | 1,200 | — | — |
| 2022-06-07 | $33.70 | $44.20 | 300 | — | — |
| 2022-06-06 | $33.23 | $43.58 | 300 | — | — |
| 2022-06-03 | $33.50 | $43.93 | 300 | — | — |
| 2022-06-02 | $33.99 | $44.58 | 4,500 | — | — |
| 2022-06-01 | $33.75 | $44.27 | 200 | — | — |
| 2022-05-31 | $33.64 | $44.12 | 1,100 | — | — |
| 2022-05-27 | $33.83 | $44.38 | 2,700 | — | — |
| 2022-05-26 | $33.16 | $43.49 | 1,900 | — | — |
| 2022-05-25 | $32.29 | $42.34 | 400 | — | — |
| 2022-05-24 | $32.12 | $42.13 | 2,100 | — | — |
| 2022-05-23 | $32.04 | $42.03 | 900 | — | — |
| 2022-05-20 | $31.34 | $41.10 | 3,100 | — | — |
| 2022-05-19 | $31.55 | $41.38 | 3,000 | — | — |
| 2022-05-18 | $31.97 | $41.93 | 600 | — | — |
| 2022-05-17 | $33.34 | $43.72 | 1,500 | — | — |
| 2022-05-16 | $32.91 | $43.17 | 1,500 | — | — |
| 2022-05-13 | $32.86 | $43.10 | 2,500 | — | — |
| 2022-05-12 | $31.52 | $41.34 | 2,300 | — | — |
| 2022-05-11 | $32.30 | $41.87 | 1,200 | — | — |
| 2022-05-10 | $32.78 | $42.50 | 3,800 | — | — |
| 2022-05-09 | $32.71 | $42.40 | 2,300 | — | — |
| 2022-05-06 | $34.34 | $44.52 | 2,200 | — | — |
| 2022-05-05 | $34.46 | $44.67 | 1,100 | — | — |
| 2022-05-04 | $35.40 | $45.89 | 3,300 | — | — |
| 2022-05-03 | $34.63 | $44.89 | 5,600 | — | — |
| 2022-05-02 | $32.74 | $42.44 | 2,100 | — | — |
| 2022-04-29 | $32.61 | $42.28 | 1,900 | — | — |
| 2022-04-28 | $34.07 | $44.16 | 1,000 | — | — |
| 2022-04-27 | $32.64 | $42.31 | 1,500 | — | — |
| 2022-04-26 | $32.31 | $41.88 | 1,700 | — | — |
| 2022-04-25 | $33.63 | $43.59 | 4,700 | — | — |
| 2022-04-22 | $33.77 | $43.78 | 3,200 | — | — |
| 2022-04-21 | $34.94 | $45.29 | 3,100 | — | — |
| 2022-04-20 | $35.39 | $45.88 | 9,300 | — | — |
| 2022-04-19 | $34.28 | $44.43 | 6,400 | — | — |
| 2022-04-18 | $35.79 | $46.40 | 7,900 | — | — |
| 2022-04-14 | $36.21 | $46.94 | 3,800 | — | — |
| 2022-04-13 | $36.16 | $46.87 | 4,100 | — | — |
| 2022-04-12 | $35.52 | $46.05 | 8,600 | — | — |
| 2022-04-11 | $35.27 | $45.72 | 1,000 | — | — |
| 2022-04-08 | $36.30 | $45.80 | 12,000 | — | — |
| 2022-04-07 | $36.01 | $45.43 | 8,500 | — | — |
| 2022-04-06 | $37.00 | $46.68 | 2,800 | — | — |
| 2022-04-05 | $37.91 | $47.83 | 3,000 | — | — |
| 2022-04-04 | $39.01 | $49.21 | 3,300 | — | — |
| 2022-04-01 | $39.13 | $49.37 | 300 | — | — |
| 2022-03-31 | $38.71 | $48.84 | 2,400 | — | — |
| 2022-03-30 | $38.85 | $49.01 | 10,500 | — | — |
| 2022-03-29 | $39.78 | $50.19 | 2,000 | — | — |
| 2022-03-28 | $38.59 | $48.68 | 8,700 | — | — |
| 2022-03-25 | $38.48 | $48.55 | 11,800 | — | — |
| 2022-03-24 | $37.80 | $47.69 | 2,300 | — | — |
| 2022-03-23 | $37.58 | $47.41 | 1,600 | — | — |
| 2022-03-22 | $38.13 | $48.11 | 3,600 | — | — |
| 2022-03-21 | $37.29 | $47.04 | 10,400 | — | — |
| 2022-03-18 | $37.95 | $47.88 | 700 | — | — |
| 2022-03-17 | $37.58 | $47.41 | 5,500 | — | — |
| 2022-03-16 | $37.43 | $47.23 | 800 | — | — |
| 2022-03-15 | $36.86 | $46.50 | 3,000 | — | — |
| 2022-03-14 | $36.39 | $45.92 | 3,400 | — | — |
| 2022-03-11 | $37.04 | $46.73 | 600 | — | — |
| 2022-03-10 | $37.25 | $47.00 | 2,400 | — | — |
| 2022-03-09 | $37.37 | $47.01 | 10,100 | — | — |
| 2022-03-08 | $37.00 | $46.55 | 3,300 | — | — |
| 2022-03-07 | $35.99 | $45.28 | 2,300 | — | — |
| 2022-03-04 | $36.75 | $46.23 | 2,300 | — | — |
| 2022-03-03 | $37.14 | $46.72 | 4,100 | — | — |
| 2022-03-02 | $37.33 | $46.96 | 700 | — | — |
| 2022-03-01 | $36.20 | $45.54 | 3,600 | — | — |
| 2022-02-28 | $36.81 | $46.30 | 1,300 | — | — |
| 2022-02-25 | $36.84 | $46.35 | 1,700 | — | — |
| 2022-02-24 | $36.28 | $45.65 | 2,100 | — | — |
| 2022-02-23 | $35.22 | $44.31 | 8,600 | — | — |
| 2022-02-22 | $36.40 | $45.80 | 6,200 | — | — |
| 2022-02-18 | $37.90 | $47.68 | 2,100 | — | — |
| 2022-02-17 | $37.45 | $47.11 | 34,600 | — | — |
| 2022-02-16 | $38.83 | $48.85 | 2,100 | — | — |
| 2022-02-15 | $38.44 | $48.36 | 2,100 | — | — |
| 2022-02-14 | $37.45 | $47.11 | 6,800 | — | — |
| 2022-02-11 | $38.09 | $47.92 | 4,900 | — | — |
| 2022-02-10 | $38.65 | $48.62 | 11,700 | — | — |
| 2022-02-09 | $39.90 | $50.01 | 5,600 | — | — |
| 2022-02-08 | $39.75 | $49.82 | 30,900 | — | — |
| 2022-02-07 | $39.14 | $49.06 | 10,500 | — | — |
| 2022-02-04 | $38.96 | $48.83 | 33,300 | — | — |
| 2022-02-03 | $39.13 | $49.05 | 2,000 | — | — |
| 2022-02-02 | $40.12 | $50.29 | 26,800 | — | — |
| 2022-02-01 | $40.74 | $51.07 | 6,200 | — | — |
| 2022-01-31 | $40.95 | $51.33 | 4,400 | — | — |
| 2022-01-28 | $39.44 | $49.43 | 4,000 | — | — |
| 2022-01-27 | $39.01 | $48.89 | 4,800 | — | — |
| 2022-01-26 | $39.62 | $49.66 | 1,700 | — | — |
| 2022-01-25 | $39.86 | $49.96 | 4,300 | — | — |
| 2022-01-24 | $39.04 | $48.93 | 16,800 | — | — |
| 2022-01-21 | $39.25 | $49.20 | 15,700 | — | — |
| 2022-01-20 | $40.22 | $50.42 | 4,400 | — | — |
| 2022-01-19 | $41.36 | $51.84 | 2,000 | — | — |
| 2022-01-18 | $42.09 | $52.76 | 4,500 | — | — |
| 2022-01-14 | $43.10 | $54.02 | 13,100 | — | — |
| 2022-01-13 | $43.39 | $54.39 | 9,200 | — | — |
| 2022-01-12 | $43.86 | $54.98 | 10,600 | — | — |
| 2022-01-11 | $43.91 | $55.04 | 4,100 | — | — |
| 2022-01-10 | $44.33 | $54.04 | 17,600 | — | — |
| 2022-01-07 | $44.47 | $54.22 | 36,600 | — | — |
| 2022-01-06 | $44.14 | $53.81 | 34,200 | — | — |
| 2022-01-05 | $43.84 | $53.44 | 16,200 | — | — |
| 2022-01-04 | $45.03 | $54.90 | 26,600 | — | — |
| 2022-01-03 | $44.73 | $54.53 | 36,500 | — | — |