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
- 2004-07-12 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 | $20.70 | $20.70 | 700 | — | — |
| 2022-12-29 | $20.70 | $20.70 | 0 | — | — |
| 2022-12-28 | $20.70 | $20.70 | 0 | — | — |
| 2022-12-27 | $20.70 | $20.70 | 0 | — | — |
| 2022-12-23 | $20.70 | $20.70 | 0 | — | — |
| 2022-12-22 | $20.70 | $20.70 | 2,800 | — | — |
| 2022-12-21 | $20.93 | $20.93 | 0 | — | — |
| 2022-12-20 | $20.93 | $20.93 | 300 | — | — |
| 2022-12-19 | $20.98 | $20.98 | 0 | — | — |
| 2022-12-16 | $20.98 | $20.98 | 0 | — | — |
| 2022-12-15 | $20.98 | $20.98 | 3,500 | — | — |
| 2022-12-14 | $20.99 | $20.99 | 700 | — | — |
| 2022-12-13 | $20.99 | $20.99 | 300 | — | — |
| 2022-12-12 | $20.31 | $20.31 | 0 | — | — |
| 2022-12-09 | $20.31 | $20.31 | 2,300 | — | — |
| 2022-12-08 | $21.00 | $21.00 | 400 | — | — |
| 2022-12-07 | $20.80 | $20.80 | 0 | — | — |
| 2022-12-06 | $20.80 | $20.80 | 0 | — | — |
| 2022-12-05 | $20.80 | $20.80 | 500 | — | — |
| 2022-12-02 | $21.00 | $21.00 | 0 | — | — |
| 2022-12-01 | $21.00 | $21.00 | 0 | — | — |
| 2022-11-30 | $21.00 | $21.00 | 1,200 | — | — |
| 2022-11-29 | $20.43 | $20.43 | 300 | — | — |
| 2022-11-28 | $20.50 | $20.50 | 0 | — | — |
| 2022-11-25 | $20.50 | $20.50 | 1,300 | — | — |
| 2022-11-23 | $20.80 | $20.80 | 0 | — | — |
| 2022-11-22 | $20.80 | $20.80 | 0 | — | — |
| 2022-11-21 | $20.80 | $20.80 | 0 | — | — |
| 2022-11-18 | $20.80 | $20.80 | 100 | — | — |
| 2022-11-17 | $20.80 | $20.80 | 0 | — | — |
| 2022-11-16 | $20.80 | $20.80 | 2,200 | — | — |
| 2022-11-15 | $20.90 | $20.90 | 0 | — | — |
| 2022-11-14 | $20.90 | $20.90 | 0 | — | — |
| 2022-11-11 | $20.90 | $20.90 | 0 | — | — |
| 2022-11-10 | $20.90 | $20.90 | 4,000 | — | — |
| 2022-11-09 | $20.87 | $20.87 | 0 | — | — |
| 2022-11-08 | $20.87 | $20.87 | 0 | — | — |
| 2022-11-07 | $20.87 | $20.87 | 0 | — | — |
| 2022-11-04 | $20.87 | $20.87 | 0 | — | — |
| 2022-11-03 | $20.87 | $20.87 | 0 | — | — |
| 2022-11-02 | $20.87 | $20.87 | 0 | — | — |
| 2022-11-01 | $20.87 | $20.87 | 0 | — | — |
| 2022-10-31 | $20.87 | $20.87 | 0 | — | — |
| 2022-10-28 | $20.87 | $20.87 | 300 | — | — |
| 2022-10-27 | $20.87 | $20.87 | 34,500 | — | — |
| 2022-10-26 | $20.65 | $20.65 | 0 | — | — |
| 2022-10-25 | $20.65 | $20.65 | 0 | — | — |
| 2022-10-24 | $20.65 | $20.65 | 0 | — | — |
| 2022-10-21 | $20.65 | $20.65 | 8,800 | — | — |
| 2022-10-20 | $20.72 | $20.72 | 2,900 | — | — |
| 2022-10-19 | $20.87 | $20.87 | 900 | — | — |
| 2022-10-18 | $21.00 | $21.00 | 100 | — | — |
| 2022-10-17 | $21.00 | $21.00 | 0 | — | — |
| 2022-10-14 | $21.00 | $21.00 | 0 | — | — |
| 2022-10-13 | $21.00 | $21.00 | 0 | — | — |
| 2022-10-12 | $21.00 | $21.00 | 0 | — | — |
| 2022-10-11 | $21.00 | $21.00 | 0 | — | — |
| 2022-10-10 | $21.00 | $21.00 | 0 | — | — |
| 2022-10-07 | $21.00 | $21.00 | 1,500 | — | — |
| 2022-10-06 | $21.75 | $21.75 | 0 | — | — |
| 2022-10-05 | $21.75 | $21.75 | 700 | — | — |
| 2022-10-04 | $21.75 | $21.75 | 0 | — | — |
| 2022-10-03 | $21.75 | $21.75 | 0 | — | — |
| 2022-09-30 | $21.75 | $21.75 | 39,200 | — | — |
| 2022-09-29 | $22.15 | $22.15 | 0 | — | — |
| 2022-09-28 | $22.15 | $22.15 | 0 | — | — |
| 2022-09-27 | $22.15 | $22.15 | 3,300 | — | — |
| 2022-09-26 | $21.90 | $21.90 | 0 | — | — |
| 2022-09-23 | $21.90 | $21.90 | 17,600 | — | — |
| 2022-09-22 | $21.75 | $21.75 | 11,400 | — | — |
| 2022-09-21 | $22.00 | $22.00 | 0 | — | — |
| 2022-09-20 | $22.00 | $22.00 | 200 | — | — |
| 2022-09-19 | $22.15 | $22.15 | 0 | — | — |
| 2022-09-16 | $22.15 | $22.15 | 2,200 | — | — |
| 2022-09-15 | $22.20 | $22.20 | 100 | — | — |
| 2022-09-14 | $22.05 | $22.05 | 1,700 | — | — |
| 2022-09-13 | $22.00 | $22.00 | 2,900 | — | — |
| 2022-09-12 | $22.15 | $22.15 | 1,100 | — | — |
| 2022-09-09 | $22.20 | $22.20 | 1,600 | — | — |
| 2022-09-08 | $21.99 | $21.99 | 75,100 | — | — |
| 2022-09-07 | $21.97 | $21.97 | 500 | — | — |
| 2022-09-06 | $22.20 | $22.20 | 100 | — | — |
| 2022-09-02 | $21.55 | $21.55 | 2,500 | — | — |
| 2022-09-01 | $22.00 | $22.00 | 12,200 | — | — |
| 2022-08-31 | $22.01 | $22.01 | 0 | — | — |
| 2022-08-30 | $22.01 | $22.01 | 100 | — | — |
| 2022-08-29 | $22.00 | $22.00 | 35,000 | — | — |
| 2022-08-26 | $22.50 | $22.50 | 2,600 | — | — |
| 2022-08-25 | $22.50 | $22.50 | 3,400 | — | — |
| 2022-08-24 | $20.85 | $20.85 | 100 | — | — |
| 2022-08-23 | $21.10 | $21.10 | 0 | — | — |
| 2022-08-22 | $21.10 | $21.10 | 0 | — | — |
| 2022-08-19 | $21.10 | $21.10 | 0 | — | — |
| 2022-08-18 | $21.10 | $21.10 | 100 | — | — |
| 2022-08-17 | $21.00 | $21.00 | 1,100 | — | — |
| 2022-08-16 | $21.15 | $21.15 | 100 | — | — |
| 2022-08-15 | $21.00 | $21.00 | 500 | — | — |
| 2022-08-12 | $20.82 | $20.82 | 1,500 | — | — |
| 2022-08-11 | $20.80 | $20.80 | 0 | — | — |
| 2022-08-10 | $20.80 | $20.80 | 1,000 | — | — |
| 2022-08-09 | $20.75 | $20.75 | 0 | — | — |
| 2022-08-08 | $20.75 | $20.75 | 0 | — | — |
| 2022-08-05 | $20.75 | $20.75 | 2,400 | — | — |
| 2022-08-04 | $20.60 | $20.60 | 0 | — | — |
| 2022-08-03 | $20.60 | $20.60 | 200 | — | — |
| 2022-08-02 | $20.75 | $20.75 | 0 | — | — |
| 2022-08-01 | $20.75 | $20.75 | 0 | — | — |
| 2022-07-29 | $20.75 | $20.75 | 2,100 | — | — |
| 2022-07-28 | $20.41 | $20.41 | 4,000 | — | — |
| 2022-07-27 | $20.03 | $20.03 | 0 | — | — |
| 2022-07-26 | $20.03 | $20.03 | 0 | — | — |
| 2022-07-25 | $20.03 | $20.03 | 0 | — | — |
| 2022-07-22 | $20.03 | $20.03 | 0 | — | — |
| 2022-07-21 | $20.03 | $20.03 | 0 | — | — |
| 2022-07-20 | $20.03 | $20.03 | 5,100 | — | — |
| 2022-07-19 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-18 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-15 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-14 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-13 | $20.00 | $20.00 | 3,700 | — | — |
| 2022-07-12 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-11 | $20.00 | $20.00 | 1,000 | — | — |
| 2022-07-08 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-07 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-06 | $20.00 | $20.00 | 0 | — | — |
| 2022-07-05 | $20.00 | $20.00 | 200 | — | — |
| 2022-07-01 | $20.00 | $20.00 | 200 | — | — |
| 2022-06-30 | $20.00 | $20.00 | 0 | — | — |
| 2022-06-29 | $20.00 | $20.00 | 0 | — | — |
| 2022-06-28 | $20.00 | $20.00 | 0 | — | — |
| 2022-06-27 | $20.00 | $20.00 | 0 | — | — |
| 2022-06-24 | $20.00 | $20.00 | 100 | — | — |
| 2022-06-23 | $20.00 | $20.00 | 3,100 | — | — |
| 2022-06-22 | $20.00 | $20.00 | 0 | — | — |
| 2022-06-21 | $20.00 | $20.00 | 0 | — | — |
| 2022-06-17 | $20.00 | $20.00 | 200 | — | — |
| 2022-06-16 | $20.00 | $20.00 | 5,000 | — | — |
| 2022-06-15 | $20.30 | $20.30 | 2,600 | — | — |
| 2022-06-14 | $20.10 | $20.10 | 0 | — | — |
| 2022-06-13 | $20.10 | $20.10 | 3,500 | — | — |
| 2022-06-10 | $20.60 | $20.60 | 5,800 | — | — |
| 2022-06-09 | $20.81 | $20.81 | 600 | — | — |
| 2022-06-08 | $21.00 | $21.00 | 300 | — | — |
| 2022-06-07 | $21.00 | $21.00 | 100 | — | — |
| 2022-06-06 | $20.85 | $20.85 | 0 | — | — |
| 2022-06-03 | $20.85 | $20.85 | 6,800 | — | — |
| 2022-06-02 | $20.65 | $20.65 | 2,400 | — | — |
| 2022-06-01 | $20.61 | $20.61 | 1,200 | — | — |
| 2022-05-31 | $22.00 | $22.00 | 0 | — | — |
| 2022-05-27 | $22.00 | $22.00 | 0 | — | — |
| 2022-05-26 | $22.00 | $22.00 | 2,300 | — | — |
| 2022-05-25 | $22.00 | $22.00 | 5,100 | — | — |
| 2022-05-24 | $22.00 | $22.00 | 400 | — | — |
| 2022-05-23 | $21.95 | $21.95 | 2,800 | — | — |
| 2022-05-20 | $20.90 | $20.90 | 2,300 | — | — |
| 2022-05-19 | $21.50 | $21.50 | 100 | — | — |
| 2022-05-18 | $21.50 | $21.50 | 5,500 | — | — |
| 2022-05-17 | $22.50 | $22.50 | 100 | — | — |
| 2022-05-16 | $22.50 | $22.50 | 0 | — | — |
| 2022-05-13 | $22.50 | $22.50 | 2,400 | — | — |
| 2022-05-12 | $21.98 | $21.98 | 14,300 | — | — |
| 2022-05-11 | $22.30 | $22.30 | 0 | — | — |
| 2022-05-10 | $22.30 | $22.30 | 0 | — | — |
| 2022-05-09 | $22.30 | $22.30 | 100 | — | — |
| 2022-05-06 | $22.50 | $22.50 | 900 | — | — |
| 2022-05-05 | $22.91 | $22.91 | 0 | — | — |
| 2022-05-04 | $22.91 | $22.91 | 0 | — | — |
| 2022-05-03 | $22.91 | $22.91 | 1,000 | — | — |
| 2022-05-02 | $23.10 | $23.10 | 500 | — | — |
| 2022-04-29 | $23.11 | $23.11 | 300 | — | — |
| 2022-04-28 | $23.60 | $23.60 | 2,400 | — | — |
| 2022-04-27 | $23.85 | $23.85 | 700 | — | — |
| 2022-04-26 | $24.53 | $24.53 | 0 | — | — |
| 2022-04-25 | $24.53 | $24.53 | 200 | — | — |
| 2022-04-22 | $24.66 | $24.66 | 400 | — | — |
| 2022-04-21 | $25.75 | $25.75 | 300 | — | — |
| 2022-04-20 | $25.40 | $25.40 | 11,200 | — | — |
| 2022-04-19 | $25.50 | $25.50 | 0 | — | — |
| 2022-04-18 | $25.50 | $25.50 | 400 | — | — |
| 2022-04-14 | $25.53 | $25.53 | 0 | — | — |
| 2022-04-13 | $25.53 | $25.53 | 300 | — | — |
| 2022-04-12 | $25.74 | $25.74 | 3,000 | — | — |
| 2022-04-11 | $25.75 | $25.75 | 0 | — | — |
| 2022-04-08 | $25.75 | $25.75 | 0 | — | — |
| 2022-04-07 | $25.75 | $25.75 | 0 | — | — |
| 2022-04-06 | $25.75 | $25.75 | 600 | — | — |
| 2022-04-05 | $25.80 | $25.80 | 0 | — | — |
| 2022-04-04 | $25.80 | $25.80 | 0 | — | — |
| 2022-04-01 | $25.80 | $25.80 | 600 | — | — |
| 2022-03-31 | $25.85 | $25.85 | 2,000 | — | — |
| 2022-03-30 | $25.95 | $25.95 | 0 | — | — |
| 2022-03-29 | $25.95 | $25.95 | 0 | — | — |
| 2022-03-28 | $25.95 | $25.95 | 1,100 | — | — |
| 2022-03-25 | $25.95 | $25.95 | 3,900 | — | — |
| 2022-03-24 | $25.95 | $25.95 | 100 | — | — |
| 2022-03-23 | $25.55 | $25.55 | 0 | — | — |
| 2022-03-22 | $25.55 | $25.55 | 3,800 | — | — |
| 2022-03-21 | $25.95 | $25.95 | 0 | — | — |
| 2022-03-18 | $25.95 | $25.95 | 0 | — | — |
| 2022-03-17 | $25.95 | $25.95 | 0 | — | — |
| 2022-03-16 | $25.95 | $25.95 | 11,100 | — | — |
| 2022-03-15 | $25.40 | $25.40 | 800 | — | — |
| 2022-03-14 | $25.40 | $25.40 | 500 | — | — |
| 2022-03-11 | $25.60 | $25.60 | 200 | — | — |
| 2022-03-10 | $25.35 | $25.35 | 0 | — | — |
| 2022-03-09 | $25.35 | $25.35 | 300 | — | — |
| 2022-03-08 | $25.59 | $25.59 | 0 | — | — |
| 2022-03-07 | $25.59 | $25.59 | 1,300 | — | — |
| 2022-03-04 | $25.75 | $25.75 | 3,300 | — | — |
| 2022-03-03 | $25.80 | $25.80 | 200 | — | — |
| 2022-03-02 | $25.80 | $25.80 | 0 | — | — |
| 2022-03-01 | $25.80 | $25.80 | 200 | — | — |
| 2022-02-28 | $26.24 | $26.24 | 0 | — | — |
| 2022-02-25 | $26.24 | $26.24 | 300 | — | — |
| 2022-02-24 | $26.24 | $26.24 | 400 | — | — |
| 2022-02-23 | $26.18 | $26.18 | 1,700 | — | — |
| 2022-02-22 | $26.20 | $26.20 | 1,200 | — | — |
| 2022-02-18 | $25.75 | $25.75 | 100 | — | — |
| 2022-02-17 | $25.80 | $25.80 | 0 | — | — |
| 2022-02-16 | $25.80 | $25.80 | 700 | — | — |
| 2022-02-15 | $26.10 | $26.10 | 0 | — | — |
| 2022-02-14 | $26.10 | $26.10 | 0 | — | — |
| 2022-02-11 | $26.10 | $26.10 | 100 | — | — |
| 2022-02-10 | $25.65 | $25.65 | 0 | — | — |
| 2022-02-09 | $25.65 | $25.65 | 23,100 | — | — |
| 2022-02-08 | $26.20 | $26.20 | 100 | — | — |
| 2022-02-07 | $25.97 | $25.97 | 200 | — | — |
| 2022-02-04 | $25.76 | $25.76 | 1,800 | — | — |
| 2022-02-03 | $26.24 | $26.24 | 100 | — | — |
| 2022-02-02 | $26.29 | $26.29 | 500 | — | — |
| 2022-02-01 | $26.34 | $26.34 | 300 | — | — |
| 2022-01-31 | $26.34 | $26.34 | 800 | — | — |
| 2022-01-28 | $26.45 | $26.45 | 200 | — | — |
| 2022-01-27 | $26.75 | $26.75 | 0 | — | — |
| 2022-01-26 | $26.75 | $26.75 | 2,400 | — | — |
| 2022-01-25 | $26.99 | $26.99 | 0 | — | — |
| 2022-01-24 | $26.99 | $26.99 | 2,600 | — | — |
| 2022-01-21 | $27.00 | $27.00 | 0 | — | — |
| 2022-01-20 | $27.00 | $27.00 | 0 | — | — |
| 2022-01-19 | $27.00 | $27.00 | 1,600 | — | — |
| 2022-01-18 | $27.00 | $27.00 | 0 | — | — |
| 2022-01-14 | $27.00 | $27.00 | 0 | — | — |
| 2022-01-13 | $27.00 | $27.00 | 0 | — | — |
| 2022-01-12 | $27.00 | $27.00 | 100 | — | — |
| 2022-01-11 | $26.00 | $26.00 | 1,000 | — | — |
| 2022-01-10 | $25.75 | $25.75 | 2,700 | — | — |
| 2022-01-07 | $26.50 | $26.50 | 10,000 | — | — |
| 2022-01-06 | $26.50 | $26.50 | 300 | — | — |
| 2022-01-05 | $26.49 | $26.49 | 100 | — | — |
| 2022-01-04 | $26.00 | $26.00 | 6,300 | — | — |
| 2022-01-03 | $25.49 | $25.49 | 1,500 | — | — |