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
- 2022-03-07 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 | $18.79 | $18.94 | 30,500 | — | — |
| 2022-12-29 | $19.03 | $19.18 | 29,200 | — | — |
| 2022-12-28 | $18.12 | $18.26 | 54,900 | — | — |
| 2022-12-27 | $18.76 | $18.91 | 39,500 | — | — |
| 2022-12-23 | $18.86 | $19.01 | 51,000 | — | — |
| 2022-12-22 | $18.09 | $18.23 | 59,800 | — | — |
| 2022-12-21 | $18.26 | $18.40 | 49,100 | — | — |
| 2022-12-20 | $18.08 | $18.22 | 36,400 | — | — |
| 2022-12-19 | $18.81 | $18.96 | 86,300 | — | — |
| 2022-12-16 | $19.19 | $19.34 | 188,800 | — | — |
| 2022-12-15 | $19.44 | $19.59 | 72,700 | — | — |
| 2022-12-14 | $19.97 | $20.13 | 55,800 | — | — |
| 2022-12-13 | $20.34 | $20.50 | 151,100 | — | — |
| 2022-12-12 | $20.32 | $20.48 | 45,500 | — | — |
| 2022-12-09 | $19.72 | $19.88 | 46,200 | — | — |
| 2022-12-08 | $20.14 | $20.30 | 47,700 | — | — |
| 2022-12-07 | $20.22 | $20.38 | 50,200 | — | — |
| 2022-12-06 | $19.94 | $20.10 | 62,200 | — | — |
| 2022-12-05 | $20.44 | $20.60 | 51,600 | — | — |
| 2022-12-02 | $20.93 | $21.10 | 48,600 | — | — |
| 2022-12-01 | $21.25 | $21.42 | 28,200 | — | — |
| 2022-11-30 | $22.18 | $22.36 | 43,300 | — | — |
| 2022-11-29 | $20.98 | $21.15 | 59,800 | — | — |
| 2022-11-28 | $21.25 | $21.35 | 54,100 | — | — |
| 2022-11-25 | $21.57 | $21.68 | 16,200 | — | — |
| 2022-11-23 | $22.23 | $22.34 | 25,300 | — | — |
| 2022-11-22 | $22.35 | $22.46 | 20,000 | — | — |
| 2022-11-21 | $21.86 | $21.97 | 37,000 | — | — |
| 2022-11-18 | $21.85 | $21.96 | 59,800 | — | — |
| 2022-11-17 | $22.31 | $22.42 | 27,200 | — | — |
| 2022-11-16 | $21.97 | $22.08 | 32,100 | — | — |
| 2022-11-15 | $22.71 | $22.82 | 45,200 | — | — |
| 2022-11-14 | $24.05 | $24.17 | 38,300 | — | — |
| 2022-11-11 | $24.59 | $24.71 | 51,800 | — | — |
| 2022-11-10 | $24.35 | $24.47 | 62,200 | — | — |
| 2022-11-09 | $22.04 | $22.15 | 71,700 | — | — |
| 2022-11-08 | $22.74 | $22.85 | 31,800 | — | — |
| 2022-11-07 | $22.54 | $22.65 | 57,900 | — | — |
| 2022-11-04 | $22.97 | $23.08 | 44,300 | — | — |
| 2022-11-03 | $22.43 | $22.54 | 25,400 | — | — |
| 2022-11-02 | $23.45 | $23.57 | 68,900 | — | — |
| 2022-11-01 | $25.57 | $25.70 | 48,300 | — | — |
| 2022-10-31 | $25.62 | $25.75 | 32,300 | — | — |
| 2022-10-28 | $26.13 | $26.26 | 56,000 | — | — |
| 2022-10-27 | $24.91 | $25.03 | 55,900 | — | — |
| 2022-10-26 | $24.43 | $24.55 | 59,800 | — | — |
| 2022-10-25 | $23.99 | $24.11 | 50,800 | — | — |
| 2022-10-24 | $22.43 | $22.54 | 31,900 | — | — |
| 2022-10-21 | $23.45 | $23.57 | 50,000 | — | — |
| 2022-10-20 | $22.49 | $22.60 | 24,800 | — | — |
| 2022-10-19 | $22.67 | $22.78 | 33,600 | — | — |
| 2022-10-18 | $22.59 | $22.70 | 23,600 | — | — |
| 2022-10-17 | $21.98 | $22.09 | 42,800 | — | — |
| 2022-10-14 | $22.05 | $22.16 | 39,900 | — | — |
| 2022-10-13 | $23.35 | $23.47 | 38,000 | — | — |
| 2022-10-12 | $22.47 | $22.58 | 38,700 | — | — |
| 2022-10-11 | $21.14 | $21.24 | 26,300 | — | — |
| 2022-10-10 | $21.75 | $21.86 | 32,900 | — | — |
| 2022-10-07 | $21.63 | $21.74 | 25,400 | — | — |
| 2022-10-06 | $21.92 | $22.03 | 31,400 | — | — |
| 2022-10-05 | $23.11 | $23.22 | 21,600 | — | — |
| 2022-10-04 | $24.32 | $24.44 | 32,800 | — | — |
| 2022-10-03 | $23.65 | $23.77 | 25,500 | — | — |
| 2022-09-30 | $22.10 | $22.21 | 47,700 | — | — |
| 2022-09-29 | $21.87 | $21.98 | 26,100 | — | — |
| 2022-09-28 | $22.81 | $22.92 | 27,000 | — | — |
| 2022-09-27 | $22.33 | $22.44 | 23,700 | — | — |
| 2022-09-26 | $22.07 | $22.18 | 24,900 | — | — |
| 2022-09-23 | $22.97 | $23.08 | 23,000 | — | — |
| 2022-09-22 | $23.48 | $23.60 | 16,400 | — | — |
| 2022-09-21 | $23.62 | $23.74 | 34,600 | — | — |
| 2022-09-20 | $24.24 | $24.36 | 22,200 | — | — |
| 2022-09-19 | $24.99 | $25.11 | 15,700 | — | — |
| 2022-09-16 | $24.91 | $25.03 | 51,700 | — | — |
| 2022-09-15 | $25.75 | $25.88 | 15,300 | — | — |
| 2022-09-14 | $26.49 | $26.62 | 22,500 | — | — |
| 2022-09-13 | $26.63 | $26.76 | 35,400 | — | — |
| 2022-09-12 | $27.42 | $27.56 | 43,300 | — | — |
| 2022-09-09 | $26.52 | $26.65 | 49,600 | — | — |
| 2022-09-08 | $26.04 | $26.17 | 22,200 | — | — |
| 2022-09-07 | $25.41 | $25.54 | 42,100 | — | — |
| 2022-09-06 | $24.24 | $24.36 | 18,500 | — | — |
| 2022-09-02 | $24.54 | $24.66 | 20,500 | — | — |
| 2022-09-01 | $24.27 | $24.39 | 27,400 | — | — |
| 2022-08-31 | $24.32 | $24.44 | 19,600 | — | — |
| 2022-08-30 | $24.42 | $24.54 | 30,900 | — | — |
| 2022-08-29 | $24.84 | $24.90 | 19,300 | — | — |
| 2022-08-26 | $25.04 | $25.10 | 48,100 | — | — |
| 2022-08-25 | $25.59 | $25.65 | 22,400 | — | — |
| 2022-08-24 | $25.97 | $26.03 | 19,800 | — | — |
| 2022-08-23 | $26.36 | $26.42 | 20,500 | — | — |
| 2022-08-22 | $25.93 | $25.99 | 25,600 | — | — |
| 2022-08-19 | $26.72 | $26.78 | 37,100 | — | — |
| 2022-08-18 | $27.34 | $27.41 | 34,000 | — | — |
| 2022-08-17 | $28.00 | $28.07 | 18,700 | — | — |
| 2022-08-16 | $29.26 | $29.33 | 34,900 | — | — |
| 2022-08-15 | $28.66 | $28.73 | 32,400 | — | — |
| 2022-08-12 | $28.67 | $28.74 | 49,800 | — | — |
| 2022-08-11 | $27.86 | $27.93 | 30,300 | — | — |
| 2022-08-10 | $27.75 | $27.82 | 25,200 | — | — |
| 2022-08-09 | $28.72 | $28.79 | 33,000 | — | — |
| 2022-08-08 | $27.65 | $27.72 | 55,100 | — | — |
| 2022-08-05 | $27.25 | $27.32 | 38,200 | — | — |
| 2022-08-04 | $25.91 | $25.97 | 46,600 | — | — |
| 2022-08-03 | $25.52 | $25.58 | 103,100 | — | — |
| 2022-08-02 | $22.96 | $23.01 | 89,000 | — | — |
| 2022-08-01 | $23.25 | $23.31 | 32,500 | — | — |
| 2022-07-29 | $22.85 | $22.90 | 79,300 | — | — |
| 2022-07-28 | $23.20 | $23.26 | 34,700 | — | — |
| 2022-07-27 | $23.02 | $23.07 | 54,800 | — | — |
| 2022-07-26 | $23.00 | $23.05 | 26,500 | — | — |
| 2022-07-25 | $23.18 | $23.24 | 31,500 | — | — |
| 2022-07-22 | $23.00 | $23.05 | 39,000 | — | — |
| 2022-07-21 | $23.27 | $23.33 | 37,400 | — | — |
| 2022-07-20 | $23.08 | $23.14 | 53,500 | — | — |
| 2022-07-19 | $23.04 | $23.10 | 39,200 | — | — |
| 2022-07-18 | $22.96 | $23.01 | 37,800 | — | — |
| 2022-07-15 | $22.24 | $22.29 | 59,700 | — | — |
| 2022-07-14 | $21.57 | $21.62 | 49,200 | — | — |
| 2022-07-13 | $22.17 | $22.22 | 47,900 | — | — |
| 2022-07-12 | $22.99 | $23.04 | 55,000 | — | — |
| 2022-07-11 | $21.45 | $21.50 | 92,200 | — | — |
| 2022-07-08 | $22.24 | $22.29 | 43,800 | — | — |
| 2022-07-07 | $22.48 | $22.53 | 95,900 | — | — |
| 2022-07-06 | $21.90 | $21.95 | 69,800 | — | — |
| 2022-07-05 | $22.31 | $22.36 | 110,300 | — | — |
| 2022-07-01 | $23.13 | $23.19 | 53,900 | — | — |
| 2022-06-30 | $23.01 | $23.06 | 191,400 | — | — |
| 2022-06-29 | $23.38 | $23.44 | 143,800 | — | — |
| 2022-06-28 | $23.31 | $23.37 | 137,500 | — | — |
| 2022-06-27 | $23.22 | $23.28 | 189,500 | — | — |
| 2022-06-24 | $24.44 | $24.50 | 2,842,800 | — | — |
| 2022-06-23 | $25.37 | $25.43 | 230,500 | — | — |
| 2022-06-22 | $25.76 | $25.82 | 120,500 | — | — |
| 2022-06-21 | $27.10 | $27.16 | 141,900 | — | — |
| 2022-06-17 | $26.47 | $26.53 | 153,300 | — | — |
| 2022-06-16 | $25.26 | $25.32 | 122,100 | — | — |
| 2022-06-15 | $26.58 | $26.64 | 122,300 | — | — |
| 2022-06-14 | $25.16 | $25.22 | 97,200 | — | — |
| 2022-06-13 | $24.80 | $24.86 | 104,100 | — | — |
| 2022-06-10 | $26.51 | $26.57 | 82,300 | — | — |
| 2022-06-09 | $27.48 | $27.55 | 94,300 | — | — |
| 2022-06-08 | $28.54 | $28.61 | 140,700 | — | — |
| 2022-06-07 | $27.20 | $27.26 | 210,300 | — | — |
| 2022-06-06 | $28.45 | $28.52 | 254,500 | — | — |
| 2022-06-03 | $26.37 | $26.43 | 133,500 | — | — |
| 2022-06-02 | $27.18 | $27.24 | 73,200 | — | — |
| 2022-06-01 | $26.45 | $26.51 | 110,700 | — | — |
| 2022-05-31 | $25.73 | $25.79 | 61,300 | — | — |
| 2022-05-27 | $26.44 | $26.44 | 67,100 | — | — |
| 2022-05-26 | $26.66 | $26.66 | 72,200 | — | — |
| 2022-05-25 | $25.44 | $25.44 | 76,800 | — | — |
| 2022-05-24 | $24.10 | $24.10 | 143,200 | — | — |
| 2022-05-23 | $25.93 | $25.93 | 69,100 | — | — |
| 2022-05-20 | $23.64 | $23.64 | 169,400 | — | — |
| 2022-05-19 | $23.91 | $23.91 | 95,200 | — | — |
| 2022-05-18 | $24.11 | $24.11 | 102,900 | — | — |
| 2022-05-17 | $25.33 | $25.33 | 130,900 | — | — |
| 2022-05-16 | $25.38 | $25.38 | 84,000 | — | — |
| 2022-05-13 | $25.45 | $25.45 | 91,300 | — | — |
| 2022-05-12 | $24.34 | $24.34 | 149,800 | — | — |
| 2022-05-11 | $25.18 | $25.18 | 94,200 | — | — |
| 2022-05-10 | $24.24 | $24.24 | 234,900 | — | — |
| 2022-05-09 | $24.44 | $24.44 | 120,200 | — | — |
| 2022-05-06 | $25.62 | $25.62 | 64,900 | — | — |
| 2022-05-05 | $23.72 | $23.72 | 37,100 | — | — |
| 2022-05-04 | $25.49 | $25.49 | 21,200 | — | — |
| 2022-05-03 | $25.56 | $25.56 | 35,200 | — | — |
| 2022-05-02 | $27.41 | $27.41 | 47,100 | — | — |
| 2022-04-29 | $26.54 | $26.54 | 36,300 | — | — |
| 2022-04-28 | $28.34 | $28.34 | 17,100 | — | — |
| 2022-04-27 | $28.18 | $28.18 | 32,100 | — | — |
| 2022-04-26 | $27.98 | $27.98 | 33,200 | — | — |
| 2022-04-25 | $27.28 | $27.28 | 49,000 | — | — |
| 2022-04-22 | $27.99 | $27.99 | 72,800 | — | — |
| 2022-04-21 | $30.54 | $30.54 | 39,500 | — | — |
| 2022-04-20 | $31.48 | $31.48 | 39,700 | — | — |
| 2022-04-19 | $31.26 | $31.26 | 99,600 | — | — |
| 2022-04-18 | $31.14 | $31.14 | 16,200 | — | — |
| 2022-04-14 | $30.72 | $30.72 | 11,100 | — | — |
| 2022-04-13 | $31.39 | $31.39 | 20,000 | — | — |
| 2022-04-12 | $30.96 | $30.96 | 43,200 | — | — |
| 2022-04-11 | $31.02 | $31.02 | 20,600 | — | — |
| 2022-04-08 | $30.42 | $30.42 | 40,800 | — | — |
| 2022-04-07 | $30.25 | $30.25 | 17,800 | — | — |
| 2022-04-06 | $30.26 | $30.26 | 20,700 | — | — |
| 2022-04-05 | $31.69 | $31.69 | 7,200 | — | — |
| 2022-04-04 | $31.95 | $31.95 | 11,500 | — | — |
| 2022-04-01 | $32.48 | $32.48 | 21,600 | — | — |
| 2022-03-31 | $32.61 | $32.61 | 40,700 | — | — |
| 2022-03-30 | $33.09 | $33.09 | 30,200 | — | — |
| 2022-03-29 | $32.53 | $32.53 | 22,400 | — | — |
| 2022-03-28 | $32.91 | $32.91 | 17,000 | — | — |
| 2022-03-25 | $33.98 | $33.98 | 9,700 | — | — |
| 2022-03-24 | $32.83 | $32.83 | 7,700 | — | — |
| 2022-03-23 | $32.10 | $32.10 | 37,100 | — | — |
| 2022-03-22 | $30.20 | $30.20 | 17,500 | — | — |
| 2022-03-21 | $30.05 | $30.05 | 35,500 | — | — |
| 2022-03-18 | $30.59 | $30.59 | 36,200 | — | — |
| 2022-03-17 | $31.50 | $31.50 | 11,200 | — | — |
| 2022-03-16 | $32.95 | $32.95 | 23,300 | — | — |
| 2022-03-15 | $29.11 | $29.11 | 18,000 | — | — |
| 2022-03-14 | $28.40 | $28.40 | 0 | — | — |
| 2022-03-11 | $28.40 | $28.40 | 0 | — | — |
| 2022-03-10 | $28.40 | $28.40 | 0 | — | — |
| 2022-03-09 | $28.40 | $28.40 | 200 | — | — |
| 2022-03-08 | $36.79 | $36.79 | 0 | — | — |
| 2022-03-07 | $36.79 | $36.79 | 100 | — | — |