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
- 2022-09-16 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 | $20.06 | $20.52 | 967,000 | — | — |
| 2022-12-29 | $20.21 | $20.67 | 490,700 | — | — |
| 2022-12-28 | $19.83 | $20.28 | 1,014,600 | — | — |
| 2022-12-27 | $19.96 | $20.42 | 679,100 | — | — |
| 2022-12-23 | $20.27 | $20.74 | 1,078,000 | — | — |
| 2022-12-22 | $20.09 | $20.55 | 1,288,700 | — | — |
| 2022-12-21 | $20.54 | $21.01 | 2,127,300 | — | — |
| 2022-12-20 | $19.70 | $20.15 | 2,170,300 | — | — |
| 2022-12-19 | $19.41 | $19.86 | 1,503,000 | — | — |
| 2022-12-16 | $18.87 | $19.30 | 8,299,700 | — | — |
| 2022-12-15 | $19.68 | $20.13 | 1,785,200 | — | — |
| 2022-12-14 | $20.34 | $20.57 | 1,172,700 | — | — |
| 2022-12-13 | $20.41 | $20.64 | 1,368,400 | — | — |
| 2022-12-12 | $20.38 | $20.61 | 1,149,500 | — | — |
| 2022-12-09 | $19.84 | $20.07 | 1,072,600 | — | — |
| 2022-12-08 | $20.01 | $20.24 | 2,436,900 | — | — |
| 2022-12-07 | $20.10 | $20.33 | 1,426,000 | — | — |
| 2022-12-06 | $20.66 | $20.90 | 1,198,200 | — | — |
| 2022-12-05 | $21.22 | $21.46 | 818,000 | — | — |
| 2022-12-02 | $22.06 | $22.31 | 569,200 | — | — |
| 2022-12-01 | $22.20 | $22.45 | 648,800 | — | — |
| 2022-11-30 | $22.24 | $22.49 | 764,600 | — | — |
| 2022-11-29 | $21.71 | $21.96 | 685,100 | — | — |
| 2022-11-28 | $21.58 | $21.83 | 809,000 | — | — |
| 2022-11-25 | $22.39 | $22.64 | 211,400 | — | — |
| 2022-11-23 | $22.41 | $22.66 | 796,200 | — | — |
| 2022-11-22 | $22.15 | $22.40 | 609,400 | — | — |
| 2022-11-21 | $21.92 | $22.17 | 447,700 | — | — |
| 2022-11-18 | $21.93 | $22.18 | 634,900 | — | — |
| 2022-11-17 | $21.83 | $22.08 | 1,831,200 | — | — |
| 2022-11-16 | $22.14 | $22.39 | 763,000 | — | — |
| 2022-11-15 | $22.25 | $22.50 | 1,078,300 | — | — |
| 2022-11-14 | $22.03 | $22.28 | 1,085,200 | — | — |
| 2022-11-11 | $22.54 | $22.80 | 1,200,300 | — | — |
| 2022-11-10 | $22.85 | $23.11 | 2,726,300 | — | — |
| 2022-11-09 | $21.93 | $22.18 | 1,191,800 | — | — |
| 2022-11-08 | $21.73 | $21.98 | 967,700 | — | — |
| 2022-11-07 | $21.67 | $21.92 | 666,900 | — | — |
| 2022-11-04 | $21.77 | $22.02 | 986,900 | — | — |
| 2022-11-03 | $21.41 | $21.65 | 1,636,800 | — | — |
| 2022-11-02 | $22.64 | $22.90 | 1,194,900 | — | — |
| 2022-11-01 | $22.74 | $23.00 | 1,026,900 | — | — |
| 2022-10-31 | $22.67 | $22.93 | 1,135,000 | — | — |
| 2022-10-28 | $23.01 | $23.27 | 1,420,300 | — | — |
| 2022-10-27 | $22.62 | $22.88 | 947,500 | — | — |
| 2022-10-26 | $22.48 | $22.74 | 1,577,200 | — | — |
| 2022-10-25 | $22.37 | $22.62 | 1,216,800 | — | — |
| 2022-10-24 | $22.07 | $22.32 | 1,769,100 | — | — |
| 2022-10-21 | $21.64 | $21.89 | 2,576,400 | — | — |
| 2022-10-20 | $20.59 | $20.82 | 949,400 | — | — |
| 2022-10-19 | $20.90 | $21.14 | 1,400,100 | — | — |
| 2022-10-18 | $21.28 | $21.52 | 2,124,800 | — | — |
| 2022-10-17 | $20.69 | $20.93 | 1,373,900 | — | — |
| 2022-10-14 | $20.02 | $20.25 | 1,401,200 | — | — |
| 2022-10-13 | $20.32 | $20.55 | 3,049,300 | — | — |
| 2022-10-12 | $19.81 | $20.04 | 1,897,600 | — | — |
| 2022-10-11 | $19.48 | $19.70 | 2,478,800 | — | — |
| 2022-10-10 | $19.69 | $19.91 | 1,774,200 | — | — |
| 2022-10-07 | $19.94 | $20.17 | 1,709,400 | — | — |
| 2022-10-06 | $19.89 | $20.12 | 1,268,100 | — | — |
| 2022-10-05 | $20.45 | $20.45 | 1,677,100 | — | — |
| 2022-10-04 | $20.84 | $20.84 | 2,019,100 | — | — |
| 2022-10-03 | $20.23 | $20.23 | 1,484,700 | — | — |
| 2022-09-30 | $19.69 | $19.69 | 4,030,500 | — | — |
| 2022-09-29 | $19.56 | $19.56 | 2,786,100 | — | — |
| 2022-09-28 | $20.43 | $20.43 | 2,707,400 | — | — |
| 2022-09-27 | $20.19 | $20.19 | 2,115,200 | — | — |
| 2022-09-26 | $20.04 | $20.04 | 1,132,300 | — | — |
| 2022-09-23 | $20.25 | $20.25 | 2,401,200 | — | — |
| 2022-09-22 | $20.85 | $20.85 | 1,974,500 | — | — |
| 2022-09-21 | $21.19 | $21.19 | 8,229,100 | — | — |
| 2022-09-20 | $21.55 | $21.55 | 3,881,600 | — | — |
| 2022-09-19 | $21.62 | $21.62 | 6,419,400 | — | — |
| 2022-09-16 | $20.72 | $20.72 | 4,981,700 | — | — |