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
- 2010-12-21 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 | $22.92 | $22.92 | 0 | — | — |
| 2022-12-29 | $22.92 | $22.92 | 1,600 | — | — |
| 2022-12-28 | $22.29 | $22.29 | 400 | — | — |
| 2022-12-27 | $22.66 | $22.66 | 300 | — | — |
| 2022-12-23 | $22.81 | $22.81 | 0 | — | — |
| 2022-12-22 | $22.81 | $22.81 | 0 | — | — |
| 2022-12-21 | $22.81 | $22.81 | 900 | — | — |
| 2022-12-20 | $22.94 | $22.94 | 400 | — | — |
| 2022-12-19 | $22.81 | $22.81 | 1,300 | — | — |
| 2022-12-16 | $23.04 | $23.04 | 300 | — | — |
| 2022-12-15 | $22.38 | $22.38 | 0 | — | — |
| 2022-12-14 | $22.38 | $22.38 | 400 | — | — |
| 2022-12-13 | $22.38 | $22.38 | 700 | — | — |
| 2022-12-12 | $23.39 | $23.39 | 1,100 | — | — |
| 2022-12-09 | $23.64 | $23.64 | 400 | — | — |
| 2022-12-08 | $23.28 | $23.28 | 500 | — | — |
| 2022-12-07 | $23.76 | $23.76 | 0 | — | — |
| 2022-12-06 | $23.76 | $23.76 | 0 | — | — |
| 2022-12-05 | $23.76 | $23.76 | 500 | — | — |
| 2022-12-02 | $23.25 | $23.25 | 900 | — | — |
| 2022-12-01 | $22.90 | $22.90 | 0 | — | — |
| 2022-11-30 | $22.90 | $22.90 | 0 | — | — |
| 2022-11-29 | $22.90 | $22.90 | 400 | — | — |
| 2022-11-28 | $23.60 | $23.60 | 0 | — | — |
| 2022-11-25 | $23.60 | $23.60 | 0 | — | — |
| 2022-11-23 | $23.60 | $23.60 | 900 | — | — |
| 2022-11-22 | $23.60 | $23.60 | 800 | — | — |
| 2022-11-21 | $23.76 | $23.76 | 0 | — | — |
| 2022-11-18 | $23.76 | $23.76 | 0 | — | — |
| 2022-11-17 | $23.76 | $23.76 | 1,900 | — | — |
| 2022-11-16 | $25.70 | $25.70 | 1,300 | — | — |
| 2022-11-15 | $24.50 | $24.50 | 500 | — | — |
| 2022-11-14 | $25.21 | $25.21 | 0 | — | — |
| 2022-11-11 | $25.21 | $25.21 | 1,400 | — | — |
| 2022-11-10 | $26.20 | $26.20 | 1,000 | — | — |
| 2022-11-09 | $26.90 | $26.90 | 1,100 | — | — |
| 2022-11-08 | $26.68 | $26.68 | 1,400 | — | — |
| 2022-11-07 | $25.24 | $25.24 | 1,900 | — | — |
| 2022-11-04 | $24.57 | $24.57 | 700 | — | — |
| 2022-11-03 | $23.83 | $23.83 | 2,100 | — | — |
| 2022-11-02 | $23.05 | $23.05 | 2,100 | — | — |
| 2022-11-01 | $24.10 | $24.10 | 0 | — | — |
| 2022-10-31 | $24.10 | $24.10 | 1,900 | — | — |
| 2022-10-28 | $26.33 | $26.33 | 0 | — | — |
| 2022-10-27 | $26.33 | $26.33 | 200 | — | — |
| 2022-10-26 | $26.45 | $26.45 | 1,600 | — | — |
| 2022-10-25 | $27.30 | $27.30 | 3,900 | — | — |
| 2022-10-24 | $28.83 | $28.83 | 1,900 | — | — |
| 2022-10-21 | $28.60 | $28.60 | 2,500 | — | — |
| 2022-10-20 | $29.10 | $29.10 | 1,600 | — | — |
| 2022-10-19 | $29.82 | $29.82 | 2,400 | — | — |
| 2022-10-18 | $29.07 | $29.07 | 1,000 | — | — |
| 2022-10-17 | $28.14 | $28.14 | 3,700 | — | — |
| 2022-10-14 | $30.10 | $30.10 | 1,500 | — | — |
| 2022-10-13 | $29.20 | $29.20 | 500 | — | — |
| 2022-10-12 | $29.11 | $29.11 | 0 | — | — |
| 2022-10-11 | $29.11 | $29.11 | 7,000 | — | — |
| 2022-10-10 | $30.10 | $30.10 | 0 | — | — |
| 2022-10-07 | $30.10 | $30.10 | 700 | — | — |
| 2022-10-06 | $29.85 | $29.85 | 500 | — | — |
| 2022-10-05 | $29.10 | $29.10 | 1,100 | — | — |
| 2022-10-04 | $29.51 | $29.51 | 2,700 | — | — |
| 2022-10-03 | $30.00 | $30.00 | 2,500 | — | — |
| 2022-09-30 | $29.90 | $29.90 | 1,600 | — | — |
| 2022-09-29 | $29.87 | $29.87 | 1,600 | — | — |
| 2022-09-28 | $28.75 | $28.75 | 900 | — | — |
| 2022-09-27 | $29.00 | $29.00 | 500 | — | — |
| 2022-09-26 | $28.53 | $28.53 | 4,600 | — | — |
| 2022-09-23 | $29.87 | $29.87 | 13,300 | — | — |
| 2022-09-22 | $29.80 | $29.80 | 8,300 | — | — |
| 2022-09-21 | $29.95 | $29.95 | 2,000 | — | — |
| 2022-09-20 | $30.06 | $30.06 | 5,700 | — | — |
| 2022-09-19 | $28.74 | $28.74 | 2,700 | — | — |
| 2022-09-16 | $28.69 | $28.69 | 71,000 | — | — |
| 2022-09-15 | $29.00 | $29.00 | 12,400 | — | — |
| 2022-09-14 | $29.60 | $29.60 | 7,800 | — | — |
| 2022-09-13 | $29.00 | $29.00 | 9,300 | — | — |
| 2022-09-12 | $28.75 | $28.75 | 11,900 | — | — |
| 2022-09-09 | $28.37 | $28.37 | 7,800 | — | — |
| 2022-09-08 | $27.98 | $27.98 | 10,500 | — | — |
| 2022-09-07 | $26.43 | $26.43 | 12,200 | — | — |
| 2022-09-06 | $27.45 | $27.45 | 10,600 | — | — |
| 2022-09-02 | $23.59 | $23.59 | 0 | — | — |
| 2022-09-01 | $23.59 | $23.59 | 300 | — | — |
| 2022-08-31 | $23.19 | $23.19 | 900 | — | — |
| 2022-08-30 | $23.90 | $23.90 | 0 | — | — |
| 2022-08-29 | $23.90 | $23.90 | 500 | — | — |
| 2022-08-26 | $24.36 | $24.36 | 3,500 | — | — |
| 2022-08-25 | $25.22 | $25.22 | 300 | — | — |
| 2022-08-24 | $23.72 | $23.72 | 900 | — | — |
| 2022-08-23 | $23.00 | $23.00 | 200 | — | — |
| 2022-08-22 | $23.00 | $23.00 | 600 | — | — |
| 2022-08-19 | $22.98 | $22.98 | 900 | — | — |
| 2022-08-18 | $23.00 | $23.00 | 600 | — | — |
| 2022-08-17 | $22.50 | $22.50 | 1,300 | — | — |
| 2022-08-16 | $22.55 | $22.55 | 400 | — | — |
| 2022-08-15 | $22.13 | $22.13 | 200 | — | — |
| 2022-08-12 | $22.17 | $22.17 | 0 | — | — |
| 2022-08-11 | $22.17 | $22.17 | 100 | — | — |
| 2022-08-10 | $22.12 | $22.12 | 400 | — | — |
| 2022-08-09 | $23.24 | $23.24 | 0 | — | — |
| 2022-08-08 | $23.24 | $23.24 | 0 | — | — |
| 2022-08-05 | $23.24 | $23.24 | 0 | — | — |
| 2022-08-04 | $23.24 | $23.24 | 300 | — | — |
| 2022-08-03 | $23.16 | $23.16 | 0 | — | — |
| 2022-08-02 | $23.16 | $23.16 | 0 | — | — |
| 2022-08-01 | $23.16 | $23.16 | 200 | — | — |
| 2022-07-29 | $22.50 | $22.50 | 0 | — | — |
| 2022-07-28 | $22.50 | $22.50 | 300 | — | — |
| 2022-07-27 | $22.00 | $22.00 | 0 | — | — |
| 2022-07-26 | $22.00 | $22.00 | 0 | — | — |
| 2022-07-25 | $22.00 | $22.00 | 2,400 | — | — |
| 2022-07-22 | $22.50 | $22.50 | 200 | — | — |
| 2022-07-21 | $22.50 | $22.50 | 0 | — | — |
| 2022-07-20 | $22.50 | $22.50 | 100 | — | — |
| 2022-07-19 | $22.51 | $22.51 | 1,300 | — | — |
| 2022-07-18 | $22.63 | $22.63 | 0 | — | — |
| 2022-07-15 | $22.63 | $22.63 | 0 | — | — |
| 2022-07-14 | $22.63 | $22.63 | 0 | — | — |
| 2022-07-13 | $22.63 | $22.63 | 600 | — | — |
| 2022-07-12 | $23.28 | $23.28 | 100 | — | — |
| 2022-07-11 | $23.23 | $23.23 | 300 | — | — |
| 2022-07-08 | $22.50 | $22.50 | 800 | — | — |
| 2022-07-07 | $22.24 | $22.24 | 0 | — | — |
| 2022-07-06 | $22.24 | $22.24 | 1,900 | — | — |
| 2022-07-05 | $23.10 | $23.10 | 3,100 | — | — |
| 2022-07-01 | $24.00 | $24.00 | 2,900 | — | — |
| 2022-06-30 | $24.00 | $24.00 | 1,300 | — | — |
| 2022-06-29 | $23.50 | $23.50 | 400 | — | — |
| 2022-06-28 | $23.01 | $23.01 | 0 | — | — |
| 2022-06-27 | $23.01 | $23.01 | 200 | — | — |
| 2022-06-24 | $22.69 | $22.69 | 1,000 | — | — |
| 2022-06-23 | $22.32 | $22.32 | 0 | — | — |
| 2022-06-22 | $22.32 | $22.32 | 2,000 | — | — |
| 2022-06-21 | $22.25 | $22.25 | 0 | — | — |
| 2022-06-17 | $22.25 | $22.25 | 3,100 | — | — |
| 2022-06-16 | $22.25 | $22.25 | 700 | — | — |
| 2022-06-15 | $22.02 | $22.02 | 300 | — | — |
| 2022-06-14 | $22.00 | $22.00 | 1,300 | — | — |
| 2022-06-13 | $21.50 | $21.50 | 3,100 | — | — |
| 2022-06-10 | $22.22 | $22.22 | 200 | — | — |
| 2022-06-09 | $22.20 | $22.20 | 0 | — | — |
| 2022-06-08 | $22.20 | $22.20 | 700 | — | — |
| 2022-06-07 | $22.06 | $22.06 | 500 | — | — |
| 2022-06-06 | $22.20 | $22.20 | 2,800 | — | — |
| 2022-06-03 | $22.20 | $22.20 | 700 | — | — |
| 2022-06-02 | $21.98 | $21.98 | 400 | — | — |
| 2022-06-01 | $22.20 | $22.20 | 0 | — | — |
| 2022-05-31 | $22.20 | $22.20 | 400 | — | — |
| 2022-05-27 | $22.07 | $22.07 | 700 | — | — |
| 2022-05-26 | $22.25 | $22.25 | 0 | — | — |
| 2022-05-25 | $22.25 | $22.25 | 300 | — | — |
| 2022-05-24 | $22.20 | $22.20 | 1,000 | — | — |
| 2022-05-23 | $22.18 | $22.18 | 0 | — | — |
| 2022-05-20 | $22.18 | $22.18 | 1,100 | — | — |
| 2022-05-19 | $21.44 | $21.44 | 2,200 | — | — |
| 2022-05-18 | $22.00 | $22.00 | 500 | — | — |
| 2022-05-17 | $22.30 | $22.30 | 700 | — | — |
| 2022-05-16 | $22.28 | $22.28 | 300 | — | — |
| 2022-05-13 | $22.50 | $22.50 | 500 | — | — |
| 2022-05-12 | $23.09 | $23.09 | 700 | — | — |
| 2022-05-11 | $23.40 | $23.40 | 900 | — | — |
| 2022-05-10 | $23.20 | $23.20 | 1,100 | — | — |
| 2022-05-09 | $24.00 | $24.00 | 500 | — | — |
| 2022-05-06 | $24.50 | $24.50 | 0 | — | — |
| 2022-05-05 | $24.50 | $24.50 | 800 | — | — |
| 2022-05-04 | $24.75 | $24.75 | 600 | — | — |
| 2022-05-03 | $25.00 | $25.00 | 600 | — | — |
| 2022-05-02 | $24.90 | $24.90 | 1,700 | — | — |
| 2022-04-29 | $25.00 | $25.00 | 300 | — | — |
| 2022-04-28 | $24.97 | $24.97 | 1,000 | — | — |
| 2022-04-27 | $25.14 | $25.14 | 1,900 | — | — |
| 2022-04-26 | $25.47 | $25.47 | 1,200 | — | — |
| 2022-04-25 | $25.10 | $25.10 | 800 | — | — |
| 2022-04-22 | $25.05 | $25.05 | 2,900 | — | — |
| 2022-04-21 | $25.95 | $25.95 | 400 | — | — |
| 2022-04-20 | $25.90 | $25.90 | 1,200 | — | — |
| 2022-04-19 | $25.90 | $25.90 | 600 | — | — |
| 2022-04-18 | $25.80 | $25.80 | 300 | — | — |
| 2022-04-14 | $25.78 | $25.78 | 1,500 | — | — |
| 2022-04-13 | $25.03 | $25.03 | 500 | — | — |
| 2022-04-12 | $25.50 | $25.50 | 2,100 | — | — |
| 2022-04-11 | $24.67 | $24.67 | 2,800 | — | — |
| 2022-04-08 | $24.10 | $24.10 | 900 | — | — |
| 2022-04-07 | $23.49 | $23.49 | 0 | — | — |
| 2022-04-06 | $23.49 | $23.49 | 400 | — | — |
| 2022-04-05 | $23.00 | $23.00 | 0 | — | — |
| 2022-04-04 | $23.00 | $23.00 | 0 | — | — |
| 2022-04-01 | $23.00 | $23.00 | 1,900 | — | — |
| 2022-03-31 | $24.50 | $24.50 | 1,900 | — | — |
| 2022-03-30 | $24.77 | $24.77 | 1,700 | — | — |
| 2022-03-29 | $25.00 | $25.00 | 1,300 | — | — |
| 2022-03-28 | $25.45 | $25.45 | 700 | — | — |
| 2022-03-25 | $25.30 | $25.30 | 0 | — | — |
| 2022-03-24 | $25.30 | $25.30 | 100 | — | — |
| 2022-03-23 | $25.28 | $25.28 | 1,000 | — | — |
| 2022-03-22 | $25.01 | $25.01 | 200 | — | — |
| 2022-03-21 | $25.25 | $25.25 | 700 | — | — |
| 2022-03-18 | $26.00 | $26.00 | 0 | — | — |
| 2022-03-17 | $26.00 | $26.00 | 1,000 | — | — |
| 2022-03-16 | $25.50 | $25.50 | 1,700 | — | — |
| 2022-03-15 | $25.51 | $25.51 | 1,300 | — | — |
| 2022-03-14 | $25.53 | $25.53 | 2,400 | — | — |
| 2022-03-11 | $24.25 | $24.25 | 600 | — | — |
| 2022-03-10 | $24.50 | $24.50 | 700 | — | — |
| 2022-03-09 | $24.50 | $24.50 | 600 | — | — |
| 2022-03-08 | $24.50 | $24.50 | 2,300 | — | — |
| 2022-03-07 | $23.75 | $23.75 | 600 | — | — |
| 2022-03-04 | $23.25 | $23.25 | 3,000 | — | — |
| 2022-03-03 | $22.49 | $22.49 | 3,500 | — | — |
| 2022-03-02 | $22.44 | $22.44 | 700 | — | — |
| 2022-03-01 | $22.99 | $22.99 | 3,600 | — | — |
| 2022-02-28 | $23.14 | $23.14 | 1,700 | — | — |
| 2022-02-25 | $23.48 | $23.48 | 1,000 | — | — |
| 2022-02-24 | $23.87 | $23.87 | 600 | — | — |
| 2022-02-23 | $23.88 | $23.88 | 300 | — | — |
| 2022-02-22 | $23.55 | $23.55 | 2,200 | — | — |
| 2022-02-18 | $23.68 | $23.68 | 2,600 | — | — |
| 2022-02-17 | $24.96 | $24.96 | 2,000 | — | — |
| 2022-02-16 | $24.15 | $24.15 | 900 | — | — |
| 2022-02-15 | $23.50 | $23.50 | 1,100 | — | — |
| 2022-02-14 | $23.30 | $23.30 | 8,800 | — | — |
| 2022-02-11 | $22.77 | $22.77 | 1,900 | — | — |
| 2022-02-10 | $22.16 | $22.16 | 300 | — | — |
| 2022-02-09 | $22.14 | $22.14 | 1,700 | — | — |
| 2022-02-08 | $21.89 | $21.89 | 2,700 | — | — |
| 2022-02-07 | $21.85 | $21.85 | 3,900 | — | — |
| 2022-02-04 | $21.25 | $21.25 | 3,100 | — | — |
| 2022-02-03 | $21.50 | $21.50 | 2,600 | — | — |
| 2022-02-02 | $21.50 | $21.50 | 400 | — | — |
| 2022-02-01 | $21.53 | $21.53 | 1,900 | — | — |
| 2022-01-31 | $21.25 | $21.25 | 5,900 | — | — |
| 2022-01-28 | $22.45 | $22.45 | 0 | — | — |
| 2022-01-27 | $22.45 | $22.45 | 2,600 | — | — |
| 2022-01-26 | $22.67 | $22.67 | 1,500 | — | — |
| 2022-01-25 | $23.00 | $23.00 | 1,900 | — | — |
| 2022-01-24 | $24.00 | $24.00 | 1,100 | — | — |
| 2022-01-21 | $24.55 | $24.55 | 1,600 | — | — |
| 2022-01-20 | $24.75 | $24.75 | 2,700 | — | — |
| 2022-01-19 | $24.79 | $24.79 | 2,500 | — | — |
| 2022-01-18 | $25.60 | $25.60 | 3,000 | — | — |
| 2022-01-14 | $25.60 | $25.60 | 900 | — | — |
| 2022-01-13 | $25.50 | $25.50 | 500 | — | — |
| 2022-01-12 | $25.50 | $25.50 | 0 | — | — |
| 2022-01-11 | $25.50 | $25.50 | 600 | — | — |
| 2022-01-10 | $25.54 | $25.54 | 500 | — | — |
| 2022-01-07 | $25.85 | $25.85 | 300 | — | — |
| 2022-01-06 | $25.50 | $25.50 | 600 | — | — |
| 2022-01-05 | $25.71 | $25.71 | 0 | — | — |
| 2022-01-04 | $25.71 | $25.71 | 1,100 | — | — |
| 2022-01-03 | $25.72 | $25.72 | 300 | — | — |