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
- 2018-03-05 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 | $22.50 | $22.50 | 453 | — | — |
| 2022-12-29 | $22.50 | $22.50 | 940 | — | — |
| 2022-12-28 | $21.90 | $21.90 | 600 | — | — |
| 2022-12-27 | $22.05 | $22.05 | 1,173 | — | — |
| 2022-12-23 | $22.50 | $22.50 | 653 | — | — |
| 2022-12-22 | $22.35 | $22.35 | 493 | — | — |
| 2022-12-21 | $22.11 | $22.11 | 780 | — | — |
| 2022-12-20 | $22.05 | $22.05 | 787 | — | — |
| 2022-12-19 | $22.00 | $22.00 | 600 | — | — |
| 2022-12-16 | $22.05 | $22.05 | 713 | — | — |
| 2022-12-15 | $21.75 | $21.75 | 1,080 | — | — |
| 2022-12-14 | $21.90 | $21.90 | 660 | — | — |
| 2022-12-13 | $21.90 | $21.90 | 2,220 | — | — |
| 2022-12-12 | $21.45 | $21.45 | 1,160 | — | — |
| 2022-12-09 | $21.45 | $21.45 | 820 | — | — |
| 2022-12-08 | $21.53 | $21.53 | 660 | — | — |
| 2022-12-07 | $21.75 | $21.75 | 767 | — | — |
| 2022-12-06 | $20.85 | $20.85 | 1,927 | — | — |
| 2022-12-05 | $21.30 | $21.30 | 320 | — | — |
| 2022-12-02 | $21.30 | $21.30 | 693 | — | — |
| 2022-12-01 | $21.15 | $21.15 | 1,453 | — | — |
| 2022-11-30 | $20.70 | $20.70 | 873 | — | — |
| 2022-11-29 | $19.80 | $19.80 | 1,693 | — | — |
| 2022-11-28 | $20.55 | $20.55 | 987 | — | — |
| 2022-11-25 | $20.99 | $20.99 | 520 | — | — |
| 2022-11-23 | $20.70 | $20.70 | 433 | — | — |
| 2022-11-22 | $20.46 | $20.46 | 727 | — | — |
| 2022-11-21 | $20.25 | $20.25 | 453 | — | — |
| 2022-11-18 | $20.40 | $20.40 | 800 | — | — |
| 2022-11-17 | $20.55 | $20.55 | 840 | — | — |
| 2022-11-16 | $20.40 | $20.40 | 900 | — | — |
| 2022-11-15 | $20.70 | $20.70 | 3,093 | — | — |
| 2022-11-14 | $20.85 | $20.85 | 1,467 | — | — |
| 2022-11-11 | $21.60 | $21.60 | 1,520 | — | — |
| 2022-11-10 | $20.85 | $20.85 | 1,447 | — | — |
| 2022-11-09 | $21.15 | $21.15 | 2,213 | — | — |
| 2022-11-08 | $21.30 | $21.30 | 1,033 | — | — |
| 2022-11-07 | $21.30 | $21.30 | 740 | — | — |
| 2022-11-04 | $20.70 | $20.70 | 687 | — | — |
| 2022-11-03 | $21.00 | $21.00 | 1,140 | — | — |
| 2022-11-02 | $20.70 | $20.70 | 3,120 | — | — |
| 2022-11-01 | $19.50 | $19.50 | 1,933 | — | — |
| 2022-10-31 | $20.55 | $20.55 | 1,487 | — | — |
| 2022-10-28 | $20.40 | $20.40 | 17,313 | — | — |
| 2022-10-27 | $21.43 | $21.43 | 107,573 | — | — |
| 2022-10-26 | $24.15 | $24.15 | 847 | — | — |
| 2022-10-25 | $23.85 | $23.85 | 700 | — | — |
| 2022-10-24 | $24.60 | $24.60 | 1,787 | — | — |
| 2022-10-21 | $23.40 | $23.40 | 673 | — | — |
| 2022-10-20 | $24.15 | $24.15 | 2,947 | — | — |
| 2022-10-19 | $23.25 | $23.25 | 713 | — | — |
| 2022-10-18 | $23.25 | $23.25 | 1,180 | — | — |
| 2022-10-17 | $23.10 | $23.10 | 1,013 | — | — |
| 2022-10-14 | $22.80 | $22.80 | 2,660 | — | — |
| 2022-10-13 | $21.30 | $21.30 | 887 | — | — |
| 2022-10-12 | $21.75 | $21.75 | 460 | — | — |
| 2022-10-11 | $21.75 | $21.75 | 1,853 | — | — |
| 2022-10-10 | $22.49 | $22.49 | 780 | — | — |
| 2022-10-07 | $22.05 | $22.05 | 427 | — | — |
| 2022-10-06 | $22.50 | $22.50 | 580 | — | — |
| 2022-10-05 | $22.33 | $22.33 | 6,213 | — | — |
| 2022-10-04 | $24.30 | $24.30 | 3,207 | — | — |
| 2022-10-03 | $23.55 | $23.55 | 1,307 | — | — |
| 2022-09-30 | $22.35 | $22.35 | 2,847 | — | — |
| 2022-09-29 | $22.65 | $22.65 | 7,767 | — | — |
| 2022-09-28 | $25.50 | $25.50 | 23,647 | — | — |
| 2022-09-27 | $26.10 | $26.10 | 4,840 | — | — |
| 2022-09-26 | $24.30 | $24.30 | 3,353 | — | — |
| 2022-09-23 | $23.10 | $23.10 | 8,327 | — | — |
| 2022-09-22 | $22.35 | $22.35 | 11,413 | — | — |
| 2022-09-21 | $23.40 | $23.40 | 1,667 | — | — |
| 2022-09-20 | $22.95 | $22.95 | 18,307 | — | — |
| 2022-09-19 | $24.60 | $24.60 | 6,020 | — | — |
| 2022-09-16 | $22.50 | $22.50 | 8,027 | — | — |
| 2022-09-15 | $21.45 | $21.45 | 6,807 | — | — |
| 2022-09-14 | $21.39 | $21.39 | 5,713 | — | — |
| 2022-09-13 | $21.45 | $21.45 | 3,240 | — | — |
| 2022-09-12 | $22.35 | $22.35 | 16,787 | — | — |
| 2022-09-09 | $22.05 | $22.05 | 7,113 | — | — |
| 2022-09-08 | $21.45 | $21.45 | 14,473 | — | — |
| 2022-09-07 | $23.25 | $23.25 | 11,940 | — | — |
| 2022-09-06 | $19.35 | $19.35 | 23,247 | — | — |
| 2022-09-02 | $17.25 | $17.25 | 3,247 | — | — |
| 2022-09-01 | $17.40 | $17.40 | 2,393 | — | — |
| 2022-08-31 | $18.15 | $18.15 | 2,947 | — | — |
| 2022-08-30 | $18.00 | $18.00 | 5,960 | — | — |
| 2022-08-29 | $18.30 | $18.30 | 3,840 | — | — |
| 2022-08-26 | $18.00 | $18.00 | 3,013 | — | — |
| 2022-08-25 | $19.05 | $19.05 | 16,833 | — | — |
| 2022-08-24 | $18.60 | $18.60 | 4,793 | — | — |
| 2022-08-23 | $18.45 | $18.45 | 36,820 | — | — |
| 2022-08-22 | $19.80 | $19.80 | 3,687 | — | — |
| 2022-08-19 | $19.95 | $19.95 | 4,133 | — | — |
| 2022-08-18 | $20.10 | $20.10 | 2,333 | — | — |
| 2022-08-17 | $20.85 | $20.85 | 5,653 | — | — |
| 2022-08-16 | $21.00 | $21.00 | 2,880 | — | — |
| 2022-08-15 | $20.70 | $20.70 | 4,227 | — | — |
| 2022-08-12 | $21.00 | $21.00 | 8,700 | — | — |
| 2022-08-11 | $21.00 | $21.00 | 9,727 | — | — |
| 2022-08-10 | $22.65 | $22.65 | 3,573 | — | — |
| 2022-08-09 | $23.70 | $23.70 | 18,287 | — | — |
| 2022-08-08 | $24.75 | $24.75 | 18,920 | — | — |
| 2022-08-05 | $22.50 | $22.50 | 17,120 | — | — |
| 2022-08-04 | $21.75 | $21.75 | 4,927 | — | — |
| 2022-08-03 | $21.30 | $21.30 | 10,640 | — | — |
| 2022-08-02 | $20.85 | $20.85 | 5,767 | — | — |
| 2022-08-01 | $21.60 | $21.60 | 6,547 | — | — |
| 2022-07-29 | $22.35 | $22.35 | 4,693 | — | — |
| 2022-07-28 | $21.30 | $21.30 | 19,033 | — | — |
| 2022-07-27 | $24.30 | $24.30 | 2,100 | — | — |
| 2022-07-26 | $24.75 | $24.75 | 7,633 | — | — |
| 2022-07-25 | $27.15 | $27.15 | 18,520 | — | — |
| 2022-07-22 | $30.75 | $30.75 | 39,467 | — | — |
| 2022-07-21 | $33.30 | $33.30 | 1,154,233 | — | — |
| 2022-07-20 | $27.45 | $27.45 | 5,527 | — | — |
| 2022-07-19 | $27.75 | $27.75 | 5,073 | — | — |
| 2022-07-18 | $27.45 | $27.45 | 52,140 | — | — |
| 2022-07-15 | $32.70 | $32.70 | 7,640 | — | — |
| 2022-07-14 | $26.70 | $26.70 | 2,620 | — | — |
| 2022-07-13 | $26.40 | $26.40 | 2,847 | — | — |
| 2022-07-12 | $26.81 | $26.81 | 1,967 | — | — |
| 2022-07-11 | $27.75 | $27.75 | 2,173 | — | — |
| 2022-07-08 | $27.75 | $27.75 | 2,593 | — | — |
| 2022-07-07 | $27.45 | $27.45 | 4,787 | — | — |
| 2022-07-06 | $26.10 | $26.10 | 3,313 | — | — |
| 2022-07-05 | $25.50 | $25.50 | 2,087 | — | — |
| 2022-07-01 | $25.50 | $25.50 | 1,900 | — | — |
| 2022-06-30 | $24.45 | $24.45 | 4,667 | — | — |
| 2022-06-29 | $24.90 | $24.90 | 3,193 | — | — |
| 2022-06-28 | $25.05 | $25.05 | 6,667 | — | — |
| 2022-06-27 | $25.50 | $25.50 | 4,827 | — | — |
| 2022-06-24 | $24.90 | $24.90 | 3,853 | — | — |
| 2022-06-23 | $23.85 | $23.85 | 4,300 | — | — |
| 2022-06-22 | $25.05 | $25.05 | 3,787 | — | — |
| 2022-06-21 | $25.35 | $25.35 | 4,273 | — | — |
| 2022-06-17 | $23.55 | $23.55 | 4,713 | — | — |
| 2022-06-16 | $22.20 | $22.20 | 3,907 | — | — |
| 2022-06-15 | $23.40 | $23.40 | 4,140 | — | — |
| 2022-06-14 | $22.05 | $22.05 | 1,833 | — | — |
| 2022-06-13 | $21.90 | $21.90 | 1,740 | — | — |
| 2022-06-10 | $22.35 | $22.35 | 2,847 | — | — |
| 2022-06-09 | $23.25 | $23.25 | 8,093 | — | — |
| 2022-06-08 | $23.10 | $23.10 | 6,553 | — | — |
| 2022-06-07 | $23.85 | $23.85 | 4,333 | — | — |
| 2022-06-06 | $25.35 | $25.35 | 8,580 | — | — |
| 2022-06-03 | $25.20 | $25.20 | 7,813 | — | — |
| 2022-06-02 | $22.50 | $22.50 | 8,647 | — | — |
| 2022-06-01 | $22.65 | $22.65 | 5,840 | — | — |
| 2022-05-31 | $22.65 | $22.65 | 5,793 | — | — |
| 2022-05-27 | $22.20 | $22.20 | 5,660 | — | — |
| 2022-05-26 | $21.75 | $21.75 | 14,113 | — | — |
| 2022-05-25 | $21.15 | $21.15 | 6,773 | — | — |
| 2022-05-24 | $23.10 | $23.10 | 6,680 | — | — |
| 2022-05-23 | $23.10 | $23.10 | 13,607 | — | — |
| 2022-05-20 | $23.55 | $23.55 | 9,620 | — | — |
| 2022-05-19 | $21.90 | $21.90 | 6,753 | — | — |
| 2022-05-18 | $21.45 | $21.45 | 22,613 | — | — |
| 2022-05-17 | $24.30 | $24.30 | 18,933 | — | — |
| 2022-05-16 | $27.60 | $27.60 | 11,940 | — | — |
| 2022-05-13 | $33.60 | $33.60 | 1,787 | — | — |
| 2022-05-12 | $32.55 | $32.55 | 3,593 | — | — |
| 2022-05-11 | $32.85 | $32.85 | 4,433 | — | — |
| 2022-05-10 | $36.45 | $36.45 | 5,393 | — | — |
| 2022-05-09 | $39.30 | $39.30 | 13,020 | — | — |
| 2022-05-06 | $42.75 | $42.75 | 5,193 | — | — |
| 2022-05-05 | $42.75 | $42.75 | 13,407 | — | — |
| 2022-05-04 | $44.25 | $44.25 | 10,000 | — | — |
| 2022-05-03 | $43.95 | $43.95 | 18,033 | — | — |
| 2022-05-02 | $42.60 | $42.60 | 10,340 | — | — |
| 2022-04-29 | $43.05 | $43.05 | 3,507 | — | — |
| 2022-04-28 | $42.45 | $42.45 | 5,687 | — | — |
| 2022-04-27 | $42.30 | $42.30 | 8,287 | — | — |
| 2022-04-26 | $43.95 | $43.95 | 13,813 | — | — |
| 2022-04-25 | $43.05 | $43.05 | 15,480 | — | — |
| 2022-04-22 | $46.95 | $46.95 | 54,607 | — | — |
| 2022-04-21 | $47.70 | $47.70 | 15,620 | — | — |
| 2022-04-20 | $53.10 | $53.10 | 27,033 | — | — |
| 2022-04-19 | $52.20 | $52.20 | 17,640 | — | — |
| 2022-04-18 | $51.00 | $51.00 | 19,947 | — | — |
| 2022-04-14 | $47.65 | $47.65 | 7,147 | — | — |
| 2022-04-13 | $47.10 | $47.10 | 6,840 | — | — |
| 2022-04-12 | $46.20 | $46.20 | 6,387 | — | — |
| 2022-04-11 | $46.05 | $46.05 | 12,287 | — | — |
| 2022-04-08 | $45.60 | $45.60 | 10,353 | — | — |
| 2022-04-07 | $43.20 | $43.20 | 5,773 | — | — |
| 2022-04-06 | $42.45 | $42.45 | 3,713 | — | — |
| 2022-04-05 | $43.35 | $43.35 | 24,547 | — | — |
| 2022-04-04 | $42.30 | $42.30 | 2,973 | — | — |
| 2022-04-01 | $42.15 | $42.15 | 4,607 | — | — |
| 2022-03-31 | $42.00 | $42.00 | 4,233 | — | — |
| 2022-03-30 | $41.70 | $41.70 | 4,087 | — | — |
| 2022-03-29 | $41.70 | $41.70 | 4,887 | — | — |
| 2022-03-28 | $41.10 | $41.10 | 3,693 | — | — |
| 2022-03-25 | $39.60 | $39.60 | 4,807 | — | — |
| 2022-03-24 | $40.65 | $40.65 | 6,080 | — | — |
| 2022-03-23 | $42.00 | $42.00 | 8,273 | — | — |
| 2022-03-22 | $42.00 | $42.00 | 32,287 | — | — |
| 2022-03-21 | $39.90 | $39.90 | 12,340 | — | — |
| 2022-03-18 | $38.70 | $38.70 | 8,280 | — | — |
| 2022-03-17 | $36.90 | $36.90 | 4,200 | — | — |
| 2022-03-16 | $36.15 | $36.15 | 7,000 | — | — |
| 2022-03-15 | $34.35 | $34.35 | 3,907 | — | — |
| 2022-03-14 | $33.60 | $33.60 | 8,553 | — | — |
| 2022-03-11 | $35.70 | $35.70 | 7,353 | — | — |
| 2022-03-10 | $37.05 | $37.05 | 5,413 | — | — |
| 2022-03-09 | $36.60 | $36.60 | 5,220 | — | — |
| 2022-03-08 | $38.10 | $38.10 | 13,467 | — | — |
| 2022-03-07 | $36.30 | $36.30 | 28,567 | — | — |
| 2022-03-04 | $39.45 | $39.45 | 15,000 | — | — |
| 2022-03-03 | $40.50 | $40.50 | 23,013 | — | — |
| 2022-03-02 | $38.85 | $38.85 | 23,107 | — | — |
| 2022-03-01 | $37.35 | $37.35 | 17,680 | — | — |
| 2022-02-28 | $36.00 | $36.00 | 20,513 | — | — |
| 2022-02-25 | $36.00 | $36.00 | 22,033 | — | — |
| 2022-02-24 | $32.70 | $32.70 | 65,627 | — | — |
| 2022-02-23 | $34.20 | $34.20 | 58,073 | — | — |
| 2022-02-22 | $39.60 | $39.60 | 210,820 | — | — |
| 2022-02-18 | $34.50 | $34.50 | 100,400 | — | — |
| 2022-02-17 | $29.48 | $29.48 | 20,540 | — | — |
| 2022-02-16 | $27.90 | $27.90 | 51,987 | — | — |
| 2022-02-15 | $24.75 | $24.75 | 10,247 | — | — |
| 2022-02-14 | $24.90 | $24.90 | 21,113 | — | — |
| 2022-02-11 | $24.30 | $24.30 | 88,360 | — | — |
| 2022-02-10 | $21.90 | $21.90 | 7,840 | — | — |
| 2022-02-09 | $21.15 | $21.15 | 2,800 | — | — |
| 2022-02-08 | $20.10 | $20.10 | 3,127 | — | — |
| 2022-02-07 | $19.80 | $19.80 | 1,413 | — | — |
| 2022-02-04 | $19.50 | $19.50 | 1,613 | — | — |
| 2022-02-03 | $18.75 | $18.75 | 1,213 | — | — |
| 2022-02-02 | $18.60 | $18.60 | 2,400 | — | — |
| 2022-02-01 | $19.05 | $19.05 | 4,593 | — | — |
| 2022-01-31 | $17.85 | $17.85 | 4,580 | — | — |
| 2022-01-28 | $16.65 | $16.65 | 2,420 | — | — |
| 2022-01-27 | $17.40 | $17.40 | 3,073 | — | — |
| 2022-01-26 | $17.70 | $17.70 | 16,307 | — | — |
| 2022-01-25 | $17.40 | $17.40 | 3,220 | — | — |
| 2022-01-24 | $18.15 | $18.15 | 4,720 | — | — |
| 2022-01-21 | $17.40 | $17.40 | 6,427 | — | — |
| 2022-01-20 | $18.30 | $18.30 | 3,880 | — | — |
| 2022-01-19 | $18.30 | $18.30 | 2,753 | — | — |
| 2022-01-18 | $18.00 | $18.00 | 8,407 | — | — |
| 2022-01-14 | $18.15 | $18.15 | 6,387 | — | — |
| 2022-01-13 | $19.35 | $19.35 | 14,487 | — | — |
| 2022-01-12 | $19.80 | $19.80 | 2,300 | — | — |
| 2022-01-11 | $20.10 | $20.10 | 2,547 | — | — |
| 2022-01-10 | $20.40 | $20.40 | 11,433 | — | — |
| 2022-01-07 | $20.70 | $20.70 | 1,547 | — | — |
| 2022-01-06 | $20.25 | $20.25 | 3,447 | — | — |
| 2022-01-05 | $21.00 | $21.00 | 2,513 | — | — |
| 2022-01-04 | $22.05 | $22.05 | 6,507 | — | — |
| 2022-01-03 | $23.10 | $23.10 | 4,047 | — | — |