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
- 2006-11-02 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 | $19.95 | $19.95 | 259,433 | — | — |
| 2022-12-29 | $19.35 | $19.35 | 266,047 | — | — |
| 2022-12-28 | $18.75 | $18.75 | 206,987 | — | — |
| 2022-12-27 | $18.75 | $18.75 | 189,067 | — | — |
| 2022-12-23 | $19.35 | $19.35 | 156,100 | — | — |
| 2022-12-22 | $19.05 | $19.05 | 206,227 | — | — |
| 2022-12-21 | $20.10 | $20.10 | 153,487 | — | — |
| 2022-12-20 | $19.95 | $19.95 | 192,793 | — | — |
| 2022-12-19 | $19.50 | $19.50 | 341,500 | — | — |
| 2022-12-16 | $20.70 | $20.70 | 668,313 | — | — |
| 2022-12-15 | $21.45 | $21.45 | 258,587 | — | — |
| 2022-12-14 | $22.95 | $22.95 | 362,680 | — | — |
| 2022-12-13 | $23.10 | $23.10 | 265,707 | — | — |
| 2022-12-12 | $22.80 | $22.80 | 289,827 | — | — |
| 2022-12-09 | $22.95 | $22.95 | 432,753 | — | — |
| 2022-12-08 | $24.15 | $24.15 | 405,560 | — | — |
| 2022-12-07 | $25.65 | $25.65 | 325,307 | — | — |
| 2022-12-06 | $26.55 | $26.55 | 252,047 | — | — |
| 2022-12-05 | $27.30 | $27.30 | 249,487 | — | — |
| 2022-12-02 | $28.05 | $28.05 | 195,533 | — | — |
| 2022-12-01 | $27.90 | $27.90 | 246,380 | — | — |
| 2022-11-30 | $28.50 | $28.50 | 447,793 | — | — |
| 2022-11-29 | $28.35 | $28.35 | 245,427 | — | — |
| 2022-11-28 | $28.20 | $28.20 | 252,040 | — | — |
| 2022-11-25 | $28.95 | $28.95 | 85,933 | — | — |
| 2022-11-23 | $28.50 | $28.50 | 248,153 | — | — |
| 2022-11-22 | $27.90 | $27.90 | 267,713 | — | — |
| 2022-11-21 | $28.20 | $28.20 | 551,193 | — | — |
| 2022-11-18 | $27.15 | $27.15 | 456,080 | — | — |
| 2022-11-17 | $28.05 | $28.05 | 491,833 | — | — |
| 2022-11-16 | $30.30 | $30.30 | 1,131,273 | — | — |
| 2022-11-15 | $28.50 | $28.50 | 443,220 | — | — |
| 2022-11-14 | $28.50 | $28.50 | 370,787 | — | — |
| 2022-11-11 | $28.65 | $28.65 | 389,427 | — | — |
| 2022-11-10 | $29.40 | $29.40 | 529,633 | — | — |
| 2022-11-09 | $27.75 | $27.75 | 622,880 | — | — |
| 2022-11-08 | $29.10 | $29.10 | 512,687 | — | — |
| 2022-11-07 | $30.00 | $30.00 | 615,593 | — | — |
| 2022-11-04 | $30.45 | $30.45 | 736,560 | — | — |
| 2022-11-03 | $33.00 | $33.00 | 755,147 | — | — |
| 2022-11-02 | $32.55 | $32.55 | 698,787 | — | — |
| 2022-11-01 | $34.20 | $34.20 | 746,580 | — | — |
| 2022-10-31 | $32.55 | $32.55 | 907,907 | — | — |
| 2022-10-28 | $30.45 | $30.45 | 462,093 | — | — |
| 2022-10-27 | $28.95 | $28.95 | 293,293 | — | — |
| 2022-10-26 | $28.65 | $28.65 | 771,793 | — | — |
| 2022-10-25 | $27.15 | $27.15 | 271,720 | — | — |
| 2022-10-24 | $26.55 | $26.55 | 208,613 | — | — |
| 2022-10-21 | $26.85 | $26.85 | 229,520 | — | — |
| 2022-10-20 | $26.70 | $26.70 | 283,027 | — | — |
| 2022-10-19 | $26.70 | $26.70 | 203,647 | — | — |
| 2022-10-18 | $27.30 | $27.30 | 304,433 | — | — |
| 2022-10-17 | $27.00 | $27.00 | 291,120 | — | — |
| 2022-10-14 | $25.20 | $25.20 | 324,933 | — | — |
| 2022-10-13 | $27.00 | $27.00 | 355,360 | — | — |
| 2022-10-12 | $26.25 | $26.25 | 187,447 | — | — |
| 2022-10-11 | $25.65 | $25.65 | 360,300 | — | — |
| 2022-10-10 | $27.15 | $27.15 | 375,240 | — | — |
| 2022-10-07 | $26.40 | $26.40 | 341,213 | — | — |
| 2022-10-06 | $26.70 | $26.70 | 214,873 | — | — |
| 2022-10-05 | $26.70 | $26.70 | 310,053 | — | — |
| 2022-10-04 | $26.40 | $26.40 | 414,793 | — | — |
| 2022-10-03 | $25.35 | $25.35 | 407,613 | — | — |
| 2022-09-30 | $23.85 | $23.85 | 348,820 | — | — |
| 2022-09-29 | $24.00 | $24.00 | 335,553 | — | — |
| 2022-09-28 | $25.20 | $25.20 | 438,580 | — | — |
| 2022-09-27 | $23.55 | $23.55 | 257,827 | — | — |
| 2022-09-26 | $23.85 | $23.85 | 308,947 | — | — |
| 2022-09-23 | $24.00 | $24.00 | 470,040 | — | — |
| 2022-09-22 | $25.05 | $25.05 | 405,853 | — | — |
| 2022-09-21 | $25.50 | $25.50 | 432,613 | — | — |
| 2022-09-20 | $25.20 | $25.20 | 470,800 | — | — |
| 2022-09-19 | $26.70 | $26.70 | 416,107 | — | — |
| 2022-09-16 | $27.45 | $27.45 | 713,687 | — | — |
| 2022-09-15 | $27.60 | $27.60 | 683,753 | — | — |
| 2022-09-14 | $27.75 | $27.75 | 809,513 | — | — |
| 2022-09-13 | $26.55 | $26.55 | 681,613 | — | — |
| 2022-09-12 | $27.30 | $27.30 | 928,927 | — | — |
| 2022-09-09 | $26.55 | $26.55 | 1,646,347 | — | — |
| 2022-09-08 | $25.05 | $25.05 | 3,255,633 | — | — |
| 2022-09-07 | $30.90 | $30.90 | 7,930,420 | — | — |
| 2022-09-06 | $31.35 | $31.35 | 1,411,773 | — | — |
| 2022-09-02 | $30.60 | $30.60 | 723,367 | — | — |
| 2022-09-01 | $30.00 | $30.00 | 697,353 | — | — |
| 2022-08-31 | $30.00 | $30.00 | 668,767 | — | — |
| 2022-08-30 | $29.25 | $29.25 | 639,993 | — | — |
| 2022-08-29 | $29.70 | $29.70 | 2,010,507 | — | — |
| 2022-08-26 | $29.85 | $29.85 | 1,270,767 | — | — |
| 2022-08-25 | $28.35 | $28.35 | 394,860 | — | — |
| 2022-08-24 | $28.35 | $28.35 | 1,189,940 | — | — |
| 2022-08-23 | $25.20 | $25.20 | 302,333 | — | — |
| 2022-08-22 | $25.05 | $25.05 | 318,573 | — | — |
| 2022-08-19 | $25.65 | $25.65 | 217,493 | — | — |
| 2022-08-18 | $25.95 | $25.95 | 257,113 | — | — |
| 2022-08-17 | $25.95 | $25.95 | 344,760 | — | — |
| 2022-08-16 | $25.95 | $25.95 | 410,900 | — | — |
| 2022-08-15 | $26.25 | $26.25 | 422,820 | — | — |
| 2022-08-12 | $24.90 | $24.90 | 229,233 | — | — |
| 2022-08-11 | $24.90 | $24.90 | 291,333 | — | — |
| 2022-08-10 | $24.60 | $24.60 | 374,413 | — | — |
| 2022-08-09 | $23.40 | $23.40 | 421,153 | — | — |
| 2022-08-08 | $23.70 | $23.70 | 796,267 | — | — |
| 2022-08-05 | $24.75 | $24.75 | 352,760 | — | — |
| 2022-08-04 | $22.95 | $22.95 | 326,907 | — | — |
| 2022-08-03 | $24.15 | $24.15 | 947,767 | — | — |
| 2022-08-02 | $21.00 | $21.00 | 270,893 | — | — |
| 2022-08-01 | $20.70 | $20.70 | 123,900 | — | — |
| 2022-07-29 | $21.00 | $21.00 | 176,300 | — | — |
| 2022-07-28 | $20.40 | $20.40 | 115,740 | — | — |
| 2022-07-27 | $20.25 | $20.25 | 152,693 | — | — |
| 2022-07-26 | $19.35 | $19.35 | 177,393 | — | — |
| 2022-07-25 | $20.25 | $20.25 | 123,527 | — | — |
| 2022-07-22 | $19.65 | $19.65 | 222,947 | — | — |
| 2022-07-21 | $20.70 | $20.70 | 316,987 | — | — |
| 2022-07-20 | $20.25 | $20.25 | 343,567 | — | — |
| 2022-07-19 | $20.70 | $20.70 | 251,347 | — | — |
| 2022-07-18 | $19.80 | $19.80 | 480,847 | — | — |
| 2022-07-15 | $19.65 | $19.65 | 260,127 | — | — |
| 2022-07-14 | $19.20 | $19.20 | 343,360 | — | — |
| 2022-07-13 | $19.20 | $19.20 | 354,653 | — | — |
| 2022-07-12 | $18.45 | $18.45 | 340,593 | — | — |
| 2022-07-11 | $19.05 | $19.05 | 247,447 | — | — |
| 2022-07-08 | $20.25 | $20.25 | 185,587 | — | — |
| 2022-07-07 | $19.95 | $19.95 | 338,173 | — | — |
| 2022-07-06 | $19.05 | $19.05 | 190,400 | — | — |
| 2022-07-05 | $18.75 | $18.75 | 181,980 | — | — |
| 2022-07-01 | $18.45 | $18.45 | 157,480 | — | — |
| 2022-06-30 | $18.45 | $18.45 | 201,873 | — | — |
| 2022-06-29 | $19.05 | $19.05 | 224,220 | — | — |
| 2022-06-28 | $18.60 | $18.60 | 178,700 | — | — |
| 2022-06-27 | $19.65 | $19.65 | 133,180 | — | — |
| 2022-06-24 | $19.65 | $19.65 | 626,593 | — | — |
| 2022-06-23 | $19.65 | $19.65 | 173,547 | — | — |
| 2022-06-22 | $18.90 | $18.90 | 161,427 | — | — |
| 2022-06-21 | $18.75 | $18.75 | 171,487 | — | — |
| 2022-06-17 | $17.85 | $17.85 | 322,693 | — | — |
| 2022-06-16 | $17.10 | $17.10 | 219,680 | — | — |
| 2022-06-15 | $18.60 | $18.60 | 194,607 | — | — |
| 2022-06-14 | $17.25 | $17.25 | 140,987 | — | — |
| 2022-06-13 | $17.10 | $17.10 | 220,620 | — | — |
| 2022-06-10 | $17.85 | $17.85 | 156,100 | — | — |
| 2022-06-09 | $18.75 | $18.75 | 138,740 | — | — |
| 2022-06-08 | $19.50 | $19.50 | 157,813 | — | — |
| 2022-06-07 | $19.50 | $19.50 | 205,840 | — | — |
| 2022-06-06 | $19.80 | $19.80 | 212,520 | — | — |
| 2022-06-03 | $19.95 | $19.95 | 213,747 | — | — |
| 2022-06-02 | $19.65 | $19.65 | 253,993 | — | — |
| 2022-06-01 | $19.50 | $19.50 | 231,613 | — | — |
| 2022-05-31 | $21.00 | $21.00 | 730,653 | — | — |
| 2022-05-27 | $19.35 | $19.35 | 211,580 | — | — |
| 2022-05-26 | $18.60 | $18.60 | 163,873 | — | — |
| 2022-05-25 | $18.30 | $18.30 | 196,180 | — | — |
| 2022-05-24 | $17.55 | $17.55 | 147,780 | — | — |
| 2022-05-23 | $18.30 | $18.30 | 157,907 | — | — |
| 2022-05-20 | $18.30 | $18.30 | 198,407 | — | — |
| 2022-05-19 | $17.55 | $17.55 | 236,907 | — | — |
| 2022-05-18 | $17.70 | $17.70 | 197,633 | — | — |
| 2022-05-17 | $18.45 | $18.45 | 249,167 | — | — |
| 2022-05-16 | $16.95 | $16.95 | 145,553 | — | — |
| 2022-05-13 | $17.40 | $17.40 | 300,667 | — | — |
| 2022-05-12 | $16.35 | $16.35 | 269,933 | — | — |
| 2022-05-11 | $15.30 | $15.30 | 285,833 | — | — |
| 2022-05-10 | $15.90 | $15.90 | 274,567 | — | — |
| 2022-05-09 | $15.75 | $15.75 | 357,767 | — | — |
| 2022-05-06 | $16.80 | $16.80 | 269,067 | — | — |
| 2022-05-05 | $17.25 | $17.25 | 294,500 | — | — |
| 2022-05-04 | $18.15 | $18.15 | 233,033 | — | — |
| 2022-05-03 | $17.85 | $17.85 | 255,327 | — | — |
| 2022-05-02 | $17.40 | $17.40 | 353,667 | — | — |
| 2022-04-29 | $17.40 | $17.40 | 224,680 | — | — |
| 2022-04-28 | $17.85 | $17.85 | 236,540 | — | — |
| 2022-04-27 | $17.10 | $17.10 | 158,980 | — | — |
| 2022-04-26 | $17.25 | $17.25 | 160,560 | — | — |
| 2022-04-25 | $18.45 | $18.45 | 273,580 | — | — |
| 2022-04-22 | $17.40 | $17.40 | 171,767 | — | — |
| 2022-04-21 | $18.00 | $18.00 | 236,533 | — | — |
| 2022-04-20 | $18.90 | $18.90 | 166,613 | — | — |
| 2022-04-19 | $19.20 | $19.20 | 151,893 | — | — |
| 2022-04-18 | $18.75 | $18.75 | 169,860 | — | — |
| 2022-04-14 | $19.35 | $19.35 | 168,220 | — | — |
| 2022-04-13 | $20.40 | $20.40 | 107,340 | — | — |
| 2022-04-12 | $19.80 | $19.80 | 324,993 | — | — |
| 2022-04-11 | $19.35 | $19.35 | 147,027 | — | — |
| 2022-04-08 | $19.35 | $19.35 | 193,480 | — | — |
| 2022-04-07 | $19.80 | $19.80 | 299,333 | — | — |
| 2022-04-06 | $20.85 | $20.85 | 248,240 | — | — |
| 2022-04-05 | $21.15 | $21.15 | 225,540 | — | — |
| 2022-04-04 | $22.50 | $22.50 | 202,633 | — | — |
| 2022-04-01 | $22.20 | $22.20 | 165,660 | — | — |
| 2022-03-31 | $22.05 | $22.05 | 225,853 | — | — |
| 2022-03-30 | $22.05 | $22.05 | 218,453 | — | — |
| 2022-03-29 | $22.80 | $22.80 | 352,940 | — | — |
| 2022-03-28 | $22.20 | $22.20 | 241,227 | — | — |
| 2022-03-25 | $22.05 | $22.05 | 360,167 | — | — |
| 2022-03-24 | $21.00 | $21.00 | 284,980 | — | — |
| 2022-03-23 | $21.60 | $21.60 | 475,153 | — | — |
| 2022-03-22 | $21.30 | $21.30 | 565,173 | — | — |
| 2022-03-21 | $21.15 | $21.15 | 733,980 | — | — |
| 2022-03-18 | $20.10 | $20.10 | 904,553 | — | — |
| 2022-03-17 | $18.45 | $18.45 | 603,340 | — | — |
| 2022-03-16 | $17.55 | $17.55 | 567,653 | — | — |
| 2022-03-15 | $16.50 | $16.50 | 232,273 | — | — |
| 2022-03-14 | $15.75 | $15.75 | 419,067 | — | — |
| 2022-03-11 | $16.95 | $16.95 | 191,667 | — | — |
| 2022-03-10 | $17.85 | $17.85 | 205,220 | — | — |
| 2022-03-09 | $18.15 | $18.15 | 248,067 | — | — |
| 2022-03-08 | $17.10 | $17.10 | 351,847 | — | — |
| 2022-03-07 | $16.65 | $16.65 | 491,587 | — | — |
| 2022-03-04 | $17.55 | $17.55 | 275,633 | — | — |
| 2022-03-03 | $19.05 | $19.05 | 595,193 | — | — |
| 2022-03-02 | $17.55 | $17.55 | 329,300 | — | — |
| 2022-03-01 | $18.00 | $18.00 | 418,027 | — | — |
| 2022-02-28 | $17.70 | $17.70 | 329,987 | — | — |
| 2022-02-25 | $17.85 | $17.85 | 493,587 | — | — |
| 2022-02-24 | $17.70 | $17.70 | 1,079,453 | — | — |
| 2022-02-23 | $14.40 | $14.40 | 364,407 | — | — |
| 2022-02-22 | $15.00 | $15.00 | 237,880 | — | — |
| 2022-02-18 | $15.00 | $15.00 | 310,900 | — | — |
| 2022-02-17 | $15.00 | $15.00 | 190,907 | — | — |
| 2022-02-16 | $16.05 | $16.05 | 222,187 | — | — |
| 2022-02-15 | $15.75 | $15.75 | 472,500 | — | — |
| 2022-02-14 | $14.40 | $14.40 | 383,653 | — | — |
| 2022-02-11 | $14.55 | $14.55 | 444,707 | — | — |
| 2022-02-10 | $14.70 | $14.70 | 708,720 | — | — |
| 2022-02-09 | $15.15 | $15.15 | 442,673 | — | — |
| 2022-02-08 | $15.15 | $15.15 | 284,453 | — | — |
| 2022-02-07 | $15.00 | $15.00 | 895,547 | — | — |
| 2022-02-04 | $15.15 | $15.15 | 691,893 | — | — |
| 2022-02-03 | $15.75 | $15.75 | 277,320 | — | — |
| 2022-02-02 | $15.60 | $15.60 | 424,220 | — | — |
| 2022-02-01 | $16.65 | $16.65 | 339,987 | — | — |
| 2022-01-31 | $16.05 | $16.05 | 386,500 | — | — |
| 2022-01-28 | $15.60 | $15.60 | 332,280 | — | — |
| 2022-01-27 | $15.45 | $15.45 | 583,893 | — | — |
| 2022-01-26 | $15.90 | $15.90 | 723,453 | — | — |
| 2022-01-25 | $14.85 | $14.85 | 534,400 | — | — |
| 2022-01-24 | $15.15 | $15.15 | 745,140 | — | — |
| 2022-01-21 | $14.55 | $14.55 | 529,867 | — | — |
| 2022-01-20 | $15.45 | $15.45 | 632,933 | — | — |
| 2022-01-19 | $14.70 | $14.70 | 563,140 | — | — |
| 2022-01-18 | $14.85 | $14.85 | 409,213 | — | — |
| 2022-01-14 | $15.60 | $15.60 | 342,240 | — | — |
| 2022-01-13 | $15.15 | $15.15 | 357,047 | — | — |
| 2022-01-12 | $15.90 | $15.90 | 322,587 | — | — |
| 2022-01-11 | $16.50 | $16.50 | 198,020 | — | — |
| 2022-01-10 | $16.20 | $16.20 | 341,447 | — | — |
| 2022-01-07 | $16.05 | $16.05 | 323,913 | — | — |
| 2022-01-06 | $15.90 | $15.90 | 419,100 | — | — |
| 2022-01-05 | $16.05 | $16.05 | 494,440 | — | — |
| 2022-01-04 | $17.40 | $17.40 | 270,107 | — | — |
| 2022-01-03 | $17.10 | $17.10 | 521,013 | — | — |