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
- 2013-03-05 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 | $20.60 | $20.60 | 8,900 | — | — |
| 2022-12-29 | $20.80 | $20.80 | 1,305 | — | — |
| 2022-12-28 | $20.40 | $20.40 | 11,995 | — | — |
| 2022-12-27 | $19.60 | $19.60 | 10,155 | — | — |
| 2022-12-23 | $19.00 | $19.00 | 7,870 | — | — |
| 2022-12-22 | $17.60 | $17.60 | 1,265 | — | — |
| 2022-12-21 | $16.20 | $16.20 | 6,715 | — | — |
| 2022-12-20 | $13.40 | $13.40 | 2,815 | — | — |
| 2022-12-19 | $14.00 | $14.00 | 1,100 | — | — |
| 2022-12-16 | $13.20 | $13.20 | 23,810 | — | — |
| 2022-12-15 | $10.00 | $10.00 | 195 | — | — |
| 2022-12-14 | $9.80 | $9.80 | 695 | — | — |
| 2022-12-13 | $10.00 | $10.00 | 2,415 | — | — |
| 2022-12-12 | $12.00 | $12.00 | 1,205 | — | — |
| 2022-12-09 | $11.80 | $11.80 | 19,350 | — | — |
| 2022-12-08 | $13.60 | $13.60 | 3,370 | — | — |
| 2022-12-07 | $15.40 | $15.40 | 800 | — | — |
| 2022-12-06 | $13.60 | $13.60 | 2,660 | — | — |
| 2022-12-05 | $16.20 | $16.20 | 155 | — | — |
| 2022-12-02 | $17.60 | $17.60 | 160 | — | — |
| 2022-12-01 | $17.60 | $17.60 | 30 | — | — |
| 2022-11-30 | $18.20 | $18.20 | 100 | — | — |
| 2022-11-29 | $17.60 | $17.60 | 25 | — | — |
| 2022-11-28 | $17.60 | $17.60 | 685 | — | — |
| 2022-11-25 | $19.40 | $19.40 | 15 | — | — |
| 2022-11-23 | $19.20 | $19.20 | 275 | — | — |
| 2022-11-22 | $19.40 | $19.40 | 170 | — | — |
| 2022-11-21 | $19.20 | $19.20 | 990 | — | — |
| 2022-11-18 | $20.00 | $20.00 | 14,415 | — | — |
| 2022-11-17 | $16.40 | $16.40 | 155 | — | — |
| 2022-11-16 | $16.60 | $16.60 | 30 | — | — |
| 2022-11-15 | $16.60 | $16.60 | 145 | — | — |
| 2022-11-14 | $17.40 | $17.40 | 90 | — | — |
| 2022-11-11 | $16.60 | $16.60 | 130 | — | — |
| 2022-11-10 | $16.60 | $16.60 | 305 | — | — |
| 2022-11-09 | $17.20 | $17.20 | 30 | — | — |
| 2022-11-08 | $17.60 | $17.60 | 215 | — | — |
| 2022-11-07 | $17.00 | $17.00 | 60 | — | — |
| 2022-11-04 | $16.60 | $16.60 | 105 | — | — |
| 2022-11-03 | $17.20 | $17.20 | 455 | — | — |
| 2022-11-02 | $17.40 | $17.40 | 20 | — | — |
| 2022-11-01 | $16.60 | $16.60 | 55 | — | — |
| 2022-10-31 | $17.00 | $17.00 | 1,185 | — | — |
| 2022-10-28 | $16.60 | $16.60 | 635 | — | — |
| 2022-10-27 | $16.20 | $16.20 | 1,125 | — | — |
| 2022-10-26 | $16.20 | $16.20 | 1,265 | — | — |
| 2022-10-25 | $16.20 | $16.20 | 160 | — | — |
| 2022-10-24 | $16.00 | $16.00 | 1,610 | — | — |
| 2022-10-21 | $16.80 | $16.80 | 155 | — | — |
| 2022-10-20 | $17.80 | $17.80 | 215 | — | — |
| 2022-10-19 | $17.20 | $17.20 | 1,025 | — | — |
| 2022-10-18 | $17.60 | $17.60 | 825 | — | — |
| 2022-10-17 | $18.20 | $18.20 | 320 | — | — |
| 2022-10-14 | $16.80 | $16.80 | 620 | — | — |
| 2022-10-13 | $17.00 | $17.00 | 825 | — | — |
| 2022-10-12 | $17.40 | $17.40 | 125 | — | — |
| 2022-10-11 | $17.80 | $17.80 | 2,400 | — | — |
| 2022-10-10 | $17.40 | $17.40 | 3,845 | — | — |
| 2022-10-07 | $17.40 | $17.40 | 12,350 | — | — |
| 2022-10-06 | $18.20 | $18.20 | 11,700 | — | — |
| 2022-10-05 | $18.00 | $18.00 | 11,250 | — | — |
| 2022-10-04 | $17.00 | $17.00 | 9,295 | — | — |
| 2022-10-03 | $16.40 | $16.40 | 8,710 | — | — |
| 2022-09-30 | $15.60 | $15.60 | 6,975 | — | — |
| 2022-09-29 | $15.40 | $15.40 | 4,220 | — | — |
| 2022-09-28 | $15.20 | $15.20 | 1,450 | — | — |
| 2022-09-27 | $15.40 | $15.40 | 480 | — | — |
| 2022-09-26 | $14.60 | $14.60 | 350 | — | — |
| 2022-09-23 | $15.20 | $15.20 | 225 | — | — |
| 2022-09-22 | $15.20 | $15.20 | 180 | — | — |
| 2022-09-21 | $15.40 | $15.40 | 255 | — | — |
| 2022-09-20 | $16.20 | $16.20 | 115 | — | — |
| 2022-09-19 | $16.20 | $16.20 | 205 | — | — |
| 2022-09-16 | $16.60 | $16.60 | 1,065 | — | — |
| 2022-09-15 | $16.20 | $16.20 | 220 | — | — |
| 2022-09-14 | $15.80 | $15.80 | 315 | — | — |
| 2022-09-13 | $16.20 | $16.20 | 2,295 | — | — |
| 2022-09-12 | $15.20 | $15.20 | 595 | — | — |
| 2022-09-09 | $15.00 | $15.00 | 325 | — | — |
| 2022-09-08 | $15.00 | $15.00 | 1,405 | — | — |
| 2022-09-07 | $15.40 | $15.40 | 1,390 | — | — |
| 2022-09-06 | $16.40 | $16.40 | 150 | — | — |
| 2022-09-02 | $15.20 | $15.20 | 725 | — | — |
| 2022-09-01 | $16.00 | $16.00 | 2,555 | — | — |
| 2022-08-31 | $14.80 | $14.80 | 2,560 | — | — |
| 2022-08-30 | $16.00 | $16.00 | 135 | — | — |
| 2022-08-29 | $15.20 | $15.20 | 470 | — | — |
| 2022-08-26 | $15.40 | $15.40 | 570 | — | — |
| 2022-08-25 | $15.60 | $15.60 | 135 | — | — |
| 2022-08-24 | $15.40 | $15.40 | 320 | — | — |
| 2022-08-23 | $15.40 | $15.40 | 280 | — | — |
| 2022-08-22 | $15.40 | $15.40 | 25 | — | — |
| 2022-08-19 | $15.00 | $15.00 | 1,100 | — | — |
| 2022-08-18 | $15.00 | $15.00 | 550 | — | — |
| 2022-08-17 | $15.60 | $15.60 | 430 | — | — |
| 2022-08-16 | $16.00 | $16.00 | 1,335 | — | — |
| 2022-08-15 | $16.00 | $16.00 | 1,050 | — | — |
| 2022-08-12 | $16.00 | $16.00 | 1,000 | — | — |
| 2022-08-11 | $15.80 | $15.80 | 885 | — | — |
| 2022-08-10 | $16.40 | $16.40 | 250 | — | — |
| 2022-08-09 | $15.60 | $15.60 | 885 | — | — |
| 2022-08-08 | $15.60 | $15.60 | 1,480 | — | — |
| 2022-08-05 | $16.80 | $16.80 | 33,370 | — | — |
| 2022-08-04 | $17.20 | $17.20 | 395 | — | — |
| 2022-08-03 | $16.20 | $16.20 | 325 | — | — |
| 2022-08-02 | $16.00 | $16.00 | 185 | — | — |
| 2022-08-01 | $16.80 | $16.80 | 295 | — | — |
| 2022-07-29 | $16.00 | $16.00 | 220 | — | — |
| 2022-07-28 | $16.20 | $16.20 | 185 | — | — |
| 2022-07-27 | $16.00 | $16.00 | 495 | — | — |
| 2022-07-26 | $16.80 | $16.80 | 85 | — | — |
| 2022-07-25 | $17.00 | $17.00 | 310 | — | — |
| 2022-07-22 | $16.60 | $16.60 | 110 | — | — |
| 2022-07-21 | $16.00 | $16.00 | 100 | — | — |
| 2022-07-20 | $15.80 | $15.80 | 205 | — | — |
| 2022-07-19 | $15.40 | $15.40 | 265 | — | — |
| 2022-07-18 | $15.80 | $15.80 | 70 | — | — |
| 2022-07-15 | $16.40 | $16.40 | 95 | — | — |
| 2022-07-14 | $16.00 | $16.00 | 85 | — | — |
| 2022-07-13 | $16.00 | $16.00 | 165 | — | — |
| 2022-07-12 | $15.80 | $15.80 | 35 | — | — |
| 2022-07-11 | $15.80 | $15.80 | 80 | — | — |
| 2022-07-08 | $16.20 | $16.20 | 555 | — | — |
| 2022-07-07 | $16.00 | $16.00 | 310 | — | — |
| 2022-07-06 | $14.80 | $14.80 | 25 | — | — |
| 2022-07-05 | $14.80 | $14.80 | 165 | — | — |
| 2022-07-01 | $14.80 | $14.80 | 80 | — | — |
| 2022-06-30 | $14.20 | $14.20 | 540 | — | — |
| 2022-06-29 | $14.40 | $14.40 | 140 | — | — |
| 2022-06-28 | $14.40 | $14.40 | 85 | — | — |
| 2022-06-27 | $14.60 | $14.60 | 70 | — | — |
| 2022-06-24 | $14.80 | $14.80 | 625 | — | — |
| 2022-06-23 | $14.00 | $14.00 | 315 | — | — |
| 2022-06-22 | $14.00 | $14.00 | 620 | — | — |
| 2022-06-21 | $14.60 | $14.60 | 995 | — | — |
| 2022-06-17 | $15.00 | $15.00 | 920 | — | — |
| 2022-06-16 | $15.00 | $15.00 | 835 | — | — |
| 2022-06-15 | $14.40 | $14.40 | 695 | — | — |
| 2022-06-14 | $14.40 | $14.40 | 3,950 | — | — |
| 2022-06-13 | $16.00 | $16.00 | 1,795 | — | — |
| 2022-06-10 | $16.60 | $16.60 | 4,965 | — | — |
| 2022-06-09 | $16.80 | $16.80 | 1,010 | — | — |
| 2022-06-08 | $16.40 | $16.40 | 7,035 | — | — |
| 2022-06-07 | $17.20 | $17.20 | 670 | — | — |
| 2022-06-06 | $17.20 | $17.20 | 1,895 | — | — |
| 2022-06-03 | $17.60 | $17.60 | 710 | — | — |
| 2022-06-02 | $18.00 | $18.00 | 3,065 | — | — |
| 2022-06-01 | $17.80 | $17.80 | 1,200 | — | — |
| 2022-05-31 | $17.20 | $17.20 | 6,540 | — | — |
| 2022-05-27 | $18.40 | $18.40 | 550 | — | — |
| 2022-05-26 | $17.00 | $17.00 | 455 | — | — |
| 2022-05-25 | $17.00 | $17.00 | 165 | — | — |
| 2022-05-24 | $17.20 | $17.20 | 555 | — | — |
| 2022-05-23 | $16.60 | $16.60 | 85 | — | — |
| 2022-05-20 | $16.20 | $16.20 | 370 | — | — |
| 2022-05-19 | $17.00 | $17.00 | 210 | — | — |
| 2022-05-18 | $15.80 | $15.80 | 635 | — | — |
| 2022-05-17 | $16.60 | $16.60 | 570 | — | — |
| 2022-05-16 | $16.00 | $16.00 | 2,225 | — | — |
| 2022-05-13 | $15.60 | $15.60 | 1,100 | — | — |
| 2022-05-12 | $15.00 | $15.00 | 2,385 | — | — |
| 2022-05-11 | $16.00 | $16.00 | 3,165 | — | — |
| 2022-05-10 | $15.60 | $15.60 | 355 | — | — |
| 2022-05-09 | $15.80 | $15.80 | 1,910 | — | — |
| 2022-05-06 | $17.40 | $17.40 | 580 | — | — |
| 2022-05-05 | $17.20 | $17.20 | 825 | — | — |
| 2022-05-04 | $18.40 | $18.40 | 435 | — | — |
| 2022-05-03 | $18.80 | $18.80 | 1,170 | — | — |
| 2022-05-02 | $17.40 | $17.40 | 875 | — | — |
| 2022-04-29 | $18.00 | $18.00 | 410 | — | — |
| 2022-04-28 | $16.80 | $16.80 | 860 | — | — |
| 2022-04-27 | $17.60 | $17.60 | 1,485 | — | — |
| 2022-04-26 | $18.80 | $18.80 | 555 | — | — |
| 2022-04-25 | $18.40 | $18.40 | 1,135 | — | — |
| 2022-04-22 | $19.20 | $19.20 | 630 | — | — |
| 2022-04-21 | $19.20 | $19.20 | 425 | — | — |
| 2022-04-20 | $19.60 | $19.60 | 25 | — | — |
| 2022-04-19 | $20.00 | $20.00 | 825 | — | — |
| 2022-04-18 | $19.80 | $19.80 | 630 | — | — |
| 2022-04-14 | $18.80 | $18.80 | 1,070 | — | — |
| 2022-04-13 | $18.40 | $18.40 | 845 | — | — |
| 2022-04-12 | $17.20 | $17.20 | 3,080 | — | — |
| 2022-04-11 | $19.00 | $19.00 | 2,120 | — | — |
| 2022-04-08 | $20.00 | $20.00 | 620 | — | — |
| 2022-04-07 | $19.40 | $19.40 | 900 | — | — |
| 2022-04-06 | $19.60 | $19.60 | 3,475 | — | — |
| 2022-04-05 | $21.20 | $21.20 | 1,815 | — | — |
| 2022-04-04 | $20.00 | $20.00 | 520 | — | — |
| 2022-04-01 | $20.00 | $20.00 | 5,405 | — | — |
| 2022-03-31 | $20.20 | $20.20 | 8,610 | — | — |
| 2022-03-30 | $21.60 | $21.60 | 920 | — | — |
| 2022-03-29 | $21.20 | $21.20 | 1,100 | — | — |
| 2022-03-28 | $20.80 | $20.80 | 1,835 | — | — |
| 2022-03-25 | $21.40 | $21.40 | 1,370 | — | — |
| 2022-03-24 | $21.00 | $21.00 | 640 | — | — |
| 2022-03-23 | $20.60 | $20.60 | 1,635 | — | — |
| 2022-03-22 | $21.60 | $21.60 | 3,840 | — | — |
| 2022-03-21 | $19.60 | $19.60 | 440 | — | — |
| 2022-03-18 | $19.60 | $19.60 | 975 | — | — |
| 2022-03-17 | $19.20 | $19.20 | 210 | — | — |
| 2022-03-16 | $18.80 | $18.80 | 2,005 | — | — |
| 2022-03-15 | $18.60 | $18.60 | 945 | — | — |
| 2022-03-14 | $18.00 | $18.00 | 1,415 | — | — |
| 2022-03-11 | $18.00 | $18.00 | 830 | — | — |
| 2022-03-10 | $18.40 | $18.40 | 625 | — | — |
| 2022-03-09 | $18.60 | $18.60 | 775 | — | — |
| 2022-03-08 | $18.80 | $18.80 | 1,155 | — | — |
| 2022-03-07 | $17.20 | $17.20 | 1,465 | — | — |
| 2022-03-04 | $18.60 | $18.60 | 745 | — | — |
| 2022-03-03 | $18.40 | $18.40 | 900 | — | — |
| 2022-03-02 | $18.40 | $18.40 | 710 | — | — |
| 2022-03-01 | $18.00 | $18.00 | 925 | — | — |
| 2022-02-28 | $18.60 | $18.60 | 865 | — | — |
| 2022-02-25 | $18.60 | $18.60 | 515 | — | — |
| 2022-02-24 | $19.00 | $19.00 | 1,230 | — | — |
| 2022-02-23 | $18.40 | $18.40 | 1,650 | — | — |
| 2022-02-22 | $18.80 | $18.80 | 1,485 | — | — |
| 2022-02-18 | $20.40 | $20.40 | 2,730 | — | — |
| 2022-02-17 | $19.60 | $19.60 | 1,985 | — | — |
| 2022-02-16 | $20.00 | $20.00 | 855 | — | — |
| 2022-02-15 | $20.40 | $20.40 | 545 | — | — |
| 2022-02-14 | $20.60 | $20.60 | 905 | — | — |
| 2022-02-11 | $20.00 | $20.00 | 3,160 | — | — |
| 2022-02-10 | $19.80 | $19.80 | 1,735 | — | — |
| 2022-02-09 | $19.80 | $19.80 | 905 | — | — |
| 2022-02-08 | $20.40 | $20.40 | 4,500 | — | — |
| 2022-02-07 | $20.40 | $20.40 | 1,210 | — | — |
| 2022-02-04 | $20.40 | $20.40 | 920 | — | — |
| 2022-02-03 | $20.40 | $20.40 | 2,240 | — | — |
| 2022-02-02 | $20.40 | $20.40 | 8,015 | — | — |
| 2022-02-01 | $21.60 | $21.60 | 12,570 | — | — |
| 2022-01-31 | $20.40 | $20.40 | 28,500 | — | — |
| 2022-01-28 | $19.20 | $19.20 | 1,725 | — | — |
| 2022-01-27 | $18.00 | $18.00 | 4,840 | — | — |
| 2022-01-26 | $18.20 | $18.20 | 2,350 | — | — |
| 2022-01-25 | $18.60 | $18.60 | 5,905 | — | — |
| 2022-01-24 | $17.80 | $17.80 | 5,875 | — | — |
| 2022-01-21 | $16.60 | $16.60 | 4,815 | — | — |
| 2022-01-20 | $16.00 | $16.00 | 1,705 | — | — |
| 2022-01-19 | $17.00 | $17.00 | 5,380 | — | — |
| 2022-01-18 | $17.00 | $17.00 | 7,900 | — | — |
| 2022-01-14 | $16.20 | $16.20 | 34,265 | — | — |
| 2022-01-13 | $14.80 | $14.80 | 10,665 | — | — |
| 2022-01-12 | $16.40 | $16.40 | 24,945 | — | — |
| 2022-01-11 | $16.40 | $16.40 | 860 | — | — |
| 2022-01-10 | $16.00 | $16.00 | 8,885 | — | — |
| 2022-01-07 | $17.40 | $17.40 | 4,625 | — | — |
| 2022-01-06 | $18.40 | $18.40 | 1,485 | — | — |
| 2022-01-05 | $19.00 | $19.00 | 5,240 | — | — |
| 2022-01-04 | $19.80 | $19.80 | 1,935 | — | — |
| 2022-01-03 | $20.40 | $20.40 | 2,940 | — | — |