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
- 2006-01-30 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 | $23.50 | $42.08 | 100 | — | — |
| 2022-12-29 | $23.50 | $42.08 | 0 | — | — |
| 2022-12-28 | $23.50 | $42.08 | 1,000 | — | — |
| 2022-12-27 | $23.50 | $42.08 | 100 | — | — |
| 2022-12-23 | $23.00 | $41.18 | 0 | — | — |
| 2022-12-22 | $23.00 | $41.18 | 13,600 | — | — |
| 2022-12-21 | $22.20 | $39.75 | 200 | — | — |
| 2022-12-20 | $22.25 | $39.84 | 4,300 | — | — |
| 2022-12-19 | $22.50 | $40.29 | 300 | — | — |
| 2022-12-16 | $22.39 | $40.09 | 600 | — | — |
| 2022-12-15 | $22.50 | $40.29 | 3,600 | — | — |
| 2022-12-14 | $22.00 | $39.39 | 900 | — | — |
| 2022-12-13 | $22.29 | $39.91 | 200 | — | — |
| 2022-12-12 | $22.71 | $40.16 | 600 | — | — |
| 2022-12-09 | $23.00 | $40.68 | 1,800 | — | — |
| 2022-12-08 | $23.85 | $42.18 | 0 | — | — |
| 2022-12-07 | $23.85 | $42.18 | 0 | — | — |
| 2022-12-06 | $23.85 | $42.18 | 0 | — | — |
| 2022-12-05 | $23.85 | $42.18 | 500 | — | — |
| 2022-12-02 | $23.36 | $41.31 | 0 | — | — |
| 2022-12-01 | $23.36 | $41.31 | 400 | — | — |
| 2022-11-30 | $22.70 | $40.15 | 200 | — | — |
| 2022-11-29 | $23.25 | $41.12 | 26,000 | — | — |
| 2022-11-28 | $23.20 | $41.03 | 5,000 | — | — |
| 2022-11-25 | $22.25 | $39.35 | 900 | — | — |
| 2022-11-23 | $22.18 | $39.23 | 700 | — | — |
| 2022-11-22 | $22.30 | $39.44 | 700 | — | — |
| 2022-11-21 | $22.00 | $38.91 | 400 | — | — |
| 2022-11-18 | $21.80 | $38.55 | 2,000 | — | — |
| 2022-11-17 | $22.08 | $39.05 | 2,500 | — | — |
| 2022-11-16 | $22.02 | $38.94 | 2,000 | — | — |
| 2022-11-15 | $22.00 | $38.91 | 100 | — | — |
| 2022-11-14 | $22.00 | $38.91 | 1,400 | — | — |
| 2022-11-11 | $22.00 | $38.91 | 0 | — | — |
| 2022-11-10 | $22.00 | $38.91 | 0 | — | — |
| 2022-11-09 | $22.00 | $38.91 | 0 | — | — |
| 2022-11-08 | $22.00 | $38.91 | 1,300 | — | — |
| 2022-11-07 | $22.00 | $38.91 | 600 | — | — |
| 2022-11-04 | $21.99 | $38.89 | 700 | — | — |
| 2022-11-03 | $21.95 | $38.82 | 300 | — | — |
| 2022-11-02 | $21.37 | $37.79 | 500 | — | — |
| 2022-11-01 | $21.50 | $38.02 | 500 | — | — |
| 2022-10-31 | $21.25 | $37.58 | 200 | — | — |
| 2022-10-28 | $21.11 | $37.33 | 8,000 | — | — |
| 2022-10-27 | $21.11 | $37.33 | 3,000 | — | — |
| 2022-10-26 | $21.75 | $38.47 | 1,700 | — | — |
| 2022-10-25 | $22.50 | $39.79 | 300 | — | — |
| 2022-10-24 | $22.25 | $39.35 | 5,000 | — | — |
| 2022-10-21 | $21.55 | $38.11 | 0 | — | — |
| 2022-10-20 | $21.55 | $38.11 | 900 | — | — |
| 2022-10-19 | $21.18 | $37.46 | 0 | — | — |
| 2022-10-18 | $21.18 | $37.46 | 2,200 | — | — |
| 2022-10-17 | $21.50 | $38.02 | 1,000 | — | — |
| 2022-10-14 | $21.35 | $37.76 | 1,200 | — | — |
| 2022-10-13 | $21.25 | $37.58 | 1,000 | — | — |
| 2022-10-12 | $21.06 | $37.25 | 100 | — | — |
| 2022-10-11 | $21.23 | $37.55 | 200 | — | — |
| 2022-10-10 | $21.23 | $37.55 | 300 | — | — |
| 2022-10-07 | $21.23 | $37.55 | 4,100 | — | — |
| 2022-10-06 | $21.25 | $37.58 | 3,500 | — | — |
| 2022-10-05 | $21.00 | $37.14 | 2,400 | — | — |
| 2022-10-04 | $21.06 | $37.25 | 7,800 | — | — |
| 2022-10-03 | $21.31 | $37.69 | 1,500 | — | — |
| 2022-09-30 | $21.40 | $37.85 | 2,900 | — | — |
| 2022-09-29 | $21.66 | $38.31 | 3,200 | — | — |
| 2022-09-28 | $22.03 | $38.96 | 400 | — | — |
| 2022-09-27 | $22.00 | $38.91 | 1,100 | — | — |
| 2022-09-26 | $22.00 | $38.43 | 7,500 | — | — |
| 2022-09-23 | $23.12 | $40.39 | 800 | — | — |
| 2022-09-22 | $23.20 | $40.53 | 0 | — | — |
| 2022-09-21 | $23.20 | $40.53 | 500 | — | — |
| 2022-09-20 | $23.19 | $40.51 | 4,900 | — | — |
| 2022-09-19 | $23.13 | $40.40 | 0 | — | — |
| 2022-09-16 | $23.13 | $40.40 | 3,500 | — | — |
| 2022-09-15 | $23.20 | $40.53 | 600 | — | — |
| 2022-09-14 | $23.25 | $40.61 | 1,000 | — | — |
| 2022-09-13 | $23.25 | $40.61 | 0 | — | — |
| 2022-09-12 | $23.25 | $40.61 | 4,700 | — | — |
| 2022-09-09 | $23.49 | $41.03 | 400 | — | — |
| 2022-09-08 | $23.47 | $41.00 | 0 | — | — |
| 2022-09-07 | $23.47 | $41.00 | 0 | — | — |
| 2022-09-06 | $23.47 | $41.00 | 1,700 | — | — |
| 2022-09-02 | $23.49 | $41.03 | 200 | — | — |
| 2022-09-01 | $23.45 | $40.96 | 0 | — | — |
| 2022-08-31 | $23.45 | $40.96 | 100 | — | — |
| 2022-08-30 | $23.31 | $40.72 | 100 | — | — |
| 2022-08-29 | $23.31 | $40.72 | 1,800 | — | — |
| 2022-08-26 | $23.95 | $41.84 | 6,800 | — | — |
| 2022-08-25 | $23.40 | $40.88 | 1,400 | — | — |
| 2022-08-24 | $23.41 | $40.89 | 2,700 | — | — |
| 2022-08-23 | $23.42 | $40.91 | 600 | — | — |
| 2022-08-22 | $23.40 | $40.88 | 100 | — | — |
| 2022-08-19 | $23.60 | $41.22 | 200 | — | — |
| 2022-08-18 | $23.49 | $41.03 | 2,500 | — | — |
| 2022-08-17 | $23.37 | $40.82 | 500 | — | — |
| 2022-08-16 | $23.55 | $41.14 | 1,000 | — | — |
| 2022-08-15 | $23.40 | $40.88 | 800 | — | — |
| 2022-08-12 | $23.37 | $40.82 | 2,100 | — | — |
| 2022-08-11 | $23.32 | $40.74 | 1,200 | — | — |
| 2022-08-10 | $23.65 | $41.31 | 600 | — | — |
| 2022-08-09 | $23.30 | $40.70 | 0 | — | — |
| 2022-08-08 | $23.30 | $40.70 | 0 | — | — |
| 2022-08-05 | $23.30 | $40.70 | 0 | — | — |
| 2022-08-04 | $23.30 | $40.70 | 1,800 | — | — |
| 2022-08-03 | $24.00 | $41.92 | 0 | — | — |
| 2022-08-02 | $24.00 | $41.92 | 4,800 | — | — |
| 2022-08-01 | $23.75 | $41.49 | 0 | — | — |
| 2022-07-29 | $23.75 | $41.49 | 0 | — | — |
| 2022-07-28 | $23.75 | $41.49 | 200 | — | — |
| 2022-07-27 | $23.70 | $41.40 | 300 | — | — |
| 2022-07-26 | $23.68 | $41.36 | 1,000 | — | — |
| 2022-07-25 | $23.12 | $40.39 | 1,700 | — | — |
| 2022-07-22 | $24.00 | $41.92 | 600 | — | — |
| 2022-07-21 | $24.75 | $43.23 | 500 | — | — |
| 2022-07-20 | $24.62 | $43.01 | 100 | — | — |
| 2022-07-19 | $24.50 | $42.80 | 6,200 | — | — |
| 2022-07-18 | $23.95 | $41.84 | 1,000 | — | — |
| 2022-07-15 | $23.95 | $41.84 | 0 | — | — |
| 2022-07-14 | $23.95 | $41.84 | 0 | — | — |
| 2022-07-13 | $23.95 | $41.84 | 900 | — | — |
| 2022-07-12 | $23.75 | $41.49 | 0 | — | — |
| 2022-07-11 | $23.75 | $41.49 | 300 | — | — |
| 2022-07-08 | $23.95 | $41.84 | 400 | — | — |
| 2022-07-07 | $23.75 | $41.49 | 500 | — | — |
| 2022-07-06 | $23.75 | $41.49 | 4,200 | — | — |
| 2022-07-05 | $24.95 | $43.58 | 0 | — | — |
| 2022-07-01 | $24.95 | $43.58 | 200 | — | — |
| 2022-06-30 | $24.80 | $43.32 | 300 | — | — |
| 2022-06-29 | $24.90 | $43.50 | 1,800 | — | — |
| 2022-06-28 | $24.50 | $42.80 | 100 | — | — |
| 2022-06-27 | $25.00 | $43.67 | 1,100 | — | — |
| 2022-06-24 | $25.22 | $43.58 | 1,200 | — | — |
| 2022-06-23 | $25.48 | $44.03 | 500 | — | — |
| 2022-06-22 | $24.00 | $41.47 | 1,400 | — | — |
| 2022-06-21 | $24.00 | $41.47 | 6,200 | — | — |
| 2022-06-17 | $23.75 | $41.04 | 0 | — | — |
| 2022-06-16 | $23.75 | $41.04 | 500 | — | — |
| 2022-06-15 | $24.00 | $41.47 | 0 | — | — |
| 2022-06-14 | $24.00 | $41.47 | 0 | — | — |
| 2022-06-13 | $24.00 | $41.47 | 700 | — | — |
| 2022-06-10 | $24.33 | $42.05 | 400 | — | — |
| 2022-06-09 | $24.85 | $42.94 | 500 | — | — |
| 2022-06-08 | $24.85 | $42.94 | 3,200 | — | — |
| 2022-06-07 | $24.85 | $42.94 | 2,100 | — | — |
| 2022-06-06 | $24.65 | $42.60 | 1,300 | — | — |
| 2022-06-03 | $24.65 | $42.60 | 0 | — | — |
| 2022-06-02 | $24.65 | $42.60 | 0 | — | — |
| 2022-06-01 | $24.65 | $42.60 | 200 | — | — |
| 2022-05-31 | $24.75 | $42.77 | 0 | — | — |
| 2022-05-27 | $24.75 | $42.77 | 200 | — | — |
| 2022-05-26 | $25.00 | $43.20 | 0 | — | — |
| 2022-05-25 | $25.00 | $43.20 | 1,100 | — | — |
| 2022-05-24 | $25.40 | $43.89 | 3,000 | — | — |
| 2022-05-23 | $24.55 | $42.43 | 0 | — | — |
| 2022-05-20 | $24.55 | $42.43 | 0 | — | — |
| 2022-05-19 | $24.55 | $42.43 | 900 | — | — |
| 2022-05-18 | $24.75 | $42.77 | 0 | — | — |
| 2022-05-17 | $24.75 | $42.77 | 100 | — | — |
| 2022-05-16 | $24.75 | $42.77 | 500 | — | — |
| 2022-05-13 | $24.00 | $41.47 | 0 | — | — |
| 2022-05-12 | $24.00 | $41.47 | 200 | — | — |
| 2022-05-11 | $23.26 | $40.20 | 200 | — | — |
| 2022-05-10 | $24.50 | $42.34 | 4,200 | — | — |
| 2022-05-09 | $23.50 | $40.61 | 6,800 | — | — |
| 2022-05-06 | $24.76 | $42.79 | 1,000 | — | — |
| 2022-05-05 | $25.00 | $43.20 | 1,300 | — | — |
| 2022-05-04 | $25.49 | $44.05 | 0 | — | — |
| 2022-05-03 | $25.49 | $44.05 | 4,700 | — | — |
| 2022-05-02 | $24.75 | $42.77 | 1,000 | — | — |
| 2022-04-29 | $24.75 | $42.77 | 1,100 | — | — |
| 2022-04-28 | $25.49 | $44.05 | 0 | — | — |
| 2022-04-27 | $25.49 | $44.05 | 300 | — | — |
| 2022-04-26 | $24.50 | $42.34 | 4,800 | — | — |
| 2022-04-25 | $24.60 | $42.51 | 2,400 | — | — |
| 2022-04-22 | $25.59 | $44.22 | 0 | — | — |
| 2022-04-21 | $25.59 | $44.22 | 400 | — | — |
| 2022-04-20 | $25.59 | $44.22 | 8,300 | — | — |
| 2022-04-19 | $25.47 | $44.02 | 100 | — | — |
| 2022-04-18 | $25.50 | $44.07 | 700 | — | — |
| 2022-04-14 | $25.49 | $44.05 | 200 | — | — |
| 2022-04-13 | $25.00 | $43.20 | 100 | — | — |
| 2022-04-12 | $25.25 | $43.64 | 1,000 | — | — |
| 2022-04-11 | $25.52 | $44.10 | 100 | — | — |
| 2022-04-08 | $26.00 | $44.93 | 0 | — | — |
| 2022-04-07 | $26.00 | $44.93 | 0 | — | — |
| 2022-04-06 | $26.00 | $44.93 | 600 | — | — |
| 2022-04-05 | $26.25 | $45.36 | 1,400 | — | — |
| 2022-04-04 | $25.85 | $44.67 | 0 | — | — |
| 2022-04-01 | $25.85 | $44.67 | 0 | — | — |
| 2022-03-31 | $25.85 | $44.67 | 3,300 | — | — |
| 2022-03-30 | $25.85 | $44.67 | 1,200 | — | — |
| 2022-03-29 | $25.01 | $43.22 | 0 | — | — |
| 2022-03-28 | $25.01 | $43.22 | 3,200 | — | — |
| 2022-03-25 | $25.00 | $42.74 | 1,700 | — | — |
| 2022-03-24 | $24.99 | $42.72 | 500 | — | — |
| 2022-03-23 | $24.98 | $42.70 | 600 | — | — |
| 2022-03-22 | $24.90 | $42.57 | 700 | — | — |
| 2022-03-21 | $24.72 | $42.26 | 600 | — | — |
| 2022-03-18 | $24.70 | $42.22 | 0 | — | — |
| 2022-03-17 | $24.70 | $42.22 | 300 | — | — |
| 2022-03-16 | $24.60 | $42.05 | 800 | — | — |
| 2022-03-15 | $24.50 | $41.88 | 3,900 | — | — |
| 2022-03-14 | $24.88 | $42.53 | 1,200 | — | — |
| 2022-03-11 | $25.00 | $42.74 | 600 | — | — |
| 2022-03-10 | $24.90 | $42.57 | 600 | — | — |
| 2022-03-09 | $24.75 | $42.31 | 600 | — | — |
| 2022-03-08 | $24.70 | $42.22 | 900 | — | — |
| 2022-03-07 | $24.62 | $42.09 | 4,200 | — | — |
| 2022-03-04 | $25.40 | $43.42 | 0 | — | — |
| 2022-03-03 | $25.40 | $43.42 | 1,300 | — | — |
| 2022-03-02 | $25.60 | $43.76 | 600 | — | — |
| 2022-03-01 | $25.89 | $44.26 | 300 | — | — |
| 2022-02-28 | $25.40 | $43.42 | 1,100 | — | — |
| 2022-02-25 | $25.80 | $44.10 | 3,400 | — | — |
| 2022-02-24 | $25.15 | $42.99 | 3,100 | — | — |
| 2022-02-23 | $25.75 | $44.02 | 0 | — | — |
| 2022-02-22 | $25.75 | $44.02 | 2,400 | — | — |
| 2022-02-18 | $25.60 | $43.76 | 100 | — | — |
| 2022-02-17 | $25.55 | $43.68 | 200 | — | — |
| 2022-02-16 | $25.00 | $42.74 | 0 | — | — |
| 2022-02-15 | $25.00 | $42.74 | 1,000 | — | — |
| 2022-02-14 | $25.55 | $43.68 | 0 | — | — |
| 2022-02-11 | $25.55 | $43.68 | 800 | — | — |
| 2022-02-10 | $25.50 | $43.59 | 0 | — | — |
| 2022-02-09 | $25.50 | $43.59 | 400 | — | — |
| 2022-02-08 | $25.50 | $43.59 | 0 | — | — |
| 2022-02-07 | $25.50 | $43.59 | 0 | — | — |
| 2022-02-04 | $25.50 | $43.59 | 700 | — | — |
| 2022-02-03 | $25.50 | $43.59 | 0 | — | — |
| 2022-02-02 | $25.50 | $43.59 | 400 | — | — |
| 2022-02-01 | $25.25 | $43.16 | 1,600 | — | — |
| 2022-01-31 | $25.00 | $42.74 | 100 | — | — |
| 2022-01-28 | $25.00 | $42.74 | 100 | — | — |
| 2022-01-27 | $25.00 | $42.74 | 900 | — | — |
| 2022-01-26 | $25.10 | $42.91 | 600 | — | — |
| 2022-01-25 | $25.00 | $42.74 | 0 | — | — |
| 2022-01-24 | $25.00 | $42.74 | 100 | — | — |
| 2022-01-21 | $25.03 | $42.79 | 900 | — | — |
| 2022-01-20 | $25.28 | $43.22 | 300 | — | — |
| 2022-01-19 | $25.05 | $42.82 | 8,400 | — | — |
| 2022-01-18 | $25.04 | $42.80 | 2,600 | — | — |
| 2022-01-14 | $25.35 | $43.33 | 0 | — | — |
| 2022-01-13 | $25.35 | $43.33 | 3,400 | — | — |
| 2022-01-12 | $25.53 | $43.64 | 1,000 | — | — |
| 2022-01-11 | $25.55 | $43.68 | 700 | — | — |
| 2022-01-10 | $25.55 | $43.68 | 500 | — | — |
| 2022-01-07 | $25.75 | $44.02 | 500 | — | — |
| 2022-01-06 | $25.75 | $44.02 | 0 | — | — |
| 2022-01-05 | $25.75 | $44.02 | 0 | — | — |
| 2022-01-04 | $25.75 | $44.02 | 0 | — | — |
| 2022-01-03 | $25.75 | $44.02 | 300 | — | — |