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
- 2019-11-08 to 2026-09-03
- 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 | $20.64 | $20.64 | 1,630 | — | — |
| 2022-12-29 | $20.60 | $20.60 | 920 | — | — |
| 2022-12-28 | $20.80 | $20.80 | 2,070 | — | — |
| 2022-12-27 | $20.26 | $20.26 | 3,115 | — | — |
| 2022-12-23 | $21.00 | $21.00 | 510 | — | — |
| 2022-12-22 | $21.60 | $21.60 | 830 | — | — |
| 2022-12-21 | $21.60 | $21.60 | 2,720 | — | — |
| 2022-12-20 | $21.40 | $21.40 | 4,360 | — | — |
| 2022-12-19 | $21.90 | $21.90 | 4,910 | — | — |
| 2022-12-16 | $23.30 | $23.30 | 915 | — | — |
| 2022-12-15 | $22.60 | $22.60 | 2,050 | — | — |
| 2022-12-14 | $24.00 | $24.00 | 825 | — | — |
| 2022-12-13 | $24.20 | $24.20 | 2,660 | — | — |
| 2022-12-12 | $24.40 | $24.40 | 2,585 | — | — |
| 2022-12-09 | $24.20 | $24.20 | 5,415 | — | — |
| 2022-12-08 | $23.80 | $23.80 | 2,050 | — | — |
| 2022-12-07 | $23.40 | $23.40 | 1,305 | — | — |
| 2022-12-06 | $24.80 | $24.80 | 1,920 | — | — |
| 2022-12-05 | $24.60 | $24.60 | 4,790 | — | — |
| 2022-12-02 | $24.36 | $24.36 | 2,655 | — | — |
| 2022-12-01 | $22.60 | $22.60 | 1,410 | — | — |
| 2022-11-30 | $22.20 | $22.20 | 3,110 | — | — |
| 2022-11-29 | $21.02 | $21.02 | 1,755 | — | — |
| 2022-11-28 | $20.20 | $20.20 | 480 | — | — |
| 2022-11-25 | $20.40 | $20.40 | 35 | — | — |
| 2022-11-23 | $20.80 | $20.80 | 340 | — | — |
| 2022-11-22 | $20.20 | $20.20 | 1,025 | — | — |
| 2022-11-21 | $21.20 | $21.20 | 670 | — | — |
| 2022-11-18 | $21.00 | $21.00 | 580 | — | — |
| 2022-11-17 | $21.60 | $21.60 | 1,085 | — | — |
| 2022-11-16 | $22.00 | $22.00 | 1,740 | — | — |
| 2022-11-15 | $21.80 | $21.80 | 6,495 | — | — |
| 2022-11-14 | $20.60 | $20.60 | 2,470 | — | — |
| 2022-11-11 | $20.60 | $20.60 | 1,395 | — | — |
| 2022-11-10 | $19.62 | $19.62 | 680 | — | — |
| 2022-11-09 | $19.98 | $19.98 | 715 | — | — |
| 2022-11-08 | $20.20 | $20.20 | 830 | — | — |
| 2022-11-07 | $20.80 | $20.80 | 1,255 | — | — |
| 2022-11-04 | $20.28 | $20.28 | 2,310 | — | — |
| 2022-11-03 | $19.60 | $19.60 | 955 | — | — |
| 2022-11-02 | $20.00 | $20.00 | 780 | — | — |
| 2022-11-01 | $20.80 | $20.80 | 1,760 | — | — |
| 2022-10-31 | $20.60 | $20.60 | 1,220 | — | — |
| 2022-10-28 | $20.60 | $20.60 | 5,435 | — | — |
| 2022-10-27 | $20.00 | $20.00 | 3,410 | — | — |
| 2022-10-26 | $20.20 | $20.20 | 11,325 | — | — |
| 2022-10-25 | $19.94 | $19.94 | 11,490 | — | — |
| 2022-10-24 | $17.34 | $17.34 | 18,290 | — | — |
| 2022-10-21 | $19.24 | $19.24 | 5,660 | — | — |
| 2022-10-20 | $17.80 | $17.80 | 755 | — | — |
| 2022-10-19 | $18.40 | $18.40 | 1,015 | — | — |
| 2022-10-18 | $18.60 | $18.60 | 415 | — | — |
| 2022-10-17 | $18.60 | $18.60 | 920 | — | — |
| 2022-10-14 | $17.82 | $17.82 | 1,115 | — | — |
| 2022-10-13 | $18.48 | $18.48 | 660 | — | — |
| 2022-10-12 | $18.48 | $18.48 | 1,440 | — | — |
| 2022-10-11 | $18.84 | $18.84 | 2,035 | — | — |
| 2022-10-10 | $18.84 | $18.84 | 880 | — | — |
| 2022-10-07 | $18.88 | $18.88 | 510 | — | — |
| 2022-10-06 | $19.60 | $19.60 | 4,115 | — | — |
| 2022-10-05 | $19.64 | $19.64 | 2,605 | — | — |
| 2022-10-04 | $19.48 | $19.48 | 2,155 | — | — |
| 2022-10-03 | $18.80 | $18.80 | 1,530 | — | — |
| 2022-09-30 | $18.56 | $18.56 | 1,765 | — | — |
| 2022-09-29 | $18.14 | $18.14 | 6,065 | — | — |
| 2022-09-28 | $18.98 | $18.98 | 2,420 | — | — |
| 2022-09-27 | $19.10 | $19.10 | 2,900 | — | — |
| 2022-09-26 | $18.70 | $18.70 | 7,350 | — | — |
| 2022-09-23 | $18.20 | $18.20 | 7,125 | — | — |
| 2022-09-22 | $18.60 | $18.60 | 8,300 | — | — |
| 2022-09-21 | $19.70 | $19.70 | 11,270 | — | — |
| 2022-09-20 | $20.60 | $20.60 | 6,320 | — | — |
| 2022-09-19 | $20.60 | $20.60 | 7,615 | — | — |
| 2022-09-16 | $22.60 | $22.60 | 29,180 | — | — |
| 2022-09-15 | $23.00 | $23.00 | 71,805 | — | — |
| 2022-09-14 | $21.80 | $21.80 | 312,110 | — | — |
| 2022-09-13 | $19.60 | $19.60 | 2,465 | — | — |
| 2022-09-12 | $20.20 | $20.20 | 1,170 | — | — |
| 2022-09-09 | $20.16 | $20.16 | 4,230 | — | — |
| 2022-09-08 | $19.86 | $19.86 | 2,755 | — | — |
| 2022-09-07 | $20.00 | $20.00 | 2,700 | — | — |
| 2022-09-06 | $20.00 | $20.00 | 20,450 | — | — |
| 2022-09-02 | $21.30 | $21.30 | 11,755 | — | — |
| 2022-09-01 | $20.40 | $20.40 | 26,005 | — | — |
| 2022-08-31 | $22.00 | $22.00 | 7,805 | — | — |
| 2022-08-30 | $22.00 | $22.00 | 6,035 | — | — |
| 2022-08-29 | $22.60 | $22.60 | 5,375 | — | — |
| 2022-08-26 | $23.60 | $23.60 | 6,945 | — | — |
| 2022-08-25 | $23.80 | $23.80 | 6,645 | — | — |
| 2022-08-24 | $23.80 | $23.80 | 12,440 | — | — |
| 2022-08-23 | $23.00 | $23.00 | 17,315 | — | — |
| 2022-08-22 | $21.40 | $21.40 | 9,000 | — | — |
| 2022-08-19 | $21.00 | $21.00 | 3,490 | — | — |
| 2022-08-18 | $20.80 | $20.80 | 17,290 | — | — |
| 2022-08-17 | $21.00 | $21.00 | 11,165 | — | — |
| 2022-08-16 | $21.20 | $21.20 | 12,295 | — | — |
| 2022-08-15 | $21.20 | $21.20 | 18,825 | — | — |
| 2022-08-12 | $21.00 | $21.00 | 13,495 | — | — |
| 2022-08-11 | $21.80 | $21.80 | 16,475 | — | — |
| 2022-08-10 | $21.80 | $21.80 | 15,855 | — | — |
| 2022-08-09 | $21.40 | $21.40 | 26,645 | — | — |
| 2022-08-08 | $22.60 | $22.60 | 39,815 | — | — |
| 2022-08-05 | $27.00 | $27.00 | 71,705 | — | — |
| 2022-08-04 | $28.40 | $28.40 | 99,740 | — | — |
| 2022-08-03 | $33.60 | $33.60 | 369,300 | — | — |
| 2022-08-02 | $33.00 | $33.00 | 3,528,200 | — | — |
| 2022-08-01 | $25.40 | $25.40 | 206,810 | — | — |
| 2022-07-29 | $23.60 | $23.60 | 99,985 | — | — |
| 2022-07-28 | $21.80 | $21.80 | 11,365 | — | — |
| 2022-07-27 | $20.00 | $20.00 | 58,835 | — | — |
| 2022-07-26 | $20.80 | $20.80 | 6,460 | — | — |
| 2022-07-25 | $20.40 | $20.40 | 21,080 | — | — |
| 2022-07-22 | $20.80 | $20.80 | 34,255 | — | — |
| 2022-07-21 | $18.64 | $18.64 | 27,880 | — | — |
| 2022-07-20 | $22.30 | $22.30 | 5,705 | — | — |
| 2022-07-19 | $22.40 | $22.40 | 15,610 | — | — |
| 2022-07-18 | $20.80 | $20.80 | 11,670 | — | — |
| 2022-07-15 | $22.80 | $22.80 | 2,880 | — | — |
| 2022-07-14 | $22.80 | $22.80 | 23,050 | — | — |
| 2022-07-13 | $21.00 | $21.00 | 295 | — | — |
| 2022-07-12 | $21.00 | $21.00 | 2,025 | — | — |
| 2022-07-11 | $21.40 | $21.40 | 1,220 | — | — |
| 2022-07-08 | $20.60 | $20.60 | 5,595 | — | — |
| 2022-07-07 | $20.20 | $20.20 | 1,625 | — | — |
| 2022-07-06 | $20.20 | $20.20 | 3,300 | — | — |
| 2022-07-05 | $20.20 | $20.20 | 79,715 | — | — |
| 2022-07-01 | $20.80 | $20.80 | 335 | — | — |
| 2022-06-30 | $20.80 | $20.80 | 2,995 | — | — |
| 2022-06-29 | $21.00 | $21.00 | 8,175 | — | — |
| 2022-06-28 | $20.00 | $20.00 | 5,940 | — | — |
| 2022-06-27 | $20.40 | $20.40 | 1,085 | — | — |
| 2022-06-24 | $19.82 | $19.82 | 3,760 | — | — |
| 2022-06-23 | $20.00 | $20.00 | 2,300 | — | — |
| 2022-06-22 | $19.30 | $19.30 | 2,630 | — | — |
| 2022-06-21 | $20.00 | $20.00 | 5,590 | — | — |
| 2022-06-17 | $18.76 | $18.76 | 205 | — | — |
| 2022-06-16 | $18.60 | $18.60 | 3,540 | — | — |
| 2022-06-15 | $19.74 | $19.74 | 2,580 | — | — |
| 2022-06-14 | $19.38 | $19.38 | 2,825 | — | — |
| 2022-06-13 | $18.20 | $18.20 | 2,030 | — | — |
| 2022-06-10 | $19.00 | $19.00 | 3,635 | — | — |
| 2022-06-09 | $20.00 | $20.00 | 5,795 | — | — |
| 2022-06-08 | $21.80 | $21.80 | 16,235 | — | — |
| 2022-06-07 | $22.60 | $22.60 | 25,165 | — | — |
| 2022-06-06 | $18.40 | $18.40 | 1,870 | — | — |
| 2022-06-03 | $18.50 | $18.50 | 1,390 | — | — |
| 2022-06-02 | $19.00 | $19.00 | 2,365 | — | — |
| 2022-06-01 | $18.30 | $18.30 | 5,295 | — | — |
| 2022-05-31 | $17.80 | $17.80 | 1,390 | — | — |
| 2022-05-27 | $17.60 | $17.60 | 1,080 | — | — |
| 2022-05-26 | $18.00 | $18.00 | 9,465 | — | — |
| 2022-05-25 | $20.80 | $20.80 | 36,585 | — | — |
| 2022-05-24 | $14.60 | $14.60 | 385 | — | — |
| 2022-05-23 | $15.00 | $15.00 | 625 | — | — |
| 2022-05-20 | $15.00 | $15.00 | 50 | — | — |
| 2022-05-19 | $15.56 | $15.56 | 1,280 | — | — |
| 2022-05-18 | $14.40 | $14.40 | 230 | — | — |
| 2022-05-17 | $15.74 | $15.74 | 2,675 | — | — |
| 2022-05-16 | $15.72 | $15.72 | 2,500 | — | — |
| 2022-05-13 | $15.20 | $15.20 | 485 | — | — |
| 2022-05-12 | $14.00 | $14.00 | 2,325 | — | — |
| 2022-05-11 | $14.22 | $14.22 | 1,075 | — | — |
| 2022-05-10 | $14.60 | $14.60 | 770 | — | — |
| 2022-05-09 | $16.00 | $16.00 | 3,100 | — | — |
| 2022-05-06 | $15.80 | $15.80 | 1,310 | — | — |
| 2022-05-05 | $16.90 | $16.90 | 730 | — | — |
| 2022-05-04 | $17.60 | $17.60 | 280 | — | — |
| 2022-05-03 | $17.70 | $17.70 | 120 | — | — |
| 2022-05-02 | $17.88 | $17.88 | 160 | — | — |
| 2022-04-29 | $18.00 | $18.00 | 2,375 | — | — |
| 2022-04-28 | $17.00 | $17.00 | 260 | — | — |
| 2022-04-27 | $16.80 | $16.80 | 210 | — | — |
| 2022-04-26 | $16.80 | $16.80 | 195 | — | — |
| 2022-04-25 | $17.20 | $17.20 | 230 | — | — |
| 2022-04-22 | $17.00 | $17.00 | 2,640 | — | — |
| 2022-04-21 | $18.60 | $18.60 | 1,435 | — | — |
| 2022-04-20 | $19.70 | $19.70 | 135 | — | — |
| 2022-04-19 | $19.60 | $19.60 | 315 | — | — |
| 2022-04-18 | $19.72 | $19.72 | 1,825 | — | — |
| 2022-04-14 | $20.00 | $20.00 | 730 | — | — |
| 2022-04-13 | $21.54 | $21.54 | 130 | — | — |
| 2022-04-12 | $21.00 | $21.00 | 1,190 | — | — |
| 2022-04-11 | $21.00 | $21.00 | 1,745 | — | — |
| 2022-04-08 | $22.00 | $22.00 | 420 | — | — |
| 2022-04-07 | $21.60 | $21.60 | 1,325 | — | — |
| 2022-04-06 | $21.90 | $21.90 | 940 | — | — |
| 2022-04-05 | $23.00 | $23.00 | 685 | — | — |
| 2022-04-04 | $23.60 | $23.60 | 3,905 | — | — |
| 2022-04-01 | $22.60 | $22.60 | 1,890 | — | — |
| 2022-03-31 | $22.80 | $22.80 | 2,060 | — | — |
| 2022-03-30 | $22.60 | $22.60 | 3,410 | — | — |
| 2022-03-29 | $23.00 | $23.00 | 54,175 | — | — |
| 2022-03-28 | $22.20 | $22.20 | 3,145 | — | — |
| 2022-03-25 | $21.00 | $21.00 | 1,095 | — | — |
| 2022-03-24 | $20.60 | $20.60 | 2,200 | — | — |
| 2022-03-23 | $22.20 | $22.20 | 2,615 | — | — |
| 2022-03-22 | $21.20 | $21.20 | 6,880 | — | — |
| 2022-03-21 | $19.60 | $19.60 | 10,875 | — | — |
| 2022-03-18 | $21.60 | $21.60 | 65,140 | — | — |
| 2022-03-17 | $15.28 | $15.28 | 5,835 | — | — |
| 2022-03-16 | $15.00 | $15.00 | 58,385 | — | — |
| 2022-03-15 | $13.20 | $13.20 | 8,435 | — | — |
| 2022-03-14 | $11.24 | $11.24 | 44,010 | — | — |
| 2022-03-11 | $12.80 | $12.80 | 58,310 | — | — |
| 2022-03-10 | $14.20 | $14.20 | 3,245 | — | — |
| 2022-03-09 | $15.60 | $15.60 | 995 | — | — |
| 2022-03-08 | $15.60 | $15.60 | 3,130 | — | — |
| 2022-03-07 | $15.00 | $15.00 | 1,575 | — | — |
| 2022-03-04 | $15.48 | $15.48 | 1,660 | — | — |
| 2022-03-03 | $16.20 | $16.20 | 685 | — | — |
| 2022-03-02 | $17.40 | $17.40 | 625 | — | — |
| 2022-03-01 | $17.90 | $17.90 | 685 | — | — |
| 2022-02-28 | $17.98 | $17.98 | 380 | — | — |
| 2022-02-25 | $17.10 | $17.10 | 460 | — | — |
| 2022-02-24 | $16.38 | $16.38 | 1,830 | — | — |
| 2022-02-23 | $16.76 | $16.76 | 780 | — | — |
| 2022-02-22 | $16.54 | $16.54 | 845 | — | — |
| 2022-02-18 | $17.60 | $17.60 | 240 | — | — |
| 2022-02-17 | $18.20 | $18.20 | 710 | — | — |
| 2022-02-16 | $18.96 | $18.96 | 115 | — | — |
| 2022-02-15 | $18.70 | $18.70 | 1,205 | — | — |
| 2022-02-14 | $19.20 | $19.20 | 720 | — | — |
| 2022-02-11 | $20.20 | $20.20 | 1,020 | — | — |
| 2022-02-10 | $19.60 | $19.60 | 2,500 | — | — |
| 2022-02-09 | $19.46 | $19.46 | 920 | — | — |
| 2022-02-08 | $19.10 | $19.10 | 420 | — | — |
| 2022-02-07 | $18.40 | $18.40 | 570 | — | — |
| 2022-02-04 | $18.92 | $18.92 | 615 | — | — |
| 2022-02-03 | $18.80 | $18.80 | 450 | — | — |
| 2022-02-02 | $18.40 | $18.40 | 745 | — | — |
| 2022-02-01 | $18.40 | $18.40 | 2,455 | — | — |
| 2022-01-31 | $18.94 | $18.94 | 2,070 | — | — |
| 2022-01-28 | $16.00 | $16.00 | 9,500 | — | — |
| 2022-01-27 | $17.68 | $17.68 | 800 | — | — |
| 2022-01-26 | $18.48 | $18.48 | 1,120 | — | — |
| 2022-01-25 | $18.20 | $18.20 | 1,435 | — | — |
| 2022-01-24 | $18.70 | $18.70 | 7,730 | — | — |
| 2022-01-21 | $21.20 | $21.20 | 1,000 | — | — |
| 2022-01-20 | $22.00 | $22.00 | 2,115 | — | — |
| 2022-01-19 | $21.82 | $21.82 | 935 | — | — |
| 2022-01-18 | $20.60 | $20.60 | 920 | — | — |
| 2022-01-14 | $20.46 | $20.46 | 1,130 | — | — |
| 2022-01-13 | $20.70 | $20.70 | 4,825 | — | — |
| 2022-01-12 | $21.40 | $21.40 | 885 | — | — |
| 2022-01-11 | $21.20 | $21.20 | 1,320 | — | — |
| 2022-01-10 | $20.50 | $20.50 | 2,860 | — | — |
| 2022-01-07 | $20.82 | $20.82 | 860 | — | — |
| 2022-01-06 | $20.64 | $20.64 | 2,580 | — | — |
| 2022-01-05 | $20.40 | $20.40 | 2,150 | — | — |
| 2022-01-04 | $20.80 | $20.80 | 1,770 | — | — |
| 2022-01-03 | $21.80 | $21.80 | 1,000 | — | — |