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
- 2021-10-28 to 2026-08-27
- 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 | $21.39 | $22.56 | 400 | — | — |
| 2022-12-29 | $20.08 | $21.18 | 0 | — | — |
| 2022-12-28 | $20.08 | $21.18 | 1,700 | — | — |
| 2022-12-27 | $21.20 | $22.36 | 0 | — | — |
| 2022-12-23 | $21.20 | $22.36 | 0 | — | — |
| 2022-12-22 | $21.20 | $22.36 | 0 | — | — |
| 2022-12-21 | $21.20 | $22.36 | 0 | — | — |
| 2022-12-20 | $21.20 | $22.36 | 200 | — | — |
| 2022-12-19 | $20.83 | $21.97 | 700 | — | — |
| 2022-12-16 | $20.87 | $22.01 | 100 | — | — |
| 2022-12-15 | $20.96 | $22.10 | 100 | — | — |
| 2022-12-14 | $21.16 | $22.31 | 200 | — | — |
| 2022-12-13 | $21.49 | $22.67 | 0 | — | — |
| 2022-12-12 | $21.49 | $22.67 | 0 | — | — |
| 2022-12-09 | $21.49 | $22.67 | 0 | — | — |
| 2022-12-08 | $21.49 | $22.67 | 0 | — | — |
| 2022-12-07 | $21.49 | $22.67 | 0 | — | — |
| 2022-12-06 | $21.49 | $22.67 | 100 | — | — |
| 2022-12-05 | $21.50 | $22.67 | 0 | — | — |
| 2022-12-02 | $21.50 | $22.67 | 0 | — | — |
| 2022-12-01 | $21.50 | $22.67 | 200 | — | — |
| 2022-11-30 | $21.89 | $23.08 | 500 | — | — |
| 2022-11-29 | $20.36 | $21.47 | 800 | — | — |
| 2022-11-28 | $20.75 | $21.88 | 100 | — | — |
| 2022-11-25 | $21.84 | $23.03 | 0 | — | — |
| 2022-11-23 | $21.84 | $23.03 | 0 | — | — |
| 2022-11-22 | $21.84 | $23.03 | 0 | — | — |
| 2022-11-21 | $21.84 | $23.03 | 0 | — | — |
| 2022-11-18 | $21.84 | $23.03 | 100 | — | — |
| 2022-11-17 | $21.84 | $23.03 | 300 | — | — |
| 2022-11-16 | $20.99 | $22.13 | 1,000 | — | — |
| 2022-11-15 | $21.70 | $22.88 | 900 | — | — |
| 2022-11-14 | $21.60 | $22.78 | 100 | — | — |
| 2022-11-11 | $20.34 | $21.45 | 2,000 | — | — |
| 2022-11-10 | $20.43 | $21.55 | 1,100 | — | — |
| 2022-11-09 | $20.43 | $21.55 | 3,000 | — | — |
| 2022-11-08 | $20.01 | $21.10 | 1,000 | — | — |
| 2022-11-07 | $20.23 | $21.34 | 2,800 | — | — |
| 2022-11-04 | $20.42 | $21.53 | 200 | — | — |
| 2022-11-03 | $20.32 | $21.43 | 0 | — | — |
| 2022-11-02 | $20.32 | $21.43 | 0 | — | — |
| 2022-11-01 | $20.32 | $21.43 | 0 | — | — |
| 2022-10-31 | $20.32 | $21.43 | 200 | — | — |
| 2022-10-28 | $19.94 | $21.03 | 3,800 | — | — |
| 2022-10-27 | $19.41 | $20.47 | 0 | — | — |
| 2022-10-26 | $19.41 | $20.47 | 0 | — | — |
| 2022-10-25 | $19.41 | $20.47 | 11,600 | — | — |
| 2022-10-24 | $19.65 | $20.72 | 8,300 | — | — |
| 2022-10-21 | $20.00 | $21.09 | 2,400 | — | — |
| 2022-10-20 | $21.53 | $22.71 | 0 | — | — |
| 2022-10-19 | $21.53 | $22.71 | 0 | — | — |
| 2022-10-18 | $21.53 | $22.71 | 1,100 | — | — |
| 2022-10-17 | $21.53 | $22.71 | 100 | — | — |
| 2022-10-14 | $21.51 | $22.68 | 100 | — | — |
| 2022-10-13 | $21.36 | $22.53 | 100 | — | — |
| 2022-10-12 | $21.55 | $22.40 | 100 | — | — |
| 2022-10-11 | $22.34 | $23.22 | 100 | — | — |
| 2022-10-10 | $22.57 | $23.46 | 100 | — | — |
| 2022-10-07 | $22.65 | $23.54 | 0 | — | — |
| 2022-10-06 | $22.65 | $23.54 | 0 | — | — |
| 2022-10-05 | $22.65 | $23.54 | 0 | — | — |
| 2022-10-04 | $22.65 | $23.54 | 0 | — | — |
| 2022-10-03 | $22.65 | $23.54 | 0 | — | — |
| 2022-09-30 | $22.65 | $23.54 | 100 | — | — |
| 2022-09-29 | $22.67 | $23.56 | 100 | — | — |
| 2022-09-28 | $22.70 | $23.60 | 0 | — | — |
| 2022-09-27 | $22.70 | $23.60 | 0 | — | — |
| 2022-09-26 | $22.70 | $23.60 | 0 | — | — |
| 2022-09-23 | $22.70 | $23.60 | 0 | — | — |
| 2022-09-22 | $22.70 | $23.60 | 0 | — | — |
| 2022-09-21 | $22.70 | $23.60 | 0 | — | — |
| 2022-09-20 | $22.70 | $23.60 | 1,500 | — | — |
| 2022-09-19 | $22.72 | $23.62 | 800 | — | — |
| 2022-09-16 | $23.09 | $24.00 | 0 | — | — |
| 2022-09-15 | $23.09 | $24.00 | 0 | — | — |
| 2022-09-14 | $23.09 | $24.00 | 0 | — | — |
| 2022-09-13 | $23.09 | $24.00 | 0 | — | — |
| 2022-09-12 | $23.09 | $24.00 | 0 | — | — |
| 2022-09-09 | $23.09 | $24.00 | 0 | — | — |
| 2022-09-08 | $23.09 | $24.00 | 0 | — | — |
| 2022-09-07 | $23.09 | $24.00 | 200 | — | — |
| 2022-09-06 | $22.99 | $23.89 | 400 | — | — |
| 2022-09-02 | $23.00 | $23.91 | 0 | — | — |
| 2022-09-01 | $23.00 | $23.91 | 300 | — | — |
| 2022-08-31 | $23.15 | $24.06 | 400 | — | — |
| 2022-08-30 | $22.97 | $23.88 | 300 | — | — |
| 2022-08-29 | $22.71 | $23.61 | 0 | — | — |
| 2022-08-26 | $22.71 | $23.61 | 0 | — | — |
| 2022-08-25 | $22.71 | $23.61 | 0 | — | — |
| 2022-08-24 | $22.71 | $23.61 | 0 | — | — |
| 2022-08-23 | $22.71 | $23.61 | 100 | — | — |
| 2022-08-22 | $23.10 | $24.01 | 0 | — | — |
| 2022-08-19 | $23.10 | $24.01 | 0 | — | — |
| 2022-08-18 | $23.10 | $24.01 | 0 | — | — |
| 2022-08-17 | $23.10 | $24.01 | 0 | — | — |
| 2022-08-16 | $23.10 | $24.01 | 0 | — | — |
| 2022-08-15 | $23.10 | $24.01 | 500 | — | — |
| 2022-08-12 | $23.00 | $23.91 | 200 | — | — |
| 2022-08-11 | $23.05 | $23.96 | 0 | — | — |
| 2022-08-10 | $23.05 | $23.96 | 0 | — | — |
| 2022-08-09 | $23.05 | $23.96 | 0 | — | — |
| 2022-08-08 | $23.05 | $23.96 | 800 | — | — |
| 2022-08-05 | $22.99 | $23.90 | 0 | — | — |
| 2022-08-04 | $22.99 | $23.90 | 2,400 | — | — |
| 2022-08-03 | $22.99 | $23.90 | 300 | — | — |
| 2022-08-02 | $22.88 | $23.78 | 0 | — | — |
| 2022-08-01 | $22.88 | $23.78 | 400 | — | — |
| 2022-07-29 | $22.61 | $23.50 | 2,600 | — | — |
| 2022-07-28 | $22.42 | $23.30 | 3,500 | — | — |
| 2022-07-27 | $22.45 | $23.34 | 0 | — | — |
| 2022-07-26 | $22.45 | $23.34 | 1,000 | — | — |
| 2022-07-25 | $22.40 | $23.28 | 2,600 | — | — |
| 2022-07-22 | $22.66 | $23.55 | 500 | — | — |
| 2022-07-21 | $22.95 | $23.86 | 0 | — | — |
| 2022-07-20 | $22.95 | $23.86 | 100 | — | — |
| 2022-07-19 | $22.72 | $23.62 | 1,300 | — | — |
| 2022-07-18 | $23.39 | $24.31 | 0 | — | — |
| 2022-07-15 | $23.39 | $24.31 | 100 | — | — |
| 2022-07-14 | $23.12 | $24.03 | 0 | — | — |
| 2022-07-13 | $23.12 | $23.71 | 0 | — | — |
| 2022-07-12 | $23.12 | $23.71 | 0 | — | — |
| 2022-07-11 | $23.12 | $23.71 | 100 | — | — |
| 2022-07-08 | $23.08 | $23.67 | 0 | — | — |
| 2022-07-07 | $23.08 | $23.67 | 0 | — | — |
| 2022-07-06 | $23.08 | $23.67 | 200 | — | — |
| 2022-07-05 | $23.88 | $24.49 | 0 | — | — |
| 2022-07-01 | $23.88 | $24.49 | 0 | — | — |
| 2022-06-30 | $23.88 | $24.49 | 400 | — | — |
| 2022-06-29 | $23.00 | $23.59 | 0 | — | — |
| 2022-06-28 | $23.00 | $23.59 | 0 | — | — |
| 2022-06-27 | $23.00 | $23.59 | 0 | — | — |
| 2022-06-24 | $23.00 | $23.59 | 0 | — | — |
| 2022-06-23 | $23.00 | $23.59 | 0 | — | — |
| 2022-06-22 | $23.00 | $23.59 | 4,200 | — | — |
| 2022-06-21 | $23.86 | $24.47 | 0 | — | — |
| 2022-06-17 | $23.86 | $24.47 | 0 | — | — |
| 2022-06-16 | $23.86 | $24.47 | 0 | — | — |
| 2022-06-15 | $23.86 | $24.47 | 21,500 | — | — |
| 2022-06-14 | $23.86 | $24.47 | 0 | — | — |
| 2022-06-13 | $23.86 | $24.47 | 1,000 | — | — |
| 2022-06-10 | $24.00 | $24.61 | 400 | — | — |
| 2022-06-09 | $24.28 | $24.90 | 4,000 | — | — |
| 2022-06-08 | $23.71 | $24.32 | 0 | — | — |
| 2022-06-07 | $23.71 | $24.32 | 0 | — | — |
| 2022-06-06 | $23.71 | $24.32 | 0 | — | — |
| 2022-06-03 | $23.71 | $24.32 | 0 | — | — |
| 2022-06-02 | $23.71 | $24.32 | 0 | — | — |
| 2022-06-01 | $23.71 | $24.32 | 0 | — | — |
| 2022-05-31 | $23.71 | $24.32 | 100 | — | — |
| 2022-05-27 | $23.00 | $23.59 | 600 | — | — |
| 2022-05-26 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-25 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-24 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-23 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-20 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-19 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-18 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-17 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-16 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-13 | $23.13 | $23.72 | 0 | — | — |
| 2022-05-12 | $23.13 | $23.72 | 1,700 | — | — |
| 2022-05-11 | $22.95 | $23.54 | 100 | — | — |
| 2022-05-10 | $23.06 | $23.65 | 0 | — | — |
| 2022-05-09 | $23.06 | $23.65 | 100 | — | — |
| 2022-05-06 | $23.24 | $23.84 | 2,200 | — | — |
| 2022-05-05 | $23.52 | $24.12 | 0 | — | — |
| 2022-05-04 | $23.52 | $24.12 | 0 | — | — |
| 2022-05-03 | $23.52 | $24.12 | 0 | — | — |
| 2022-05-02 | $23.52 | $24.12 | 2,000 | — | — |
| 2022-04-29 | $24.06 | $24.68 | 5,100 | — | — |
| 2022-04-28 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-27 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-26 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-25 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-22 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-21 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-20 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-19 | $24.16 | $24.78 | 0 | — | — |
| 2022-04-18 | $24.16 | $24.78 | 800 | — | — |
| 2022-04-14 | $24.20 | $24.82 | 1,600 | — | — |
| 2022-04-13 | $24.50 | $25.13 | 100 | — | — |
| 2022-04-12 | $24.50 | $24.81 | 1,000 | — | — |
| 2022-04-11 | $24.88 | $25.19 | 0 | — | — |
| 2022-04-08 | $24.88 | $25.19 | 0 | — | — |
| 2022-04-07 | $24.88 | $25.19 | 300 | — | — |
| 2022-04-06 | $24.55 | $24.86 | 2,300 | — | — |
| 2022-04-05 | $25.01 | $25.33 | 0 | — | — |
| 2022-04-04 | $25.01 | $25.33 | 400 | — | — |
| 2022-04-01 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-31 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-30 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-29 | $24.95 | $25.27 | 100 | — | — |
| 2022-03-28 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-25 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-24 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-23 | $24.95 | $25.27 | 12,800 | — | — |
| 2022-03-22 | $25.03 | $25.35 | 0 | — | — |
| 2022-03-21 | $25.03 | $25.35 | 0 | — | — |
| 2022-03-18 | $25.03 | $25.35 | 500 | — | — |
| 2022-03-17 | $24.85 | $25.16 | 200 | — | — |
| 2022-03-16 | $25.05 | $25.37 | 14,800 | — | — |
| 2022-03-15 | $25.07 | $25.39 | 4,000 | — | — |
| 2022-03-14 | $25.03 | $25.35 | 2,900 | — | — |
| 2022-03-11 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-10 | $24.95 | $25.27 | 0 | — | — |
| 2022-03-09 | $24.95 | $25.27 | 1,800 | — | — |
| 2022-03-08 | $24.75 | $25.06 | 60,200 | — | — |
| 2022-03-07 | $25.18 | $25.50 | 400 | — | — |
| 2022-03-04 | $25.20 | $25.51 | 0 | — | — |
| 2022-03-03 | $25.20 | $25.51 | 0 | — | — |
| 2022-03-02 | $25.20 | $25.51 | 0 | — | — |
| 2022-03-01 | $25.20 | $25.51 | 1,300 | — | — |
| 2022-02-28 | $25.24 | $25.56 | 400 | — | — |
| 2022-02-25 | $25.20 | $25.52 | 0 | — | — |
| 2022-02-24 | $25.20 | $25.52 | 0 | — | — |
| 2022-02-23 | $25.20 | $25.52 | 300 | — | — |
| 2022-02-22 | $25.30 | $25.62 | 0 | — | — |
| 2022-02-18 | $25.30 | $25.62 | 300 | — | — |
| 2022-02-17 | $25.40 | $25.72 | 0 | — | — |
| 2022-02-16 | $25.40 | $25.72 | 500 | — | — |
| 2022-02-15 | $25.30 | $25.62 | 0 | — | — |
| 2022-02-14 | $25.30 | $25.62 | 0 | — | — |
| 2022-02-11 | $25.30 | $25.62 | 0 | — | — |
| 2022-02-10 | $25.30 | $25.62 | 39,900 | — | — |
| 2022-02-09 | $25.42 | $25.74 | 0 | — | — |
| 2022-02-08 | $25.42 | $25.74 | 600 | — | — |
| 2022-02-07 | $25.38 | $25.70 | 3,200 | — | — |
| 2022-02-04 | $25.42 | $25.74 | 0 | — | — |
| 2022-02-03 | $25.42 | $25.74 | 600 | — | — |
| 2022-02-02 | $25.45 | $25.77 | 4,000 | — | — |
| 2022-02-01 | $25.20 | $25.52 | 1,600 | — | — |
| 2022-01-31 | $25.23 | $25.55 | 0 | — | — |
| 2022-01-28 | $25.23 | $25.55 | 0 | — | — |
| 2022-01-27 | $25.23 | $25.55 | 1,400 | — | — |
| 2022-01-26 | $25.47 | $25.79 | 2,800 | — | — |
| 2022-01-25 | $25.55 | $25.87 | 1,400 | — | — |
| 2022-01-24 | $25.66 | $25.98 | 0 | — | — |
| 2022-01-21 | $25.66 | $25.98 | 0 | — | — |
| 2022-01-20 | $25.66 | $25.98 | 0 | — | — |
| 2022-01-19 | $25.66 | $25.98 | 0 | — | — |
| 2022-01-18 | $25.66 | $25.98 | 0 | — | — |
| 2022-01-14 | $25.66 | $25.98 | 5,400 | — | — |
| 2022-01-13 | $25.65 | $25.97 | 0 | — | — |
| 2022-01-12 | $25.65 | $25.65 | 0 | — | — |
| 2022-01-11 | $25.65 | $25.65 | 2,500 | — | — |
| 2022-01-10 | $25.65 | $25.65 | 400 | — | — |
| 2022-01-07 | $25.70 | $25.70 | 700 | — | — |
| 2022-01-06 | $25.70 | $25.70 | 0 | — | — |
| 2022-01-05 | $25.70 | $25.70 | 800 | — | — |
| 2022-01-04 | $25.65 | $25.65 | 0 | — | — |
| 2022-01-03 | $25.65 | $25.65 | 0 | — | — |