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
- 2016-06-14 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 | $21.60 | $21.60 | 23,625 | — | — |
| 2022-12-29 | $21.40 | $21.40 | 43,920 | — | — |
| 2022-12-28 | $20.20 | $20.20 | 34,700 | — | — |
| 2022-12-27 | $21.60 | $21.60 | 39,500 | — | — |
| 2022-12-23 | $21.40 | $21.40 | 70,645 | — | — |
| 2022-12-22 | $17.56 | $17.56 | 15,430 | — | — |
| 2022-12-21 | $17.38 | $17.38 | 11,110 | — | — |
| 2022-12-20 | $17.60 | $17.60 | 26,960 | — | — |
| 2022-12-19 | $17.40 | $17.40 | 23,020 | — | — |
| 2022-12-16 | $18.20 | $18.20 | 35,355 | — | — |
| 2022-12-15 | $18.00 | $18.00 | 24,040 | — | — |
| 2022-12-14 | $18.10 | $18.10 | 40,115 | — | — |
| 2022-12-13 | $19.60 | $19.60 | 18,100 | — | — |
| 2022-12-12 | $19.40 | $19.40 | 19,800 | — | — |
| 2022-12-09 | $19.82 | $19.82 | 15,650 | — | — |
| 2022-12-08 | $20.20 | $20.20 | 17,545 | — | — |
| 2022-12-07 | $20.20 | $20.20 | 13,785 | — | — |
| 2022-12-06 | $20.20 | $20.20 | 14,005 | — | — |
| 2022-12-05 | $20.80 | $20.80 | 26,485 | — | — |
| 2022-12-02 | $21.60 | $21.60 | 23,495 | — | — |
| 2022-12-01 | $21.00 | $21.00 | 13,130 | — | — |
| 2022-11-30 | $20.80 | $20.80 | 23,705 | — | — |
| 2022-11-29 | $20.20 | $20.20 | 9,950 | — | — |
| 2022-11-28 | $20.40 | $20.40 | 13,830 | — | — |
| 2022-11-25 | $21.00 | $21.00 | 9,810 | — | — |
| 2022-11-23 | $21.60 | $21.60 | 12,025 | — | — |
| 2022-11-22 | $21.20 | $21.20 | 15,200 | — | — |
| 2022-11-21 | $20.40 | $20.40 | 9,670 | — | — |
| 2022-11-18 | $20.80 | $20.80 | 11,250 | — | — |
| 2022-11-17 | $20.60 | $20.60 | 14,765 | — | — |
| 2022-11-16 | $21.40 | $21.40 | 13,095 | — | — |
| 2022-11-15 | $21.20 | $21.20 | 29,760 | — | — |
| 2022-11-14 | $21.60 | $21.60 | 12,350 | — | — |
| 2022-11-11 | $22.00 | $22.00 | 22,760 | — | — |
| 2022-11-10 | $20.80 | $20.80 | 25,070 | — | — |
| 2022-11-09 | $20.40 | $20.40 | 19,010 | — | — |
| 2022-11-08 | $21.60 | $21.60 | 10,800 | — | — |
| 2022-11-07 | $21.40 | $21.40 | 11,050 | — | — |
| 2022-11-04 | $21.40 | $21.40 | 21,580 | — | — |
| 2022-11-03 | $21.40 | $21.40 | 19,095 | — | — |
| 2022-11-02 | $20.80 | $20.80 | 42,620 | — | — |
| 2022-11-01 | $23.00 | $23.00 | 16,260 | — | — |
| 2022-10-31 | $23.20 | $23.20 | 46,430 | — | — |
| 2022-10-28 | $23.90 | $23.90 | 55,910 | — | — |
| 2022-10-27 | $26.40 | $26.40 | 18,240 | — | — |
| 2022-10-26 | $26.60 | $26.60 | 42,135 | — | — |
| 2022-10-25 | $24.00 | $24.00 | 16,530 | — | — |
| 2022-10-24 | $23.20 | $23.20 | 26,670 | — | — |
| 2022-10-21 | $23.60 | $23.60 | 21,880 | — | — |
| 2022-10-20 | $23.20 | $23.20 | 10,560 | — | — |
| 2022-10-19 | $23.60 | $23.60 | 32,045 | — | — |
| 2022-10-18 | $24.40 | $24.40 | 12,075 | — | — |
| 2022-10-17 | $24.40 | $24.40 | 31,850 | — | — |
| 2022-10-14 | $24.00 | $24.00 | 14,865 | — | — |
| 2022-10-13 | $24.40 | $24.40 | 21,840 | — | — |
| 2022-10-12 | $24.40 | $24.40 | 17,660 | — | — |
| 2022-10-11 | $24.00 | $24.00 | 20,355 | — | — |
| 2022-10-10 | $24.20 | $24.20 | 13,025 | — | — |
| 2022-10-07 | $25.20 | $25.20 | 22,160 | — | — |
| 2022-10-06 | $25.20 | $25.20 | 35,370 | — | — |
| 2022-10-05 | $25.00 | $25.00 | 29,930 | — | — |
| 2022-10-04 | $25.40 | $25.40 | 41,680 | — | — |
| 2022-10-03 | $24.80 | $24.80 | 17,775 | — | — |
| 2022-09-30 | $24.40 | $24.40 | 25,045 | — | — |
| 2022-09-29 | $23.80 | $23.80 | 17,610 | — | — |
| 2022-09-28 | $24.40 | $24.40 | 44,010 | — | — |
| 2022-09-27 | $23.80 | $23.80 | 37,510 | — | — |
| 2022-09-26 | $23.00 | $23.00 | 12,460 | — | — |
| 2022-09-23 | $23.40 | $23.40 | 23,175 | — | — |
| 2022-09-22 | $24.00 | $24.00 | 19,060 | — | — |
| 2022-09-21 | $24.20 | $24.20 | 25,335 | — | — |
| 2022-09-20 | $24.80 | $24.80 | 30,000 | — | — |
| 2022-09-19 | $25.20 | $25.20 | 54,325 | — | — |
| 2022-09-16 | $23.60 | $23.60 | 37,870 | — | — |
| 2022-09-15 | $23.00 | $23.00 | 24,070 | — | — |
| 2022-09-14 | $23.00 | $23.00 | 14,890 | — | — |
| 2022-09-13 | $23.60 | $23.60 | 65,410 | — | — |
| 2022-09-12 | $22.40 | $22.40 | 11,735 | — | — |
| 2022-09-09 | $22.80 | $22.80 | 15,350 | — | — |
| 2022-09-08 | $22.00 | $22.00 | 12,625 | — | — |
| 2022-09-07 | $22.60 | $22.60 | 20,850 | — | — |
| 2022-09-06 | $21.80 | $21.80 | 28,810 | — | — |
| 2022-09-02 | $21.80 | $21.80 | 9,070 | — | — |
| 2022-09-01 | $22.00 | $22.00 | 26,995 | — | — |
| 2022-08-31 | $22.40 | $22.40 | 16,940 | — | — |
| 2022-08-30 | $22.60 | $22.60 | 37,760 | — | — |
| 2022-08-29 | $22.40 | $22.40 | 14,050 | — | — |
| 2022-08-26 | $23.60 | $23.60 | 24,170 | — | — |
| 2022-08-25 | $22.80 | $22.80 | 20,630 | — | — |
| 2022-08-24 | $23.00 | $23.00 | 10,095 | — | — |
| 2022-08-23 | $22.60 | $22.60 | 8,970 | — | — |
| 2022-08-22 | $22.80 | $22.80 | 19,230 | — | — |
| 2022-08-19 | $23.20 | $23.20 | 20,720 | — | — |
| 2022-08-18 | $24.00 | $24.00 | 14,240 | — | — |
| 2022-08-17 | $24.20 | $24.20 | 12,065 | — | — |
| 2022-08-16 | $24.60 | $24.60 | 9,700 | — | — |
| 2022-08-15 | $25.20 | $25.20 | 23,355 | — | — |
| 2022-08-12 | $24.00 | $24.00 | 14,785 | — | — |
| 2022-08-11 | $23.00 | $23.00 | 28,105 | — | — |
| 2022-08-10 | $24.60 | $24.60 | 13,105 | — | — |
| 2022-08-09 | $23.80 | $23.80 | 14,230 | — | — |
| 2022-08-08 | $24.40 | $24.40 | 38,750 | — | — |
| 2022-08-05 | $24.40 | $24.40 | 36,980 | — | — |
| 2022-08-04 | $23.40 | $23.40 | 25,730 | — | — |
| 2022-08-03 | $22.80 | $22.80 | 39,760 | — | — |
| 2022-08-02 | $22.80 | $22.80 | 21,940 | — | — |
| 2022-08-01 | $22.60 | $22.60 | 16,140 | — | — |
| 2022-07-29 | $22.60 | $22.60 | 27,395 | — | — |
| 2022-07-28 | $23.00 | $23.00 | 13,110 | — | — |
| 2022-07-27 | $23.40 | $23.40 | 18,525 | — | — |
| 2022-07-26 | $22.60 | $22.60 | 14,790 | — | — |
| 2022-07-25 | $22.80 | $22.80 | 15,085 | — | — |
| 2022-07-22 | $22.60 | $22.60 | 22,785 | — | — |
| 2022-07-21 | $23.80 | $23.80 | 19,955 | — | — |
| 2022-07-20 | $24.80 | $24.80 | 39,275 | — | — |
| 2022-07-19 | $23.60 | $23.60 | 15,320 | — | — |
| 2022-07-18 | $23.20 | $23.20 | 19,115 | — | — |
| 2022-07-15 | $23.40 | $23.40 | 22,940 | — | — |
| 2022-07-14 | $22.80 | $22.80 | 23,615 | — | — |
| 2022-07-13 | $23.00 | $23.00 | 38,770 | — | — |
| 2022-07-12 | $22.80 | $22.80 | 12,595 | — | — |
| 2022-07-11 | $22.20 | $22.20 | 19,935 | — | — |
| 2022-07-08 | $24.80 | $24.80 | 37,720 | — | — |
| 2022-07-07 | $23.20 | $23.20 | 34,490 | — | — |
| 2022-07-06 | $22.20 | $22.20 | 30,030 | — | — |
| 2022-07-05 | $22.00 | $22.00 | 42,170 | — | — |
| 2022-07-01 | $20.40 | $20.40 | 18,840 | — | — |
| 2022-06-30 | $20.40 | $20.40 | 12,635 | — | — |
| 2022-06-29 | $20.80 | $20.80 | 19,015 | — | — |
| 2022-06-28 | $20.00 | $20.00 | 26,230 | — | — |
| 2022-06-27 | $20.80 | $20.80 | 12,265 | — | — |
| 2022-06-24 | $21.80 | $21.80 | 54,255 | — | — |
| 2022-06-23 | $20.60 | $20.60 | 12,680 | — | — |
| 2022-06-22 | $20.40 | $20.40 | 23,135 | — | — |
| 2022-06-21 | $21.00 | $21.00 | 26,720 | — | — |
| 2022-06-17 | $19.98 | $19.98 | 27,245 | — | — |
| 2022-06-16 | $18.48 | $18.48 | 32,655 | — | — |
| 2022-06-15 | $19.86 | $19.86 | 42,875 | — | — |
| 2022-06-14 | $21.20 | $21.20 | 47,255 | — | — |
| 2022-06-13 | $18.28 | $18.28 | 59,805 | — | — |
| 2022-06-10 | $18.74 | $18.74 | 23,260 | — | — |
| 2022-06-09 | $19.40 | $19.40 | 29,575 | — | — |
| 2022-06-08 | $20.60 | $20.60 | 15,970 | — | — |
| 2022-06-07 | $20.80 | $20.80 | 27,315 | — | — |
| 2022-06-06 | $18.96 | $18.96 | 73,320 | — | — |
| 2022-06-03 | $20.40 | $20.40 | 22,630 | — | — |
| 2022-06-02 | $20.80 | $20.80 | 43,625 | — | — |
| 2022-06-01 | $21.40 | $21.40 | 164,435 | — | — |
| 2022-05-31 | $23.00 | $23.00 | 1,063,775 | — | — |
| 2022-05-27 | $33.80 | $33.80 | 24,780 | — | — |
| 2022-05-26 | $31.40 | $31.40 | 24,720 | — | — |
| 2022-05-25 | $30.00 | $30.00 | 28,280 | — | — |
| 2022-05-24 | $30.00 | $30.00 | 20,890 | — | — |
| 2022-05-23 | $31.40 | $31.40 | 28,530 | — | — |
| 2022-05-20 | $31.40 | $31.40 | 31,180 | — | — |
| 2022-05-19 | $30.40 | $30.40 | 32,045 | — | — |
| 2022-05-18 | $30.60 | $30.60 | 28,860 | — | — |
| 2022-05-17 | $32.60 | $32.60 | 23,995 | — | — |
| 2022-05-16 | $32.00 | $32.00 | 19,490 | — | — |
| 2022-05-13 | $32.00 | $32.00 | 60,140 | — | — |
| 2022-05-12 | $29.80 | $29.80 | 50,135 | — | — |
| 2022-05-11 | $29.40 | $29.40 | 48,500 | — | — |
| 2022-05-10 | $30.80 | $30.80 | 32,940 | — | — |
| 2022-05-09 | $29.60 | $29.60 | 48,000 | — | — |
| 2022-05-06 | $32.00 | $32.00 | 41,965 | — | — |
| 2022-05-05 | $32.00 | $32.00 | 28,415 | — | — |
| 2022-05-04 | $34.60 | $34.60 | 46,180 | — | — |
| 2022-05-03 | $33.40 | $33.40 | 28,900 | — | — |
| 2022-05-02 | $31.60 | $31.60 | 26,175 | — | — |
| 2022-04-29 | $31.00 | $31.00 | 25,025 | — | — |
| 2022-04-28 | $31.80 | $31.80 | 33,260 | — | — |
| 2022-04-27 | $31.40 | $31.40 | 25,885 | — | — |
| 2022-04-26 | $32.00 | $32.00 | 31,600 | — | — |
| 2022-04-25 | $33.40 | $33.40 | 26,535 | — | — |
| 2022-04-22 | $33.80 | $33.80 | 38,230 | — | — |
| 2022-04-21 | $34.80 | $34.80 | 46,485 | — | — |
| 2022-04-20 | $36.20 | $36.20 | 16,225 | — | — |
| 2022-04-19 | $36.00 | $36.00 | 41,475 | — | — |
| 2022-04-18 | $35.00 | $35.00 | 39,470 | — | — |
| 2022-04-14 | $36.40 | $36.40 | 30,940 | — | — |
| 2022-04-13 | $35.80 | $35.80 | 48,135 | — | — |
| 2022-04-12 | $33.80 | $33.80 | 59,675 | — | — |
| 2022-04-11 | $35.00 | $35.00 | 51,595 | — | — |
| 2022-04-08 | $36.80 | $36.80 | 36,060 | — | — |
| 2022-04-07 | $39.00 | $39.00 | 38,530 | — | — |
| 2022-04-06 | $40.20 | $40.20 | 108,220 | — | — |
| 2022-04-05 | $38.80 | $38.80 | 78,920 | — | — |
| 2022-04-04 | $37.80 | $37.80 | 53,555 | — | — |
| 2022-04-01 | $37.00 | $37.00 | 68,125 | — | — |
| 2022-03-31 | $35.60 | $35.60 | 120,570 | — | — |
| 2022-03-30 | $39.80 | $39.80 | 94,570 | — | — |
| 2022-03-29 | $40.60 | $40.60 | 81,905 | — | — |
| 2022-03-28 | $40.20 | $40.20 | 96,175 | — | — |
| 2022-03-25 | $40.20 | $40.20 | 55,985 | — | — |
| 2022-03-24 | $39.80 | $39.80 | 36,990 | — | — |
| 2022-03-23 | $38.40 | $38.40 | 39,805 | — | — |
| 2022-03-22 | $39.60 | $39.60 | 60,920 | — | — |
| 2022-03-21 | $40.60 | $40.60 | 176,890 | — | — |
| 2022-03-18 | $40.20 | $40.20 | 338,905 | — | — |
| 2022-03-17 | $37.40 | $37.40 | 52,430 | — | — |
| 2022-03-16 | $36.80 | $36.80 | 99,040 | — | — |
| 2022-03-15 | $35.40 | $35.40 | 48,855 | — | — |
| 2022-03-14 | $35.80 | $35.80 | 46,255 | — | — |
| 2022-03-11 | $35.80 | $35.80 | 41,635 | — | — |
| 2022-03-10 | $36.00 | $36.00 | 54,180 | — | — |
| 2022-03-09 | $36.40 | $36.40 | 113,050 | — | — |
| 2022-03-08 | $37.00 | $37.00 | 76,930 | — | — |
| 2022-03-07 | $36.80 | $36.80 | 71,275 | — | — |
| 2022-03-04 | $34.60 | $34.60 | 75,325 | — | — |
| 2022-03-03 | $35.80 | $35.80 | 71,700 | — | — |
| 2022-03-02 | $34.00 | $34.00 | 51,365 | — | — |
| 2022-03-01 | $33.60 | $33.60 | 72,255 | — | — |
| 2022-02-28 | $32.60 | $32.60 | 93,765 | — | — |
| 2022-02-25 | $33.60 | $33.60 | 69,830 | — | — |
| 2022-02-24 | $32.80 | $32.80 | 124,310 | — | — |
| 2022-02-23 | $28.20 | $28.20 | 52,655 | — | — |
| 2022-02-22 | $30.00 | $30.00 | 99,555 | — | — |
| 2022-02-18 | $29.20 | $29.20 | 38,850 | — | — |
| 2022-02-17 | $30.00 | $30.00 | 76,560 | — | — |
| 2022-02-16 | $30.00 | $30.00 | 76,035 | — | — |
| 2022-02-15 | $28.00 | $28.00 | 52,160 | — | — |
| 2022-02-14 | $26.60 | $26.60 | 29,670 | — | — |
| 2022-02-11 | $27.00 | $27.00 | 42,590 | — | — |
| 2022-02-10 | $27.60 | $27.60 | 32,325 | — | — |
| 2022-02-09 | $27.60 | $27.60 | 24,730 | — | — |
| 2022-02-08 | $26.80 | $26.80 | 20,450 | — | — |
| 2022-02-07 | $26.60 | $26.60 | 21,350 | — | — |
| 2022-02-04 | $26.40 | $26.40 | 49,275 | — | — |
| 2022-02-03 | $26.60 | $26.60 | 64,985 | — | — |
| 2022-02-02 | $27.80 | $27.80 | 50,320 | — | — |
| 2022-02-01 | $29.80 | $29.80 | 90,075 | — | — |
| 2022-01-31 | $28.40 | $28.40 | 88,530 | — | — |
| 2022-01-28 | $27.60 | $27.60 | 127,730 | — | — |
| 2022-01-27 | $25.40 | $25.40 | 80,955 | — | — |
| 2022-01-26 | $27.40 | $27.40 | 99,545 | — | — |
| 2022-01-25 | $28.00 | $28.00 | 95,505 | — | — |
| 2022-01-24 | $27.80 | $27.80 | 141,325 | — | — |
| 2022-01-21 | $24.60 | $24.60 | 183,305 | — | — |
| 2022-01-20 | $25.60 | $25.60 | 53,250 | — | — |
| 2022-01-19 | $25.80 | $25.80 | 37,505 | — | — |
| 2022-01-18 | $26.00 | $26.00 | 65,990 | — | — |
| 2022-01-14 | $26.60 | $26.60 | 79,690 | — | — |
| 2022-01-13 | $26.00 | $26.00 | 66,450 | — | — |
| 2022-01-12 | $25.00 | $25.00 | 54,685 | — | — |
| 2022-01-11 | $24.40 | $24.40 | 74,105 | — | — |
| 2022-01-10 | $24.80 | $24.80 | 53,490 | — | — |
| 2022-01-07 | $25.20 | $25.20 | 40,155 | — | — |
| 2022-01-06 | $26.20 | $26.20 | 73,735 | — | — |
| 2022-01-05 | $26.60 | $26.60 | 37,965 | — | — |
| 2022-01-04 | $27.80 | $27.80 | 50,520 | — | — |
| 2022-01-03 | $29.20 | $29.20 | 42,255 | — | — |