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
- 2003-05-02 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 | $22.00 | $22.00 | 10,545 | — | — |
| 2022-12-29 | $22.60 | $22.60 | 9,060 | — | — |
| 2022-12-28 | $21.80 | $21.80 | 8,985 | — | — |
| 2022-12-27 | $22.40 | $22.40 | 10,055 | — | — |
| 2022-12-23 | $23.20 | $23.20 | 3,600 | — | — |
| 2022-12-22 | $23.40 | $23.40 | 9,415 | — | — |
| 2022-12-21 | $22.20 | $22.20 | 8,470 | — | — |
| 2022-12-20 | $22.40 | $22.40 | 16,995 | — | — |
| 2022-12-19 | $21.40 | $21.40 | 23,690 | — | — |
| 2022-12-16 | $22.00 | $22.00 | 6,085 | — | — |
| 2022-12-15 | $22.00 | $22.00 | 4,970 | — | — |
| 2022-12-14 | $22.40 | $22.40 | 8,945 | — | — |
| 2022-12-13 | $22.20 | $22.20 | 11,905 | — | — |
| 2022-12-12 | $21.80 | $21.80 | 25,915 | — | — |
| 2022-12-09 | $21.80 | $21.80 | 12,955 | — | — |
| 2022-12-08 | $22.20 | $22.20 | 7,195 | — | — |
| 2022-12-07 | $22.20 | $22.20 | 12,280 | — | — |
| 2022-12-06 | $22.00 | $22.00 | 16,620 | — | — |
| 2022-12-05 | $22.00 | $22.00 | 19,000 | — | — |
| 2022-12-02 | $23.00 | $23.00 | 5,540 | — | — |
| 2022-12-01 | $23.00 | $23.00 | 7,620 | — | — |
| 2022-11-30 | $23.60 | $23.60 | 8,280 | — | — |
| 2022-11-29 | $23.00 | $23.00 | 7,705 | — | — |
| 2022-11-28 | $23.00 | $23.00 | 12,075 | — | — |
| 2022-11-25 | $23.40 | $23.40 | 6,065 | — | — |
| 2022-11-23 | $23.60 | $23.60 | 9,440 | — | — |
| 2022-11-22 | $24.20 | $24.20 | 16,930 | — | — |
| 2022-11-21 | $23.40 | $23.40 | 38,845 | — | — |
| 2022-11-18 | $23.40 | $23.40 | 14,045 | — | — |
| 2022-11-17 | $23.60 | $23.60 | 9,960 | — | — |
| 2022-11-16 | $24.20 | $24.20 | 22,810 | — | — |
| 2022-11-15 | $23.60 | $23.60 | 26,155 | — | — |
| 2022-11-14 | $24.20 | $24.20 | 9,045 | — | — |
| 2022-11-11 | $24.40 | $24.40 | 10,785 | — | — |
| 2022-11-10 | $23.80 | $23.80 | 17,775 | — | — |
| 2022-11-09 | $24.00 | $24.00 | 14,450 | — | — |
| 2022-11-08 | $25.20 | $25.20 | 11,670 | — | — |
| 2022-11-07 | $26.00 | $26.00 | 9,400 | — | — |
| 2022-11-04 | $25.40 | $25.40 | 16,230 | — | — |
| 2022-11-03 | $24.80 | $24.80 | 4,855 | — | — |
| 2022-11-02 | $24.40 | $24.40 | 11,975 | — | — |
| 2022-11-01 | $25.60 | $25.60 | 19,990 | — | — |
| 2022-10-31 | $25.60 | $25.60 | 15,690 | — | — |
| 2022-10-28 | $24.80 | $24.80 | 11,045 | — | — |
| 2022-10-27 | $25.40 | $25.40 | 22,415 | — | — |
| 2022-10-26 | $25.00 | $25.00 | 12,970 | — | — |
| 2022-10-25 | $23.80 | $23.80 | 12,990 | — | — |
| 2022-10-24 | $24.20 | $24.20 | 16,420 | — | — |
| 2022-10-21 | $24.60 | $24.60 | 24,225 | — | — |
| 2022-10-20 | $24.00 | $24.00 | 27,425 | — | — |
| 2022-10-19 | $22.40 | $22.40 | 14,605 | — | — |
| 2022-10-18 | $22.40 | $22.40 | 5,985 | — | — |
| 2022-10-17 | $22.80 | $22.80 | 6,795 | — | — |
| 2022-10-14 | $22.80 | $22.80 | 7,440 | — | — |
| 2022-10-13 | $23.00 | $23.00 | 11,560 | — | — |
| 2022-10-12 | $22.80 | $22.80 | 14,895 | — | — |
| 2022-10-11 | $22.00 | $22.00 | 14,915 | — | — |
| 2022-10-10 | $22.40 | $22.40 | 7,155 | — | — |
| 2022-10-07 | $23.60 | $23.60 | 19,370 | — | — |
| 2022-10-06 | $23.80 | $23.80 | 32,560 | — | — |
| 2022-10-05 | $22.80 | $22.80 | 49,655 | — | — |
| 2022-10-04 | $21.20 | $21.20 | 24,100 | — | — |
| 2022-10-03 | $21.40 | $21.40 | 17,295 | — | — |
| 2022-09-30 | $20.20 | $20.20 | 15,295 | — | — |
| 2022-09-29 | $20.40 | $20.40 | 13,280 | — | — |
| 2022-09-28 | $21.20 | $21.20 | 10,165 | — | — |
| 2022-09-27 | $20.40 | $20.40 | 16,320 | — | — |
| 2022-09-26 | $19.80 | $19.80 | 18,495 | — | — |
| 2022-09-23 | $18.26 | $18.26 | 30,690 | — | — |
| 2022-09-22 | $20.00 | $20.00 | 15,310 | — | — |
| 2022-09-21 | $20.20 | $20.20 | 14,655 | — | — |
| 2022-09-20 | $20.40 | $20.40 | 10,870 | — | — |
| 2022-09-19 | $20.80 | $20.80 | 15,190 | — | — |
| 2022-09-16 | $20.00 | $20.00 | 23,635 | — | — |
| 2022-09-15 | $20.80 | $20.80 | 13,095 | — | — |
| 2022-09-14 | $21.40 | $21.40 | 14,975 | — | — |
| 2022-09-13 | $21.40 | $21.40 | 15,825 | — | — |
| 2022-09-12 | $21.80 | $21.80 | 12,125 | — | — |
| 2022-09-09 | $22.20 | $22.20 | 15,405 | — | — |
| 2022-09-08 | $21.80 | $21.80 | 6,425 | — | — |
| 2022-09-07 | $22.00 | $22.00 | 12,920 | — | — |
| 2022-09-06 | $22.00 | $22.00 | 10,890 | — | — |
| 2022-09-02 | $21.80 | $21.80 | 17,890 | — | — |
| 2022-09-01 | $21.20 | $21.20 | 30,560 | — | — |
| 2022-08-31 | $22.40 | $22.40 | 8,920 | — | — |
| 2022-08-30 | $22.60 | $22.60 | 13,830 | — | — |
| 2022-08-29 | $23.60 | $23.60 | 14,845 | — | — |
| 2022-08-26 | $22.80 | $22.80 | 19,380 | — | — |
| 2022-08-25 | $23.40 | $23.40 | 13,375 | — | — |
| 2022-08-24 | $23.60 | $23.60 | 19,135 | — | — |
| 2022-08-23 | $23.40 | $23.40 | 24,580 | — | — |
| 2022-08-22 | $22.60 | $22.60 | 30,060 | — | — |
| 2022-08-19 | $23.20 | $23.20 | 24,795 | — | — |
| 2022-08-18 | $23.80 | $23.80 | 45,695 | — | — |
| 2022-08-17 | $23.00 | $23.00 | 25,970 | — | — |
| 2022-08-16 | $22.60 | $22.60 | 44,485 | — | — |
| 2022-08-15 | $24.60 | $24.60 | 31,215 | — | — |
| 2022-08-12 | $24.80 | $24.80 | 20,510 | — | — |
| 2022-08-11 | $23.40 | $23.40 | 16,000 | — | — |
| 2022-08-10 | $23.60 | $23.60 | 7,690 | — | — |
| 2022-08-09 | $23.00 | $23.00 | 12,935 | — | — |
| 2022-08-08 | $23.20 | $23.20 | 15,340 | — | — |
| 2022-08-05 | $23.20 | $23.20 | 12,020 | — | — |
| 2022-08-04 | $22.00 | $22.00 | 14,860 | — | — |
| 2022-08-03 | $22.80 | $22.80 | 15,135 | — | — |
| 2022-08-02 | $24.00 | $24.00 | 12,675 | — | — |
| 2022-08-01 | $24.20 | $24.20 | 10,540 | — | — |
| 2022-07-29 | $25.20 | $25.20 | 32,155 | — | — |
| 2022-07-28 | $24.20 | $24.20 | 24,225 | — | — |
| 2022-07-27 | $23.40 | $23.40 | 20,055 | — | — |
| 2022-07-26 | $22.60 | $22.60 | 11,500 | — | — |
| 2022-07-25 | $22.80 | $22.80 | 11,820 | — | — |
| 2022-07-22 | $21.80 | $21.80 | 15,040 | — | — |
| 2022-07-21 | $21.80 | $21.80 | 22,260 | — | — |
| 2022-07-20 | $22.60 | $22.60 | 12,260 | — | — |
| 2022-07-19 | $23.00 | $23.00 | 16,470 | — | — |
| 2022-07-18 | $22.60 | $22.60 | 16,660 | — | — |
| 2022-07-15 | $21.60 | $21.60 | 8,225 | — | — |
| 2022-07-14 | $21.80 | $21.80 | 10,640 | — | — |
| 2022-07-13 | $22.00 | $22.00 | 6,750 | — | — |
| 2022-07-12 | $22.20 | $22.20 | 17,605 | — | — |
| 2022-07-11 | $22.80 | $22.80 | 9,200 | — | — |
| 2022-07-08 | $23.80 | $23.80 | 9,420 | — | — |
| 2022-07-07 | $23.60 | $23.60 | 22,825 | — | — |
| 2022-07-06 | $22.20 | $22.20 | 34,850 | — | — |
| 2022-07-05 | $22.40 | $22.40 | 21,045 | — | — |
| 2022-07-01 | $23.40 | $23.40 | 29,080 | — | — |
| 2022-06-30 | $23.00 | $23.00 | 24,315 | — | — |
| 2022-06-29 | $23.20 | $23.20 | 51,005 | — | — |
| 2022-06-28 | $24.80 | $24.80 | 35,875 | — | — |
| 2022-06-27 | $24.00 | $24.00 | 29,180 | — | — |
| 2022-06-24 | $24.00 | $24.00 | 26,820 | — | — |
| 2022-06-23 | $23.20 | $23.20 | 40,845 | — | — |
| 2022-06-22 | $24.20 | $24.20 | 43,990 | — | — |
| 2022-06-21 | $24.80 | $24.80 | 38,040 | — | — |
| 2022-06-17 | $23.20 | $23.20 | 48,690 | — | — |
| 2022-06-16 | $25.40 | $25.40 | 47,050 | — | — |
| 2022-06-15 | $27.00 | $27.00 | 29,230 | — | — |
| 2022-06-14 | $27.80 | $27.80 | 53,040 | — | — |
| 2022-06-13 | $27.20 | $27.20 | 112,965 | — | — |
| 2022-06-10 | $31.60 | $31.60 | 164,630 | — | — |
| 2022-06-09 | $35.00 | $35.00 | 71,395 | — | — |
| 2022-06-08 | $37.20 | $37.20 | 105,725 | — | — |
| 2022-06-07 | $34.60 | $34.60 | 131,210 | — | — |
| 2022-06-06 | $31.20 | $31.20 | 63,775 | — | — |
| 2022-06-03 | $31.20 | $31.20 | 47,030 | — | — |
| 2022-06-02 | $29.20 | $29.20 | 55,275 | — | — |
| 2022-06-01 | $29.40 | $29.40 | 70,470 | — | — |
| 2022-05-31 | $26.80 | $26.80 | 168,795 | — | — |
| 2022-05-27 | $25.40 | $25.40 | 48,455 | — | — |
| 2022-05-26 | $25.20 | $25.20 | 38,530 | — | — |
| 2022-05-25 | $24.40 | $24.40 | 20,040 | — | — |
| 2022-05-24 | $23.98 | $23.98 | 33,625 | — | — |
| 2022-05-23 | $25.80 | $25.80 | 39,815 | — | — |
| 2022-05-20 | $24.60 | $24.60 | 32,075 | — | — |
| 2022-05-19 | $25.60 | $25.60 | 45,795 | — | — |
| 2022-05-18 | $23.60 | $23.60 | 46,725 | — | — |
| 2022-05-17 | $23.20 | $23.20 | 69,710 | — | — |
| 2022-05-16 | $26.40 | $26.40 | 105,915 | — | — |
| 2022-05-13 | $23.60 | $23.60 | 28,395 | — | — |
| 2022-05-12 | $21.60 | $21.60 | 22,370 | — | — |
| 2022-05-11 | $21.80 | $21.80 | 31,640 | — | — |
| 2022-05-10 | $21.20 | $21.20 | 23,420 | — | — |
| 2022-05-09 | $21.60 | $21.60 | 54,230 | — | — |
| 2022-05-06 | $24.40 | $24.40 | 21,650 | — | — |
| 2022-05-05 | $24.40 | $24.40 | 34,245 | — | — |
| 2022-05-04 | $25.00 | $25.00 | 33,100 | — | — |
| 2022-05-03 | $23.20 | $23.20 | 28,595 | — | — |
| 2022-05-02 | $24.00 | $24.00 | 30,710 | — | — |
| 2022-04-29 | $23.80 | $23.80 | 17,700 | — | — |
| 2022-04-28 | $24.00 | $24.00 | 43,225 | — | — |
| 2022-04-27 | $23.80 | $23.80 | 33,140 | — | — |
| 2022-04-26 | $23.40 | $23.40 | 27,190 | — | — |
| 2022-04-25 | $23.20 | $23.20 | 26,070 | — | — |
| 2022-04-22 | $23.80 | $23.80 | 23,765 | — | — |
| 2022-04-21 | $24.80 | $24.80 | 19,135 | — | — |
| 2022-04-20 | $26.40 | $26.40 | 13,180 | — | — |
| 2022-04-19 | $25.60 | $25.60 | 19,410 | — | — |
| 2022-04-18 | $27.00 | $27.00 | 47,040 | — | — |
| 2022-04-14 | $26.40 | $26.40 | 34,685 | — | — |
| 2022-04-13 | $25.00 | $25.00 | 21,360 | — | — |
| 2022-04-12 | $24.20 | $24.20 | 42,270 | — | — |
| 2022-04-11 | $22.60 | $22.60 | 113,540 | — | — |
| 2022-04-08 | $25.60 | $25.60 | 18,560 | — | — |
| 2022-04-07 | $24.60 | $24.60 | 30,350 | — | — |
| 2022-04-06 | $25.20 | $25.20 | 23,185 | — | — |
| 2022-04-05 | $26.00 | $26.00 | 31,420 | — | — |
| 2022-04-04 | $26.80 | $26.80 | 34,680 | — | — |
| 2022-04-01 | $27.80 | $27.80 | 15,325 | — | — |
| 2022-03-31 | $27.00 | $27.00 | 18,610 | — | — |
| 2022-03-30 | $27.60 | $27.60 | 23,540 | — | — |
| 2022-03-29 | $28.20 | $28.20 | 40,450 | — | — |
| 2022-03-28 | $28.00 | $28.00 | 42,720 | — | — |
| 2022-03-25 | $31.00 | $31.00 | 41,835 | — | — |
| 2022-03-24 | $29.00 | $29.00 | 26,310 | — | — |
| 2022-03-23 | $29.40 | $29.40 | 59,545 | — | — |
| 2022-03-22 | $29.80 | $29.80 | 35,970 | — | — |
| 2022-03-21 | $30.00 | $30.00 | 44,720 | — | — |
| 2022-03-18 | $30.00 | $30.00 | 35,480 | — | — |
| 2022-03-17 | $29.20 | $29.20 | 87,085 | — | — |
| 2022-03-16 | $26.60 | $26.60 | 45,385 | — | — |
| 2022-03-15 | $26.20 | $26.20 | 57,880 | — | — |
| 2022-03-14 | $26.60 | $26.60 | 85,290 | — | — |
| 2022-03-11 | $32.00 | $32.00 | 66,250 | — | — |
| 2022-03-10 | $34.60 | $34.60 | 99,905 | — | — |
| 2022-03-09 | $33.00 | $33.00 | 178,395 | — | — |
| 2022-03-08 | $36.00 | $36.00 | 738,500 | — | — |
| 2022-03-07 | $40.40 | $40.40 | 965,240 | — | — |
| 2022-03-04 | $31.80 | $31.80 | 119,655 | — | — |
| 2022-03-03 | $27.80 | $27.80 | 30,100 | — | — |
| 2022-03-02 | $28.60 | $28.60 | 18,100 | — | — |
| 2022-03-01 | $28.40 | $28.40 | 31,475 | — | — |
| 2022-02-28 | $28.40 | $28.40 | 25,900 | — | — |
| 2022-02-25 | $27.40 | $27.40 | 25,650 | — | — |
| 2022-02-24 | $27.80 | $27.80 | 95,800 | — | — |
| 2022-02-23 | $26.40 | $26.40 | 42,660 | — | — |
| 2022-02-22 | $25.80 | $25.80 | 33,345 | — | — |
| 2022-02-18 | $26.00 | $26.00 | 21,065 | — | — |
| 2022-02-17 | $25.80 | $25.80 | 23,590 | — | — |
| 2022-02-16 | $27.00 | $27.00 | 27,945 | — | — |
| 2022-02-15 | $26.80 | $26.80 | 17,905 | — | — |
| 2022-02-14 | $26.20 | $26.20 | 51,790 | — | — |
| 2022-02-11 | $26.00 | $26.00 | 33,320 | — | — |
| 2022-02-10 | $24.40 | $24.40 | 15,825 | — | — |
| 2022-02-09 | $24.60 | $24.60 | 13,300 | — | — |
| 2022-02-08 | $23.60 | $23.60 | 24,940 | — | — |
| 2022-02-07 | $25.20 | $25.20 | 14,265 | — | — |
| 2022-02-04 | $24.20 | $24.20 | 29,340 | — | — |
| 2022-02-03 | $24.20 | $24.20 | 14,360 | — | — |
| 2022-02-02 | $24.80 | $24.80 | 25,410 | — | — |
| 2022-02-01 | $24.40 | $24.40 | 29,040 | — | — |
| 2022-01-31 | $23.20 | $23.20 | 19,495 | — | — |
| 2022-01-28 | $23.00 | $23.00 | 72,250 | — | — |
| 2022-01-27 | $22.40 | $22.40 | 38,330 | — | — |
| 2022-01-26 | $23.00 | $23.00 | 25,820 | — | — |
| 2022-01-25 | $23.40 | $23.40 | 31,065 | — | — |
| 2022-01-24 | $22.60 | $22.60 | 43,925 | — | — |
| 2022-01-21 | $21.40 | $21.40 | 27,775 | — | — |
| 2022-01-20 | $22.80 | $22.80 | 29,185 | — | — |
| 2022-01-19 | $23.20 | $23.20 | 49,615 | — | — |
| 2022-01-18 | $24.20 | $24.20 | 44,140 | — | — |
| 2022-01-14 | $23.20 | $23.20 | 16,990 | — | — |
| 2022-01-13 | $23.40 | $23.40 | 23,430 | — | — |
| 2022-01-12 | $24.80 | $24.80 | 24,995 | — | — |
| 2022-01-11 | $24.20 | $24.20 | 32,655 | — | — |
| 2022-01-10 | $23.80 | $23.80 | 27,740 | — | — |
| 2022-01-07 | $23.20 | $23.20 | 22,765 | — | — |
| 2022-01-06 | $23.20 | $23.20 | 24,930 | — | — |
| 2022-01-05 | $22.00 | $22.00 | 26,630 | — | — |
| 2022-01-04 | $23.40 | $23.40 | 29,285 | — | — |
| 2022-01-03 | $22.60 | $22.60 | 31,890 | — | — |