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
- 2000-05-19 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 | $21.24 | $21.24 | 46,217 | — | — |
| 2022-12-29 | $20.40 | $20.40 | 43,333 | — | — |
| 2022-12-28 | $18.84 | $18.84 | 50,250 | — | — |
| 2022-12-27 | $17.40 | $17.40 | 23,775 | — | — |
| 2022-12-23 | $16.56 | $16.56 | 18,192 | — | — |
| 2022-12-22 | $16.80 | $16.80 | 18,642 | — | — |
| 2022-12-21 | $16.80 | $16.80 | 8,942 | — | — |
| 2022-12-20 | $16.44 | $16.44 | 15,858 | — | — |
| 2022-12-19 | $16.80 | $16.80 | 22,017 | — | — |
| 2022-12-16 | $17.64 | $17.64 | 45,333 | — | — |
| 2022-12-15 | $17.40 | $17.40 | 38,183 | — | — |
| 2022-12-14 | $17.16 | $17.16 | 18,683 | — | — |
| 2022-12-13 | $17.28 | $17.28 | 21,800 | — | — |
| 2022-12-12 | $17.52 | $17.52 | 6,883 | — | — |
| 2022-12-09 | $17.52 | $17.52 | 14,300 | — | — |
| 2022-12-08 | $17.16 | $17.16 | 31,400 | — | — |
| 2022-12-07 | $16.56 | $16.56 | 22,867 | — | — |
| 2022-12-06 | $16.92 | $16.92 | 10,808 | — | — |
| 2022-12-05 | $17.52 | $17.52 | 10,175 | — | — |
| 2022-12-02 | $17.88 | $17.88 | 20,225 | — | — |
| 2022-12-01 | $17.76 | $17.76 | 12,117 | — | — |
| 2022-11-30 | $17.40 | $17.40 | 19,850 | — | — |
| 2022-11-29 | $17.28 | $17.28 | 24,167 | — | — |
| 2022-11-28 | $17.40 | $17.40 | 13,733 | — | — |
| 2022-11-25 | $17.76 | $17.76 | 8,875 | — | — |
| 2022-11-23 | $17.64 | $17.64 | 23,808 | — | — |
| 2022-11-22 | $17.64 | $17.64 | 18,975 | — | — |
| 2022-11-21 | $17.40 | $17.40 | 29,558 | — | — |
| 2022-11-18 | $18.12 | $18.12 | 28,700 | — | — |
| 2022-11-17 | $18.60 | $18.60 | 9,317 | — | — |
| 2022-11-16 | $18.48 | $18.48 | 48,258 | — | — |
| 2022-11-15 | $19.08 | $19.08 | 17,942 | — | — |
| 2022-11-14 | $18.60 | $18.60 | 10,217 | — | — |
| 2022-11-11 | $19.32 | $19.32 | 30,575 | — | — |
| 2022-11-10 | $18.60 | $18.60 | 54,125 | — | — |
| 2022-11-09 | $17.64 | $17.64 | 25,233 | — | — |
| 2022-11-08 | $17.52 | $17.52 | 39,158 | — | — |
| 2022-11-07 | $16.80 | $16.80 | 56,392 | — | — |
| 2022-11-04 | $17.40 | $17.40 | 8,483 | — | — |
| 2022-11-03 | $17.28 | $17.28 | 26,033 | — | — |
| 2022-11-02 | $17.76 | $17.76 | 14,033 | — | — |
| 2022-11-01 | $17.52 | $17.52 | 22,650 | — | — |
| 2022-10-31 | $16.92 | $16.92 | 13,558 | — | — |
| 2022-10-28 | $17.40 | $17.40 | 41,133 | — | — |
| 2022-10-27 | $16.68 | $16.68 | 168,700 | — | — |
| 2022-10-26 | $17.76 | $17.76 | 17,292 | — | — |
| 2022-10-25 | $18.60 | $18.60 | 18,458 | — | — |
| 2022-10-24 | $17.40 | $17.40 | 16,733 | — | — |
| 2022-10-21 | $18.00 | $18.00 | 16,367 | — | — |
| 2022-10-20 | $18.24 | $18.24 | 9,600 | — | — |
| 2022-10-19 | $18.60 | $18.60 | 15,900 | — | — |
| 2022-10-18 | $17.76 | $17.76 | 9,892 | — | — |
| 2022-10-17 | $17.28 | $17.28 | 9,567 | — | — |
| 2022-10-14 | $17.16 | $17.16 | 17,175 | — | — |
| 2022-10-13 | $18.24 | $18.24 | 23,133 | — | — |
| 2022-10-12 | $17.52 | $17.52 | 24,150 | — | — |
| 2022-10-11 | $17.40 | $17.40 | 34,908 | — | — |
| 2022-10-10 | $18.48 | $18.48 | 15,733 | — | — |
| 2022-10-07 | $19.80 | $19.80 | 12,458 | — | — |
| 2022-10-06 | $19.92 | $19.92 | 11,325 | — | — |
| 2022-10-05 | $19.68 | $19.68 | 8,592 | — | — |
| 2022-10-04 | $19.80 | $19.80 | 12,550 | — | — |
| 2022-10-03 | $19.56 | $19.56 | 18,500 | — | — |
| 2022-09-30 | $19.32 | $19.32 | 40,150 | — | — |
| 2022-09-29 | $19.44 | $19.44 | 4,708 | — | — |
| 2022-09-28 | $19.68 | $19.68 | 9,933 | — | — |
| 2022-09-27 | $18.72 | $18.72 | 10,450 | — | — |
| 2022-09-26 | $18.60 | $18.60 | 13,067 | — | — |
| 2022-09-23 | $19.56 | $19.56 | 16,517 | — | — |
| 2022-09-22 | $19.68 | $19.68 | 20,442 | — | — |
| 2022-09-21 | $20.04 | $20.04 | 18,958 | — | — |
| 2022-09-20 | $20.28 | $20.28 | 8,317 | — | — |
| 2022-09-19 | $20.52 | $20.52 | 13,683 | — | — |
| 2022-09-16 | $20.52 | $20.52 | 17,167 | — | — |
| 2022-09-15 | $20.76 | $20.76 | 9,158 | — | — |
| 2022-09-14 | $21.00 | $21.00 | 17,742 | — | — |
| 2022-09-13 | $21.12 | $21.12 | 15,733 | — | — |
| 2022-09-12 | $22.20 | $22.20 | 17,817 | — | — |
| 2022-09-09 | $22.32 | $22.32 | 23,417 | — | — |
| 2022-09-08 | $21.48 | $21.48 | 28,183 | — | — |
| 2022-09-07 | $21.48 | $21.48 | 18,042 | — | — |
| 2022-09-06 | $21.12 | $21.12 | 26,100 | — | — |
| 2022-09-02 | $21.72 | $21.72 | 45,133 | — | — |
| 2022-09-01 | $22.20 | $22.20 | 28,283 | — | — |
| 2022-08-31 | $22.44 | $22.44 | 32,642 | — | — |
| 2022-08-30 | $23.04 | $23.04 | 37,633 | — | — |
| 2022-08-29 | $23.88 | $23.88 | 28,108 | — | — |
| 2022-08-26 | $24.00 | $24.00 | 16,575 | — | — |
| 2022-08-25 | $24.84 | $24.84 | 17,217 | — | — |
| 2022-08-24 | $24.48 | $24.48 | 33,367 | — | — |
| 2022-08-23 | $24.36 | $24.36 | 31,583 | — | — |
| 2022-08-22 | $24.60 | $24.60 | 40,167 | — | — |
| 2022-08-19 | $26.16 | $26.16 | 60,958 | — | — |
| 2022-08-18 | $28.20 | $28.20 | 338,833 | — | — |
| 2022-08-17 | $24.60 | $24.60 | 29,325 | — | — |
| 2022-08-16 | $24.96 | $24.96 | 31,017 | — | — |
| 2022-08-15 | $24.48 | $24.48 | 25,467 | — | — |
| 2022-08-12 | $25.08 | $25.08 | 13,992 | — | — |
| 2022-08-11 | $25.20 | $25.20 | 84,933 | — | — |
| 2022-08-10 | $29.88 | $29.88 | 21,667 | — | — |
| 2022-08-09 | $27.96 | $27.96 | 12,242 | — | — |
| 2022-08-08 | $29.04 | $29.04 | 9,025 | — | — |
| 2022-08-05 | $29.64 | $29.64 | 7,858 | — | — |
| 2022-08-04 | $28.92 | $28.92 | 15,892 | — | — |
| 2022-08-03 | $30.00 | $30.00 | 10,358 | — | — |
| 2022-08-02 | $27.72 | $27.72 | 22,825 | — | — |
| 2022-08-01 | $27.96 | $27.96 | 8,850 | — | — |
| 2022-07-29 | $27.72 | $27.72 | 22,108 | — | — |
| 2022-07-28 | $28.68 | $28.68 | 22,475 | — | — |
| 2022-07-27 | $26.88 | $26.88 | 7,542 | — | — |
| 2022-07-26 | $26.16 | $26.16 | 14,725 | — | — |
| 2022-07-25 | $26.52 | $26.52 | 13,083 | — | — |
| 2022-07-22 | $26.76 | $26.76 | 10,650 | — | — |
| 2022-07-21 | $27.96 | $27.96 | 11,167 | — | — |
| 2022-07-20 | $27.96 | $27.96 | 34,550 | — | — |
| 2022-07-19 | $26.64 | $26.64 | 83,350 | — | — |
| 2022-07-18 | $23.52 | $23.52 | 16,508 | — | — |
| 2022-07-15 | $23.40 | $23.40 | 11,833 | — | — |
| 2022-07-14 | $22.68 | $22.68 | 21,958 | — | — |
| 2022-07-13 | $22.56 | $22.56 | 11,575 | — | — |
| 2022-07-12 | $22.44 | $22.44 | 10,200 | — | — |
| 2022-07-11 | $22.56 | $22.56 | 16,092 | — | — |
| 2022-07-08 | $23.28 | $23.28 | 10,142 | — | — |
| 2022-07-07 | $23.16 | $23.16 | 14,917 | — | — |
| 2022-07-06 | $21.48 | $21.48 | 10,100 | — | — |
| 2022-07-05 | $21.84 | $21.84 | 25,558 | — | — |
| 2022-07-01 | $22.20 | $22.20 | 21,142 | — | — |
| 2022-06-30 | $22.92 | $22.92 | 22,358 | — | — |
| 2022-06-29 | $22.80 | $22.80 | 27,392 | — | — |
| 2022-06-28 | $22.44 | $22.44 | 24,283 | — | — |
| 2022-06-27 | $21.96 | $21.96 | 16,533 | — | — |
| 2022-06-24 | $22.56 | $22.56 | 10,667 | — | — |
| 2022-06-23 | $22.08 | $22.08 | 10,592 | — | — |
| 2022-06-22 | $22.56 | $22.56 | 13,308 | — | — |
| 2022-06-21 | $22.92 | $22.92 | 19,608 | — | — |
| 2022-06-17 | $21.96 | $21.96 | 23,033 | — | — |
| 2022-06-16 | $22.20 | $22.20 | 25,525 | — | — |
| 2022-06-15 | $22.80 | $22.80 | 15,058 | — | — |
| 2022-06-14 | $22.20 | $22.20 | 11,933 | — | — |
| 2022-06-13 | $22.92 | $22.92 | 26,183 | — | — |
| 2022-06-10 | $25.92 | $25.92 | 21,208 | — | — |
| 2022-06-09 | $25.80 | $25.80 | 15,408 | — | — |
| 2022-06-08 | $25.80 | $25.80 | 14,783 | — | — |
| 2022-06-07 | $25.92 | $25.92 | 9,725 | — | — |
| 2022-06-06 | $26.40 | $26.40 | 11,267 | — | — |
| 2022-06-03 | $25.92 | $25.92 | 10,033 | — | — |
| 2022-06-02 | $26.52 | $26.52 | 16,625 | — | — |
| 2022-06-01 | $25.44 | $25.44 | 11,375 | — | — |
| 2022-05-31 | $25.68 | $25.68 | 11,250 | — | — |
| 2022-05-27 | $26.28 | $26.28 | 16,433 | — | — |
| 2022-05-26 | $25.68 | $25.68 | 14,267 | — | — |
| 2022-05-25 | $24.24 | $24.24 | 27,442 | — | — |
| 2022-05-24 | $23.04 | $23.04 | 19,700 | — | — |
| 2022-05-23 | $24.24 | $24.24 | 18,517 | — | — |
| 2022-05-20 | $25.08 | $25.08 | 14,025 | — | — |
| 2022-05-19 | $25.08 | $25.08 | 25,408 | — | — |
| 2022-05-18 | $24.60 | $24.60 | 17,933 | — | — |
| 2022-05-17 | $25.80 | $25.80 | 19,575 | — | — |
| 2022-05-16 | $25.80 | $25.80 | 15,908 | — | — |
| 2022-05-13 | $26.16 | $26.16 | 35,725 | — | — |
| 2022-05-12 | $24.84 | $24.84 | 39,825 | — | — |
| 2022-05-11 | $25.56 | $25.56 | 65,917 | — | — |
| 2022-05-10 | $23.16 | $23.16 | 33,450 | — | — |
| 2022-05-09 | $22.68 | $22.68 | 46,408 | — | — |
| 2022-05-06 | $25.32 | $25.32 | 18,400 | — | — |
| 2022-05-05 | $25.80 | $25.80 | 14,975 | — | — |
| 2022-05-04 | $27.36 | $27.36 | 33,592 | — | — |
| 2022-05-03 | $26.40 | $26.40 | 12,025 | — | — |
| 2022-05-02 | $26.40 | $26.40 | 13,683 | — | — |
| 2022-04-29 | $25.32 | $25.32 | 21,317 | — | — |
| 2022-04-28 | $26.76 | $26.76 | 25,575 | — | — |
| 2022-04-27 | $25.44 | $25.44 | 14,475 | — | — |
| 2022-04-26 | $25.56 | $25.56 | 14,208 | — | — |
| 2022-04-25 | $26.88 | $26.88 | 22,717 | — | — |
| 2022-04-22 | $26.52 | $26.52 | 14,292 | — | — |
| 2022-04-21 | $26.76 | $26.76 | 24,833 | — | — |
| 2022-04-20 | $27.48 | $27.48 | 33,433 | — | — |
| 2022-04-19 | $27.36 | $27.36 | 35,558 | — | — |
| 2022-04-18 | $27.12 | $27.12 | 18,850 | — | — |
| 2022-04-14 | $27.84 | $27.84 | 18,250 | — | — |
| 2022-04-13 | $29.16 | $29.16 | 20,850 | — | — |
| 2022-04-12 | $28.44 | $28.44 | 44,592 | — | — |
| 2022-04-11 | $29.16 | $29.16 | 19,850 | — | — |
| 2022-04-08 | $30.12 | $30.12 | 25,908 | — | — |
| 2022-04-07 | $31.32 | $31.32 | 32,925 | — | — |
| 2022-04-06 | $31.68 | $31.68 | 55,950 | — | — |
| 2022-04-05 | $33.00 | $33.00 | 18,225 | — | — |
| 2022-04-04 | $34.80 | $34.80 | 15,775 | — | — |
| 2022-04-01 | $34.68 | $34.68 | 31,133 | — | — |
| 2022-03-31 | $35.64 | $35.64 | 25,808 | — | — |
| 2022-03-30 | $36.36 | $36.36 | 22,650 | — | — |
| 2022-03-29 | $38.40 | $38.40 | 24,500 | — | — |
| 2022-03-28 | $36.96 | $36.96 | 16,842 | — | — |
| 2022-03-25 | $37.08 | $37.08 | 20,667 | — | — |
| 2022-03-24 | $37.92 | $37.92 | 15,817 | — | — |
| 2022-03-23 | $37.08 | $37.08 | 17,633 | — | — |
| 2022-03-22 | $38.04 | $38.04 | 25,458 | — | — |
| 2022-03-21 | $37.20 | $37.20 | 29,225 | — | — |
| 2022-03-18 | $37.68 | $37.68 | 23,892 | — | — |
| 2022-03-17 | $36.60 | $36.60 | 29,550 | — | — |
| 2022-03-16 | $35.40 | $35.40 | 56,225 | — | — |
| 2022-03-15 | $31.80 | $31.80 | 40,917 | — | — |
| 2022-03-14 | $29.88 | $29.88 | 68,008 | — | — |
| 2022-03-11 | $33.84 | $33.84 | 27,058 | — | — |
| 2022-03-10 | $35.52 | $35.52 | 29,058 | — | — |
| 2022-03-09 | $36.00 | $36.00 | 26,275 | — | — |
| 2022-03-08 | $33.84 | $33.84 | 61,975 | — | — |
| 2022-03-07 | $33.60 | $33.60 | 39,083 | — | — |
| 2022-03-04 | $35.52 | $35.52 | 38,342 | — | — |
| 2022-03-03 | $37.08 | $37.08 | 29,625 | — | — |
| 2022-03-02 | $37.92 | $37.92 | 18,367 | — | — |
| 2022-03-01 | $37.80 | $37.80 | 23,725 | — | — |
| 2022-02-28 | $39.24 | $39.24 | 25,900 | — | — |
| 2022-02-25 | $39.12 | $39.12 | 28,983 | — | — |
| 2022-02-24 | $38.88 | $38.88 | 67,733 | — | — |
| 2022-02-23 | $35.76 | $35.76 | 45,208 | — | — |
| 2022-02-22 | $36.72 | $36.72 | 37,075 | — | — |
| 2022-02-18 | $37.80 | $37.80 | 65,158 | — | — |
| 2022-02-17 | $39.36 | $39.36 | 46,833 | — | — |
| 2022-02-16 | $42.12 | $42.12 | 32,417 | — | — |
| 2022-02-15 | $41.52 | $41.52 | 48,950 | — | — |
| 2022-02-14 | $38.52 | $38.52 | 39,042 | — | — |
| 2022-02-11 | $38.64 | $38.64 | 79,717 | — | — |
| 2022-02-10 | $42.84 | $42.84 | 104,558 | — | — |
| 2022-02-09 | $42.84 | $42.84 | 43,950 | — | — |
| 2022-02-08 | $41.76 | $41.76 | 35,117 | — | — |
| 2022-02-07 | $39.84 | $39.84 | 36,933 | — | — |
| 2022-02-04 | $39.84 | $39.84 | 37,092 | — | — |
| 2022-02-03 | $38.64 | $38.64 | 49,067 | — | — |
| 2022-02-02 | $41.64 | $41.64 | 106,117 | — | — |
| 2022-02-01 | $41.28 | $41.28 | 35,275 | — | — |
| 2022-01-31 | $40.20 | $40.20 | 50,667 | — | — |
| 2022-01-28 | $37.80 | $37.80 | 58,842 | — | — |
| 2022-01-27 | $35.88 | $35.88 | 55,008 | — | — |
| 2022-01-26 | $37.20 | $37.20 | 64,108 | — | — |
| 2022-01-25 | $37.32 | $37.32 | 99,008 | — | — |
| 2022-01-24 | $38.64 | $38.64 | 118,350 | — | — |
| 2022-01-21 | $39.12 | $39.12 | 69,017 | — | — |
| 2022-01-20 | $39.72 | $39.72 | 72,742 | — | — |
| 2022-01-19 | $42.36 | $42.36 | 73,333 | — | — |
| 2022-01-18 | $44.28 | $44.28 | 86,850 | — | — |
| 2022-01-14 | $45.48 | $45.48 | 73,325 | — | — |
| 2022-01-13 | $44.64 | $44.64 | 64,917 | — | — |
| 2022-01-12 | $45.48 | $45.48 | 98,200 | — | — |
| 2022-01-11 | $44.64 | $44.64 | 112,925 | — | — |
| 2022-01-10 | $41.16 | $41.16 | 348,858 | — | — |
| 2022-01-07 | $49.32 | $49.32 | 45,133 | — | — |
| 2022-01-06 | $51.96 | $51.96 | 24,450 | — | — |
| 2022-01-05 | $51.72 | $51.72 | 67,967 | — | — |
| 2022-01-04 | $56.88 | $56.88 | 78,475 | — | — |
| 2022-01-03 | $55.20 | $55.20 | 51,500 | — | — |