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
- 2000-01-05 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 | $19.85 | $19.85 | 548 | — | — |
| 2022-12-29 | $20.06 | $20.06 | 700 | — | — |
| 2022-12-28 | $18.25 | $18.25 | 126 | — | — |
| 2022-12-27 | $19.93 | $19.93 | 0 | — | — |
| 2022-12-23 | $19.93 | $19.93 | 5,085 | — | — |
| 2022-12-22 | $19.48 | $19.48 | 0 | — | — |
| 2022-12-21 | $19.48 | $19.48 | 1,987 | — | — |
| 2022-12-20 | $19.26 | $19.26 | 1,474 | — | — |
| 2022-12-19 | $19.84 | $19.84 | 1,498 | — | — |
| 2022-12-16 | $17.93 | $17.93 | 5,901 | — | — |
| 2022-12-15 | $20.80 | $20.80 | 0 | — | — |
| 2022-12-14 | $20.80 | $20.80 | 5,485 | — | — |
| 2022-12-13 | $21.59 | $21.59 | 5,209 | — | — |
| 2022-12-12 | $19.41 | $19.41 | 894 | — | — |
| 2022-12-09 | $19.77 | $19.77 | 341 | — | — |
| 2022-12-08 | $20.92 | $20.92 | 2,424 | — | — |
| 2022-12-07 | $20.50 | $20.50 | 1,156 | — | — |
| 2022-12-06 | $20.07 | $20.07 | 1,225 | — | — |
| 2022-12-05 | $20.45 | $20.45 | 7,134 | — | — |
| 2022-12-02 | $19.80 | $19.80 | 507 | — | — |
| 2022-12-01 | $20.10 | $20.10 | 4,537 | — | — |
| 2022-11-30 | $21.00 | $21.00 | 12,384 | — | — |
| 2022-11-29 | $20.86 | $20.86 | 9,925 | — | — |
| 2022-11-28 | $20.87 | $20.87 | 5,977 | — | — |
| 2022-11-25 | $19.50 | $19.50 | 0 | — | — |
| 2022-11-23 | $19.50 | $19.50 | 526 | — | — |
| 2022-11-22 | $19.20 | $19.20 | 165 | — | — |
| 2022-11-21 | $19.60 | $19.60 | 0 | — | — |
| 2022-11-18 | $19.60 | $19.60 | 4,341 | — | — |
| 2022-11-17 | $19.79 | $19.79 | 425 | — | — |
| 2022-11-16 | $19.52 | $19.52 | 1,178 | — | — |
| 2022-11-15 | $20.00 | $20.00 | 0 | — | — |
| 2022-11-14 | $20.00 | $20.00 | 645 | — | — |
| 2022-11-11 | $19.50 | $19.50 | 0 | — | — |
| 2022-11-10 | $19.50 | $19.50 | 0 | — | — |
| 2022-11-09 | $19.50 | $19.50 | 0 | — | — |
| 2022-11-08 | $19.50 | $19.50 | 5,011 | — | — |
| 2022-11-07 | $19.43 | $19.43 | 491 | — | — |
| 2022-11-04 | $19.90 | $19.90 | 2,969 | — | — |
| 2022-11-03 | $19.95 | $19.95 | 730 | — | — |
| 2022-11-02 | $19.85 | $19.85 | 1,040 | — | — |
| 2022-11-01 | $20.07 | $20.07 | 549 | — | — |
| 2022-10-31 | $20.00 | $20.00 | 7,109 | — | — |
| 2022-10-28 | $19.90 | $19.90 | 6,588 | — | — |
| 2022-10-27 | $19.72 | $19.72 | 3,434 | — | — |
| 2022-10-26 | $20.10 | $20.10 | 6,036 | — | — |
| 2022-10-25 | $20.40 | $20.40 | 4,581 | — | — |
| 2022-10-24 | $19.62 | $19.62 | 19,533 | — | — |
| 2022-10-21 | $19.86 | $19.86 | 4,606 | — | — |
| 2022-10-20 | $20.49 | $20.49 | 6,214 | — | — |
| 2022-10-19 | $20.50 | $20.50 | 13,060 | — | — |
| 2022-10-18 | $20.20 | $20.20 | 29,416 | — | — |
| 2022-10-17 | $20.48 | $20.48 | 35,700 | — | — |
| 2022-10-14 | $18.60 | $18.60 | 7,513 | — | — |
| 2022-10-13 | $19.40 | $19.40 | 16,632 | — | — |
| 2022-10-12 | $18.90 | $18.90 | 19,247 | — | — |
| 2022-10-11 | $19.10 | $19.10 | 16,621 | — | — |
| 2022-10-10 | $19.98 | $19.98 | 4,477 | — | — |
| 2022-10-07 | $19.20 | $19.20 | 2,710 | — | — |
| 2022-10-06 | $19.18 | $19.18 | 14,101 | — | — |
| 2022-10-05 | $18.49 | $18.49 | 8,328 | — | — |
| 2022-10-04 | $17.85 | $17.85 | 1,844 | — | — |
| 2022-10-03 | $17.85 | $17.85 | 2,419 | — | — |
| 2022-09-30 | $18.70 | $18.70 | 47,803 | — | — |
| 2022-09-29 | $22.00 | $22.00 | 13,385 | — | — |
| 2022-09-28 | $22.50 | $22.50 | 15,418 | — | — |
| 2022-09-27 | $20.95 | $20.95 | 5,742 | — | — |
| 2022-09-26 | $20.12 | $20.12 | 11,455 | — | — |
| 2022-09-23 | $20.20 | $20.20 | 17,692 | — | — |
| 2022-09-22 | $19.14 | $19.14 | 52,150 | — | — |
| 2022-09-21 | $17.01 | $17.01 | 5,610 | — | — |
| 2022-09-20 | $17.65 | $17.65 | 19,457 | — | — |
| 2022-09-19 | $16.94 | $16.94 | 1,635 | — | — |
| 2022-09-16 | $17.09 | $17.09 | 18,290 | — | — |
| 2022-09-15 | $16.90 | $16.90 | 3,652 | — | — |
| 2022-09-14 | $16.47 | $16.47 | 7,813 | — | — |
| 2022-09-13 | $16.56 | $16.56 | 9,697 | — | — |
| 2022-09-12 | $18.01 | $18.01 | 1,469 | — | — |
| 2022-09-09 | $18.31 | $18.31 | 2,867 | — | — |
| 2022-09-08 | $18.55 | $18.55 | 20,743 | — | — |
| 2022-09-07 | $19.80 | $19.80 | 2,004 | — | — |
| 2022-09-06 | $19.60 | $19.60 | 3,295 | — | — |
| 2022-09-02 | $19.00 | $19.00 | 3,078 | — | — |
| 2022-09-01 | $19.40 | $19.40 | 8,355 | — | — |
| 2022-08-31 | $20.20 | $20.20 | 1,680 | — | — |
| 2022-08-30 | $20.50 | $20.50 | 1,018 | — | — |
| 2022-08-29 | $20.20 | $20.20 | 2,211 | — | — |
| 2022-08-26 | $21.09 | $21.09 | 1,880 | — | — |
| 2022-08-25 | $21.02 | $21.02 | 4,839 | — | — |
| 2022-08-24 | $21.30 | $21.30 | 4,221 | — | — |
| 2022-08-23 | $21.87 | $21.87 | 7,518 | — | — |
| 2022-08-22 | $24.71 | $24.71 | 10,142 | — | — |
| 2022-08-19 | $29.70 | $29.70 | 8,372 | — | — |
| 2022-08-18 | $32.07 | $32.07 | 4,648 | — | — |
| 2022-08-17 | $35.00 | $35.00 | 12,703 | — | — |
| 2022-08-16 | $32.08 | $32.08 | 1,895 | — | — |
| 2022-08-15 | $30.00 | $30.00 | 12,747 | — | — |
| 2022-08-12 | $28.80 | $28.80 | 5,022 | — | — |
| 2022-08-11 | $28.07 | $28.07 | 7,630 | — | — |
| 2022-08-10 | $29.00 | $29.00 | 13,847 | — | — |
| 2022-08-09 | $25.30 | $25.30 | 8,432 | — | — |
| 2022-08-08 | $25.01 | $25.01 | 8,181 | — | — |
| 2022-08-05 | $23.60 | $23.60 | 2,925 | — | — |
| 2022-08-04 | $23.00 | $23.00 | 14,716 | — | — |
| 2022-08-03 | $23.10 | $23.10 | 15,808 | — | — |
| 2022-08-02 | $20.60 | $20.60 | 1,717 | — | — |
| 2022-08-01 | $21.40 | $21.40 | 3,561 | — | — |
| 2022-07-29 | $21.80 | $21.80 | 344 | — | — |
| 2022-07-28 | $21.70 | $21.70 | 600 | — | — |
| 2022-07-27 | $22.24 | $22.24 | 463 | — | — |
| 2022-07-26 | $23.78 | $23.78 | 1,694 | — | — |
| 2022-07-25 | $25.43 | $25.43 | 13,337 | — | — |
| 2022-07-22 | $25.37 | $25.37 | 9,926 | — | — |
| 2022-07-21 | $23.99 | $23.99 | 11,217 | — | — |
| 2022-07-20 | $20.40 | $20.40 | 348 | — | — |
| 2022-07-19 | $20.30 | $20.30 | 1,121 | — | — |
| 2022-07-18 | $20.15 | $20.15 | 601 | — | — |
| 2022-07-15 | $20.39 | $20.39 | 0 | — | — |
| 2022-07-14 | $20.39 | $20.39 | 1,012 | — | — |
| 2022-07-13 | $20.40 | $20.40 | 3,529 | — | — |
| 2022-07-12 | $20.05 | $20.05 | 3,815 | — | — |
| 2022-07-11 | $20.35 | $20.35 | 1,491 | — | — |
| 2022-07-08 | $20.11 | $20.11 | 510 | — | — |
| 2022-07-07 | $20.45 | $20.45 | 605 | — | — |
| 2022-07-06 | $20.65 | $20.65 | 1,474 | — | — |
| 2022-07-05 | $21.02 | $21.02 | 1,784 | — | — |
| 2022-07-01 | $21.40 | $21.40 | 3,825 | — | — |
| 2022-06-30 | $21.00 | $21.00 | 2,375 | — | — |
| 2022-06-29 | $20.85 | $20.85 | 7,738 | — | — |
| 2022-06-28 | $21.11 | $21.11 | 2,596 | — | — |
| 2022-06-27 | $20.70 | $20.70 | 0 | — | — |
| 2022-06-24 | $20.70 | $20.70 | 4,121 | — | — |
| 2022-06-23 | $21.21 | $21.21 | 427 | — | — |
| 2022-06-22 | $20.44 | $20.44 | 7,528 | — | — |
| 2022-06-21 | $19.94 | $19.94 | 454 | — | — |
| 2022-06-17 | $20.19 | $20.19 | 2,405 | — | — |
| 2022-06-16 | $20.00 | $20.00 | 12,563 | — | — |
| 2022-06-15 | $21.70 | $21.70 | 5,183 | — | — |
| 2022-06-14 | $20.67 | $20.67 | 350 | — | — |
| 2022-06-13 | $21.00 | $21.00 | 709 | — | — |
| 2022-06-10 | $20.80 | $20.80 | 533 | — | — |
| 2022-06-09 | $20.91 | $20.91 | 3,897 | — | — |
| 2022-06-08 | $22.40 | $22.40 | 9,723 | — | — |
| 2022-06-07 | $23.28 | $23.28 | 3,592 | — | — |
| 2022-06-06 | $23.00 | $23.00 | 4,054 | — | — |
| 2022-06-03 | $23.50 | $23.50 | 13,195 | — | — |
| 2022-06-02 | $21.88 | $21.88 | 285 | — | — |
| 2022-06-01 | $21.50 | $21.50 | 0 | — | — |
| 2022-05-31 | $21.50 | $21.50 | 2,623 | — | — |
| 2022-05-27 | $20.99 | $20.99 | 1,413 | — | — |
| 2022-05-26 | $20.50 | $20.50 | 602 | — | — |
| 2022-05-25 | $21.48 | $21.48 | 220 | — | — |
| 2022-05-24 | $21.25 | $21.25 | 183 | — | — |
| 2022-05-23 | $20.95 | $20.95 | 8,400 | — | — |
| 2022-05-20 | $19.85 | $19.85 | 0 | — | — |
| 2022-05-19 | $19.85 | $19.85 | 3,871 | — | — |
| 2022-05-18 | $21.21 | $21.21 | 11,353 | — | — |
| 2022-05-17 | $22.40 | $22.40 | 7,328 | — | — |
| 2022-05-16 | $20.70 | $20.70 | 107 | — | — |
| 2022-05-13 | $22.38 | $22.38 | 9,767 | — | — |
| 2022-05-12 | $22.00 | $22.00 | 13,052 | — | — |
| 2022-05-11 | $19.00 | $19.00 | 4,685 | — | — |
| 2022-05-10 | $20.09 | $20.09 | 7,438 | — | — |
| 2022-05-09 | $20.50 | $20.50 | 0 | — | — |
| 2022-05-06 | $20.50 | $20.50 | 2,055 | — | — |
| 2022-05-05 | $20.90 | $20.90 | 6,395 | — | — |
| 2022-05-04 | $20.05 | $20.05 | 14,410 | — | — |
| 2022-05-03 | $21.20 | $21.20 | 0 | — | — |
| 2022-05-02 | $21.20 | $21.20 | 1,246 | — | — |
| 2022-04-29 | $21.50 | $21.50 | 635 | — | — |
| 2022-04-28 | $21.70 | $21.70 | 369 | — | — |
| 2022-04-27 | $22.00 | $22.00 | 3,007 | — | — |
| 2022-04-26 | $22.75 | $22.75 | 742 | — | — |
| 2022-04-25 | $23.00 | $23.00 | 2,052 | — | — |
| 2022-04-22 | $23.10 | $23.10 | 2,456 | — | — |
| 2022-04-21 | $23.00 | $23.00 | 0 | — | — |
| 2022-04-20 | $23.00 | $23.00 | 3,090 | — | — |
| 2022-04-19 | $22.28 | $22.28 | 17,759 | — | — |
| 2022-04-18 | $22.22 | $22.22 | 23,488 | — | — |
| 2022-04-14 | $22.40 | $22.40 | 14,186 | — | — |
| 2022-04-13 | $22.42 | $22.42 | 9,005 | — | — |
| 2022-04-12 | $22.70 | $22.70 | 29,955 | — | — |
| 2022-04-11 | $23.10 | $23.10 | 28,227 | — | — |
| 2022-04-08 | $19.00 | $19.00 | 12,593 | — | — |
| 2022-04-07 | $19.00 | $19.00 | 1,716 | — | — |
| 2022-04-06 | $18.55 | $18.55 | 1,001 | — | — |
| 2022-04-05 | $18.59 | $18.59 | 1,433 | — | — |
| 2022-04-04 | $18.15 | $18.15 | 5,647 | — | — |
| 2022-04-01 | $18.68 | $18.68 | 1,489 | — | — |
| 2022-03-31 | $19.00 | $19.00 | 3,090 | — | — |
| 2022-03-30 | $19.75 | $19.75 | 2,557 | — | — |
| 2022-03-29 | $20.35 | $20.35 | 0 | — | — |
| 2022-03-28 | $20.35 | $20.35 | 3,498 | — | — |
| 2022-03-25 | $20.55 | $20.55 | 0 | — | — |
| 2022-03-24 | $20.55 | $20.55 | 961 | — | — |
| 2022-03-23 | $20.30 | $20.30 | 1,752 | — | — |
| 2022-03-22 | $20.28 | $20.28 | 15,733 | — | — |
| 2022-03-21 | $20.65 | $20.65 | 3,145 | — | — |
| 2022-03-18 | $21.96 | $21.96 | 580 | — | — |
| 2022-03-17 | $22.80 | $22.80 | 23,371 | — | — |
| 2022-03-16 | $24.19 | $24.19 | 19,263 | — | — |
| 2022-03-15 | $20.51 | $20.51 | 1,604 | — | — |
| 2022-03-14 | $21.13 | $21.13 | 2,445 | — | — |
| 2022-03-11 | $22.10 | $22.10 | 2,187 | — | — |
| 2022-03-10 | $22.92 | $22.92 | 3,427 | — | — |
| 2022-03-09 | $24.40 | $24.40 | 26,981 | — | — |
| 2022-03-08 | $25.05 | $25.05 | 8,066 | — | — |
| 2022-03-07 | $23.10 | $23.10 | 1,811 | — | — |
| 2022-03-04 | $22.35 | $22.35 | 640 | — | — |
| 2022-03-03 | $23.50 | $23.50 | 20,446 | — | — |
| 2022-03-02 | $25.02 | $25.02 | 14,292 | — | — |
| 2022-03-01 | $21.89 | $21.89 | 36,585 | — | — |
| 2022-02-28 | $21.43 | $21.43 | 10,985 | — | — |
| 2022-02-25 | $20.25 | $20.25 | 1,754 | — | — |
| 2022-02-24 | $20.10 | $20.10 | 14,861 | — | — |
| 2022-02-23 | $21.40 | $21.40 | 18,985 | — | — |
| 2022-02-22 | $21.55 | $21.55 | 23,679 | — | — |
| 2022-02-18 | $19.18 | $19.18 | 4,151 | — | — |
| 2022-02-17 | $19.10 | $19.10 | 421 | — | — |
| 2022-02-16 | $19.00 | $19.00 | 1,370 | — | — |
| 2022-02-15 | $19.60 | $19.60 | 3,173 | — | — |
| 2022-02-14 | $20.00 | $20.00 | 16,459 | — | — |
| 2022-02-11 | $21.58 | $21.58 | 20,205 | — | — |
| 2022-02-10 | $20.12 | $20.12 | 9,210 | — | — |
| 2022-02-09 | $22.19 | $22.19 | 10,690 | — | — |
| 2022-02-08 | $19.99 | $19.99 | 3,165 | — | — |
| 2022-02-07 | $19.99 | $19.99 | 46,097 | — | — |
| 2022-02-04 | $18.49 | $18.49 | 1,589 | — | — |
| 2022-02-03 | $18.00 | $18.00 | 3,436 | — | — |
| 2022-02-02 | $20.00 | $20.00 | 462 | — | — |
| 2022-02-01 | $20.50 | $20.50 | 303 | — | — |
| 2022-01-31 | $20.36 | $20.36 | 1,593 | — | — |
| 2022-01-28 | $21.35 | $21.35 | 2,528 | — | — |
| 2022-01-27 | $21.81 | $21.81 | 3,348 | — | — |
| 2022-01-26 | $22.83 | $22.83 | 8,610 | — | — |
| 2022-01-25 | $23.05 | $23.05 | 321 | — | — |
| 2022-01-24 | $23.06 | $23.06 | 2,520 | — | — |
| 2022-01-21 | $24.30 | $24.30 | 12,226 | — | — |
| 2022-01-20 | $24.40 | $24.40 | 6,614 | — | — |
| 2022-01-19 | $22.70 | $22.70 | 5,478 | — | — |
| 2022-01-18 | $20.51 | $20.51 | 0 | — | — |
| 2022-01-14 | $20.51 | $20.51 | 3,893 | — | — |
| 2022-01-13 | $19.60 | $19.60 | 1,347 | — | — |
| 2022-01-12 | $20.56 | $20.56 | 0 | — | — |
| 2022-01-11 | $20.56 | $20.56 | 1,154 | — | — |
| 2022-01-10 | $20.78 | $20.78 | 2,826 | — | — |
| 2022-01-07 | $21.50 | $21.50 | 1,115 | — | — |
| 2022-01-06 | $21.61 | $21.61 | 2,390 | — | — |
| 2022-01-05 | $22.10 | $22.10 | 5,526 | — | — |
| 2022-01-04 | $21.63 | $21.63 | 1,560 | — | — |
| 2022-01-03 | $23.35 | $23.35 | 2,382 | — | — |