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
- 2018-11-29 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 | $19.71 | $19.71 | 1,044 | — | — |
| 2022-12-29 | $19.64 | $19.64 | 1,652 | — | — |
| 2022-12-28 | $19.64 | $19.64 | 1,159 | — | — |
| 2022-12-27 | $19.64 | $19.64 | 812 | — | — |
| 2022-12-23 | $19.64 | $19.64 | 809 | — | — |
| 2022-12-22 | $19.64 | $19.64 | 202 | — | — |
| 2022-12-21 | $19.57 | $19.57 | 568 | — | — |
| 2022-12-20 | $20.36 | $20.36 | 728 | — | — |
| 2022-12-19 | $20.71 | $20.71 | 913 | — | — |
| 2022-12-16 | $21.14 | $21.14 | 582 | — | — |
| 2022-12-15 | $20.36 | $20.36 | 347 | — | — |
| 2022-12-14 | $19.29 | $19.29 | 1,288 | — | — |
| 2022-12-13 | $20.64 | $20.64 | 633 | — | — |
| 2022-12-12 | $20.71 | $20.71 | 2,517 | — | — |
| 2022-12-09 | $21.07 | $21.07 | 81 | — | — |
| 2022-12-08 | $20.54 | $20.54 | 1,694 | — | — |
| 2022-12-07 | $20.36 | $20.36 | 762 | — | — |
| 2022-12-06 | $20.36 | $20.36 | 434 | — | — |
| 2022-12-05 | $20.00 | $20.00 | 832 | — | — |
| 2022-12-02 | $19.64 | $19.64 | 974 | — | — |
| 2022-12-01 | $19.86 | $19.86 | 543 | — | — |
| 2022-11-30 | $20.00 | $20.00 | 342 | — | — |
| 2022-11-29 | $20.00 | $20.00 | 1,526 | — | — |
| 2022-11-28 | $20.39 | $20.39 | 812 | — | — |
| 2022-11-25 | $21.43 | $21.43 | 22 | — | — |
| 2022-11-23 | $21.43 | $21.43 | 854 | — | — |
| 2022-11-22 | $22.50 | $22.50 | 409 | — | — |
| 2022-11-21 | $21.07 | $21.07 | 510 | — | — |
| 2022-11-18 | $21.75 | $21.75 | 87 | — | — |
| 2022-11-17 | $22.14 | $22.14 | 1,750 | — | — |
| 2022-11-16 | $20.82 | $20.82 | 53 | — | — |
| 2022-11-15 | $22.50 | $22.50 | 445 | — | — |
| 2022-11-14 | $20.75 | $20.75 | 546 | — | — |
| 2022-11-11 | $21.79 | $21.79 | 246 | — | — |
| 2022-11-10 | $20.50 | $20.50 | 868 | — | — |
| 2022-11-09 | $23.04 | $23.04 | 1,616 | — | — |
| 2022-11-08 | $22.86 | $22.86 | 417 | — | — |
| 2022-11-07 | $24.29 | $24.29 | 801 | — | — |
| 2022-11-04 | $24.25 | $24.25 | 1,778 | — | — |
| 2022-11-03 | $23.21 | $23.21 | 137 | — | — |
| 2022-11-02 | $23.21 | $23.21 | 599 | — | — |
| 2022-11-01 | $23.21 | $23.21 | 336 | — | — |
| 2022-10-31 | $21.43 | $21.43 | 196 | — | — |
| 2022-10-28 | $22.96 | $22.96 | 118 | — | — |
| 2022-10-27 | $22.32 | $22.32 | 1,246 | — | — |
| 2022-10-26 | $21.79 | $21.79 | 67 | — | — |
| 2022-10-25 | $21.93 | $21.93 | 437 | — | — |
| 2022-10-24 | $22.14 | $22.14 | 146 | — | — |
| 2022-10-21 | $22.14 | $22.14 | 73 | — | — |
| 2022-10-20 | $22.86 | $22.86 | 246 | — | — |
| 2022-10-19 | $21.79 | $21.79 | 45 | — | — |
| 2022-10-18 | $23.71 | $23.71 | 1,067 | — | — |
| 2022-10-17 | $24.39 | $24.39 | 386 | — | — |
| 2022-10-14 | $24.64 | $24.64 | 428 | — | — |
| 2022-10-13 | $24.64 | $24.64 | 644 | — | — |
| 2022-10-12 | $22.86 | $22.86 | 4,592 | — | — |
| 2022-10-11 | $21.25 | $21.25 | 879 | — | — |
| 2022-10-10 | $21.61 | $21.61 | 258 | — | — |
| 2022-10-07 | $21.07 | $21.07 | 882 | — | — |
| 2022-10-06 | $20.36 | $20.36 | 879 | — | — |
| 2022-10-05 | $20.36 | $20.36 | 1,901 | — | — |
| 2022-10-04 | $19.64 | $19.64 | 372 | — | — |
| 2022-10-03 | $20.68 | $20.68 | 1,131 | — | — |
| 2022-09-30 | $20.07 | $20.07 | 370 | — | — |
| 2022-09-29 | $21.79 | $21.79 | 274 | — | — |
| 2022-09-28 | $20.71 | $20.71 | 470 | — | — |
| 2022-09-27 | $20.39 | $20.39 | 605 | — | — |
| 2022-09-26 | $21.36 | $21.36 | 297 | — | — |
| 2022-09-23 | $21.57 | $21.57 | 308 | — | — |
| 2022-09-22 | $22.50 | $22.50 | 560 | — | — |
| 2022-09-21 | $21.43 | $21.43 | 154 | — | — |
| 2022-09-20 | $22.61 | $22.61 | 358 | — | — |
| 2022-09-19 | $23.04 | $23.04 | 448 | — | — |
| 2022-09-16 | $23.21 | $23.21 | 244 | — | — |
| 2022-09-15 | $21.07 | $21.07 | 1,103 | — | — |
| 2022-09-14 | $19.64 | $19.64 | 563 | — | — |
| 2022-09-13 | $20.36 | $20.36 | 764 | — | — |
| 2022-09-12 | $21.07 | $21.07 | 602 | — | — |
| 2022-09-09 | $20.07 | $20.07 | 969 | — | — |
| 2022-09-08 | $20.36 | $20.36 | 258 | — | — |
| 2022-09-07 | $20.29 | $20.29 | 123 | — | — |
| 2022-09-06 | $20.57 | $20.57 | 955 | — | — |
| 2022-09-02 | $20.36 | $20.36 | 666 | — | — |
| 2022-09-01 | $20.68 | $20.68 | 232 | — | — |
| 2022-08-31 | $20.36 | $20.36 | 274 | — | — |
| 2022-08-30 | $21.07 | $21.07 | 1,098 | — | — |
| 2022-08-29 | $20.00 | $20.00 | 941 | — | — |
| 2022-08-26 | $21.07 | $21.07 | 437 | — | — |
| 2022-08-25 | $21.79 | $21.79 | 344 | — | — |
| 2022-08-24 | $21.96 | $21.96 | 1,546 | — | — |
| 2022-08-23 | $21.43 | $21.43 | 361 | — | — |
| 2022-08-22 | $21.79 | $21.79 | 1,879 | — | — |
| 2022-08-19 | $24.57 | $24.57 | 462 | — | — |
| 2022-08-18 | $23.93 | $23.93 | 90 | — | — |
| 2022-08-17 | $24.29 | $24.29 | 1,179 | — | — |
| 2022-08-16 | $22.86 | $22.86 | 1,408 | — | — |
| 2022-08-15 | $23.86 | $23.86 | 1,114 | — | — |
| 2022-08-12 | $24.50 | $24.50 | 468 | — | — |
| 2022-08-11 | $23.93 | $23.93 | 2,041 | — | — |
| 2022-08-10 | $25.00 | $25.00 | 241 | — | — |
| 2022-08-09 | $24.29 | $24.29 | 168 | — | — |
| 2022-08-08 | $24.36 | $24.36 | 692 | — | — |
| 2022-08-05 | $24.25 | $24.25 | 263 | — | — |
| 2022-08-04 | $23.93 | $23.93 | 2,302 | — | — |
| 2022-08-03 | $23.39 | $23.39 | 622 | — | — |
| 2022-08-02 | $23.57 | $23.57 | 372 | — | — |
| 2022-08-01 | $24.11 | $24.11 | 193 | — | — |
| 2022-07-29 | $25.29 | $25.29 | 305 | — | — |
| 2022-07-28 | $25.36 | $25.36 | 420 | — | — |
| 2022-07-27 | $25.96 | $25.96 | 126 | — | — |
| 2022-07-26 | $25.36 | $25.36 | 336 | — | — |
| 2022-07-25 | $26.07 | $26.07 | 708 | — | — |
| 2022-07-22 | $25.36 | $25.36 | 644 | — | — |
| 2022-07-21 | $25.32 | $25.32 | 280 | — | — |
| 2022-07-20 | $25.00 | $25.00 | 109 | — | — |
| 2022-07-19 | $25.39 | $25.39 | 454 | — | — |
| 2022-07-18 | $25.89 | $25.89 | 322 | — | — |
| 2022-07-15 | $25.86 | $25.86 | 104 | — | — |
| 2022-07-14 | $24.71 | $24.71 | 104 | — | — |
| 2022-07-13 | $23.57 | $23.57 | 1,184 | — | — |
| 2022-07-12 | $23.00 | $23.00 | 297 | — | — |
| 2022-07-11 | $23.21 | $23.21 | 358 | — | — |
| 2022-07-08 | $26.50 | $26.50 | 938 | — | — |
| 2022-07-07 | $24.96 | $24.96 | 731 | — | — |
| 2022-07-06 | $24.18 | $24.18 | 1,851 | — | — |
| 2022-07-05 | $25.00 | $25.00 | 879 | — | — |
| 2022-07-01 | $20.39 | $20.39 | 1,294 | — | — |
| 2022-06-30 | $20.57 | $20.57 | 820 | — | — |
| 2022-06-29 | $21.43 | $21.43 | 361 | — | — |
| 2022-06-28 | $20.71 | $20.71 | 162 | — | — |
| 2022-06-27 | $20.36 | $20.36 | 1,224 | — | — |
| 2022-06-24 | $20.50 | $20.50 | 1,456 | — | — |
| 2022-06-23 | $21.75 | $21.75 | 1,327 | — | — |
| 2022-06-22 | $23.50 | $23.50 | 269 | — | — |
| 2022-06-21 | $21.43 | $21.43 | 633 | — | — |
| 2022-06-17 | $22.14 | $22.14 | 692 | — | — |
| 2022-06-16 | $22.50 | $22.50 | 913 | — | — |
| 2022-06-15 | $24.29 | $24.29 | 983 | — | — |
| 2022-06-14 | $24.39 | $24.39 | 2,677 | — | — |
| 2022-06-13 | $26.07 | $26.07 | 308 | — | — |
| 2022-06-10 | $27.50 | $27.50 | 938 | — | — |
| 2022-06-09 | $26.68 | $26.68 | 395 | — | — |
| 2022-06-08 | $27.86 | $27.86 | 356 | — | — |
| 2022-06-07 | $26.11 | $26.11 | 778 | — | — |
| 2022-06-06 | $28.57 | $28.57 | 518 | — | — |
| 2022-06-03 | $25.68 | $25.68 | 960 | — | — |
| 2022-06-02 | $25.39 | $25.39 | 636 | — | — |
| 2022-06-01 | $25.07 | $25.07 | 722 | — | — |
| 2022-05-31 | $25.89 | $25.89 | 966 | — | — |
| 2022-05-27 | $27.86 | $27.86 | 1,845 | — | — |
| 2022-05-26 | $25.00 | $25.00 | 1,117 | — | — |
| 2022-05-25 | $27.64 | $27.64 | 790 | — | — |
| 2022-05-24 | $26.07 | $26.07 | 305 | — | — |
| 2022-05-23 | $27.54 | $27.54 | 1,296 | — | — |
| 2022-05-20 | $28.21 | $28.21 | 2,366 | — | — |
| 2022-05-19 | $25.96 | $25.96 | 90 | — | — |
| 2022-05-18 | $25.36 | $25.36 | 658 | — | — |
| 2022-05-17 | $25.36 | $25.36 | 619 | — | — |
| 2022-05-16 | $24.68 | $24.68 | 308 | — | — |
| 2022-05-13 | $26.79 | $26.79 | 4,830 | — | — |
| 2022-05-12 | $24.64 | $24.64 | 994 | — | — |
| 2022-05-11 | $25.21 | $25.21 | 1,845 | — | — |
| 2022-05-10 | $25.71 | $25.71 | 1,084 | — | — |
| 2022-05-09 | $25.71 | $25.71 | 1,761 | — | — |
| 2022-05-06 | $30.71 | $30.71 | 412 | — | — |
| 2022-05-05 | $31.21 | $31.21 | 227 | — | — |
| 2022-05-04 | $30.00 | $30.00 | 585 | — | — |
| 2022-05-03 | $30.93 | $30.93 | 582 | — | — |
| 2022-05-02 | $30.93 | $30.93 | 442 | — | — |
| 2022-04-29 | $30.75 | $30.75 | 762 | — | — |
| 2022-04-28 | $30.75 | $30.75 | 865 | — | — |
| 2022-04-27 | $32.04 | $32.04 | 6,364 | — | — |
| 2022-04-26 | $31.79 | $31.79 | 6,278 | — | — |
| 2022-04-25 | $35.71 | $35.71 | 2,618 | — | — |
| 2022-04-22 | $30.36 | $30.36 | 398 | — | — |
| 2022-04-21 | $30.32 | $30.32 | 395 | — | — |
| 2022-04-20 | $30.79 | $30.79 | 288 | — | — |
| 2022-04-19 | $30.11 | $30.11 | 1,338 | — | — |
| 2022-04-18 | $31.07 | $31.07 | 680 | — | — |
| 2022-04-14 | $31.75 | $31.75 | 277 | — | — |
| 2022-04-13 | $32.32 | $32.32 | 683 | — | — |
| 2022-04-12 | $30.57 | $30.57 | 1,856 | — | — |
| 2022-04-11 | $29.29 | $29.29 | 1,117 | — | — |
| 2022-04-08 | $32.18 | $32.18 | 2,223 | — | — |
| 2022-04-07 | $32.25 | $32.25 | 406 | — | — |
| 2022-04-06 | $33.46 | $33.46 | 5,485 | — | — |
| 2022-04-05 | $30.93 | $30.93 | 1,974 | — | — |
| 2022-04-04 | $29.25 | $29.25 | 1,431 | — | — |
| 2022-04-01 | $30.36 | $30.36 | 1,112 | — | — |
| 2022-03-31 | $30.50 | $30.50 | 1,106 | — | — |
| 2022-03-30 | $33.57 | $33.57 | 1,974 | — | — |
| 2022-03-29 | $32.36 | $32.36 | 2,761 | — | — |
| 2022-03-28 | $31.43 | $31.43 | 904 | — | — |
| 2022-03-25 | $31.61 | $31.61 | 1,352 | — | — |
| 2022-03-24 | $31.46 | $31.46 | 1,086 | — | — |
| 2022-03-23 | $31.79 | $31.79 | 1,750 | — | — |
| 2022-03-22 | $30.71 | $30.71 | 1,739 | — | — |
| 2022-03-21 | $28.14 | $28.14 | 902 | — | — |
| 2022-03-18 | $30.00 | $30.00 | 3,259 | — | — |
| 2022-03-17 | $25.71 | $25.71 | 412 | — | — |
| 2022-03-16 | $27.18 | $27.18 | 748 | — | — |
| 2022-03-15 | $26.32 | $26.32 | 2,120 | — | — |
| 2022-03-14 | $27.14 | $27.14 | 3,842 | — | — |
| 2022-03-11 | $24.71 | $24.71 | 753 | — | — |
| 2022-03-10 | $24.64 | $24.64 | 434 | — | — |
| 2022-03-09 | $25.25 | $25.25 | 473 | — | — |
| 2022-03-08 | $25.25 | $25.25 | 2,450 | — | — |
| 2022-03-07 | $25.00 | $25.00 | 1,963 | — | — |
| 2022-03-04 | $26.07 | $26.07 | 2,646 | — | — |
| 2022-03-03 | $25.64 | $25.64 | 529 | — | — |
| 2022-03-02 | $24.61 | $24.61 | 258 | — | — |
| 2022-03-01 | $25.71 | $25.71 | 2,626 | — | — |
| 2022-02-28 | $24.46 | $24.46 | 2,825 | — | — |
| 2022-02-25 | $26.07 | $26.07 | 1,498 | — | — |
| 2022-02-24 | $24.43 | $24.43 | 2,551 | — | — |
| 2022-02-23 | $23.21 | $23.21 | 2,705 | — | — |
| 2022-02-22 | $24.79 | $24.79 | 1,607 | — | — |
| 2022-02-18 | $25.14 | $25.14 | 2,960 | — | — |
| 2022-02-17 | $24.93 | $24.93 | 1,459 | — | — |
| 2022-02-16 | $25.96 | $25.96 | 563 | — | — |
| 2022-02-15 | $26.68 | $26.68 | 2,075 | — | — |
| 2022-02-14 | $24.68 | $24.68 | 1,672 | — | — |
| 2022-02-11 | $27.86 | $27.86 | 3,304 | — | — |
| 2022-02-10 | $28.04 | $28.04 | 1,204 | — | — |
| 2022-02-09 | $29.11 | $29.11 | 703 | — | — |
| 2022-02-08 | $27.86 | $27.86 | 3,839 | — | — |
| 2022-02-07 | $29.29 | $29.29 | 986 | — | — |
| 2022-02-04 | $28.43 | $28.43 | 913 | — | — |
| 2022-02-03 | $27.86 | $27.86 | 854 | — | — |
| 2022-02-02 | $29.79 | $29.79 | 1,277 | — | — |
| 2022-02-01 | $29.54 | $29.54 | 4,603 | — | — |
| 2022-01-31 | $28.68 | $28.68 | 2,778 | — | — |
| 2022-01-28 | $27.11 | $27.11 | 38,738 | — | — |
| 2022-01-27 | $26.79 | $26.79 | 2,492 | — | — |
| 2022-01-26 | $27.86 | $27.86 | 1,607 | — | — |
| 2022-01-25 | $27.50 | $27.50 | 2,162 | — | — |
| 2022-01-24 | $28.93 | $28.93 | 9,590 | — | — |
| 2022-01-21 | $27.79 | $27.79 | 11,035 | — | — |
| 2022-01-20 | $31.43 | $31.43 | 5,866 | — | — |
| 2022-01-19 | $29.04 | $29.04 | 6,913 | — | — |
| 2022-01-18 | $28.39 | $28.39 | 5,908 | — | — |
| 2022-01-14 | $29.29 | $29.29 | 11,438 | — | — |
| 2022-01-13 | $33.46 | $33.46 | 5,337 | — | — |
| 2022-01-12 | $35.00 | $35.00 | 7,532 | — | — |
| 2022-01-11 | $35.00 | $35.00 | 15,445 | — | — |
| 2022-01-10 | $38.21 | $38.21 | 7,854 | — | — |
| 2022-01-07 | $39.29 | $39.29 | 28,112 | — | — |
| 2022-01-06 | $42.86 | $42.86 | 114,106 | — | — |
| 2022-01-05 | $35.71 | $35.71 | 34,549 | — | — |
| 2022-01-04 | $32.57 | $32.57 | 34,602 | — | — |
| 2022-01-03 | $33.93 | $33.93 | 97,423 | — | — |