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
- 2000-02-11 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 | $18.40 | $27.00 | 2,000 | — | — |
| 2022-12-29 | $18.60 | $27.29 | 1,345 | — | — |
| 2022-12-28 | $18.20 | $26.71 | 1,695 | — | — |
| 2022-12-27 | $20.00 | $29.35 | 365 | — | — |
| 2022-12-23 | $20.20 | $29.64 | 1,160 | — | — |
| 2022-12-22 | $20.40 | $29.93 | 345 | — | — |
| 2022-12-21 | $19.60 | $28.76 | 1,110 | — | — |
| 2022-12-20 | $20.20 | $29.64 | 1,435 | — | — |
| 2022-12-19 | $19.80 | $29.05 | 915 | — | — |
| 2022-12-16 | $20.00 | $29.35 | 290 | — | — |
| 2022-12-15 | $19.20 | $28.17 | 175 | — | — |
| 2022-12-14 | $19.00 | $27.88 | 840 | — | — |
| 2022-12-13 | $20.00 | $29.35 | 955 | — | — |
| 2022-12-12 | $18.80 | $27.59 | 1,945 | — | — |
| 2022-12-09 | $18.80 | $27.59 | 250 | — | — |
| 2022-12-08 | $19.00 | $27.88 | 485 | — | — |
| 2022-12-07 | $19.40 | $28.47 | 950 | — | — |
| 2022-12-06 | $19.60 | $28.76 | 750 | — | — |
| 2022-12-05 | $20.20 | $29.64 | 190 | — | — |
| 2022-12-02 | $21.20 | $31.11 | 280 | — | — |
| 2022-12-01 | $20.40 | $29.93 | 660 | — | — |
| 2022-11-30 | $20.40 | $29.93 | 700 | — | — |
| 2022-11-29 | $21.00 | $30.81 | 470 | — | — |
| 2022-11-28 | $21.20 | $31.11 | 900 | — | — |
| 2022-11-25 | $20.20 | $29.64 | 170 | — | — |
| 2022-11-23 | $20.20 | $29.64 | 10 | — | — |
| 2022-11-22 | $20.20 | $29.64 | 420 | — | — |
| 2022-11-21 | $20.20 | $29.64 | 215 | — | — |
| 2022-11-18 | $20.80 | $30.52 | 105 | — | — |
| 2022-11-17 | $20.60 | $30.23 | 435 | — | — |
| 2022-11-16 | $21.40 | $31.40 | 175 | — | — |
| 2022-11-15 | $21.00 | $30.81 | 210 | — | — |
| 2022-11-14 | $20.80 | $30.52 | 750 | — | — |
| 2022-11-11 | $20.60 | $30.23 | 330 | — | — |
| 2022-11-10 | $20.40 | $29.93 | 2,500 | — | — |
| 2022-11-09 | $20.20 | $29.64 | 1,235 | — | — |
| 2022-11-08 | $20.60 | $30.23 | 425 | — | — |
| 2022-11-07 | $21.20 | $31.11 | 3,000 | — | — |
| 2022-11-04 | $20.40 | $29.93 | 1,875 | — | — |
| 2022-11-03 | $20.40 | $29.93 | 400 | — | — |
| 2022-11-02 | $19.80 | $29.05 | 1,845 | — | — |
| 2022-11-01 | $21.40 | $31.40 | 105 | — | — |
| 2022-10-31 | $21.00 | $30.81 | 220 | — | — |
| 2022-10-28 | $21.40 | $31.40 | 215 | — | — |
| 2022-10-27 | $21.00 | $30.81 | 70 | — | — |
| 2022-10-26 | $20.60 | $30.23 | 40 | — | — |
| 2022-10-25 | $20.20 | $29.64 | 475 | — | — |
| 2022-10-24 | $20.20 | $29.64 | 1,360 | — | — |
| 2022-10-21 | $20.80 | $30.52 | 605 | — | — |
| 2022-10-20 | $20.60 | $30.23 | 245 | — | — |
| 2022-10-19 | $20.80 | $30.52 | 385 | — | — |
| 2022-10-18 | $21.00 | $30.81 | 615 | — | — |
| 2022-10-17 | $21.00 | $30.81 | 1,535 | — | — |
| 2022-10-14 | $20.20 | $29.64 | 85 | — | — |
| 2022-10-13 | $20.00 | $29.35 | 405 | — | — |
| 2022-10-12 | $20.20 | $29.64 | 1,125 | — | — |
| 2022-10-11 | $21.20 | $31.11 | 395 | — | — |
| 2022-10-10 | $21.40 | $31.40 | 255 | — | — |
| 2022-10-07 | $22.00 | $32.28 | 270 | — | — |
| 2022-10-06 | $22.00 | $32.28 | 75 | — | — |
| 2022-10-05 | $22.40 | $32.87 | 390 | — | — |
| 2022-10-04 | $22.40 | $32.87 | 1,490 | — | — |
| 2022-10-03 | $22.40 | $32.87 | 290 | — | — |
| 2022-09-30 | $21.60 | $31.69 | 605 | — | — |
| 2022-09-29 | $22.20 | $32.57 | 185 | — | — |
| 2022-09-28 | $21.20 | $31.11 | 1,780 | — | — |
| 2022-09-27 | $21.60 | $31.69 | 1,445 | — | — |
| 2022-09-26 | $22.00 | $32.28 | 660 | — | — |
| 2022-09-23 | $22.60 | $33.16 | 1,840 | — | — |
| 2022-09-22 | $22.80 | $33.46 | 1,240 | — | — |
| 2022-09-21 | $23.00 | $33.75 | 405 | — | — |
| 2022-09-20 | $22.80 | $33.46 | 160 | — | — |
| 2022-09-19 | $23.20 | $34.04 | 480 | — | — |
| 2022-09-16 | $22.60 | $33.16 | 1,445 | — | — |
| 2022-09-15 | $22.60 | $33.16 | 660 | — | — |
| 2022-09-14 | $22.40 | $32.87 | 3,400 | — | — |
| 2022-09-13 | $23.60 | $34.63 | 1,820 | — | — |
| 2022-09-12 | $24.40 | $35.80 | 2,440 | — | — |
| 2022-09-09 | $24.80 | $36.39 | 310 | — | — |
| 2022-09-08 | $24.20 | $35.51 | 1,675 | — | — |
| 2022-09-07 | $23.80 | $34.92 | 910 | — | — |
| 2022-09-06 | $23.80 | $34.92 | 625 | — | — |
| 2022-09-02 | $24.00 | $35.22 | 1,335 | — | — |
| 2022-09-01 | $23.80 | $34.92 | 1,935 | — | — |
| 2022-08-31 | $24.20 | $35.51 | 530 | — | — |
| 2022-08-30 | $24.20 | $35.51 | 2,440 | — | — |
| 2022-08-29 | $24.60 | $36.10 | 155 | — | — |
| 2022-08-26 | $24.40 | $35.80 | 1,160 | — | — |
| 2022-08-25 | $24.80 | $36.39 | 800 | — | — |
| 2022-08-24 | $24.80 | $36.39 | 1,845 | — | — |
| 2022-08-23 | $25.20 | $36.98 | 1,665 | — | — |
| 2022-08-22 | $25.40 | $37.27 | 895 | — | — |
| 2022-08-19 | $26.00 | $38.15 | 205 | — | — |
| 2022-08-18 | $26.20 | $38.44 | 2,120 | — | — |
| 2022-08-17 | $26.00 | $38.15 | 3,360 | — | — |
| 2022-08-16 | $25.80 | $37.86 | 1,690 | — | — |
| 2022-08-15 | $26.40 | $38.74 | 1,775 | — | — |
| 2022-08-12 | $25.60 | $37.56 | 1,150 | — | — |
| 2022-08-11 | $26.40 | $38.74 | 1,225 | — | — |
| 2022-08-10 | $26.20 | $38.44 | 1,775 | — | — |
| 2022-08-09 | $25.40 | $37.27 | 1,845 | — | — |
| 2022-08-08 | $27.00 | $39.62 | 3,330 | — | — |
| 2022-08-05 | $28.00 | $41.09 | 1,245 | — | — |
| 2022-08-04 | $28.80 | $42.26 | 1,010 | — | — |
| 2022-08-03 | $27.80 | $40.79 | 5,625 | — | — |
| 2022-08-02 | $27.20 | $39.91 | 1,890 | — | — |
| 2022-08-01 | $28.20 | $41.38 | 11,470 | — | — |
| 2022-07-29 | $25.40 | $37.27 | 2,395 | — | — |
| 2022-07-28 | $25.00 | $36.68 | 655 | — | — |
| 2022-07-27 | $25.00 | $36.68 | 515 | — | — |
| 2022-07-26 | $25.00 | $36.68 | 1,505 | — | — |
| 2022-07-25 | $25.40 | $37.27 | 115 | — | — |
| 2022-07-22 | $25.40 | $37.27 | 710 | — | — |
| 2022-07-21 | $25.80 | $37.86 | 1,255 | — | — |
| 2022-07-20 | $26.40 | $38.74 | 745 | — | — |
| 2022-07-19 | $25.60 | $37.56 | 380 | — | — |
| 2022-07-18 | $25.00 | $36.68 | 815 | — | — |
| 2022-07-15 | $25.00 | $36.68 | 1,685 | — | — |
| 2022-07-14 | $26.00 | $38.15 | 270 | — | — |
| 2022-07-13 | $25.40 | $37.27 | 160 | — | — |
| 2022-07-12 | $24.80 | $36.39 | 820 | — | — |
| 2022-07-11 | $26.40 | $38.74 | 110 | — | — |
| 2022-07-08 | $26.40 | $38.74 | 975 | — | — |
| 2022-07-07 | $26.00 | $38.15 | 695 | — | — |
| 2022-07-06 | $25.40 | $37.27 | 365 | — | — |
| 2022-07-05 | $26.00 | $38.15 | 1,840 | — | — |
| 2022-07-01 | $25.20 | $36.98 | 205 | — | — |
| 2022-06-30 | $25.60 | $37.56 | 1,405 | — | — |
| 2022-06-29 | $25.60 | $37.56 | 290 | — | — |
| 2022-06-28 | $26.00 | $38.15 | 1,180 | — | — |
| 2022-06-27 | $25.60 | $37.56 | 1,680 | — | — |
| 2022-06-24 | $27.20 | $39.91 | 840 | — | — |
| 2022-06-23 | $26.60 | $39.03 | 405 | — | — |
| 2022-06-22 | $26.00 | $38.15 | 285 | — | — |
| 2022-06-21 | $26.00 | $38.15 | 1,200 | — | — |
| 2022-06-17 | $26.20 | $38.44 | 1,510 | — | — |
| 2022-06-16 | $26.60 | $39.03 | 230 | — | — |
| 2022-06-15 | $26.80 | $39.32 | 505 | — | — |
| 2022-06-14 | $26.60 | $39.03 | 1,630 | — | — |
| 2022-06-13 | $26.60 | $39.03 | 3,005 | — | — |
| 2022-06-10 | $27.80 | $40.79 | 2,085 | — | — |
| 2022-06-09 | $28.80 | $42.26 | 240 | — | — |
| 2022-06-08 | $30.40 | $44.61 | 330 | — | — |
| 2022-06-07 | $29.20 | $42.85 | 425 | — | — |
| 2022-06-06 | $29.20 | $42.85 | 1,325 | — | — |
| 2022-06-03 | $29.40 | $43.14 | 2,095 | — | — |
| 2022-06-02 | $30.60 | $44.90 | 575 | — | — |
| 2022-06-01 | $29.20 | $42.85 | 1,670 | — | — |
| 2022-05-31 | $29.60 | $43.43 | 495 | — | — |
| 2022-05-27 | $29.80 | $43.73 | 680 | — | — |
| 2022-05-26 | $29.60 | $43.43 | 825 | — | — |
| 2022-05-25 | $29.80 | $43.73 | 815 | — | — |
| 2022-05-24 | $29.00 | $42.55 | 600 | — | — |
| 2022-05-23 | $29.80 | $43.73 | 1,670 | — | — |
| 2022-05-20 | $29.40 | $43.14 | 610 | — | — |
| 2022-05-19 | $29.60 | $43.43 | 2,335 | — | — |
| 2022-05-18 | $29.60 | $43.43 | 1,325 | — | — |
| 2022-05-17 | $31.40 | $46.07 | 185 | — | — |
| 2022-05-16 | $29.60 | $43.43 | 2,255 | — | — |
| 2022-05-13 | $29.40 | $43.14 | 355 | — | — |
| 2022-05-12 | $28.80 | $42.26 | 1,705 | — | — |
| 2022-05-11 | $28.20 | $41.38 | 1,005 | — | — |
| 2022-05-10 | $29.00 | $42.55 | 1,555 | — | — |
| 2022-05-09 | $31.60 | $46.37 | 2,110 | — | — |
| 2022-05-06 | $33.20 | $48.72 | 1,685 | — | — |
| 2022-05-05 | $33.00 | $48.42 | 1,685 | — | — |
| 2022-05-04 | $33.40 | $49.01 | 1,060 | — | — |
| 2022-05-03 | $33.20 | $48.72 | 110 | — | — |
| 2022-05-02 | $33.00 | $48.42 | 670 | — | — |
| 2022-04-29 | $33.80 | $49.60 | 265 | — | — |
| 2022-04-28 | $34.80 | $51.06 | 555 | — | — |
| 2022-04-27 | $33.60 | $49.30 | 245 | — | — |
| 2022-04-26 | $33.20 | $48.72 | 3,125 | — | — |
| 2022-04-25 | $35.00 | $51.36 | 2,780 | — | — |
| 2022-04-22 | $34.20 | $50.18 | 1,745 | — | — |
| 2022-04-21 | $35.60 | $52.24 | 1,365 | — | — |
| 2022-04-20 | $36.00 | $52.82 | 605 | — | — |
| 2022-04-19 | $34.60 | $50.77 | 1,570 | — | — |
| 2022-04-18 | $33.80 | $49.60 | 2,250 | — | — |
| 2022-04-14 | $33.60 | $49.30 | 2,430 | — | — |
| 2022-04-13 | $33.80 | $49.60 | 400 | — | — |
| 2022-04-12 | $34.00 | $49.89 | 725 | — | — |
| 2022-04-11 | $34.20 | $50.18 | 2,800 | — | — |
| 2022-04-08 | $34.80 | $51.06 | 205 | — | — |
| 2022-04-07 | $34.20 | $50.18 | 1,135 | — | — |
| 2022-04-06 | $35.20 | $51.65 | 155 | — | — |
| 2022-04-05 | $34.80 | $51.06 | 505 | — | — |
| 2022-04-04 | $35.80 | $52.53 | 130 | — | — |
| 2022-04-01 | $35.40 | $51.94 | 1,065 | — | — |
| 2022-03-31 | $35.20 | $51.65 | 220 | — | — |
| 2022-03-30 | $35.60 | $52.24 | 3,665 | — | — |
| 2022-03-29 | $35.60 | $52.24 | 745 | — | — |
| 2022-03-28 | $36.20 | $53.12 | 895 | — | — |
| 2022-03-25 | $36.40 | $53.41 | 1,645 | — | — |
| 2022-03-24 | $35.60 | $52.24 | 1,145 | — | — |
| 2022-03-23 | $35.20 | $51.65 | 740 | — | — |
| 2022-03-22 | $35.40 | $51.94 | 690 | — | — |
| 2022-03-21 | $35.40 | $51.94 | 2,755 | — | — |
| 2022-03-18 | $34.80 | $51.06 | 1,785 | — | — |
| 2022-03-17 | $35.00 | $51.36 | 515 | — | — |
| 2022-03-16 | $34.00 | $49.89 | 2,825 | — | — |
| 2022-03-15 | $34.00 | $49.89 | 830 | — | — |
| 2022-03-14 | $33.60 | $49.30 | 3,200 | — | — |
| 2022-03-11 | $35.40 | $51.94 | 1,365 | — | — |
| 2022-03-10 | $35.80 | $52.53 | 860 | — | — |
| 2022-03-09 | $36.40 | $53.41 | 1,070 | — | — |
| 2022-03-08 | $35.40 | $51.94 | 1,515 | — | — |
| 2022-03-07 | $35.00 | $51.36 | 2,525 | — | — |
| 2022-03-04 | $35.80 | $52.53 | 460 | — | — |
| 2022-03-03 | $36.40 | $53.41 | 210 | — | — |
| 2022-03-02 | $36.80 | $54.00 | 1,485 | — | — |
| 2022-03-01 | $36.20 | $53.12 | 2,145 | — | — |
| 2022-02-28 | $37.40 | $54.88 | 900 | — | — |
| 2022-02-25 | $37.80 | $55.47 | 805 | — | — |
| 2022-02-24 | $37.60 | $55.17 | 890 | — | — |
| 2022-02-23 | $37.20 | $54.58 | 835 | — | — |
| 2022-02-22 | $37.80 | $55.47 | 470 | — | — |
| 2022-02-18 | $38.20 | $56.05 | 5,630 | — | — |
| 2022-02-17 | $39.20 | $57.52 | 1,370 | — | — |
| 2022-02-16 | $39.80 | $58.40 | 3,075 | — | — |
| 2022-02-15 | $39.60 | $58.11 | 2,420 | — | — |
| 2022-02-14 | $38.00 | $55.76 | 3,050 | — | — |
| 2022-02-11 | $39.00 | $57.23 | 8,180 | — | — |
| 2022-02-10 | $37.40 | $54.88 | 1,570 | — | — |
| 2022-02-09 | $37.60 | $55.17 | 2,095 | — | — |
| 2022-02-08 | $36.20 | $53.12 | 6,365 | — | — |
| 2022-02-07 | $38.40 | $56.35 | 2,025 | — | — |
| 2022-02-04 | $38.40 | $56.35 | 920 | — | — |
| 2022-02-03 | $38.00 | $55.76 | 840 | — | — |
| 2022-02-02 | $37.60 | $55.17 | 1,825 | — | — |
| 2022-02-01 | $38.00 | $55.76 | 2,800 | — | — |
| 2022-01-31 | $37.40 | $54.88 | 1,475 | — | — |
| 2022-01-28 | $36.20 | $53.12 | 1,050 | — | — |
| 2022-01-27 | $37.40 | $54.88 | 355 | — | — |
| 2022-01-26 | $36.40 | $53.41 | 1,770 | — | — |
| 2022-01-25 | $36.20 | $53.12 | 650 | — | — |
| 2022-01-24 | $36.20 | $53.12 | 2,680 | — | — |
| 2022-01-21 | $38.60 | $56.64 | 1,915 | — | — |
| 2022-01-20 | $39.00 | $57.23 | 790 | — | — |
| 2022-01-19 | $39.60 | $58.11 | 825 | — | — |
| 2022-01-18 | $39.00 | $57.23 | 1,995 | — | — |
| 2022-01-14 | $40.40 | $59.28 | 500 | — | — |
| 2022-01-13 | $40.60 | $59.57 | 2,505 | — | — |
| 2022-01-12 | $40.20 | $58.99 | 1,595 | — | — |
| 2022-01-11 | $41.20 | $60.45 | 1,270 | — | — |
| 2022-01-10 | $39.80 | $58.40 | 1,060 | — | — |
| 2022-01-07 | $40.00 | $58.69 | 535 | — | — |
| 2022-01-06 | $40.40 | $59.28 | 200 | — | — |
| 2022-01-05 | $39.40 | $57.81 | 1,845 | — | — |
| 2022-01-04 | $40.80 | $59.87 | 1,165 | — | — |
| 2022-01-03 | $40.00 | $58.69 | 1,605 | — | — |