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
- 1995-08-07 to 2026-08-31
- 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 | $15.20 | $15.20 | 598 | — | — |
| 2022-12-29 | $14.80 | $14.80 | 248 | — | — |
| 2022-12-28 | $14.80 | $14.80 | 525 | — | — |
| 2022-12-27 | $14.40 | $14.40 | 143 | — | — |
| 2022-12-23 | $14.40 | $14.40 | 345 | — | — |
| 2022-12-22 | $14.00 | $14.00 | 645 | — | — |
| 2022-12-21 | $14.80 | $14.80 | 95 | — | — |
| 2022-12-20 | $15.20 | $15.20 | 70 | — | — |
| 2022-12-19 | $15.20 | $15.20 | 110 | — | — |
| 2022-12-16 | $14.80 | $14.80 | 50 | — | — |
| 2022-12-15 | $14.40 | $14.40 | 320 | — | — |
| 2022-12-14 | $14.80 | $14.80 | 995 | — | — |
| 2022-12-13 | $15.20 | $15.20 | 190 | — | — |
| 2022-12-12 | $15.60 | $15.60 | 340 | — | — |
| 2022-12-09 | $14.80 | $14.80 | 583 | — | — |
| 2022-12-08 | $15.20 | $15.20 | 263 | — | — |
| 2022-12-07 | $15.20 | $15.20 | 888 | — | — |
| 2022-12-06 | $15.60 | $15.60 | 180 | — | — |
| 2022-12-05 | $16.40 | $16.40 | 518 | — | — |
| 2022-12-02 | $16.80 | $16.80 | 433 | — | — |
| 2022-12-01 | $16.00 | $16.00 | 630 | — | — |
| 2022-11-30 | $16.40 | $16.40 | 178 | — | — |
| 2022-11-29 | $16.40 | $16.40 | 30 | — | — |
| 2022-11-28 | $16.00 | $16.00 | 285 | — | — |
| 2022-11-25 | $16.80 | $16.80 | 23 | — | — |
| 2022-11-23 | $16.80 | $16.80 | 398 | — | — |
| 2022-11-22 | $16.40 | $16.40 | 300 | — | — |
| 2022-11-21 | $16.80 | $16.80 | 20 | — | — |
| 2022-11-18 | $16.80 | $16.80 | 155 | — | — |
| 2022-11-17 | $17.20 | $17.20 | 103 | — | — |
| 2022-11-16 | $17.20 | $17.20 | 190 | — | — |
| 2022-11-15 | $17.20 | $17.20 | 345 | — | — |
| 2022-11-14 | $16.80 | $16.80 | 35 | — | — |
| 2022-11-11 | $16.80 | $16.80 | 810 | — | — |
| 2022-11-10 | $17.20 | $17.20 | 410 | — | — |
| 2022-11-09 | $17.60 | $17.60 | 205 | — | — |
| 2022-11-08 | $18.00 | $18.00 | 130 | — | — |
| 2022-11-07 | $18.40 | $18.40 | 138 | — | — |
| 2022-11-04 | $19.20 | $19.20 | 163 | — | — |
| 2022-11-03 | $18.40 | $18.40 | 35 | — | — |
| 2022-11-02 | $18.40 | $18.40 | 118 | — | — |
| 2022-11-01 | $18.40 | $18.40 | 148 | — | — |
| 2022-10-31 | $19.20 | $19.20 | 23 | — | — |
| 2022-10-28 | $19.20 | $19.20 | 418 | — | — |
| 2022-10-27 | $19.20 | $19.20 | 48 | — | — |
| 2022-10-26 | $18.80 | $18.80 | 315 | — | — |
| 2022-10-25 | $18.80 | $18.80 | 53 | — | — |
| 2022-10-24 | $18.80 | $18.80 | 160 | — | — |
| 2022-10-21 | $19.20 | $19.20 | 413 | — | — |
| 2022-10-20 | $20.40 | $20.40 | 200 | — | — |
| 2022-10-19 | $20.40 | $20.40 | 93 | — | — |
| 2022-10-18 | $20.40 | $20.40 | 568 | — | — |
| 2022-10-17 | $20.00 | $20.00 | 43 | — | — |
| 2022-10-14 | $19.20 | $19.20 | 33 | — | — |
| 2022-10-13 | $19.20 | $19.20 | 333 | — | — |
| 2022-10-12 | $20.00 | $20.00 | 48 | — | — |
| 2022-10-11 | $19.60 | $19.60 | 15 | — | — |
| 2022-10-10 | $19.60 | $19.60 | 83 | — | — |
| 2022-10-07 | $19.60 | $19.60 | 50 | — | — |
| 2022-10-06 | $19.60 | $19.60 | 8 | — | — |
| 2022-10-05 | $19.20 | $19.20 | 33 | — | — |
| 2022-10-04 | $19.20 | $19.20 | 258 | — | — |
| 2022-10-03 | $20.00 | $20.00 | 538 | — | — |
| 2022-09-30 | $20.40 | $20.40 | 0 | — | — |
| 2022-09-29 | $20.40 | $20.40 | 203 | — | — |
| 2022-09-28 | $20.00 | $20.00 | 970 | — | — |
| 2022-09-27 | $22.00 | $22.00 | 35 | — | — |
| 2022-09-26 | $22.40 | $22.40 | 753 | — | — |
| 2022-09-23 | $22.80 | $22.80 | 2,230 | — | — |
| 2022-09-22 | $23.60 | $23.60 | 120 | — | — |
| 2022-09-21 | $23.60 | $23.60 | 145 | — | — |
| 2022-09-20 | $24.00 | $24.00 | 135 | — | — |
| 2022-09-19 | $24.40 | $24.40 | 278 | — | — |
| 2022-09-16 | $23.60 | $23.60 | 410 | — | — |
| 2022-09-15 | $23.60 | $23.60 | 85 | — | — |
| 2022-09-14 | $23.60 | $23.60 | 343 | — | — |
| 2022-09-13 | $24.00 | $24.00 | 200 | — | — |
| 2022-09-12 | $24.80 | $24.80 | 213 | — | — |
| 2022-09-09 | $23.60 | $23.60 | 940 | — | — |
| 2022-09-08 | $24.00 | $24.00 | 1,075 | — | — |
| 2022-09-07 | $25.60 | $25.60 | 493 | — | — |
| 2022-09-06 | $24.40 | $24.40 | 348 | — | — |
| 2022-09-02 | $24.80 | $24.80 | 65 | — | — |
| 2022-09-01 | $24.40 | $24.40 | 203 | — | — |
| 2022-08-31 | $24.40 | $24.40 | 85 | — | — |
| 2022-08-30 | $24.40 | $24.40 | 215 | — | — |
| 2022-08-29 | $24.40 | $24.40 | 205 | — | — |
| 2022-08-26 | $24.40 | $24.40 | 288 | — | — |
| 2022-08-25 | $24.40 | $24.40 | 238 | — | — |
| 2022-08-24 | $24.80 | $24.80 | 90 | — | — |
| 2022-08-23 | $24.80 | $24.80 | 138 | — | — |
| 2022-08-22 | $24.80 | $24.80 | 445 | — | — |
| 2022-08-19 | $24.80 | $24.80 | 383 | — | — |
| 2022-08-18 | $25.20 | $25.20 | 378 | — | — |
| 2022-08-17 | $25.20 | $25.20 | 33 | — | — |
| 2022-08-16 | $26.00 | $26.00 | 1,170 | — | — |
| 2022-08-15 | $26.40 | $26.40 | 290 | — | — |
| 2022-08-12 | $25.20 | $25.20 | 700 | — | — |
| 2022-08-11 | $25.20 | $25.20 | 1,985 | — | — |
| 2022-08-10 | $27.20 | $27.20 | 780 | — | — |
| 2022-08-09 | $28.00 | $28.00 | 1,615 | — | — |
| 2022-08-08 | $28.80 | $28.80 | 3,745 | — | — |
| 2022-08-05 | $27.20 | $27.20 | 3,173 | — | — |
| 2022-08-04 | $28.40 | $28.40 | 6,573 | — | — |
| 2022-08-03 | $28.00 | $28.00 | 10,428 | — | — |
| 2022-08-02 | $27.60 | $27.60 | 10,200 | — | — |
| 2022-08-01 | $24.40 | $24.40 | 445 | — | — |
| 2022-07-29 | $25.60 | $25.60 | 1,108 | — | — |
| 2022-07-28 | $26.80 | $26.80 | 1,770 | — | — |
| 2022-07-27 | $25.60 | $25.60 | 615 | — | — |
| 2022-07-26 | $25.60 | $25.60 | 273 | — | — |
| 2022-07-25 | $24.80 | $24.80 | 13 | — | — |
| 2022-07-22 | $25.60 | $25.60 | 13 | — | — |
| 2022-07-21 | $24.40 | $24.40 | 418 | — | — |
| 2022-07-20 | $25.20 | $25.20 | 360 | — | — |
| 2022-07-19 | $24.80 | $24.80 | 23 | — | — |
| 2022-07-18 | $24.80 | $24.80 | 330 | — | — |
| 2022-07-15 | $24.80 | $24.80 | 8 | — | — |
| 2022-07-14 | $24.80 | $24.80 | 105 | — | — |
| 2022-07-13 | $26.00 | $26.00 | 183 | — | — |
| 2022-07-12 | $26.40 | $26.40 | 290 | — | — |
| 2022-07-11 | $27.20 | $27.20 | 30 | — | — |
| 2022-07-08 | $26.40 | $26.40 | 225 | — | — |
| 2022-07-07 | $26.80 | $26.80 | 270 | — | — |
| 2022-07-06 | $26.40 | $26.40 | 1,660 | — | — |
| 2022-07-05 | $28.80 | $28.80 | 2,018 | — | — |
| 2022-07-01 | $27.20 | $27.20 | 33 | — | — |
| 2022-06-30 | $27.20 | $27.20 | 75 | — | — |
| 2022-06-29 | $28.40 | $28.40 | 178 | — | — |
| 2022-06-28 | $28.00 | $28.00 | 70 | — | — |
| 2022-06-27 | $28.00 | $28.00 | 1,153 | — | — |
| 2022-06-24 | $28.40 | $28.40 | 210 | — | — |
| 2022-06-23 | $27.20 | $27.20 | 120 | — | — |
| 2022-06-22 | $26.00 | $26.00 | 70 | — | — |
| 2022-06-21 | $26.40 | $26.40 | 120 | — | — |
| 2022-06-17 | $25.60 | $25.60 | 33 | — | — |
| 2022-06-16 | $26.40 | $26.40 | 218 | — | — |
| 2022-06-15 | $26.40 | $26.40 | 48 | — | — |
| 2022-06-14 | $26.00 | $26.00 | 8 | — | — |
| 2022-06-13 | $26.00 | $26.00 | 173 | — | — |
| 2022-06-10 | $27.20 | $27.20 | 280 | — | — |
| 2022-06-09 | $27.60 | $27.60 | 20 | — | — |
| 2022-06-08 | $28.40 | $28.40 | 105 | — | — |
| 2022-06-07 | $28.80 | $28.80 | 1,218 | — | — |
| 2022-06-06 | $28.80 | $28.80 | 295 | — | — |
| 2022-06-03 | $26.80 | $26.80 | 28 | — | — |
| 2022-06-02 | $27.20 | $27.20 | 130 | — | — |
| 2022-06-01 | $26.80 | $26.80 | 273 | — | — |
| 2022-05-31 | $28.00 | $28.00 | 133 | — | — |
| 2022-05-27 | $27.20 | $27.20 | 258 | — | — |
| 2022-05-26 | $27.60 | $27.60 | 143 | — | — |
| 2022-05-25 | $26.40 | $26.40 | 23 | — | — |
| 2022-05-24 | $27.20 | $27.20 | 708 | — | — |
| 2022-05-23 | $29.60 | $29.60 | 255 | — | — |
| 2022-05-20 | $28.00 | $28.00 | 223 | — | — |
| 2022-05-19 | $27.60 | $27.60 | 33 | — | — |
| 2022-05-18 | $27.60 | $27.60 | 260 | — | — |
| 2022-05-17 | $27.60 | $27.60 | 400 | — | — |
| 2022-05-16 | $28.80 | $28.80 | 615 | — | — |
| 2022-05-13 | $27.60 | $27.60 | 58 | — | — |
| 2022-05-12 | $26.40 | $26.40 | 538 | — | — |
| 2022-05-11 | $26.00 | $26.00 | 540 | — | — |
| 2022-05-10 | $26.80 | $26.80 | 1,253 | — | — |
| 2022-05-09 | $26.80 | $26.80 | 510 | — | — |
| 2022-05-06 | $30.00 | $30.00 | 305 | — | — |
| 2022-05-05 | $29.60 | $29.60 | 440 | — | — |
| 2022-05-04 | $30.80 | $30.80 | 140 | — | — |
| 2022-05-03 | $29.60 | $29.60 | 133 | — | — |
| 2022-05-02 | $30.00 | $30.00 | 398 | — | — |
| 2022-04-29 | $30.40 | $30.40 | 155 | — | — |
| 2022-04-28 | $30.00 | $30.00 | 308 | — | — |
| 2022-04-27 | $30.40 | $30.40 | 158 | — | — |
| 2022-04-26 | $32.40 | $32.40 | 1,155 | — | — |
| 2022-04-25 | $34.00 | $34.00 | 70 | — | — |
| 2022-04-22 | $32.40 | $32.40 | 1,493 | — | — |
| 2022-04-21 | $32.80 | $32.80 | 53 | — | — |
| 2022-04-20 | $33.60 | $33.60 | 348 | — | — |
| 2022-04-19 | $34.40 | $34.40 | 155 | — | — |
| 2022-04-18 | $34.80 | $34.80 | 498 | — | — |
| 2022-04-14 | $33.60 | $33.60 | 198 | — | — |
| 2022-04-13 | $34.40 | $34.40 | 698 | — | — |
| 2022-04-12 | $32.40 | $32.40 | 813 | — | — |
| 2022-04-11 | $34.40 | $34.40 | 458 | — | — |
| 2022-04-08 | $35.20 | $35.20 | 3,090 | — | — |
| 2022-04-07 | $36.80 | $36.80 | 490 | — | — |
| 2022-04-06 | $37.20 | $37.20 | 660 | — | — |
| 2022-04-05 | $38.00 | $38.00 | 3,438 | — | — |
| 2022-04-04 | $37.20 | $37.20 | 918 | — | — |
| 2022-04-01 | $37.20 | $37.20 | 2,728 | — | — |
| 2022-03-31 | $38.00 | $38.00 | 13,525 | — | — |
| 2022-03-30 | $37.20 | $37.20 | 200 | — | — |
| 2022-03-29 | $35.60 | $35.60 | 660 | — | — |
| 2022-03-28 | $36.40 | $36.40 | 985 | — | — |
| 2022-03-25 | $36.00 | $36.00 | 1,283 | — | — |
| 2022-03-24 | $37.60 | $37.60 | 1,305 | — | — |
| 2022-03-23 | $37.60 | $37.60 | 463 | — | — |
| 2022-03-22 | $38.80 | $38.80 | 1,523 | — | — |
| 2022-03-21 | $38.40 | $38.40 | 1,863 | — | — |
| 2022-03-18 | $36.80 | $36.80 | 2,228 | — | — |
| 2022-03-17 | $36.80 | $36.80 | 1,105 | — | — |
| 2022-03-16 | $35.60 | $35.60 | 1,623 | — | — |
| 2022-03-15 | $34.80 | $34.80 | 5,115 | — | — |
| 2022-03-14 | $42.40 | $42.40 | 2,808 | — | — |
| 2022-03-11 | $45.20 | $45.20 | 18,638 | — | — |
| 2022-03-10 | $41.20 | $41.20 | 1,403 | — | — |
| 2022-03-09 | $41.20 | $41.20 | 1,998 | — | — |
| 2022-03-08 | $44.80 | $44.80 | 18,945 | — | — |
| 2022-03-07 | $40.80 | $40.80 | 2,548 | — | — |
| 2022-03-04 | $38.40 | $38.40 | 245 | — | — |
| 2022-03-03 | $38.00 | $38.00 | 295 | — | — |
| 2022-03-02 | $38.80 | $38.80 | 613 | — | — |
| 2022-03-01 | $40.00 | $40.00 | 2,158 | — | — |
| 2022-02-28 | $39.20 | $39.20 | 955 | — | — |
| 2022-02-25 | $38.80 | $38.80 | 2,183 | — | — |
| 2022-02-24 | $40.80 | $40.80 | 10,898 | — | — |
| 2022-02-23 | $35.20 | $35.20 | 7,250 | — | — |
| 2022-02-22 | $31.60 | $31.60 | 8,538 | — | — |
| 2022-02-18 | $24.40 | $24.40 | 1,743 | — | — |
| 2022-02-17 | $32.00 | $32.00 | 233 | — | — |
| 2022-02-16 | $31.60 | $31.60 | 143 | — | — |
| 2022-02-15 | $31.60 | $31.60 | 593 | — | — |
| 2022-02-14 | $31.20 | $31.20 | 448 | — | — |
| 2022-02-11 | $32.40 | $32.40 | 553 | — | — |
| 2022-02-10 | $32.80 | $32.80 | 273 | — | — |
| 2022-02-09 | $32.00 | $32.00 | 310 | — | — |
| 2022-02-08 | $32.00 | $32.00 | 253 | — | — |
| 2022-02-07 | $31.20 | $31.20 | 140 | — | — |
| 2022-02-04 | $31.20 | $31.20 | 110 | — | — |
| 2022-02-03 | $32.40 | $32.40 | 70 | — | — |
| 2022-02-02 | $31.60 | $31.60 | 823 | — | — |
| 2022-02-01 | $33.20 | $33.20 | 663 | — | — |
| 2022-01-31 | $34.00 | $34.00 | 1,015 | — | — |
| 2022-01-28 | $32.80 | $32.80 | 313 | — | — |
| 2022-01-27 | $31.60 | $31.60 | 1,045 | — | — |
| 2022-01-26 | $33.60 | $33.60 | 515 | — | — |
| 2022-01-25 | $34.00 | $34.00 | 483 | — | — |
| 2022-01-24 | $33.60 | $33.60 | 2,730 | — | — |
| 2022-01-21 | $36.40 | $36.40 | 1,105 | — | — |
| 2022-01-20 | $38.00 | $38.00 | 1,043 | — | — |
| 2022-01-19 | $36.40 | $36.40 | 1,388 | — | — |
| 2022-01-18 | $37.20 | $37.20 | 1,648 | — | — |
| 2022-01-14 | $39.20 | $39.20 | 3,953 | — | — |
| 2022-01-13 | $39.60 | $39.60 | 1,898 | — | — |
| 2022-01-12 | $40.40 | $40.40 | 2,328 | — | — |
| 2022-01-11 | $41.20 | $41.20 | 4,805 | — | — |
| 2022-01-10 | $38.00 | $38.00 | 6,048 | — | — |
| 2022-01-07 | $42.40 | $42.40 | 23,273 | — | — |
| 2022-01-06 | $34.40 | $34.40 | 85,408 | — | — |
| 2022-01-05 | $26.80 | $26.80 | 7,950 | — | — |
| 2022-01-04 | $24.40 | $24.40 | 1,813 | — | — |
| 2022-01-03 | $24.80 | $24.80 | 1,310 | — | — |