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
- 2014-01-17 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 | $17.85 | $17.85 | 3,293 | — | — |
| 2022-12-29 | $18.24 | $18.24 | 1,013 | — | — |
| 2022-12-28 | $17.40 | $17.40 | 1,173 | — | — |
| 2022-12-27 | $17.55 | $17.55 | 1,553 | — | — |
| 2022-12-23 | $18.60 | $18.60 | 2,993 | — | — |
| 2022-12-22 | $17.70 | $17.70 | 3,600 | — | — |
| 2022-12-21 | $18.15 | $18.15 | 1,527 | — | — |
| 2022-12-20 | $19.05 | $19.05 | 2,393 | — | — |
| 2022-12-19 | $19.95 | $19.95 | 3,573 | — | — |
| 2022-12-16 | $21.60 | $21.60 | 2,760 | — | — |
| 2022-12-15 | $20.85 | $20.85 | 1,313 | — | — |
| 2022-12-14 | $21.30 | $21.30 | 2,373 | — | — |
| 2022-12-13 | $21.75 | $21.75 | 3,187 | — | — |
| 2022-12-12 | $21.60 | $21.60 | 3,787 | — | — |
| 2022-12-09 | $22.20 | $22.20 | 16,473 | — | — |
| 2022-12-08 | $22.05 | $22.05 | 14,113 | — | — |
| 2022-12-07 | $19.09 | $19.09 | 2,907 | — | — |
| 2022-12-06 | $19.95 | $19.95 | 3,767 | — | — |
| 2022-12-05 | $19.35 | $19.35 | 9,987 | — | — |
| 2022-12-02 | $18.30 | $18.30 | 2,627 | — | — |
| 2022-12-01 | $18.30 | $18.30 | 7,880 | — | — |
| 2022-11-30 | $15.60 | $15.60 | 4,660 | — | — |
| 2022-11-29 | $16.20 | $16.20 | 4,660 | — | — |
| 2022-11-28 | $16.65 | $16.65 | 3,940 | — | — |
| 2022-11-25 | $17.40 | $17.40 | 2,773 | — | — |
| 2022-11-23 | $17.70 | $17.70 | 4,140 | — | — |
| 2022-11-22 | $18.45 | $18.45 | 4,920 | — | — |
| 2022-11-21 | $19.80 | $19.80 | 2,840 | — | — |
| 2022-11-18 | $19.50 | $19.50 | 1,913 | — | — |
| 2022-11-17 | $19.56 | $19.56 | 787 | — | — |
| 2022-11-16 | $19.35 | $19.35 | 2,587 | — | — |
| 2022-11-15 | $19.50 | $19.50 | 2,213 | — | — |
| 2022-11-14 | $20.85 | $20.85 | 3,047 | — | — |
| 2022-11-11 | $20.85 | $20.85 | 2,360 | — | — |
| 2022-11-10 | $21.45 | $21.45 | 673 | — | — |
| 2022-11-09 | $21.00 | $21.00 | 1,973 | — | — |
| 2022-11-08 | $22.80 | $22.80 | 840 | — | — |
| 2022-11-07 | $22.05 | $22.05 | 2,787 | — | — |
| 2022-11-04 | $22.05 | $22.05 | 1,547 | — | — |
| 2022-11-03 | $24.30 | $24.30 | 1,853 | — | — |
| 2022-11-02 | $24.45 | $24.45 | 3,947 | — | — |
| 2022-11-01 | $24.90 | $24.90 | 1,140 | — | — |
| 2022-10-31 | $24.75 | $24.75 | 2,900 | — | — |
| 2022-10-28 | $21.90 | $21.90 | 867 | — | — |
| 2022-10-27 | $21.60 | $21.60 | 980 | — | — |
| 2022-10-26 | $20.55 | $20.55 | 2,813 | — | — |
| 2022-10-25 | $19.80 | $19.80 | 3,387 | — | — |
| 2022-10-24 | $19.35 | $19.35 | 3,380 | — | — |
| 2022-10-21 | $20.70 | $20.70 | 2,260 | — | — |
| 2022-10-20 | $20.55 | $20.55 | 2,107 | — | — |
| 2022-10-19 | $20.85 | $20.85 | 1,480 | — | — |
| 2022-10-18 | $21.45 | $21.45 | 2,833 | — | — |
| 2022-10-17 | $22.20 | $22.20 | 687 | — | — |
| 2022-10-14 | $21.30 | $21.30 | 780 | — | — |
| 2022-10-13 | $21.30 | $21.30 | 2,660 | — | — |
| 2022-10-12 | $21.90 | $21.90 | 1,520 | — | — |
| 2022-10-11 | $22.50 | $22.50 | 4,200 | — | — |
| 2022-10-10 | $23.40 | $23.40 | 807 | — | — |
| 2022-10-07 | $23.85 | $23.85 | 1,000 | — | — |
| 2022-10-06 | $24.60 | $24.60 | 320 | — | — |
| 2022-10-05 | $24.45 | $24.45 | 3,667 | — | — |
| 2022-10-04 | $25.50 | $25.50 | 993 | — | — |
| 2022-10-03 | $23.70 | $23.70 | 427 | — | — |
| 2022-09-30 | $23.40 | $23.40 | 653 | — | — |
| 2022-09-29 | $23.40 | $23.40 | 1,280 | — | — |
| 2022-09-28 | $22.95 | $22.95 | 3,460 | — | — |
| 2022-09-27 | $21.45 | $21.45 | 5,627 | — | — |
| 2022-09-26 | $22.35 | $22.35 | 3,547 | — | — |
| 2022-09-23 | $24.30 | $24.30 | 1,453 | — | — |
| 2022-09-22 | $25.80 | $25.80 | 3,767 | — | — |
| 2022-09-21 | $28.80 | $28.80 | 967 | — | — |
| 2022-09-20 | $28.95 | $28.95 | 2,053 | — | — |
| 2022-09-19 | $30.90 | $30.90 | 1,947 | — | — |
| 2022-09-16 | $33.00 | $33.00 | 2,753 | — | — |
| 2022-09-15 | $32.40 | $32.40 | 533 | — | — |
| 2022-09-14 | $32.25 | $32.25 | 1,347 | — | — |
| 2022-09-13 | $32.85 | $32.85 | 1,973 | — | — |
| 2022-09-12 | $33.30 | $33.30 | 1,427 | — | — |
| 2022-09-09 | $33.15 | $33.15 | 673 | — | — |
| 2022-09-08 | $33.60 | $33.60 | 847 | — | — |
| 2022-09-07 | $32.78 | $32.78 | 2,247 | — | — |
| 2022-09-06 | $33.15 | $33.15 | 1,367 | — | — |
| 2022-09-02 | $34.95 | $34.95 | 1,313 | — | — |
| 2022-09-01 | $34.20 | $34.20 | 893 | — | — |
| 2022-08-31 | $35.25 | $35.25 | 3,040 | — | — |
| 2022-08-30 | $35.85 | $35.85 | 4,080 | — | — |
| 2022-08-29 | $35.25 | $35.25 | 500 | — | — |
| 2022-08-26 | $35.25 | $35.25 | 900 | — | — |
| 2022-08-25 | $35.55 | $35.55 | 913 | — | — |
| 2022-08-24 | $36.00 | $36.00 | 1,300 | — | — |
| 2022-08-23 | $34.35 | $34.35 | 527 | — | — |
| 2022-08-22 | $33.75 | $33.75 | 1,513 | — | — |
| 2022-08-19 | $34.20 | $34.20 | 5,953 | — | — |
| 2022-08-18 | $36.30 | $36.30 | 7,640 | — | — |
| 2022-08-17 | $36.00 | $36.00 | 5,933 | — | — |
| 2022-08-16 | $35.92 | $35.92 | 2,987 | — | — |
| 2022-08-15 | $37.35 | $37.35 | 7,500 | — | — |
| 2022-08-12 | $36.75 | $36.75 | 12,900 | — | — |
| 2022-08-11 | $32.85 | $32.85 | 7,173 | — | — |
| 2022-08-10 | $30.75 | $30.75 | 2,827 | — | — |
| 2022-08-09 | $29.10 | $29.10 | 1,387 | — | — |
| 2022-08-08 | $30.53 | $30.53 | 1,340 | — | — |
| 2022-08-05 | $30.15 | $30.15 | 8,253 | — | — |
| 2022-08-04 | $28.50 | $28.50 | 2,153 | — | — |
| 2022-08-03 | $27.30 | $27.30 | 4,347 | — | — |
| 2022-08-02 | $27.45 | $27.45 | 1,407 | — | — |
| 2022-08-01 | $26.25 | $26.25 | 1,273 | — | — |
| 2022-07-29 | $26.40 | $26.40 | 2,613 | — | — |
| 2022-07-28 | $25.95 | $25.95 | 2,233 | — | — |
| 2022-07-27 | $25.65 | $25.65 | 1,507 | — | — |
| 2022-07-26 | $24.60 | $24.60 | 6,367 | — | — |
| 2022-07-25 | $26.70 | $26.70 | 2,413 | — | — |
| 2022-07-22 | $26.25 | $26.25 | 1,640 | — | — |
| 2022-07-21 | $27.60 | $27.60 | 3,747 | — | — |
| 2022-07-20 | $26.70 | $26.70 | 2,513 | — | — |
| 2022-07-19 | $25.80 | $25.80 | 813 | — | — |
| 2022-07-18 | $25.95 | $25.95 | 1,540 | — | — |
| 2022-07-15 | $25.47 | $25.47 | 1,393 | — | — |
| 2022-07-14 | $24.75 | $24.75 | 1,080 | — | — |
| 2022-07-13 | $25.35 | $25.35 | 1,493 | — | — |
| 2022-07-12 | $25.65 | $25.65 | 1,027 | — | — |
| 2022-07-11 | $25.20 | $25.20 | 3,040 | — | — |
| 2022-07-08 | $25.50 | $25.50 | 2,913 | — | — |
| 2022-07-07 | $25.65 | $25.65 | 1,593 | — | — |
| 2022-07-06 | $24.90 | $24.90 | 2,007 | — | — |
| 2022-07-05 | $24.45 | $24.45 | 3,073 | — | — |
| 2022-07-01 | $24.45 | $24.45 | 2,653 | — | — |
| 2022-06-30 | $24.75 | $24.75 | 6,567 | — | — |
| 2022-06-29 | $25.95 | $25.95 | 3,613 | — | — |
| 2022-06-28 | $26.10 | $26.10 | 3,487 | — | — |
| 2022-06-27 | $26.55 | $26.55 | 23,807 | — | — |
| 2022-06-24 | $26.70 | $26.70 | 8,787 | — | — |
| 2022-06-23 | $26.25 | $26.25 | 6,200 | — | — |
| 2022-06-22 | $26.10 | $26.10 | 14,187 | — | — |
| 2022-06-21 | $25.80 | $25.80 | 30,600 | — | — |
| 2022-06-17 | $27.00 | $27.00 | 8,553 | — | — |
| 2022-06-16 | $26.10 | $26.10 | 14,247 | — | — |
| 2022-06-15 | $28.20 | $28.20 | 34,533 | — | — |
| 2022-06-14 | $32.70 | $32.70 | 130,773 | — | — |
| 2022-06-13 | $33.30 | $33.30 | 2,052,827 | — | — |
| 2022-06-10 | $26.40 | $26.40 | 3,107 | — | — |
| 2022-06-09 | $28.80 | $28.80 | 413 | — | — |
| 2022-06-08 | $28.95 | $28.95 | 1,020 | — | — |
| 2022-06-07 | $28.65 | $28.65 | 713 | — | — |
| 2022-06-06 | $28.65 | $28.65 | 547 | — | — |
| 2022-06-03 | $29.01 | $29.01 | 1,227 | — | — |
| 2022-06-02 | $29.55 | $29.55 | 800 | — | — |
| 2022-06-01 | $28.65 | $28.65 | 327 | — | — |
| 2022-05-31 | $28.50 | $28.50 | 1,613 | — | — |
| 2022-05-27 | $27.60 | $27.60 | 1,360 | — | — |
| 2022-05-26 | $27.15 | $27.15 | 2,313 | — | — |
| 2022-05-25 | $26.70 | $26.70 | 387 | — | — |
| 2022-05-24 | $26.40 | $26.40 | 1,940 | — | — |
| 2022-05-23 | $27.90 | $27.90 | 607 | — | — |
| 2022-05-20 | $27.30 | $27.30 | 780 | — | — |
| 2022-05-19 | $27.00 | $27.00 | 1,507 | — | — |
| 2022-05-18 | $26.40 | $26.40 | 3,000 | — | — |
| 2022-05-17 | $26.40 | $26.40 | 960 | — | — |
| 2022-05-16 | $25.95 | $25.95 | 3,920 | — | — |
| 2022-05-13 | $26.25 | $26.25 | 3,340 | — | — |
| 2022-05-12 | $25.05 | $25.05 | 3,073 | — | — |
| 2022-05-11 | $25.05 | $25.05 | 3,080 | — | — |
| 2022-05-10 | $26.85 | $26.85 | 5,073 | — | — |
| 2022-05-09 | $27.75 | $27.75 | 10,873 | — | — |
| 2022-05-06 | $31.95 | $31.95 | 2,773 | — | — |
| 2022-05-05 | $33.45 | $33.45 | 1,467 | — | — |
| 2022-05-04 | $35.10 | $35.10 | 487 | — | — |
| 2022-05-03 | $34.95 | $34.95 | 507 | — | — |
| 2022-05-02 | $34.20 | $34.20 | 1,387 | — | — |
| 2022-04-29 | $34.05 | $34.05 | 5,373 | — | — |
| 2022-04-28 | $35.85 | $35.85 | 3,693 | — | — |
| 2022-04-27 | $36.75 | $36.75 | 3,587 | — | — |
| 2022-04-26 | $37.80 | $37.80 | 1,920 | — | — |
| 2022-04-25 | $36.90 | $36.90 | 1,073 | — | — |
| 2022-04-22 | $36.76 | $36.76 | 2,020 | — | — |
| 2022-04-21 | $38.22 | $38.22 | 1,327 | — | — |
| 2022-04-20 | $40.05 | $40.05 | 1,240 | — | — |
| 2022-04-19 | $39.75 | $39.75 | 2,633 | — | — |
| 2022-04-18 | $37.80 | $37.80 | 1,407 | — | — |
| 2022-04-14 | $40.50 | $40.50 | 2,153 | — | — |
| 2022-04-13 | $41.25 | $41.25 | 3,600 | — | — |
| 2022-04-12 | $41.70 | $41.70 | 1,600 | — | — |
| 2022-04-11 | $41.55 | $41.55 | 927 | — | — |
| 2022-04-08 | $41.85 | $41.85 | 1,493 | — | — |
| 2022-04-07 | $40.65 | $40.65 | 3,500 | — | — |
| 2022-04-06 | $40.80 | $40.80 | 1,547 | — | — |
| 2022-04-05 | $41.85 | $41.85 | 1,847 | — | — |
| 2022-04-04 | $41.55 | $41.55 | 1,833 | — | — |
| 2022-04-01 | $42.45 | $42.45 | 1,107 | — | — |
| 2022-03-31 | $43.35 | $43.35 | 833 | — | — |
| 2022-03-30 | $43.35 | $43.35 | 1,480 | — | — |
| 2022-03-29 | $43.05 | $43.05 | 2,380 | — | — |
| 2022-03-28 | $43.05 | $43.05 | 7,120 | — | — |
| 2022-03-25 | $45.75 | $45.75 | 30,360 | — | — |
| 2022-03-24 | $44.55 | $44.55 | 8,747 | — | — |
| 2022-03-23 | $43.35 | $43.35 | 2,487 | — | — |
| 2022-03-22 | $42.75 | $42.75 | 2,780 | — | — |
| 2022-03-21 | $43.50 | $43.50 | 3,207 | — | — |
| 2022-03-18 | $42.90 | $42.90 | 4,073 | — | — |
| 2022-03-17 | $41.25 | $41.25 | 1,493 | — | — |
| 2022-03-16 | $39.60 | $39.60 | 1,100 | — | — |
| 2022-03-15 | $38.70 | $38.70 | 2,280 | — | — |
| 2022-03-14 | $38.85 | $38.85 | 2,167 | — | — |
| 2022-03-11 | $39.75 | $39.75 | 4,073 | — | — |
| 2022-03-10 | $40.95 | $40.95 | 1,533 | — | — |
| 2022-03-09 | $40.05 | $40.05 | 1,033 | — | — |
| 2022-03-08 | $38.85 | $38.85 | 1,213 | — | — |
| 2022-03-07 | $38.10 | $38.10 | 1,407 | — | — |
| 2022-03-04 | $37.80 | $37.80 | 1,940 | — | — |
| 2022-03-03 | $38.40 | $38.40 | 1,240 | — | — |
| 2022-03-02 | $38.55 | $38.55 | 2,380 | — | — |
| 2022-03-01 | $39.00 | $39.00 | 1,053 | — | — |
| 2022-02-28 | $39.00 | $39.00 | 1,880 | — | — |
| 2022-02-25 | $38.55 | $38.55 | 2,847 | — | — |
| 2022-02-24 | $36.45 | $36.45 | 3,153 | — | — |
| 2022-02-23 | $36.15 | $36.15 | 1,013 | — | — |
| 2022-02-22 | $36.30 | $36.30 | 2,187 | — | — |
| 2022-02-18 | $36.00 | $36.00 | 1,967 | — | — |
| 2022-02-17 | $37.05 | $37.05 | 1,473 | — | — |
| 2022-02-16 | $37.80 | $37.80 | 1,927 | — | — |
| 2022-02-15 | $39.00 | $39.00 | 13,720 | — | — |
| 2022-02-14 | $38.25 | $38.25 | 1,413 | — | — |
| 2022-02-11 | $38.70 | $38.70 | 1,293 | — | — |
| 2022-02-10 | $39.00 | $39.00 | 787 | — | — |
| 2022-02-09 | $40.05 | $40.05 | 2,407 | — | — |
| 2022-02-08 | $39.60 | $39.60 | 1,047 | — | — |
| 2022-02-07 | $39.45 | $39.45 | 2,740 | — | — |
| 2022-02-04 | $38.55 | $38.55 | 1,027 | — | — |
| 2022-02-03 | $37.50 | $37.50 | 1,600 | — | — |
| 2022-02-02 | $38.55 | $38.55 | 1,107 | — | — |
| 2022-02-01 | $38.25 | $38.25 | 2,633 | — | — |
| 2022-01-31 | $36.30 | $36.30 | 3,973 | — | — |
| 2022-01-28 | $34.35 | $34.35 | 1,027 | — | — |
| 2022-01-27 | $34.95 | $34.95 | 2,000 | — | — |
| 2022-01-26 | $36.30 | $36.30 | 4,320 | — | — |
| 2022-01-25 | $36.45 | $36.45 | 1,280 | — | — |
| 2022-01-24 | $34.95 | $34.95 | 5,867 | — | — |
| 2022-01-21 | $36.30 | $36.30 | 5,173 | — | — |
| 2022-01-20 | $37.50 | $37.50 | 2,400 | — | — |
| 2022-01-19 | $37.20 | $37.20 | 2,713 | — | — |
| 2022-01-18 | $37.65 | $37.65 | 5,027 | — | — |
| 2022-01-14 | $37.95 | $37.95 | 4,413 | — | — |
| 2022-01-13 | $38.10 | $38.10 | 2,033 | — | — |
| 2022-01-12 | $38.47 | $38.47 | 3,053 | — | — |
| 2022-01-11 | $38.85 | $38.85 | 3,820 | — | — |
| 2022-01-10 | $38.10 | $38.10 | 8,153 | — | — |
| 2022-01-07 | $40.05 | $40.05 | 2,893 | — | — |
| 2022-01-06 | $39.60 | $39.60 | 9,907 | — | — |
| 2022-01-05 | $41.55 | $41.55 | 39,420 | — | — |
| 2022-01-04 | $40.50 | $40.50 | 4,687 | — | — |
| 2022-01-03 | $41.25 | $41.25 | 3,427 | — | — |