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
- 1989-03-03 to 2026-09-02
- 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 | $22.80 | $24.69 | 7,847 | — | — |
| 2022-12-29 | $22.95 | $24.85 | 7,220 | — | — |
| 2022-12-28 | $22.35 | $24.20 | 8,220 | — | — |
| 2022-12-27 | $22.20 | $24.04 | 5,627 | — | — |
| 2022-12-23 | $23.10 | $25.02 | 3,833 | — | — |
| 2022-12-22 | $22.95 | $24.85 | 11,787 | — | — |
| 2022-12-21 | $22.50 | $24.37 | 12,507 | — | — |
| 2022-12-20 | $22.50 | $24.37 | 17,067 | — | — |
| 2022-12-19 | $22.50 | $24.37 | 34,367 | — | — |
| 2022-12-16 | $24.45 | $26.48 | 21,933 | — | — |
| 2022-12-15 | $24.00 | $25.99 | 31,140 | — | — |
| 2022-12-14 | $24.15 | $26.15 | 38,433 | — | — |
| 2022-12-13 | $23.55 | $25.50 | 91,633 | — | — |
| 2022-12-12 | $24.75 | $26.80 | 362,267 | — | — |
| 2022-12-09 | $21.00 | $22.74 | 4,463,207 | — | — |
| 2022-12-08 | $12.15 | $13.16 | 4,727 | — | — |
| 2022-12-07 | $12.30 | $13.32 | 2,213 | — | — |
| 2022-12-06 | $11.85 | $12.83 | 387 | — | — |
| 2022-12-05 | $12.00 | $13.00 | 2,113 | — | — |
| 2022-12-02 | $11.40 | $12.35 | 4,387 | — | — |
| 2022-12-01 | $11.10 | $12.02 | 2,740 | — | — |
| 2022-11-30 | $11.40 | $12.35 | 1,820 | — | — |
| 2022-11-29 | $11.25 | $12.18 | 3,560 | — | — |
| 2022-11-28 | $10.50 | $11.37 | 1,493 | — | — |
| 2022-11-25 | $10.05 | $10.88 | 133 | — | — |
| 2022-11-23 | $9.90 | $10.72 | 2,953 | — | — |
| 2022-11-22 | $9.60 | $10.40 | 413 | — | — |
| 2022-11-21 | $9.30 | $10.07 | 607 | — | — |
| 2022-11-18 | $9.45 | $10.23 | 1,240 | — | — |
| 2022-11-17 | $9.00 | $9.75 | 2,633 | — | — |
| 2022-11-16 | $8.70 | $9.42 | 467 | — | — |
| 2022-11-15 | $8.70 | $9.42 | 1,073 | — | — |
| 2022-11-14 | $8.70 | $9.42 | 680 | — | — |
| 2022-11-11 | $8.25 | $8.93 | 707 | — | — |
| 2022-11-10 | $8.40 | $9.10 | 667 | — | — |
| 2022-11-09 | $8.55 | $9.26 | 1,280 | — | — |
| 2022-11-08 | $7.95 | $8.61 | 373 | — | — |
| 2022-11-07 | $7.80 | $8.45 | 807 | — | — |
| 2022-11-04 | $7.80 | $8.45 | 840 | — | — |
| 2022-11-03 | $8.25 | $8.93 | 467 | — | — |
| 2022-11-02 | $8.25 | $8.93 | 153 | — | — |
| 2022-11-01 | $8.25 | $8.93 | 180 | — | — |
| 2022-10-31 | $8.25 | $8.93 | 1,360 | — | — |
| 2022-10-28 | $8.55 | $9.26 | 967 | — | — |
| 2022-10-27 | $8.55 | $9.26 | 593 | — | — |
| 2022-10-26 | $8.40 | $9.10 | 2,180 | — | — |
| 2022-10-25 | $9.00 | $9.75 | 947 | — | — |
| 2022-10-24 | $8.70 | $9.42 | 553 | — | — |
| 2022-10-21 | $8.70 | $9.42 | 313 | — | — |
| 2022-10-20 | $8.70 | $9.42 | 280 | — | — |
| 2022-10-19 | $8.55 | $9.26 | 533 | — | — |
| 2022-10-18 | $8.55 | $9.26 | 427 | — | — |
| 2022-10-17 | $8.55 | $9.26 | 207 | — | — |
| 2022-10-14 | $8.55 | $9.26 | 513 | — | — |
| 2022-10-13 | $8.55 | $9.26 | 353 | — | — |
| 2022-10-12 | $8.55 | $9.26 | 187 | — | — |
| 2022-10-11 | $8.40 | $9.10 | 413 | — | — |
| 2022-10-10 | $8.40 | $9.10 | 753 | — | — |
| 2022-10-07 | $8.25 | $8.93 | 1,067 | — | — |
| 2022-10-06 | $8.25 | $8.93 | 1,047 | — | — |
| 2022-10-05 | $8.55 | $9.26 | 267 | — | — |
| 2022-10-04 | $8.55 | $9.26 | 907 | — | — |
| 2022-10-03 | $8.25 | $8.93 | 1,160 | — | — |
| 2022-09-30 | $8.10 | $8.77 | 313 | — | — |
| 2022-09-29 | $8.70 | $9.42 | 387 | — | — |
| 2022-09-28 | $8.40 | $9.10 | 253 | — | — |
| 2022-09-27 | $8.70 | $9.42 | 373 | — | — |
| 2022-09-26 | $9.00 | $9.75 | 2,340 | — | — |
| 2022-09-23 | $8.40 | $9.10 | 1,820 | — | — |
| 2022-09-22 | $8.25 | $8.93 | 1,360 | — | — |
| 2022-09-21 | $9.30 | $10.07 | 1,307 | — | — |
| 2022-09-20 | $9.30 | $10.07 | 407 | — | — |
| 2022-09-19 | $9.45 | $10.23 | 273 | — | — |
| 2022-09-16 | $9.60 | $10.40 | 2,047 | — | — |
| 2022-09-15 | $9.45 | $10.23 | 1,213 | — | — |
| 2022-09-14 | $9.15 | $9.91 | 1,127 | — | — |
| 2022-09-13 | $9.00 | $9.75 | 673 | — | — |
| 2022-09-12 | $9.15 | $9.91 | 660 | — | — |
| 2022-09-09 | $9.15 | $9.91 | 633 | — | — |
| 2022-09-08 | $9.15 | $9.91 | 113 | — | — |
| 2022-09-07 | $9.00 | $9.75 | 360 | — | — |
| 2022-09-06 | $9.45 | $10.23 | 133 | — | — |
| 2022-09-02 | $9.60 | $10.40 | 493 | — | — |
| 2022-09-01 | $9.60 | $10.40 | 2,780 | — | — |
| 2022-08-31 | $9.75 | $10.56 | 1,060 | — | — |
| 2022-08-30 | $9.75 | $10.56 | 527 | — | — |
| 2022-08-29 | $9.75 | $10.56 | 580 | — | — |
| 2022-08-26 | $9.90 | $10.72 | 613 | — | — |
| 2022-08-25 | $10.20 | $11.05 | 280 | — | — |
| 2022-08-24 | $9.90 | $10.72 | 527 | — | — |
| 2022-08-23 | $9.90 | $10.72 | 3,713 | — | — |
| 2022-08-22 | $10.50 | $11.37 | 440 | — | — |
| 2022-08-19 | $10.80 | $11.70 | 1,387 | — | — |
| 2022-08-18 | $10.80 | $11.70 | 1,160 | — | — |
| 2022-08-17 | $10.80 | $11.70 | 1,347 | — | — |
| 2022-08-16 | $10.50 | $11.37 | 3,113 | — | — |
| 2022-08-15 | $10.50 | $11.37 | 1,353 | — | — |
| 2022-08-12 | $10.35 | $11.21 | 1,333 | — | — |
| 2022-08-11 | $10.50 | $11.37 | 767 | — | — |
| 2022-08-10 | $11.10 | $12.02 | 1,133 | — | — |
| 2022-08-09 | $10.35 | $11.21 | 1,487 | — | — |
| 2022-08-08 | $10.65 | $11.53 | 2,540 | — | — |
| 2022-08-05 | $10.35 | $11.21 | 827 | — | — |
| 2022-08-04 | $10.65 | $11.53 | 873 | — | — |
| 2022-08-03 | $10.50 | $11.37 | 820 | — | — |
| 2022-08-02 | $10.65 | $11.53 | 1,793 | — | — |
| 2022-08-01 | $9.90 | $10.72 | 1,100 | — | — |
| 2022-07-29 | $9.90 | $10.72 | 920 | — | — |
| 2022-07-28 | $10.05 | $10.88 | 1,780 | — | — |
| 2022-07-27 | $10.20 | $11.05 | 433 | — | — |
| 2022-07-26 | $9.75 | $10.56 | 340 | — | — |
| 2022-07-25 | $9.60 | $10.40 | 1,667 | — | — |
| 2022-07-22 | $9.30 | $10.07 | 2,300 | — | — |
| 2022-07-21 | $9.90 | $10.72 | 1,053 | — | — |
| 2022-07-20 | $9.60 | $10.40 | 240 | — | — |
| 2022-07-19 | $9.60 | $10.40 | 207 | — | — |
| 2022-07-18 | $9.75 | $10.56 | 840 | — | — |
| 2022-07-15 | $9.75 | $10.56 | 393 | — | — |
| 2022-07-14 | $10.05 | $10.88 | 100 | — | — |
| 2022-07-13 | $10.20 | $11.05 | 1,093 | — | — |
| 2022-07-12 | $10.35 | $11.21 | 2,233 | — | — |
| 2022-07-11 | $9.45 | $10.23 | 1,140 | — | — |
| 2022-07-08 | $9.00 | $9.75 | 533 | — | — |
| 2022-07-07 | $9.00 | $9.75 | 300 | — | — |
| 2022-07-06 | $8.55 | $9.26 | 5,080 | — | — |
| 2022-07-05 | $8.70 | $9.42 | 1,573 | — | — |
| 2022-07-01 | $8.40 | $9.10 | 887 | — | — |
| 2022-06-30 | $8.10 | $8.77 | 907 | — | — |
| 2022-06-29 | $8.25 | $8.93 | 2,313 | — | — |
| 2022-06-28 | $8.70 | $9.42 | 1,100 | — | — |
| 2022-06-27 | $8.70 | $9.42 | 1,620 | — | — |
| 2022-06-24 | $8.85 | $9.58 | 3,007 | — | — |
| 2022-06-23 | $9.30 | $10.07 | 607 | — | — |
| 2022-06-22 | $9.00 | $9.75 | 580 | — | — |
| 2022-06-21 | $9.15 | $9.91 | 513 | — | — |
| 2022-06-17 | $9.15 | $9.91 | 560 | — | — |
| 2022-06-16 | $9.15 | $9.91 | 1,553 | — | — |
| 2022-06-15 | $9.30 | $10.07 | 427 | — | — |
| 2022-06-14 | $9.15 | $9.91 | 787 | — | — |
| 2022-06-13 | $9.00 | $9.75 | 827 | — | — |
| 2022-06-10 | $9.45 | $10.23 | 320 | — | — |
| 2022-06-09 | $9.45 | $10.23 | 3,860 | — | — |
| 2022-06-08 | $8.70 | $9.42 | 527 | — | — |
| 2022-06-07 | $8.40 | $9.10 | 2,000 | — | — |
| 2022-06-06 | $8.40 | $9.10 | 493 | — | — |
| 2022-06-03 | $8.70 | $9.42 | 713 | — | — |
| 2022-06-02 | $8.55 | $9.26 | 87 | — | — |
| 2022-06-01 | $8.55 | $9.26 | 1,187 | — | — |
| 2022-05-31 | $8.55 | $9.26 | 207 | — | — |
| 2022-05-27 | $7.95 | $8.61 | 1,833 | — | — |
| 2022-05-26 | $7.95 | $8.61 | 1,247 | — | — |
| 2022-05-25 | $7.80 | $8.45 | 40 | — | — |
| 2022-05-24 | $8.10 | $8.77 | 6,280 | — | — |
| 2022-05-23 | $8.70 | $9.42 | 373 | — | — |
| 2022-05-20 | $8.25 | $8.93 | 4,480 | — | — |
| 2022-05-19 | $8.40 | $9.10 | 1,293 | — | — |
| 2022-05-18 | $8.25 | $8.93 | 380 | — | — |
| 2022-05-17 | $8.55 | $9.26 | 1,540 | — | — |
| 2022-05-16 | $8.70 | $9.42 | 887 | — | — |
| 2022-05-13 | $8.55 | $9.26 | 3,347 | — | — |
| 2022-05-12 | $8.10 | $8.77 | 3,813 | — | — |
| 2022-05-11 | $7.05 | $7.63 | 3,687 | — | — |
| 2022-05-10 | $7.50 | $8.12 | 7,960 | — | — |
| 2022-05-09 | $8.25 | $8.93 | 8,233 | — | — |
| 2022-05-06 | $9.30 | $10.07 | 2,453 | — | — |
| 2022-05-05 | $10.35 | $11.21 | 5,980 | — | — |
| 2022-05-04 | $9.90 | $10.72 | 3,120 | — | — |
| 2022-05-03 | $10.35 | $11.21 | 4,807 | — | — |
| 2022-05-02 | $10.95 | $11.86 | 1,320 | — | — |
| 2022-04-29 | $11.10 | $12.02 | 1,833 | — | — |
| 2022-04-28 | $11.40 | $12.35 | 1,187 | — | — |
| 2022-04-27 | $10.95 | $11.86 | 2,300 | — | — |
| 2022-04-26 | $11.70 | $12.67 | 2,567 | — | — |
| 2022-04-25 | $11.85 | $12.83 | 853 | — | — |
| 2022-04-22 | $12.45 | $13.48 | 467 | — | — |
| 2022-04-21 | $12.60 | $13.65 | 2,813 | — | — |
| 2022-04-20 | $12.15 | $13.16 | 1,427 | — | — |
| 2022-04-19 | $12.45 | $13.48 | 1,473 | — | — |
| 2022-04-18 | $12.00 | $13.00 | 7,920 | — | — |
| 2022-04-14 | $13.80 | $14.95 | 847 | — | — |
| 2022-04-13 | $13.35 | $14.46 | 2,920 | — | — |
| 2022-04-12 | $12.45 | $13.48 | 9,573 | — | — |
| 2022-04-11 | $13.50 | $14.62 | 6,573 | — | — |
| 2022-04-08 | $14.25 | $15.43 | 44,027 | — | — |
| 2022-04-07 | $12.30 | $13.32 | 2,300 | — | — |
| 2022-04-06 | $12.75 | $13.81 | 1,040 | — | — |
| 2022-04-05 | $13.05 | $14.13 | 2,927 | — | — |
| 2022-04-04 | $13.35 | $14.46 | 1,447 | — | — |
| 2022-04-01 | $13.05 | $14.13 | 867 | — | — |
| 2022-03-31 | $13.65 | $14.78 | 1,233 | — | — |
| 2022-03-30 | $13.35 | $14.46 | 633 | — | — |
| 2022-03-29 | $13.20 | $14.30 | 1,240 | — | — |
| 2022-03-28 | $13.05 | $14.13 | 927 | — | — |
| 2022-03-25 | $13.50 | $14.62 | 4,900 | — | — |
| 2022-03-24 | $12.75 | $13.81 | 580 | — | — |
| 2022-03-23 | $13.05 | $14.13 | 1,453 | — | — |
| 2022-03-22 | $13.20 | $14.30 | 2,340 | — | — |
| 2022-03-21 | $13.20 | $14.30 | 1,013 | — | — |
| 2022-03-18 | $13.05 | $14.13 | 2,480 | — | — |
| 2022-03-17 | $12.60 | $13.65 | 1,607 | — | — |
| 2022-03-16 | $12.30 | $13.32 | 2,640 | — | — |
| 2022-03-15 | $11.40 | $12.35 | 1,767 | — | — |
| 2022-03-14 | $11.10 | $12.02 | 3,280 | — | — |
| 2022-03-11 | $11.70 | $12.67 | 5,420 | — | — |
| 2022-03-10 | $12.15 | $13.16 | 3,767 | — | — |
| 2022-03-09 | $12.45 | $13.48 | 3,280 | — | — |
| 2022-03-08 | $12.30 | $13.32 | 2,067 | — | — |
| 2022-03-07 | $12.45 | $13.48 | 3,573 | — | — |
| 2022-03-04 | $12.75 | $13.81 | 1,367 | — | — |
| 2022-03-03 | $13.05 | $14.13 | 2,967 | — | — |
| 2022-03-02 | $13.20 | $14.30 | 5,327 | — | — |
| 2022-03-01 | $13.05 | $14.13 | 2,353 | — | — |
| 2022-02-28 | $13.35 | $14.46 | 1,820 | — | — |
| 2022-02-25 | $13.35 | $14.46 | 2,427 | — | — |
| 2022-02-24 | $12.75 | $13.81 | 2,340 | — | — |
| 2022-02-23 | $13.35 | $14.46 | 3,460 | — | — |
| 2022-02-22 | $13.20 | $14.30 | 7,140 | — | — |
| 2022-02-18 | $14.25 | $15.43 | 2,973 | — | — |
| 2022-02-17 | $14.70 | $15.92 | 2,747 | — | — |
| 2022-02-16 | $14.85 | $16.08 | 2,960 | — | — |
| 2022-02-15 | $14.55 | $15.76 | 1,673 | — | — |
| 2022-02-14 | $14.55 | $15.76 | 4,107 | — | — |
| 2022-02-11 | $14.85 | $16.08 | 2,373 | — | — |
| 2022-02-10 | $14.70 | $15.92 | 5,433 | — | — |
| 2022-02-09 | $14.85 | $16.08 | 6,393 | — | — |
| 2022-02-08 | $14.55 | $15.76 | 2,887 | — | — |
| 2022-02-07 | $14.70 | $15.92 | 7,013 | — | — |
| 2022-02-04 | $15.15 | $16.41 | 4,287 | — | — |
| 2022-02-03 | $14.70 | $15.92 | 13,413 | — | — |
| 2022-02-02 | $15.45 | $16.73 | 65,013 | — | — |
| 2022-02-01 | $15.30 | $16.57 | 6,907 | — | — |
| 2022-01-31 | $14.55 | $15.76 | 3,687 | — | — |
| 2022-01-28 | $14.10 | $15.27 | 6,333 | — | — |
| 2022-01-27 | $13.65 | $14.78 | 7,293 | — | — |
| 2022-01-26 | $14.40 | $15.59 | 10,507 | — | — |
| 2022-01-25 | $16.05 | $17.38 | 103,080 | — | — |
| 2022-01-24 | $13.05 | $14.13 | 24,527 | — | — |
| 2022-01-21 | $14.55 | $15.76 | 27,500 | — | — |
| 2022-01-20 | $16.05 | $17.38 | 6,987 | — | — |
| 2022-01-19 | $16.20 | $17.54 | 12,500 | — | — |
| 2022-01-18 | $16.80 | $18.19 | 18,140 | — | — |
| 2022-01-14 | $17.70 | $19.17 | 46,020 | — | — |
| 2022-01-13 | $19.80 | $21.44 | 11,813 | — | — |
| 2022-01-12 | $21.45 | $23.23 | 12,473 | — | — |
| 2022-01-11 | $21.60 | $23.39 | 47,680 | — | — |
| 2022-01-10 | $21.15 | $22.90 | 10,500 | — | — |
| 2022-01-07 | $20.70 | $22.42 | 10,627 | — | — |
| 2022-01-06 | $21.45 | $23.23 | 98,720 | — | — |
| 2022-01-05 | $19.20 | $20.79 | 10,927 | — | — |
| 2022-01-04 | $19.20 | $20.79 | 6,180 | — | — |
| 2022-01-03 | $19.50 | $21.12 | 5,427 | — | — |