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
- 2018-11-07 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 | $17.10 | $17.10 | 2,840 | — | — |
| 2022-12-29 | $16.90 | $16.90 | 5,660 | — | — |
| 2022-12-28 | $17.20 | $17.20 | 1,680 | — | — |
| 2022-12-27 | $17.90 | $17.90 | 2,930 | — | — |
| 2022-12-23 | $17.40 | $17.40 | 6,850 | — | — |
| 2022-12-22 | $18.60 | $18.60 | 3,740 | — | — |
| 2022-12-21 | $18.80 | $18.80 | 3,460 | — | — |
| 2022-12-20 | $18.30 | $18.30 | 1,980 | — | — |
| 2022-12-19 | $19.30 | $19.30 | 4,910 | — | — |
| 2022-12-16 | $19.50 | $19.50 | 20,540 | — | — |
| 2022-12-15 | $20.60 | $20.60 | 2,470 | — | — |
| 2022-12-14 | $20.90 | $20.90 | 3,090 | — | — |
| 2022-12-13 | $21.40 | $21.40 | 2,040 | — | — |
| 2022-12-12 | $20.90 | $20.90 | 2,520 | — | — |
| 2022-12-09 | $21.40 | $21.40 | 2,990 | — | — |
| 2022-12-08 | $21.20 | $21.20 | 5,630 | — | — |
| 2022-12-07 | $20.50 | $20.50 | 3,790 | — | — |
| 2022-12-06 | $20.60 | $20.60 | 2,900 | — | — |
| 2022-12-05 | $20.40 | $20.40 | 4,980 | — | — |
| 2022-12-02 | $21.30 | $21.30 | 11,870 | — | — |
| 2022-12-01 | $22.40 | $22.40 | 3,300 | — | — |
| 2022-11-30 | $22.40 | $22.40 | 7,900 | — | — |
| 2022-11-29 | $22.40 | $22.40 | 8,480 | — | — |
| 2022-11-28 | $20.70 | $20.70 | 6,300 | — | — |
| 2022-11-25 | $21.80 | $21.80 | 3,650 | — | — |
| 2022-11-23 | $22.10 | $22.10 | 6,800 | — | — |
| 2022-11-22 | $21.50 | $21.50 | 2,630 | — | — |
| 2022-11-21 | $20.80 | $20.80 | 2,300 | — | — |
| 2022-11-18 | $20.30 | $20.30 | 1,860 | — | — |
| 2022-11-17 | $20.10 | $20.10 | 4,390 | — | — |
| 2022-11-16 | $19.00 | $19.00 | 4,380 | — | — |
| 2022-11-15 | $19.20 | $19.20 | 4,610 | — | — |
| 2022-11-14 | $17.00 | $17.00 | 4,970 | — | — |
| 2022-11-11 | $14.20 | $14.20 | 950 | — | — |
| 2022-11-10 | $13.70 | $13.70 | 7,580 | — | — |
| 2022-11-09 | $13.50 | $13.50 | 4,690 | — | — |
| 2022-11-08 | $13.70 | $13.70 | 4,580 | — | — |
| 2022-11-07 | $14.10 | $14.10 | 3,110 | — | — |
| 2022-11-04 | $14.20 | $14.20 | 2,870 | — | — |
| 2022-11-03 | $14.10 | $14.10 | 4,870 | — | — |
| 2022-11-02 | $14.10 | $14.10 | 2,490 | — | — |
| 2022-11-01 | $14.80 | $14.80 | 3,850 | — | — |
| 2022-10-31 | $17.00 | $17.00 | 3,420 | — | — |
| 2022-10-28 | $18.40 | $18.40 | 5,060 | — | — |
| 2022-10-27 | $20.50 | $20.50 | 15,550 | — | — |
| 2022-10-26 | $22.70 | $22.70 | 17,540 | — | — |
| 2022-10-25 | $23.00 | $23.00 | 15,880 | — | — |
| 2022-10-24 | $23.90 | $23.90 | 2,290 | — | — |
| 2022-10-21 | $24.10 | $24.10 | 12,350 | — | — |
| 2022-10-20 | $24.40 | $24.40 | 6,700 | — | — |
| 2022-10-19 | $24.00 | $24.00 | 7,220 | — | — |
| 2022-10-18 | $23.10 | $23.10 | 2,920 | — | — |
| 2022-10-17 | $24.50 | $24.50 | 2,370 | — | — |
| 2022-10-14 | $24.40 | $24.40 | 5,800 | — | — |
| 2022-10-13 | $26.60 | $26.60 | 2,260 | — | — |
| 2022-10-12 | $26.00 | $26.00 | 2,660 | — | — |
| 2022-10-11 | $25.90 | $25.90 | 1,920 | — | — |
| 2022-10-10 | $24.50 | $24.50 | 3,420 | — | — |
| 2022-10-07 | $24.10 | $24.10 | 4,410 | — | — |
| 2022-10-06 | $26.60 | $26.60 | 3,740 | — | — |
| 2022-10-05 | $28.00 | $28.00 | 2,430 | — | — |
| 2022-10-04 | $26.60 | $26.60 | 2,450 | — | — |
| 2022-10-03 | $25.70 | $25.70 | 3,030 | — | — |
| 2022-09-30 | $25.20 | $25.20 | 1,570 | — | — |
| 2022-09-29 | $25.70 | $25.70 | 4,360 | — | — |
| 2022-09-28 | $25.70 | $25.70 | 6,680 | — | — |
| 2022-09-27 | $26.20 | $26.20 | 6,650 | — | — |
| 2022-09-26 | $26.10 | $26.10 | 12,410 | — | — |
| 2022-09-23 | $26.60 | $26.60 | 4,060 | — | — |
| 2022-09-22 | $26.70 | $26.70 | 8,100 | — | — |
| 2022-09-21 | $26.20 | $26.20 | 4,880 | — | — |
| 2022-09-20 | $25.00 | $25.00 | 4,380 | — | — |
| 2022-09-19 | $26.70 | $26.70 | 3,680 | — | — |
| 2022-09-16 | $27.30 | $27.30 | 6,770 | — | — |
| 2022-09-15 | $27.20 | $27.20 | 2,570 | — | — |
| 2022-09-14 | $27.00 | $27.00 | 2,280 | — | — |
| 2022-09-13 | $26.80 | $26.80 | 13,140 | — | — |
| 2022-09-12 | $27.80 | $27.80 | 7,630 | — | — |
| 2022-09-09 | $27.40 | $27.40 | 8,810 | — | — |
| 2022-09-08 | $26.40 | $26.40 | 11,720 | — | — |
| 2022-09-07 | $26.80 | $26.80 | 1,470 | — | — |
| 2022-09-06 | $26.40 | $26.40 | 1,450 | — | — |
| 2022-09-02 | $26.50 | $26.50 | 7,180 | — | — |
| 2022-09-01 | $26.40 | $26.40 | 1,740 | — | — |
| 2022-08-31 | $27.10 | $27.10 | 4,510 | — | — |
| 2022-08-30 | $27.30 | $27.30 | 2,070 | — | — |
| 2022-08-29 | $27.00 | $27.00 | 3,180 | — | — |
| 2022-08-26 | $26.90 | $26.90 | 4,320 | — | — |
| 2022-08-25 | $26.20 | $26.20 | 2,800 | — | — |
| 2022-08-24 | $25.40 | $25.40 | 4,480 | — | — |
| 2022-08-23 | $24.90 | $24.90 | 5,090 | — | — |
| 2022-08-22 | $23.80 | $23.80 | 4,240 | — | — |
| 2022-08-19 | $23.90 | $23.90 | 2,980 | — | — |
| 2022-08-18 | $24.00 | $24.00 | 2,980 | — | — |
| 2022-08-17 | $24.10 | $24.10 | 3,670 | — | — |
| 2022-08-16 | $23.70 | $23.70 | 3,550 | — | — |
| 2022-08-15 | $23.80 | $23.80 | 1,240 | — | — |
| 2022-08-12 | $23.70 | $23.70 | 11,440 | — | — |
| 2022-08-11 | $23.90 | $23.90 | 8,260 | — | — |
| 2022-08-10 | $23.30 | $23.30 | 13,870 | — | — |
| 2022-08-09 | $24.60 | $24.60 | 5,870 | — | — |
| 2022-08-08 | $24.70 | $24.70 | 1,700 | — | — |
| 2022-08-05 | $24.90 | $24.90 | 2,300 | — | — |
| 2022-08-04 | $24.90 | $24.90 | 2,430 | — | — |
| 2022-08-03 | $24.20 | $24.20 | 6,760 | — | — |
| 2022-08-02 | $23.50 | $23.50 | 5,240 | — | — |
| 2022-08-01 | $23.30 | $23.30 | 3,610 | — | — |
| 2022-07-29 | $23.30 | $23.30 | 18,760 | — | — |
| 2022-07-28 | $22.90 | $22.90 | 10,730 | — | — |
| 2022-07-27 | $23.80 | $23.80 | 10,120 | — | — |
| 2022-07-26 | $23.80 | $23.80 | 2,340 | — | — |
| 2022-07-25 | $23.80 | $23.80 | 7,300 | — | — |
| 2022-07-22 | $23.80 | $23.80 | 6,740 | — | — |
| 2022-07-21 | $23.80 | $23.80 | 19,740 | — | — |
| 2022-07-20 | $23.70 | $23.70 | 10,560 | — | — |
| 2022-07-19 | $23.70 | $23.70 | 12,630 | — | — |
| 2022-07-18 | $24.70 | $24.70 | 6,510 | — | — |
| 2022-07-15 | $24.10 | $24.10 | 12,120 | — | — |
| 2022-07-14 | $24.00 | $24.00 | 16,250 | — | — |
| 2022-07-13 | $24.50 | $24.50 | 13,330 | — | — |
| 2022-07-12 | $25.40 | $25.40 | 5,260 | — | — |
| 2022-07-11 | $24.00 | $24.00 | 19,800 | — | — |
| 2022-07-08 | $27.00 | $27.00 | 7,980 | — | — |
| 2022-07-07 | $26.00 | $26.00 | 3,670 | — | — |
| 2022-07-06 | $25.70 | $25.70 | 7,860 | — | — |
| 2022-07-05 | $25.30 | $25.30 | 17,710 | — | — |
| 2022-07-01 | $26.00 | $26.00 | 10,340 | — | — |
| 2022-06-30 | $25.50 | $25.50 | 15,950 | — | — |
| 2022-06-29 | $28.20 | $28.20 | 19,060 | — | — |
| 2022-06-28 | $32.10 | $32.10 | 40,870 | — | — |
| 2022-06-27 | $33.60 | $33.60 | 13,660 | — | — |
| 2022-06-24 | $31.40 | $31.40 | 9,430 | — | — |
| 2022-06-23 | $30.70 | $30.70 | 7,180 | — | — |
| 2022-06-22 | $30.30 | $30.30 | 7,730 | — | — |
| 2022-06-21 | $29.90 | $29.90 | 5,200 | — | — |
| 2022-06-17 | $29.20 | $29.20 | 4,380 | — | — |
| 2022-06-16 | $28.80 | $28.80 | 4,830 | — | — |
| 2022-06-15 | $28.40 | $28.40 | 2,520 | — | — |
| 2022-06-14 | $28.00 | $28.00 | 4,700 | — | — |
| 2022-06-13 | $27.40 | $27.40 | 6,170 | — | — |
| 2022-06-10 | $27.70 | $27.70 | 4,700 | — | — |
| 2022-06-09 | $27.40 | $27.40 | 30,290 | — | — |
| 2022-06-08 | $27.10 | $27.10 | 10,930 | — | — |
| 2022-06-07 | $26.50 | $26.50 | 4,700 | — | — |
| 2022-06-06 | $26.00 | $26.00 | 6,380 | — | — |
| 2022-06-03 | $25.00 | $25.00 | 6,150 | — | — |
| 2022-06-02 | $24.80 | $24.80 | 2,040 | — | — |
| 2022-06-01 | $23.90 | $23.90 | 10,100 | — | — |
| 2022-05-31 | $24.90 | $24.90 | 1,280 | — | — |
| 2022-05-27 | $25.00 | $25.00 | 1,610 | — | — |
| 2022-05-26 | $24.80 | $24.80 | 3,690 | — | — |
| 2022-05-25 | $23.10 | $23.10 | 3,240 | — | — |
| 2022-05-24 | $23.80 | $23.80 | 2,310 | — | — |
| 2022-05-23 | $23.70 | $23.70 | 2,050 | — | — |
| 2022-05-20 | $22.20 | $22.20 | 2,880 | — | — |
| 2022-05-19 | $22.40 | $22.40 | 1,740 | — | — |
| 2022-05-18 | $22.70 | $22.70 | 2,020 | — | — |
| 2022-05-17 | $23.40 | $23.40 | 2,520 | — | — |
| 2022-05-16 | $25.80 | $25.80 | 1,110 | — | — |
| 2022-05-13 | $26.80 | $26.80 | 1,410 | — | — |
| 2022-05-12 | $24.50 | $24.50 | 1,470 | — | — |
| 2022-05-11 | $24.70 | $24.70 | 2,450 | — | — |
| 2022-05-10 | $26.50 | $26.50 | 11,570 | — | — |
| 2022-05-09 | $27.80 | $27.80 | 13,980 | — | — |
| 2022-05-06 | $30.50 | $30.50 | 770 | — | — |
| 2022-05-05 | $31.10 | $31.10 | 2,130 | — | — |
| 2022-05-04 | $31.30 | $31.30 | 1,200 | — | — |
| 2022-05-03 | $31.20 | $31.20 | 1,430 | — | — |
| 2022-05-02 | $32.00 | $32.00 | 2,150 | — | — |
| 2022-04-29 | $30.60 | $30.60 | 1,910 | — | — |
| 2022-04-28 | $30.40 | $30.40 | 620 | — | — |
| 2022-04-27 | $31.10 | $31.10 | 1,310 | — | — |
| 2022-04-26 | $30.60 | $30.60 | 1,730 | — | — |
| 2022-04-25 | $30.60 | $30.60 | 2,440 | — | — |
| 2022-04-22 | $30.60 | $30.60 | 2,800 | — | — |
| 2022-04-21 | $30.00 | $30.00 | 2,220 | — | — |
| 2022-04-20 | $31.00 | $31.00 | 2,170 | — | — |
| 2022-04-19 | $31.00 | $31.00 | 5,260 | — | — |
| 2022-04-18 | $30.60 | $30.60 | 1,710 | — | — |
| 2022-04-14 | $31.00 | $31.00 | 5,150 | — | — |
| 2022-04-13 | $31.70 | $31.70 | 2,520 | — | — |
| 2022-04-12 | $30.80 | $30.80 | 2,240 | — | — |
| 2022-04-11 | $30.70 | $30.70 | 2,880 | — | — |
| 2022-04-08 | $31.50 | $31.50 | 3,580 | — | — |
| 2022-04-07 | $32.10 | $32.10 | 3,500 | — | — |
| 2022-04-06 | $31.10 | $31.10 | 1,530 | — | — |
| 2022-04-05 | $30.80 | $30.80 | 6,810 | — | — |
| 2022-04-04 | $30.90 | $30.90 | 2,840 | — | — |
| 2022-04-01 | $30.80 | $30.80 | 4,940 | — | — |
| 2022-03-31 | $32.20 | $32.20 | 1,650 | — | — |
| 2022-03-30 | $32.20 | $32.20 | 5,640 | — | — |
| 2022-03-29 | $33.30 | $33.30 | 4,560 | — | — |
| 2022-03-28 | $33.00 | $33.00 | 4,960 | — | — |
| 2022-03-25 | $32.30 | $32.30 | 4,520 | — | — |
| 2022-03-24 | $31.90 | $31.90 | 2,180 | — | — |
| 2022-03-23 | $31.80 | $31.80 | 6,120 | — | — |
| 2022-03-22 | $33.60 | $33.60 | 15,690 | — | — |
| 2022-03-21 | $34.50 | $34.50 | 13,210 | — | — |
| 2022-03-18 | $36.80 | $36.80 | 8,050 | — | — |
| 2022-03-17 | $35.00 | $35.00 | 4,040 | — | — |
| 2022-03-16 | $35.90 | $35.90 | 8,750 | — | — |
| 2022-03-15 | $34.40 | $34.40 | 2,310 | — | — |
| 2022-03-14 | $35.30 | $35.30 | 3,750 | — | — |
| 2022-03-11 | $36.60 | $36.60 | 1,920 | — | — |
| 2022-03-10 | $37.50 | $37.50 | 4,820 | — | — |
| 2022-03-09 | $34.70 | $34.70 | 8,780 | — | — |
| 2022-03-08 | $37.00 | $37.00 | 3,860 | — | — |
| 2022-03-07 | $37.60 | $37.60 | 3,250 | — | — |
| 2022-03-04 | $38.10 | $38.10 | 4,170 | — | — |
| 2022-03-03 | $38.40 | $38.40 | 4,290 | — | — |
| 2022-03-02 | $38.50 | $38.50 | 5,400 | — | — |
| 2022-03-01 | $37.80 | $37.80 | 3,630 | — | — |
| 2022-02-28 | $38.40 | $38.40 | 2,640 | — | — |
| 2022-02-25 | $39.00 | $39.00 | 5,520 | — | — |
| 2022-02-24 | $37.90 | $37.90 | 5,230 | — | — |
| 2022-02-23 | $37.90 | $37.90 | 8,270 | — | — |
| 2022-02-22 | $37.20 | $37.20 | 6,510 | — | — |
| 2022-02-18 | $36.60 | $36.60 | 4,420 | — | — |
| 2022-02-17 | $37.50 | $37.50 | 3,150 | — | — |
| 2022-02-16 | $38.00 | $38.00 | 8,180 | — | — |
| 2022-02-15 | $37.50 | $37.50 | 9,540 | — | — |
| 2022-02-14 | $35.40 | $35.40 | 6,580 | — | — |
| 2022-02-11 | $35.30 | $35.30 | 2,440 | — | — |
| 2022-02-10 | $35.80 | $35.80 | 1,240 | — | — |
| 2022-02-09 | $36.50 | $36.50 | 5,300 | — | — |
| 2022-02-08 | $36.30 | $36.30 | 8,730 | — | — |
| 2022-02-07 | $34.50 | $34.50 | 360 | — | — |
| 2022-02-04 | $36.50 | $36.50 | 11,630 | — | — |
| 2022-02-03 | $34.60 | $34.60 | 1,430 | — | — |
| 2022-02-02 | $34.40 | $34.40 | 8,250 | — | — |
| 2022-02-01 | $34.30 | $34.30 | 6,940 | — | — |
| 2022-01-31 | $32.80 | $32.80 | 10,110 | — | — |
| 2022-01-28 | $32.50 | $32.50 | 9,290 | — | — |
| 2022-01-27 | $31.90 | $31.90 | 7,050 | — | — |
| 2022-01-26 | $32.30 | $32.30 | 5,740 | — | — |
| 2022-01-25 | $32.10 | $32.10 | 6,200 | — | — |
| 2022-01-24 | $31.40 | $31.40 | 12,720 | — | — |
| 2022-01-21 | $31.00 | $31.00 | 8,870 | — | — |
| 2022-01-20 | $31.00 | $31.00 | 3,480 | — | — |
| 2022-01-19 | $32.20 | $32.20 | 5,280 | — | — |
| 2022-01-18 | $32.50 | $32.50 | 48,550 | — | — |
| 2022-01-14 | $35.70 | $35.70 | 2,350 | — | — |
| 2022-01-13 | $36.50 | $36.50 | 7,800 | — | — |
| 2022-01-12 | $37.50 | $37.50 | 17,850 | — | — |
| 2022-01-11 | $43.50 | $43.50 | 11,370 | — | — |
| 2022-01-10 | $45.90 | $45.90 | 19,260 | — | — |
| 2022-01-07 | $43.60 | $43.60 | 20,520 | — | — |
| 2022-01-06 | $45.00 | $45.00 | 17,100 | — | — |
| 2022-01-05 | $44.50 | $44.50 | 6,960 | — | — |
| 2022-01-04 | $41.20 | $41.20 | 17,170 | — | — |
| 2022-01-03 | $41.80 | $41.80 | 20,970 | — | — |