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
- 2021-01-08 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 | $18.75 | $18.75 | 6,468 | — | — |
| 2022-12-29 | $18.13 | $18.13 | 5,316 | — | — |
| 2022-12-28 | $18.67 | $18.67 | 5,744 | — | — |
| 2022-12-27 | $20.42 | $20.42 | 7,596 | — | — |
| 2022-12-23 | $20.98 | $20.98 | 3,836 | — | — |
| 2022-12-22 | $21.20 | $21.20 | 5,800 | — | — |
| 2022-12-21 | $22.00 | $22.00 | 8,892 | — | — |
| 2022-12-20 | $23.25 | $23.25 | 7,208 | — | — |
| 2022-12-19 | $24.28 | $24.28 | 3,596 | — | — |
| 2022-12-16 | $25.25 | $25.25 | 7,096 | — | — |
| 2022-12-15 | $24.50 | $24.50 | 5,692 | — | — |
| 2022-12-14 | $24.25 | $24.25 | 2,984 | — | — |
| 2022-12-13 | $24.00 | $24.00 | 6,960 | — | — |
| 2022-12-12 | $23.70 | $23.70 | 10,168 | — | — |
| 2022-12-09 | $22.50 | $22.50 | 16,352 | — | — |
| 2022-12-08 | $24.48 | $24.48 | 6,360 | — | — |
| 2022-12-07 | $26.50 | $26.50 | 18,584 | — | — |
| 2022-12-06 | $22.90 | $22.90 | 4,412 | — | — |
| 2022-12-05 | $22.40 | $22.40 | 3,716 | — | — |
| 2022-12-02 | $22.33 | $22.33 | 6,200 | — | — |
| 2022-12-01 | $22.03 | $22.03 | 6,624 | — | — |
| 2022-11-30 | $22.78 | $22.78 | 9,028 | — | — |
| 2022-11-29 | $21.45 | $21.45 | 14,068 | — | — |
| 2022-11-28 | $23.00 | $23.00 | 24,184 | — | — |
| 2022-11-25 | $25.75 | $25.75 | 19,772 | — | — |
| 2022-11-23 | $26.00 | $26.00 | 37,756 | — | — |
| 2022-11-22 | $29.25 | $29.25 | 70,584 | — | — |
| 2022-11-21 | $23.00 | $23.00 | 40,176 | — | — |
| 2022-11-18 | $20.80 | $20.80 | 118,480 | — | — |
| 2022-11-17 | $17.00 | $17.00 | 324,984 | — | — |
| 2022-11-16 | $14.60 | $14.60 | 8,788 | — | — |
| 2022-11-15 | $14.00 | $14.00 | 4,520 | — | — |
| 2022-11-14 | $13.78 | $13.78 | 5,744 | — | — |
| 2022-11-11 | $14.85 | $14.85 | 2,044 | — | — |
| 2022-11-10 | $14.78 | $14.78 | 12,904 | — | — |
| 2022-11-09 | $16.25 | $16.25 | 6,612 | — | — |
| 2022-11-08 | $16.80 | $16.80 | 2,728 | — | — |
| 2022-11-07 | $17.25 | $17.25 | 8,032 | — | — |
| 2022-11-04 | $17.50 | $17.50 | 2,716 | — | — |
| 2022-11-03 | $16.75 | $16.75 | 1,524 | — | — |
| 2022-11-02 | $16.92 | $16.92 | 1,336 | — | — |
| 2022-11-01 | $17.25 | $17.25 | 2,808 | — | — |
| 2022-10-31 | $17.25 | $17.25 | 5,000 | — | — |
| 2022-10-28 | $17.75 | $17.75 | 3,392 | — | — |
| 2022-10-27 | $18.25 | $18.25 | 1,568 | — | — |
| 2022-10-26 | $18.50 | $18.50 | 3,712 | — | — |
| 2022-10-25 | $18.85 | $18.85 | 1,636 | — | — |
| 2022-10-24 | $18.45 | $18.45 | 1,000 | — | — |
| 2022-10-21 | $18.30 | $18.30 | 2,484 | — | — |
| 2022-10-20 | $18.33 | $18.33 | 3,388 | — | — |
| 2022-10-19 | $18.13 | $18.13 | 3,912 | — | — |
| 2022-10-18 | $18.25 | $18.25 | 2,784 | — | — |
| 2022-10-17 | $17.98 | $17.98 | 8,552 | — | — |
| 2022-10-14 | $17.38 | $17.38 | 2,404 | — | — |
| 2022-10-13 | $17.23 | $17.23 | 1,460 | — | — |
| 2022-10-12 | $17.23 | $17.23 | 1,112 | — | — |
| 2022-10-11 | $17.73 | $17.73 | 9,604 | — | — |
| 2022-10-10 | $17.48 | $17.48 | 5,624 | — | — |
| 2022-10-07 | $16.60 | $16.60 | 2,884 | — | — |
| 2022-10-06 | $17.25 | $17.25 | 1,184 | — | — |
| 2022-10-05 | $17.20 | $17.20 | 1,408 | — | — |
| 2022-10-04 | $17.23 | $17.23 | 5,844 | — | — |
| 2022-10-03 | $17.58 | $17.58 | 7,708 | — | — |
| 2022-09-30 | $17.50 | $17.50 | 3,960 | — | — |
| 2022-09-29 | $17.28 | $17.28 | 4,692 | — | — |
| 2022-09-28 | $16.63 | $16.63 | 6,480 | — | — |
| 2022-09-27 | $17.08 | $17.08 | 5,544 | — | — |
| 2022-09-26 | $17.50 | $17.50 | 3,100 | — | — |
| 2022-09-23 | $18.17 | $18.17 | 5,064 | — | — |
| 2022-09-22 | $18.75 | $18.75 | 8,716 | — | — |
| 2022-09-21 | $19.30 | $19.30 | 8,924 | — | — |
| 2022-09-20 | $19.83 | $19.83 | 5,008 | — | — |
| 2022-09-19 | $20.50 | $20.50 | 8,172 | — | — |
| 2022-09-16 | $21.13 | $21.13 | 5,632 | — | — |
| 2022-09-15 | $21.75 | $21.75 | 2,004 | — | — |
| 2022-09-14 | $22.15 | $22.15 | 3,552 | — | — |
| 2022-09-13 | $22.70 | $22.70 | 2,948 | — | — |
| 2022-09-12 | $23.13 | $23.13 | 3,732 | — | — |
| 2022-09-09 | $23.75 | $23.75 | 2,904 | — | — |
| 2022-09-08 | $23.90 | $23.90 | 10,228 | — | — |
| 2022-09-07 | $25.00 | $25.00 | 68,396 | — | — |
| 2022-09-06 | $24.25 | $24.25 | 1,932 | — | — |
| 2022-09-02 | $23.88 | $23.88 | 1,716 | — | — |
| 2022-09-01 | $23.55 | $23.55 | 2,084 | — | — |
| 2022-08-31 | $23.50 | $23.50 | 5,580 | — | — |
| 2022-08-30 | $23.30 | $23.30 | 3,904 | — | — |
| 2022-08-29 | $23.00 | $23.00 | 2,364 | — | — |
| 2022-08-26 | $22.50 | $22.50 | 2,748 | — | — |
| 2022-08-25 | $23.00 | $23.00 | 1,648 | — | — |
| 2022-08-24 | $22.65 | $22.65 | 6,384 | — | — |
| 2022-08-23 | $22.92 | $22.92 | 3,120 | — | — |
| 2022-08-22 | $23.38 | $23.38 | 2,728 | — | — |
| 2022-08-19 | $23.63 | $23.63 | 2,344 | — | — |
| 2022-08-18 | $24.30 | $24.30 | 3,460 | — | — |
| 2022-08-17 | $24.98 | $24.98 | 2,956 | — | — |
| 2022-08-16 | $25.25 | $25.25 | 4,528 | — | — |
| 2022-08-15 | $25.63 | $25.63 | 5,580 | — | — |
| 2022-08-12 | $24.80 | $24.80 | 3,692 | — | — |
| 2022-08-11 | $24.50 | $24.50 | 6,132 | — | — |
| 2022-08-10 | $25.25 | $25.25 | 15,084 | — | — |
| 2022-08-09 | $26.50 | $26.50 | 15,272 | — | — |
| 2022-08-08 | $24.00 | $24.00 | 6,912 | — | — |
| 2022-08-05 | $24.00 | $24.00 | 4,712 | — | — |
| 2022-08-04 | $23.13 | $23.13 | 6,960 | — | — |
| 2022-08-03 | $21.53 | $21.53 | 3,636 | — | — |
| 2022-08-02 | $22.20 | $22.20 | 4,256 | — | — |
| 2022-08-01 | $21.67 | $21.67 | 2,868 | — | — |
| 2022-07-29 | $21.75 | $21.75 | 5,984 | — | — |
| 2022-07-28 | $21.63 | $21.63 | 4,448 | — | — |
| 2022-07-27 | $20.80 | $20.80 | 3,428 | — | — |
| 2022-07-26 | $21.00 | $21.00 | 5,644 | — | — |
| 2022-07-25 | $21.45 | $21.45 | 3,336 | — | — |
| 2022-07-22 | $22.00 | $22.00 | 2,572 | — | — |
| 2022-07-21 | $21.98 | $21.98 | 2,044 | — | — |
| 2022-07-20 | $21.83 | $21.83 | 3,928 | — | — |
| 2022-07-19 | $22.73 | $22.73 | 4,004 | — | — |
| 2022-07-18 | $22.15 | $22.15 | 2,776 | — | — |
| 2022-07-15 | $21.90 | $21.90 | 2,984 | — | — |
| 2022-07-14 | $21.65 | $21.65 | 3,020 | — | — |
| 2022-07-13 | $21.92 | $21.92 | 3,620 | — | — |
| 2022-07-12 | $21.67 | $21.67 | 8,112 | — | — |
| 2022-07-11 | $22.28 | $22.28 | 6,200 | — | — |
| 2022-07-08 | $23.00 | $23.00 | 4,832 | — | — |
| 2022-07-07 | $23.30 | $23.30 | 3,380 | — | — |
| 2022-07-06 | $22.75 | $22.75 | 3,916 | — | — |
| 2022-07-05 | $23.50 | $23.50 | 9,660 | — | — |
| 2022-07-01 | $24.25 | $24.25 | 6,304 | — | — |
| 2022-06-30 | $22.63 | $22.63 | 5,188 | — | — |
| 2022-06-29 | $21.83 | $21.83 | 5,696 | — | — |
| 2022-06-28 | $23.25 | $23.25 | 4,104 | — | — |
| 2022-06-27 | $23.58 | $23.58 | 3,104 | — | — |
| 2022-06-24 | $23.90 | $23.90 | 4,396 | — | — |
| 2022-06-23 | $23.70 | $23.70 | 3,792 | — | — |
| 2022-06-22 | $23.35 | $23.35 | 6,296 | — | — |
| 2022-06-21 | $23.75 | $23.75 | 8,236 | — | — |
| 2022-06-17 | $22.45 | $22.45 | 5,388 | — | — |
| 2022-06-16 | $21.50 | $21.50 | 6,840 | — | — |
| 2022-06-15 | $22.88 | $22.88 | 4,416 | — | — |
| 2022-06-14 | $22.98 | $22.98 | 4,124 | — | — |
| 2022-06-13 | $22.50 | $22.50 | 14,480 | — | — |
| 2022-06-10 | $24.50 | $24.50 | 5,456 | — | — |
| 2022-06-09 | $25.33 | $25.33 | 4,108 | — | — |
| 2022-06-08 | $25.50 | $25.50 | 8,616 | — | — |
| 2022-06-07 | $25.50 | $25.50 | 32,232 | — | — |
| 2022-06-06 | $26.25 | $26.25 | 4,440 | — | — |
| 2022-06-03 | $26.88 | $26.88 | 5,280 | — | — |
| 2022-06-02 | $26.88 | $26.88 | 4,620 | — | — |
| 2022-06-01 | $26.25 | $26.25 | 10,704 | — | — |
| 2022-05-31 | $27.75 | $27.75 | 8,988 | — | — |
| 2022-05-27 | $28.50 | $28.50 | 9,272 | — | — |
| 2022-05-26 | $27.50 | $27.50 | 4,944 | — | — |
| 2022-05-25 | $26.75 | $26.75 | 3,356 | — | — |
| 2022-05-24 | $25.50 | $25.50 | 3,484 | — | — |
| 2022-05-23 | $26.00 | $26.00 | 3,116 | — | — |
| 2022-05-20 | $26.00 | $26.00 | 2,996 | — | — |
| 2022-05-19 | $28.00 | $28.00 | 4,096 | — | — |
| 2022-05-18 | $26.75 | $26.75 | 2,756 | — | — |
| 2022-05-17 | $27.25 | $27.25 | 10,496 | — | — |
| 2022-05-16 | $27.50 | $27.50 | 11,476 | — | — |
| 2022-05-13 | $23.75 | $23.75 | 6,480 | — | — |
| 2022-05-12 | $23.25 | $23.25 | 10,884 | — | — |
| 2022-05-11 | $24.05 | $24.05 | 9,128 | — | — |
| 2022-05-10 | $24.75 | $24.75 | 17,624 | — | — |
| 2022-05-09 | $27.00 | $27.00 | 9,376 | — | — |
| 2022-05-06 | $29.00 | $29.00 | 10,320 | — | — |
| 2022-05-05 | $32.50 | $32.50 | 4,816 | — | — |
| 2022-05-04 | $33.75 | $33.75 | 3,388 | — | — |
| 2022-05-03 | $34.00 | $34.00 | 5,532 | — | — |
| 2022-05-02 | $33.25 | $33.25 | 7,604 | — | — |
| 2022-04-29 | $30.50 | $30.50 | 4,548 | — | — |
| 2022-04-28 | $31.50 | $31.50 | 6,892 | — | — |
| 2022-04-27 | $32.75 | $32.75 | 11,108 | — | — |
| 2022-04-26 | $34.25 | $34.25 | 14,420 | — | — |
| 2022-04-25 | $34.75 | $34.75 | 14,928 | — | — |
| 2022-04-22 | $35.00 | $35.00 | 9,032 | — | — |
| 2022-04-21 | $36.00 | $36.00 | 17,760 | — | — |
| 2022-04-20 | $37.50 | $37.50 | 9,068 | — | — |
| 2022-04-19 | $38.25 | $38.25 | 9,868 | — | — |
| 2022-04-18 | $36.25 | $36.25 | 15,220 | — | — |
| 2022-04-14 | $38.25 | $38.25 | 10,520 | — | — |
| 2022-04-13 | $40.50 | $40.50 | 10,548 | — | — |
| 2022-04-12 | $42.25 | $42.25 | 12,736 | — | — |
| 2022-04-11 | $46.25 | $46.25 | 9,044 | — | — |
| 2022-04-08 | $44.50 | $44.50 | 15,712 | — | — |
| 2022-04-07 | $49.25 | $49.25 | 18,672 | — | — |
| 2022-04-06 | $55.00 | $55.00 | 17,056 | — | — |
| 2022-04-05 | $55.75 | $55.75 | 16,308 | — | — |
| 2022-04-04 | $59.75 | $59.75 | 44,264 | — | — |
| 2022-04-01 | $60.75 | $60.75 | 30,708 | — | — |
| 2022-03-31 | $59.50 | $59.50 | 30,036 | — | — |
| 2022-03-30 | $57.00 | $57.00 | 23,004 | — | — |
| 2022-03-29 | $57.50 | $57.50 | 50,708 | — | — |
| 2022-03-28 | $55.50 | $55.50 | 37,508 | — | — |
| 2022-03-25 | $56.75 | $56.75 | 61,764 | — | — |
| 2022-03-24 | $60.75 | $60.75 | 150,608 | — | — |
| 2022-03-23 | $64.50 | $64.50 | 343,736 | — | — |
| 2022-03-22 | $59.00 | $59.00 | 7,353,700 | — | — |
| 2022-03-21 | $41.75 | $41.75 | 8,476 | — | — |
| 2022-03-18 | $42.50 | $42.50 | 11,996 | — | — |
| 2022-03-17 | $40.00 | $40.00 | 15,684 | — | — |
| 2022-03-16 | $40.88 | $40.88 | 46,780 | — | — |
| 2022-03-15 | $33.75 | $33.75 | 17,652 | — | — |
| 2022-03-14 | $37.25 | $37.25 | 53,128 | — | — |
| 2022-03-11 | $32.00 | $32.00 | 2,420 | — | — |
| 2022-03-10 | $31.50 | $31.50 | 3,108 | — | — |
| 2022-03-09 | $31.50 | $31.50 | 3,444 | — | — |
| 2022-03-08 | $30.50 | $30.50 | 5,072 | — | — |
| 2022-03-07 | $30.75 | $30.75 | 3,680 | — | — |
| 2022-03-04 | $31.50 | $31.50 | 1,860 | — | — |
| 2022-03-03 | $30.75 | $30.75 | 2,568 | — | — |
| 2022-03-02 | $32.25 | $32.25 | 2,524 | — | — |
| 2022-03-01 | $32.50 | $32.50 | 7,852 | — | — |
| 2022-02-28 | $31.25 | $31.25 | 8,564 | — | — |
| 2022-02-25 | $28.25 | $28.25 | 4,464 | — | — |
| 2022-02-24 | $29.25 | $29.25 | 10,884 | — | — |
| 2022-02-23 | $29.25 | $29.25 | 2,368 | — | — |
| 2022-02-22 | $29.75 | $29.75 | 6,160 | — | — |
| 2022-02-18 | $30.00 | $30.00 | 1,724 | — | — |
| 2022-02-17 | $30.50 | $30.50 | 4,052 | — | — |
| 2022-02-16 | $32.50 | $32.50 | 2,184 | — | — |
| 2022-02-15 | $32.50 | $32.50 | 3,520 | — | — |
| 2022-02-14 | $31.75 | $31.75 | 2,524 | — | — |
| 2022-02-11 | $32.00 | $32.00 | 3,396 | — | — |
| 2022-02-10 | $33.75 | $33.75 | 3,360 | — | — |
| 2022-02-09 | $33.00 | $33.00 | 3,372 | — | — |
| 2022-02-08 | $30.75 | $30.75 | 6,968 | — | — |
| 2022-02-07 | $33.00 | $33.00 | 8,512 | — | — |
| 2022-02-04 | $30.75 | $30.75 | 1,344 | — | — |
| 2022-02-03 | $30.25 | $30.25 | 4,544 | — | — |
| 2022-02-02 | $31.50 | $31.50 | 7,064 | — | — |
| 2022-02-01 | $30.50 | $30.50 | 4,636 | — | — |
| 2022-01-31 | $30.00 | $30.00 | 5,792 | — | — |
| 2022-01-28 | $29.25 | $29.25 | 4,828 | — | — |
| 2022-01-27 | $29.50 | $29.50 | 5,772 | — | — |
| 2022-01-26 | $33.00 | $33.00 | 4,280 | — | — |
| 2022-01-25 | $31.50 | $31.50 | 4,260 | — | — |
| 2022-01-24 | $29.50 | $29.50 | 12,648 | — | — |
| 2022-01-21 | $29.75 | $29.75 | 11,972 | — | — |
| 2022-01-20 | $32.75 | $32.75 | 5,228 | — | — |
| 2022-01-19 | $34.50 | $34.50 | 4,636 | — | — |
| 2022-01-18 | $34.25 | $34.25 | 5,796 | — | — |
| 2022-01-14 | $36.25 | $36.25 | 10,964 | — | — |
| 2022-01-13 | $35.00 | $35.00 | 6,056 | — | — |
| 2022-01-12 | $38.75 | $38.75 | 3,852 | — | — |
| 2022-01-11 | $38.75 | $38.75 | 5,704 | — | — |
| 2022-01-10 | $37.25 | $37.25 | 10,216 | — | — |
| 2022-01-07 | $40.00 | $40.00 | 7,576 | — | — |
| 2022-01-06 | $41.50 | $41.50 | 6,972 | — | — |
| 2022-01-05 | $40.75 | $40.75 | 10,420 | — | — |
| 2022-01-04 | $43.50 | $43.50 | 5,300 | — | — |
| 2022-01-03 | $43.25 | $43.25 | 6,548 | — | — |