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
- 1995-10-06 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 | $14.91 | $14.91 | 800 | — | — |
| 2022-12-29 | $14.99 | $14.99 | 300 | — | — |
| 2022-12-28 | $13.67 | $13.67 | 200 | — | — |
| 2022-12-27 | $14.06 | $14.06 | 400 | — | — |
| 2022-12-23 | $14.72 | $14.72 | 0 | — | — |
| 2022-12-22 | $14.72 | $14.72 | 0 | — | — |
| 2022-12-21 | $14.72 | $14.72 | 900 | — | — |
| 2022-12-20 | $14.45 | $14.45 | 500 | — | — |
| 2022-12-19 | $14.45 | $14.45 | 700 | — | — |
| 2022-12-16 | $12.80 | $12.80 | 2,800 | — | — |
| 2022-12-15 | $13.67 | $13.67 | 400 | — | — |
| 2022-12-14 | $14.42 | $14.42 | 0 | — | — |
| 2022-12-13 | $14.42 | $14.42 | 100 | — | — |
| 2022-12-12 | $13.50 | $13.50 | 600 | — | — |
| 2022-12-09 | $14.18 | $14.18 | 0 | — | — |
| 2022-12-08 | $14.18 | $14.18 | 300 | — | — |
| 2022-12-07 | $14.38 | $14.38 | 200 | — | — |
| 2022-12-06 | $15.00 | $15.00 | 0 | — | — |
| 2022-12-05 | $15.00 | $15.00 | 0 | — | — |
| 2022-12-02 | $15.00 | $15.00 | 0 | — | — |
| 2022-12-01 | $15.00 | $15.00 | 2,700 | — | — |
| 2022-11-30 | $15.20 | $15.20 | 3,200 | — | — |
| 2022-11-29 | $14.68 | $14.68 | 1,600 | — | — |
| 2022-11-28 | $15.33 | $15.33 | 2,500 | — | — |
| 2022-11-25 | $16.58 | $16.58 | 0 | — | — |
| 2022-11-23 | $16.58 | $16.58 | 700 | — | — |
| 2022-11-22 | $17.20 | $17.20 | 1,400 | — | — |
| 2022-11-21 | $16.66 | $16.66 | 1,000 | — | — |
| 2022-11-18 | $17.96 | $17.96 | 400 | — | — |
| 2022-11-17 | $17.32 | $17.32 | 400 | — | — |
| 2022-11-16 | $18.43 | $18.43 | 400 | — | — |
| 2022-11-15 | $18.68 | $18.68 | 1,200 | — | — |
| 2022-11-14 | $18.13 | $18.13 | 900 | — | — |
| 2022-11-11 | $18.46 | $18.46 | 600 | — | — |
| 2022-11-10 | $17.87 | $17.87 | 0 | — | — |
| 2022-11-09 | $17.87 | $17.87 | 0 | — | — |
| 2022-11-08 | $17.87 | $17.87 | 0 | — | — |
| 2022-11-07 | $17.87 | $17.87 | 7,000 | — | — |
| 2022-11-04 | $18.52 | $18.52 | 0 | — | — |
| 2022-11-03 | $18.52 | $18.52 | 0 | — | — |
| 2022-11-02 | $18.52 | $18.52 | 200 | — | — |
| 2022-11-01 | $19.01 | $19.01 | 0 | — | — |
| 2022-10-31 | $19.01 | $19.01 | 2,700 | — | — |
| 2022-10-28 | $19.72 | $19.72 | 2,800 | — | — |
| 2022-10-27 | $20.30 | $20.30 | 0 | — | — |
| 2022-10-26 | $20.30 | $20.30 | 4,600 | — | — |
| 2022-10-25 | $19.58 | $19.58 | 0 | — | — |
| 2022-10-24 | $19.58 | $19.58 | 0 | — | — |
| 2022-10-21 | $19.58 | $19.58 | 500 | — | — |
| 2022-10-20 | $19.00 | $19.00 | 1,200 | — | — |
| 2022-10-19 | $20.09 | $20.09 | 100 | — | — |
| 2022-10-18 | $19.30 | $19.30 | 300 | — | — |
| 2022-10-17 | $18.81 | $18.81 | 700 | — | — |
| 2022-10-14 | $18.24 | $18.24 | 2,600 | — | — |
| 2022-10-13 | $18.35 | $18.35 | 1,300 | — | — |
| 2022-10-12 | $18.68 | $18.68 | 4,200 | — | — |
| 2022-10-11 | $19.50 | $19.50 | 200 | — | — |
| 2022-10-10 | $19.79 | $19.79 | 0 | — | — |
| 2022-10-07 | $19.79 | $19.79 | 800 | — | — |
| 2022-10-06 | $19.81 | $19.81 | 900 | — | — |
| 2022-10-05 | $19.88 | $19.88 | 800 | — | — |
| 2022-10-04 | $19.05 | $19.05 | 4,400 | — | — |
| 2022-10-03 | $18.90 | $18.90 | 300 | — | — |
| 2022-09-30 | $19.90 | $19.90 | 1,000 | — | — |
| 2022-09-29 | $19.50 | $19.50 | 4,200 | — | — |
| 2022-09-28 | $21.50 | $21.50 | 1,000 | — | — |
| 2022-09-27 | $22.10 | $22.10 | 6,000 | — | — |
| 2022-09-26 | $21.94 | $21.94 | 100 | — | — |
| 2022-09-23 | $21.90 | $21.90 | 600 | — | — |
| 2022-09-22 | $22.90 | $22.90 | 2,800 | — | — |
| 2022-09-21 | $22.36 | $22.36 | 3,000 | — | — |
| 2022-09-20 | $24.72 | $24.72 | 0 | — | — |
| 2022-09-19 | $24.72 | $24.72 | 0 | — | — |
| 2022-09-16 | $24.72 | $24.72 | 0 | — | — |
| 2022-09-15 | $24.72 | $24.72 | 1,600 | — | — |
| 2022-09-14 | $24.46 | $24.46 | 2,700 | — | — |
| 2022-09-13 | $24.80 | $24.80 | 1,600 | — | — |
| 2022-09-12 | $26.00 | $26.00 | 2,300 | — | — |
| 2022-09-09 | $25.61 | $25.61 | 300 | — | — |
| 2022-09-08 | $24.60 | $24.60 | 1,600 | — | — |
| 2022-09-07 | $25.30 | $25.30 | 5,000 | — | — |
| 2022-09-06 | $26.20 | $26.20 | 4,800 | — | — |
| 2022-09-02 | $26.85 | $26.85 | 100 | — | — |
| 2022-09-01 | $26.03 | $26.03 | 0 | — | — |
| 2022-08-31 | $26.03 | $26.03 | 1,100 | — | — |
| 2022-08-30 | $26.54 | $26.54 | 2,200 | — | — |
| 2022-08-29 | $26.15 | $26.15 | 4,500 | — | — |
| 2022-08-26 | $25.60 | $25.60 | 0 | — | — |
| 2022-08-25 | $25.60 | $25.60 | 900 | — | — |
| 2022-08-24 | $26.67 | $26.67 | 0 | — | — |
| 2022-08-23 | $26.67 | $26.67 | 0 | — | — |
| 2022-08-22 | $26.67 | $26.67 | 0 | — | — |
| 2022-08-19 | $26.67 | $26.67 | 200 | — | — |
| 2022-08-18 | $26.35 | $26.35 | 0 | — | — |
| 2022-08-17 | $26.35 | $26.35 | 0 | — | — |
| 2022-08-16 | $26.35 | $26.35 | 1,400 | — | — |
| 2022-08-15 | $26.65 | $26.65 | 1,900 | — | — |
| 2022-08-12 | $27.87 | $27.87 | 1,600 | — | — |
| 2022-08-11 | $27.72 | $27.72 | 1,100 | — | — |
| 2022-08-10 | $26.45 | $26.45 | 0 | — | — |
| 2022-08-09 | $26.45 | $26.45 | 200 | — | — |
| 2022-08-08 | $26.72 | $26.72 | 0 | — | — |
| 2022-08-05 | $26.72 | $26.72 | 0 | — | — |
| 2022-08-04 | $26.72 | $26.72 | 400 | — | — |
| 2022-08-03 | $26.45 | $26.45 | 100 | — | — |
| 2022-08-02 | $26.77 | $26.77 | 500 | — | — |
| 2022-08-01 | $27.22 | $27.22 | 1,300 | — | — |
| 2022-07-29 | $26.00 | $26.00 | 0 | — | — |
| 2022-07-28 | $26.00 | $26.00 | 900 | — | — |
| 2022-07-27 | $25.33 | $25.33 | 0 | — | — |
| 2022-07-26 | $25.33 | $25.33 | 0 | — | — |
| 2022-07-25 | $25.33 | $25.33 | 0 | — | — |
| 2022-07-22 | $25.33 | $25.33 | 800 | — | — |
| 2022-07-21 | $25.20 | $25.20 | 0 | — | — |
| 2022-07-20 | $25.20 | $25.20 | 0 | — | — |
| 2022-07-19 | $25.20 | $25.20 | 0 | — | — |
| 2022-07-18 | $25.20 | $25.20 | 1,800 | — | — |
| 2022-07-15 | $24.29 | $24.29 | 1,300 | — | — |
| 2022-07-14 | $24.36 | $24.36 | 300 | — | — |
| 2022-07-13 | $24.20 | $24.20 | 600 | — | — |
| 2022-07-12 | $24.95 | $24.95 | 1,200 | — | — |
| 2022-07-11 | $24.02 | $24.02 | 1,100 | — | — |
| 2022-07-08 | $24.11 | $24.11 | 0 | — | — |
| 2022-07-07 | $24.11 | $24.11 | 2,400 | — | — |
| 2022-07-06 | $23.33 | $23.33 | 1,000 | — | — |
| 2022-07-05 | $22.76 | $22.76 | 2,300 | — | — |
| 2022-07-01 | $22.05 | $22.05 | 2,000 | — | — |
| 2022-06-30 | $22.39 | $22.39 | 1,600 | — | — |
| 2022-06-29 | $22.99 | $22.99 | 500 | — | — |
| 2022-06-28 | $21.90 | $21.90 | 0 | — | — |
| 2022-06-27 | $21.90 | $21.90 | 0 | — | — |
| 2022-06-24 | $21.90 | $21.90 | 0 | — | — |
| 2022-06-23 | $21.90 | $21.90 | 1,000 | — | — |
| 2022-06-22 | $22.59 | $22.59 | 300 | — | — |
| 2022-06-21 | $22.80 | $22.80 | 2,000 | — | — |
| 2022-06-17 | $21.77 | $21.77 | 0 | — | — |
| 2022-06-16 | $21.77 | $21.77 | 700 | — | — |
| 2022-06-15 | $21.61 | $21.61 | 1,500 | — | — |
| 2022-06-14 | $21.47 | $21.47 | 1,200 | — | — |
| 2022-06-13 | $20.50 | $20.50 | 7,300 | — | — |
| 2022-06-10 | $22.99 | $22.99 | 700 | — | — |
| 2022-06-09 | $23.67 | $23.67 | 0 | — | — |
| 2022-06-08 | $23.67 | $23.67 | 9,300 | — | — |
| 2022-06-07 | $23.50 | $23.50 | 2,200 | — | — |
| 2022-06-06 | $23.80 | $23.80 | 2,400 | — | — |
| 2022-06-03 | $23.51 | $23.51 | 500 | — | — |
| 2022-06-02 | $24.27 | $24.27 | 0 | — | — |
| 2022-06-01 | $24.27 | $24.27 | 0 | — | — |
| 2022-05-31 | $24.27 | $24.27 | 1,400 | — | — |
| 2022-05-27 | $24.00 | $24.00 | 1,200 | — | — |
| 2022-05-26 | $23.87 | $23.87 | 0 | — | — |
| 2022-05-25 | $23.87 | $23.87 | 0 | — | — |
| 2022-05-24 | $23.87 | $23.87 | 0 | — | — |
| 2022-05-23 | $23.87 | $23.87 | 0 | — | — |
| 2022-05-20 | $23.87 | $23.87 | 500 | — | — |
| 2022-05-19 | $24.78 | $24.78 | 0 | — | — |
| 2022-05-18 | $24.78 | $24.78 | 0 | — | — |
| 2022-05-17 | $24.78 | $24.78 | 600 | — | — |
| 2022-05-16 | $24.57 | $24.57 | 0 | — | — |
| 2022-05-13 | $24.57 | $24.57 | 700 | — | — |
| 2022-05-12 | $23.62 | $23.62 | 1,500 | — | — |
| 2022-05-11 | $23.09 | $23.09 | 0 | — | — |
| 2022-05-10 | $23.09 | $23.09 | 300 | — | — |
| 2022-05-09 | $22.63 | $22.63 | 4,100 | — | — |
| 2022-05-06 | $25.13 | $25.13 | 0 | — | — |
| 2022-05-05 | $25.13 | $25.13 | 0 | — | — |
| 2022-05-04 | $25.13 | $25.13 | 2,000 | — | — |
| 2022-05-03 | $24.08 | $24.08 | 700 | — | — |
| 2022-05-02 | $24.25 | $24.25 | 2,400 | — | — |
| 2022-04-29 | $26.10 | $26.10 | 700 | — | — |
| 2022-04-28 | $26.00 | $26.00 | 900 | — | — |
| 2022-04-27 | $26.15 | $26.15 | 1,100 | — | — |
| 2022-04-26 | $25.80 | $25.80 | 0 | — | — |
| 2022-04-25 | $25.80 | $25.80 | 500 | — | — |
| 2022-04-22 | $25.70 | $25.70 | 2,200 | — | — |
| 2022-04-21 | $26.15 | $26.15 | 1,100 | — | — |
| 2022-04-20 | $26.00 | $26.00 | 3,400 | — | — |
| 2022-04-19 | $25.85 | $25.85 | 0 | — | — |
| 2022-04-18 | $25.85 | $25.85 | 2,200 | — | — |
| 2022-04-14 | $26.70 | $26.70 | 0 | — | — |
| 2022-04-13 | $26.70 | $26.70 | 900 | — | — |
| 2022-04-12 | $26.95 | $26.95 | 0 | — | — |
| 2022-04-11 | $26.95 | $26.95 | 1,200 | — | — |
| 2022-04-08 | $28.65 | $28.65 | 1,400 | — | — |
| 2022-04-07 | $26.26 | $26.26 | 1,500 | — | — |
| 2022-04-06 | $26.37 | $26.37 | 3,400 | — | — |
| 2022-04-05 | $26.11 | $26.11 | 0 | — | — |
| 2022-04-04 | $26.11 | $26.11 | 400 | — | — |
| 2022-04-01 | $25.61 | $25.61 | 200 | — | — |
| 2022-03-31 | $26.60 | $26.60 | 0 | — | — |
| 2022-03-30 | $26.60 | $26.60 | 0 | — | — |
| 2022-03-29 | $26.60 | $26.60 | 1,400 | — | — |
| 2022-03-28 | $26.05 | $26.05 | 1,000 | — | — |
| 2022-03-25 | $26.43 | $26.43 | 1,800 | — | — |
| 2022-03-24 | $25.70 | $25.70 | 500 | — | — |
| 2022-03-23 | $26.22 | $26.22 | 800 | — | — |
| 2022-03-22 | $26.49 | $26.49 | 1,600 | — | — |
| 2022-03-21 | $27.00 | $27.00 | 3,000 | — | — |
| 2022-03-18 | $26.45 | $26.45 | 1,100 | — | — |
| 2022-03-17 | $27.01 | $27.01 | 5,800 | — | — |
| 2022-03-16 | $27.00 | $27.00 | 10,200 | — | — |
| 2022-03-15 | $25.79 | $25.79 | 1,200 | — | — |
| 2022-03-14 | $25.56 | $25.56 | 3,900 | — | — |
| 2022-03-11 | $26.75 | $26.75 | 2,600 | — | — |
| 2022-03-10 | $26.47 | $26.47 | 3,400 | — | — |
| 2022-03-09 | $26.67 | $26.67 | 1,700 | — | — |
| 2022-03-08 | $26.10 | $26.10 | 3,300 | — | — |
| 2022-03-07 | $26.53 | $26.53 | 600 | — | — |
| 2022-03-04 | $26.45 | $26.45 | 1,000 | — | — |
| 2022-03-03 | $27.25 | $27.25 | 900 | — | — |
| 2022-03-02 | $28.43 | $28.43 | 2,600 | — | — |
| 2022-03-01 | $26.90 | $26.90 | 4,100 | — | — |
| 2022-02-28 | $27.20 | $27.20 | 8,300 | — | — |
| 2022-02-25 | $24.15 | $24.15 | 1,200 | — | — |
| 2022-02-24 | $24.61 | $24.61 | 1,200 | — | — |
| 2022-02-23 | $25.76 | $25.76 | 1,200 | — | — |
| 2022-02-22 | $26.70 | $26.70 | 900 | — | — |
| 2022-02-18 | $27.00 | $27.00 | 0 | — | — |
| 2022-02-17 | $27.00 | $27.00 | 3,000 | — | — |
| 2022-02-16 | $27.06 | $27.06 | 5,100 | — | — |
| 2022-02-15 | $27.00 | $27.00 | 1,200 | — | — |
| 2022-02-14 | $26.70 | $26.70 | 1,000 | — | — |
| 2022-02-11 | $26.95 | $26.95 | 0 | — | — |
| 2022-02-10 | $26.95 | $26.95 | 2,600 | — | — |
| 2022-02-09 | $26.48 | $26.48 | 1,600 | — | — |
| 2022-02-08 | $26.18 | $26.18 | 0 | — | — |
| 2022-02-07 | $26.18 | $26.18 | 1,200 | — | — |
| 2022-02-04 | $25.00 | $25.00 | 0 | — | — |
| 2022-02-03 | $25.00 | $25.00 | 10,300 | — | — |
| 2022-02-02 | $24.67 | $24.67 | 3,500 | — | — |
| 2022-02-01 | $25.95 | $25.95 | 2,100 | — | — |
| 2022-01-31 | $25.68 | $25.68 | 1,500 | — | — |
| 2022-01-28 | $24.85 | $24.85 | 0 | — | — |
| 2022-01-27 | $24.85 | $24.85 | 0 | — | — |
| 2022-01-26 | $24.85 | $24.85 | 500 | — | — |
| 2022-01-25 | $25.19 | $25.19 | 9,000 | — | — |
| 2022-01-24 | $25.84 | $25.84 | 2,800 | — | — |
| 2022-01-21 | $25.57 | $25.57 | 1,200 | — | — |
| 2022-01-20 | $27.55 | $27.55 | 0 | — | — |
| 2022-01-19 | $27.55 | $27.55 | 1,000 | — | — |
| 2022-01-18 | $28.18 | $28.18 | 2,600 | — | — |
| 2022-01-14 | $29.63 | $29.63 | 3,500 | — | — |
| 2022-01-13 | $29.12 | $29.12 | 900 | — | — |
| 2022-01-12 | $29.70 | $29.70 | 2,600 | — | — |
| 2022-01-11 | $29.20 | $29.20 | 2,300 | — | — |
| 2022-01-10 | $28.65 | $28.65 | 4,200 | — | — |
| 2022-01-07 | $29.00 | $29.00 | 400 | — | — |
| 2022-01-06 | $29.50 | $29.50 | 0 | — | — |
| 2022-01-05 | $29.50 | $29.50 | 200 | — | — |
| 2022-01-04 | $28.50 | $28.50 | 1,600 | — | — |
| 2022-01-03 | $28.80 | $28.80 | 3,000 | — | — |