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
- 2020-08-28 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 | $17.30 | $17.30 | 18,020 | — | — |
| 2022-12-29 | $17.25 | $17.25 | 12,230 | — | — |
| 2022-12-28 | $17.40 | $17.40 | 18,810 | — | — |
| 2022-12-27 | $18.40 | $18.40 | 19,180 | — | — |
| 2022-12-23 | $19.30 | $19.30 | 13,820 | — | — |
| 2022-12-22 | $19.50 | $19.50 | 10,150 | — | — |
| 2022-12-21 | $20.40 | $20.40 | 6,870 | — | — |
| 2022-12-20 | $20.10 | $20.10 | 7,830 | — | — |
| 2022-12-19 | $20.20 | $20.20 | 8,920 | — | — |
| 2022-12-16 | $21.50 | $21.50 | 4,350 | — | — |
| 2022-12-15 | $21.70 | $21.70 | 8,010 | — | — |
| 2022-12-14 | $22.00 | $22.00 | 8,490 | — | — |
| 2022-12-13 | $22.20 | $22.20 | 21,820 | — | — |
| 2022-12-12 | $22.20 | $22.20 | 3,820 | — | — |
| 2022-12-09 | $22.50 | $22.50 | 4,790 | — | — |
| 2022-12-08 | $22.70 | $22.70 | 7,060 | — | — |
| 2022-12-07 | $22.10 | $22.10 | 9,330 | — | — |
| 2022-12-06 | $22.30 | $22.30 | 6,700 | — | — |
| 2022-12-05 | $22.50 | $22.50 | 7,100 | — | — |
| 2022-12-02 | $22.90 | $22.90 | 5,450 | — | — |
| 2022-12-01 | $22.50 | $22.50 | 5,660 | — | — |
| 2022-11-30 | $22.45 | $22.45 | 11,060 | — | — |
| 2022-11-29 | $21.60 | $21.60 | 5,020 | — | — |
| 2022-11-28 | $22.20 | $22.20 | 7,030 | — | — |
| 2022-11-25 | $23.00 | $23.00 | 4,290 | — | — |
| 2022-11-23 | $22.90 | $22.90 | 8,390 | — | — |
| 2022-11-22 | $22.90 | $22.90 | 8,050 | — | — |
| 2022-11-21 | $23.40 | $23.40 | 10,440 | — | — |
| 2022-11-18 | $25.40 | $25.40 | 7,190 | — | — |
| 2022-11-17 | $25.70 | $25.70 | 5,230 | — | — |
| 2022-11-16 | $26.60 | $26.60 | 6,200 | — | — |
| 2022-11-15 | $26.40 | $26.40 | 24,160 | — | — |
| 2022-11-14 | $26.80 | $26.80 | 15,540 | — | — |
| 2022-11-11 | $26.60 | $26.60 | 13,420 | — | — |
| 2022-11-10 | $23.70 | $23.70 | 12,930 | — | — |
| 2022-11-09 | $21.20 | $21.20 | 12,940 | — | — |
| 2022-11-08 | $22.70 | $22.70 | 19,090 | — | — |
| 2022-11-07 | $24.30 | $24.30 | 15,890 | — | — |
| 2022-11-04 | $25.30 | $25.30 | 11,510 | — | — |
| 2022-11-03 | $25.50 | $25.50 | 10,920 | — | — |
| 2022-11-02 | $24.60 | $24.60 | 17,850 | — | — |
| 2022-11-01 | $26.50 | $26.50 | 43,040 | — | — |
| 2022-10-31 | $25.60 | $25.60 | 20,230 | — | — |
| 2022-10-28 | $24.00 | $24.00 | 14,850 | — | — |
| 2022-10-27 | $24.40 | $24.40 | 36,770 | — | — |
| 2022-10-26 | $25.30 | $25.30 | 147,580 | — | — |
| 2022-10-25 | $20.50 | $20.50 | 18,160 | — | — |
| 2022-10-24 | $20.00 | $20.00 | 21,310 | — | — |
| 2022-10-21 | $19.80 | $19.80 | 10,260 | — | — |
| 2022-10-20 | $19.20 | $19.20 | 6,400 | — | — |
| 2022-10-19 | $19.80 | $19.80 | 7,610 | — | — |
| 2022-10-18 | $19.90 | $19.90 | 11,190 | — | — |
| 2022-10-17 | $20.00 | $20.00 | 9,430 | — | — |
| 2022-10-14 | $20.00 | $20.00 | 4,710 | — | — |
| 2022-10-13 | $20.40 | $20.40 | 11,620 | — | — |
| 2022-10-12 | $21.50 | $21.50 | 6,530 | — | — |
| 2022-10-11 | $22.00 | $22.00 | 6,990 | — | — |
| 2022-10-10 | $23.00 | $23.00 | 6,180 | — | — |
| 2022-10-07 | $23.90 | $23.90 | 8,250 | — | — |
| 2022-10-06 | $24.60 | $24.60 | 7,460 | — | — |
| 2022-10-05 | $24.00 | $24.00 | 5,380 | — | — |
| 2022-10-04 | $24.45 | $24.45 | 5,210 | — | — |
| 2022-10-03 | $23.90 | $23.90 | 5,390 | — | — |
| 2022-09-30 | $23.30 | $23.30 | 5,220 | — | — |
| 2022-09-29 | $22.60 | $22.60 | 12,860 | — | — |
| 2022-09-28 | $24.20 | $24.20 | 5,460 | — | — |
| 2022-09-27 | $23.50 | $23.50 | 9,400 | — | — |
| 2022-09-26 | $23.20 | $23.20 | 15,000 | — | — |
| 2022-09-23 | $24.60 | $24.60 | 9,000 | — | — |
| 2022-09-22 | $25.40 | $25.40 | 14,760 | — | — |
| 2022-09-21 | $27.00 | $27.00 | 16,270 | — | — |
| 2022-09-20 | $27.60 | $27.60 | 15,100 | — | — |
| 2022-09-19 | $29.20 | $29.20 | 19,160 | — | — |
| 2022-09-16 | $30.00 | $30.00 | 19,780 | — | — |
| 2022-09-15 | $32.00 | $32.00 | 15,780 | — | — |
| 2022-09-14 | $31.60 | $31.60 | 8,840 | — | — |
| 2022-09-13 | $32.10 | $32.10 | 21,770 | — | — |
| 2022-09-12 | $33.30 | $33.30 | 11,430 | — | — |
| 2022-09-09 | $32.30 | $32.30 | 6,940 | — | — |
| 2022-09-08 | $31.50 | $31.50 | 7,040 | — | — |
| 2022-09-07 | $31.10 | $31.10 | 5,950 | — | — |
| 2022-09-06 | $30.40 | $30.40 | 4,910 | — | — |
| 2022-09-02 | $30.60 | $30.60 | 10,610 | — | — |
| 2022-09-01 | $30.30 | $30.30 | 11,730 | — | — |
| 2022-08-31 | $30.60 | $30.60 | 11,980 | — | — |
| 2022-08-30 | $31.30 | $31.30 | 7,740 | — | — |
| 2022-08-29 | $30.90 | $30.90 | 6,720 | — | — |
| 2022-08-26 | $31.30 | $31.30 | 9,200 | — | — |
| 2022-08-25 | $32.90 | $32.90 | 7,310 | — | — |
| 2022-08-24 | $32.60 | $32.60 | 8,280 | — | — |
| 2022-08-23 | $32.60 | $32.60 | 13,690 | — | — |
| 2022-08-22 | $31.10 | $31.10 | 8,070 | — | — |
| 2022-08-19 | $31.50 | $31.50 | 15,650 | — | — |
| 2022-08-18 | $33.30 | $33.30 | 9,840 | — | — |
| 2022-08-17 | $34.60 | $34.60 | 10,760 | — | — |
| 2022-08-16 | $35.50 | $35.50 | 22,360 | — | — |
| 2022-08-15 | $35.30 | $35.30 | 33,590 | — | — |
| 2022-08-12 | $37.50 | $37.50 | 36,260 | — | — |
| 2022-08-11 | $34.00 | $34.00 | 37,710 | — | — |
| 2022-08-10 | $33.00 | $33.00 | 26,350 | — | — |
| 2022-08-09 | $32.20 | $32.20 | 28,750 | — | — |
| 2022-08-08 | $34.30 | $34.30 | 38,250 | — | — |
| 2022-08-05 | $32.80 | $32.80 | 26,720 | — | — |
| 2022-08-04 | $32.50 | $32.50 | 49,120 | — | — |
| 2022-08-03 | $31.60 | $31.60 | 37,990 | — | — |
| 2022-08-02 | $30.50 | $30.50 | 70,540 | — | — |
| 2022-08-01 | $30.70 | $30.70 | 51,210 | — | — |
| 2022-07-29 | $31.50 | $31.50 | 29,850 | — | — |
| 2022-07-28 | $31.50 | $31.50 | 42,870 | — | — |
| 2022-07-27 | $31.20 | $31.20 | 43,530 | — | — |
| 2022-07-26 | $32.60 | $32.60 | 18,550 | — | — |
| 2022-07-25 | $36.80 | $36.80 | 7,130 | — | — |
| 2022-07-22 | $36.20 | $36.20 | 11,790 | — | — |
| 2022-07-21 | $40.60 | $40.60 | 16,890 | — | — |
| 2022-07-20 | $38.10 | $38.10 | 20,860 | — | — |
| 2022-07-19 | $33.60 | $33.60 | 13,480 | — | — |
| 2022-07-18 | $32.70 | $32.70 | 8,000 | — | — |
| 2022-07-15 | $32.80 | $32.80 | 9,890 | — | — |
| 2022-07-14 | $31.90 | $31.90 | 5,810 | — | — |
| 2022-07-13 | $33.10 | $33.10 | 5,170 | — | — |
| 2022-07-12 | $33.70 | $33.70 | 5,750 | — | — |
| 2022-07-11 | $33.90 | $33.90 | 15,230 | — | — |
| 2022-07-08 | $33.80 | $33.80 | 30,730 | — | — |
| 2022-07-07 | $33.30 | $33.30 | 27,550 | — | — |
| 2022-07-06 | $32.30 | $32.30 | 20,880 | — | — |
| 2022-07-05 | $34.40 | $34.40 | 9,230 | — | — |
| 2022-07-01 | $31.20 | $31.20 | 19,510 | — | — |
| 2022-06-30 | $33.00 | $33.00 | 9,340 | — | — |
| 2022-06-29 | $34.60 | $34.60 | 7,970 | — | — |
| 2022-06-28 | $34.40 | $34.40 | 5,050 | — | — |
| 2022-06-27 | $36.50 | $36.50 | 10,600 | — | — |
| 2022-06-24 | $38.70 | $38.70 | 12,160 | — | — |
| 2022-06-23 | $37.20 | $37.20 | 9,990 | — | — |
| 2022-06-22 | $35.10 | $35.10 | 5,590 | — | — |
| 2022-06-21 | $34.90 | $34.90 | 8,900 | — | — |
| 2022-06-17 | $34.10 | $34.10 | 30,140 | — | — |
| 2022-06-16 | $33.40 | $33.40 | 9,280 | — | — |
| 2022-06-15 | $33.90 | $33.90 | 8,380 | — | — |
| 2022-06-14 | $32.70 | $32.70 | 10,650 | — | — |
| 2022-06-13 | $35.00 | $35.00 | 15,640 | — | — |
| 2022-06-10 | $39.20 | $39.20 | 6,120 | — | — |
| 2022-06-09 | $40.20 | $40.20 | 10,820 | — | — |
| 2022-06-08 | $41.40 | $41.40 | 12,950 | — | — |
| 2022-06-07 | $42.00 | $42.00 | 5,690 | — | — |
| 2022-06-06 | $42.60 | $42.60 | 8,930 | — | — |
| 2022-06-03 | $41.70 | $41.70 | 13,520 | — | — |
| 2022-06-02 | $42.30 | $42.30 | 16,470 | — | — |
| 2022-06-01 | $41.00 | $41.00 | 12,500 | — | — |
| 2022-05-31 | $43.40 | $43.40 | 16,470 | — | — |
| 2022-05-27 | $45.00 | $45.00 | 18,520 | — | — |
| 2022-05-26 | $40.10 | $40.10 | 16,150 | — | — |
| 2022-05-25 | $40.10 | $40.10 | 11,210 | — | — |
| 2022-05-24 | $39.10 | $39.10 | 14,290 | — | — |
| 2022-05-23 | $40.00 | $40.00 | 22,390 | — | — |
| 2022-05-20 | $39.90 | $39.90 | 25,550 | — | — |
| 2022-05-19 | $40.00 | $40.00 | 16,140 | — | — |
| 2022-05-18 | $40.00 | $40.00 | 17,690 | — | — |
| 2022-05-17 | $40.10 | $40.10 | 25,760 | — | — |
| 2022-05-16 | $39.20 | $39.20 | 27,770 | — | — |
| 2022-05-13 | $46.20 | $46.20 | 14,660 | — | — |
| 2022-05-12 | $42.90 | $42.90 | 15,940 | — | — |
| 2022-05-11 | $40.80 | $40.80 | 16,010 | — | — |
| 2022-05-10 | $44.30 | $44.30 | 10,570 | — | — |
| 2022-05-09 | $46.50 | $46.50 | 15,510 | — | — |
| 2022-05-06 | $55.10 | $55.10 | 10,340 | — | — |
| 2022-05-05 | $59.90 | $59.90 | 7,510 | — | — |
| 2022-05-04 | $61.40 | $61.40 | 8,750 | — | — |
| 2022-05-03 | $57.90 | $57.90 | 12,240 | — | — |
| 2022-05-02 | $59.80 | $59.80 | 6,220 | — | — |
| 2022-04-29 | $61.00 | $61.00 | 7,240 | — | — |
| 2022-04-28 | $62.70 | $62.70 | 4,520 | — | — |
| 2022-04-27 | $60.10 | $60.10 | 6,430 | — | — |
| 2022-04-26 | $60.90 | $60.90 | 6,700 | — | — |
| 2022-04-25 | $66.20 | $66.20 | 7,180 | — | — |
| 2022-04-22 | $65.90 | $65.90 | 5,700 | — | — |
| 2022-04-21 | $66.70 | $66.70 | 10,150 | — | — |
| 2022-04-20 | $71.70 | $71.70 | 5,500 | — | — |
| 2022-04-19 | $74.70 | $74.70 | 6,030 | — | — |
| 2022-04-18 | $72.10 | $72.10 | 10,570 | — | — |
| 2022-04-14 | $75.00 | $75.00 | 9,700 | — | — |
| 2022-04-13 | $77.30 | $77.30 | 8,050 | — | — |
| 2022-04-12 | $76.30 | $76.30 | 13,400 | — | — |
| 2022-04-11 | $77.30 | $77.30 | 24,000 | — | — |
| 2022-04-08 | $84.10 | $84.10 | 16,420 | — | — |
| 2022-04-07 | $83.30 | $83.30 | 20,640 | — | — |
| 2022-04-06 | $89.60 | $89.60 | 23,410 | — | — |
| 2022-04-05 | $89.30 | $89.30 | 52,910 | — | — |
| 2022-04-04 | $90.50 | $90.50 | 59,920 | — | — |
| 2022-04-01 | $80.00 | $80.00 | 51,110 | — | — |
| 2022-03-31 | $68.50 | $68.50 | 8,810 | — | — |
| 2022-03-30 | $69.90 | $69.90 | 6,960 | — | — |
| 2022-03-29 | $70.80 | $70.80 | 9,370 | — | — |
| 2022-03-28 | $70.50 | $70.50 | 10,120 | — | — |
| 2022-03-25 | $69.20 | $69.20 | 17,170 | — | — |
| 2022-03-24 | $71.80 | $71.80 | 25,190 | — | — |
| 2022-03-23 | $65.40 | $65.40 | 13,700 | — | — |
| 2022-03-22 | $63.90 | $63.90 | 17,050 | — | — |
| 2022-03-21 | $59.50 | $59.50 | 10,830 | — | — |
| 2022-03-18 | $59.40 | $59.40 | 46,630 | — | — |
| 2022-03-17 | $58.40 | $58.40 | 14,430 | — | — |
| 2022-03-16 | $57.40 | $57.40 | 24,700 | — | — |
| 2022-03-15 | $52.40 | $52.40 | 16,350 | — | — |
| 2022-03-14 | $54.00 | $54.00 | 13,750 | — | — |
| 2022-03-11 | $57.60 | $57.60 | 12,520 | — | — |
| 2022-03-10 | $60.90 | $60.90 | 8,830 | — | — |
| 2022-03-09 | $63.20 | $63.20 | 16,320 | — | — |
| 2022-03-08 | $60.30 | $60.30 | 10,360 | — | — |
| 2022-03-07 | $55.70 | $55.70 | 9,530 | — | — |
| 2022-03-04 | $58.50 | $58.50 | 11,720 | — | — |
| 2022-03-03 | $62.60 | $62.60 | 7,150 | — | — |
| 2022-03-02 | $63.70 | $63.70 | 9,490 | — | — |
| 2022-03-01 | $65.00 | $65.00 | 44,180 | — | — |
| 2022-02-28 | $61.10 | $61.10 | 14,970 | — | — |
| 2022-02-25 | $61.30 | $61.30 | 8,070 | — | — |
| 2022-02-24 | $58.20 | $58.20 | 13,550 | — | — |
| 2022-02-23 | $56.60 | $56.60 | 9,990 | — | — |
| 2022-02-22 | $57.20 | $57.20 | 11,820 | — | — |
| 2022-02-18 | $63.40 | $63.40 | 7,250 | — | — |
| 2022-02-17 | $63.30 | $63.30 | 6,380 | — | — |
| 2022-02-16 | $66.00 | $66.00 | 8,460 | — | — |
| 2022-02-15 | $64.30 | $64.30 | 16,080 | — | — |
| 2022-02-14 | $60.60 | $60.60 | 13,500 | — | — |
| 2022-02-11 | $65.00 | $65.00 | 16,070 | — | — |
| 2022-02-10 | $65.70 | $65.70 | 19,090 | — | — |
| 2022-02-09 | $65.10 | $65.10 | 8,190 | — | — |
| 2022-02-08 | $62.40 | $62.40 | 7,950 | — | — |
| 2022-02-07 | $60.50 | $60.50 | 9,140 | — | — |
| 2022-02-04 | $59.40 | $59.40 | 12,830 | — | — |
| 2022-02-03 | $58.70 | $58.70 | 17,190 | — | — |
| 2022-02-02 | $62.70 | $62.70 | 38,050 | — | — |
| 2022-02-01 | $68.20 | $68.20 | 37,500 | — | — |
| 2022-01-31 | $56.40 | $56.40 | 14,130 | — | — |
| 2022-01-28 | $51.20 | $51.20 | 20,700 | — | — |
| 2022-01-27 | $50.20 | $50.20 | 18,490 | — | — |
| 2022-01-26 | $52.10 | $52.10 | 30,180 | — | — |
| 2022-01-25 | $51.00 | $51.00 | 28,050 | — | — |
| 2022-01-24 | $52.00 | $52.00 | 46,320 | — | — |
| 2022-01-21 | $57.70 | $57.70 | 30,480 | — | — |
| 2022-01-20 | $63.00 | $63.00 | 10,560 | — | — |
| 2022-01-19 | $65.30 | $65.30 | 18,150 | — | — |
| 2022-01-18 | $68.70 | $68.70 | 16,140 | — | — |
| 2022-01-14 | $69.60 | $69.60 | 16,650 | — | — |
| 2022-01-13 | $70.30 | $70.30 | 24,190 | — | — |
| 2022-01-12 | $73.00 | $73.00 | 35,690 | — | — |
| 2022-01-11 | $73.90 | $73.90 | 10,870 | — | — |
| 2022-01-10 | $72.90 | $72.90 | 22,780 | — | — |
| 2022-01-07 | $78.20 | $78.20 | 14,210 | — | — |
| 2022-01-06 | $78.70 | $78.70 | 22,840 | — | — |
| 2022-01-05 | $80.30 | $80.30 | 21,650 | — | — |
| 2022-01-04 | $83.60 | $83.60 | 40,180 | — | — |
| 2022-01-03 | $92.90 | $92.90 | 26,360 | — | — |