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
- 2019-09-13 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 | $11.29 | $11.29 | 26,945 | — | — |
| 2022-12-29 | $12.16 | $12.16 | 32,611 | — | — |
| 2022-12-28 | $11.55 | $11.55 | 27,113 | — | — |
| 2022-12-27 | $11.78 | $11.78 | 32,242 | — | — |
| 2022-12-23 | $11.70 | $11.70 | 21,374 | — | — |
| 2022-12-22 | $12.16 | $12.16 | 19,113 | — | — |
| 2022-12-21 | $11.40 | $11.40 | 31,376 | — | — |
| 2022-12-20 | $10.91 | $10.91 | 23,079 | — | — |
| 2022-12-19 | $11.13 | $11.13 | 32,655 | — | — |
| 2022-12-16 | $10.07 | $10.07 | 52,747 | — | — |
| 2022-12-15 | $11.32 | $11.32 | 29,537 | — | — |
| 2022-12-14 | $11.78 | $11.78 | 26,113 | — | — |
| 2022-12-13 | $12.16 | $12.16 | 30,550 | — | — |
| 2022-12-12 | $12.05 | $12.05 | 27,542 | — | — |
| 2022-12-09 | $12.62 | $12.62 | 34,111 | — | — |
| 2022-12-08 | $12.31 | $12.31 | 33,429 | — | — |
| 2022-12-07 | $12.24 | $12.24 | 25,511 | — | — |
| 2022-12-06 | $12.81 | $12.81 | 30,658 | — | — |
| 2022-12-05 | $13.41 | $13.41 | 31,863 | — | — |
| 2022-12-02 | $13.57 | $13.57 | 32,718 | — | — |
| 2022-12-01 | $13.87 | $13.87 | 23,266 | — | — |
| 2022-11-30 | $14.14 | $14.14 | 50,832 | — | — |
| 2022-11-29 | $14.55 | $14.55 | 43,968 | — | — |
| 2022-11-28 | $15.58 | $15.58 | 14,497 | — | — |
| 2022-11-25 | $16.34 | $16.34 | 8,997 | — | — |
| 2022-11-23 | $16.34 | $16.34 | 21,653 | — | — |
| 2022-11-22 | $15.92 | $15.92 | 14,787 | — | — |
| 2022-11-21 | $15.20 | $15.20 | 30,224 | — | — |
| 2022-11-18 | $16.53 | $16.53 | 10,871 | — | — |
| 2022-11-17 | $16.64 | $16.64 | 11,834 | — | — |
| 2022-11-16 | $16.76 | $16.76 | 14,311 | — | — |
| 2022-11-15 | $17.75 | $17.75 | 20,789 | — | — |
| 2022-11-14 | $17.37 | $17.37 | 23,916 | — | — |
| 2022-11-11 | $17.48 | $17.48 | 35,605 | — | — |
| 2022-11-10 | $16.57 | $16.57 | 45,500 | — | — |
| 2022-11-09 | $16.80 | $16.80 | 30,895 | — | — |
| 2022-11-08 | $17.48 | $17.48 | 26,584 | — | — |
| 2022-11-07 | $17.29 | $17.29 | 30,595 | — | — |
| 2022-11-04 | $17.40 | $17.40 | 28,329 | — | — |
| 2022-11-03 | $17.78 | $17.78 | 16,776 | — | — |
| 2022-11-02 | $17.48 | $17.48 | 17,913 | — | — |
| 2022-11-01 | $17.67 | $17.67 | 26,497 | — | — |
| 2022-10-31 | $17.18 | $17.18 | 23,834 | — | — |
| 2022-10-28 | $17.86 | $17.86 | 26,947 | — | — |
| 2022-10-27 | $17.94 | $17.94 | 26,413 | — | — |
| 2022-10-26 | $17.75 | $17.75 | 28,461 | — | — |
| 2022-10-25 | $18.16 | $18.16 | 22,371 | — | — |
| 2022-10-24 | $18.13 | $18.13 | 25,213 | — | — |
| 2022-10-21 | $18.62 | $18.62 | 22,439 | — | — |
| 2022-10-20 | $18.96 | $18.96 | 25,650 | — | — |
| 2022-10-19 | $20.03 | $20.03 | 34,411 | — | — |
| 2022-10-18 | $20.63 | $20.63 | 21,547 | — | — |
| 2022-10-17 | $20.94 | $20.94 | 24,387 | — | — |
| 2022-10-14 | $21.74 | $21.74 | 16,734 | — | — |
| 2022-10-13 | $22.80 | $22.80 | 28,121 | — | — |
| 2022-10-12 | $23.22 | $23.22 | 15,979 | — | — |
| 2022-10-11 | $22.80 | $22.80 | 16,845 | — | — |
| 2022-10-10 | $24.32 | $24.32 | 16,608 | — | — |
| 2022-10-07 | $22.84 | $22.84 | 17,311 | — | — |
| 2022-10-06 | $24.32 | $24.32 | 17,382 | — | — |
| 2022-10-05 | $23.98 | $23.98 | 18,647 | — | — |
| 2022-10-04 | $23.67 | $23.67 | 22,124 | — | — |
| 2022-10-03 | $22.15 | $22.15 | 37,942 | — | — |
| 2022-09-30 | $18.39 | $18.39 | 15,784 | — | — |
| 2022-09-29 | $18.24 | $18.24 | 24,424 | — | — |
| 2022-09-28 | $18.89 | $18.89 | 36,024 | — | — |
| 2022-09-27 | $19.65 | $19.65 | 35,145 | — | — |
| 2022-09-26 | $19.61 | $19.61 | 31,526 | — | — |
| 2022-09-23 | $20.71 | $20.71 | 37,484 | — | — |
| 2022-09-22 | $23.22 | $23.22 | 17,068 | — | — |
| 2022-09-21 | $23.75 | $23.75 | 28,068 | — | — |
| 2022-09-20 | $25.42 | $25.42 | 40,029 | — | — |
| 2022-09-19 | $24.78 | $24.78 | 30,505 | — | — |
| 2022-09-16 | $23.60 | $23.60 | 49,761 | — | — |
| 2022-09-15 | $25.99 | $25.99 | 40,063 | — | — |
| 2022-09-14 | $27.51 | $27.51 | 38,400 | — | — |
| 2022-09-13 | $28.69 | $28.69 | 27,666 | — | — |
| 2022-09-12 | $31.20 | $31.20 | 35,371 | — | — |
| 2022-09-09 | $31.84 | $31.84 | 46,750 | — | — |
| 2022-09-08 | $34.58 | $34.58 | 26,495 | — | — |
| 2022-09-07 | $35.57 | $35.57 | 23,350 | — | — |
| 2022-09-06 | $36.82 | $36.82 | 37,916 | — | — |
| 2022-09-02 | $40.28 | $40.28 | 21,797 | — | — |
| 2022-09-01 | $39.14 | $39.14 | 29,521 | — | — |
| 2022-08-31 | $42.18 | $42.18 | 35,447 | — | — |
| 2022-08-30 | $41.42 | $41.42 | 39,797 | — | — |
| 2022-08-29 | $40.28 | $40.28 | 32,700 | — | — |
| 2022-08-26 | $38.38 | $38.38 | 58,184 | — | — |
| 2022-08-25 | $36.67 | $36.67 | 48,839 | — | — |
| 2022-08-24 | $33.06 | $33.06 | 38,508 | — | — |
| 2022-08-23 | $31.43 | $31.43 | 24,721 | — | — |
| 2022-08-22 | $30.93 | $30.93 | 34,471 | — | — |
| 2022-08-19 | $33.44 | $33.44 | 102,968 | — | — |
| 2022-08-18 | $34.16 | $34.16 | 123,079 | — | — |
| 2022-08-17 | $30.02 | $30.02 | 71,008 | — | — |
| 2022-08-16 | $29.41 | $29.41 | 17,847 | — | — |
| 2022-08-15 | $28.84 | $28.84 | 26,066 | — | — |
| 2022-08-12 | $30.40 | $30.40 | 43,947 | — | — |
| 2022-08-11 | $32.57 | $32.57 | 29,087 | — | — |
| 2022-08-10 | $32.30 | $32.30 | 34,300 | — | — |
| 2022-08-09 | $30.02 | $30.02 | 26,392 | — | — |
| 2022-08-08 | $27.17 | $27.17 | 60,668 | — | — |
| 2022-08-05 | $27.32 | $27.32 | 42,521 | — | — |
| 2022-08-04 | $23.56 | $23.56 | 19,332 | — | — |
| 2022-08-03 | $23.64 | $23.64 | 19,537 | — | — |
| 2022-08-02 | $23.18 | $23.18 | 27,879 | — | — |
| 2022-08-01 | $23.56 | $23.56 | 26,879 | — | — |
| 2022-07-29 | $22.57 | $22.57 | 21,745 | — | — |
| 2022-07-28 | $21.58 | $21.58 | 21,145 | — | — |
| 2022-07-27 | $20.52 | $20.52 | 17,145 | — | — |
| 2022-07-26 | $20.52 | $20.52 | 35,234 | — | — |
| 2022-07-25 | $21.28 | $21.28 | 16,513 | — | — |
| 2022-07-22 | $21.43 | $21.43 | 16,126 | — | — |
| 2022-07-21 | $22.15 | $22.15 | 16,655 | — | — |
| 2022-07-20 | $22.42 | $22.42 | 27,513 | — | — |
| 2022-07-19 | $21.66 | $21.66 | 15,997 | — | — |
| 2022-07-18 | $22.42 | $22.42 | 16,466 | — | — |
| 2022-07-15 | $22.84 | $22.84 | 17,395 | — | — |
| 2022-07-14 | $22.91 | $22.91 | 11,145 | — | — |
| 2022-07-13 | $22.80 | $22.80 | 7,621 | — | — |
| 2022-07-12 | $21.77 | $21.77 | 9,458 | — | — |
| 2022-07-11 | $22.00 | $22.00 | 10,547 | — | — |
| 2022-07-08 | $23.94 | $23.94 | 15,334 | — | — |
| 2022-07-07 | $23.18 | $23.18 | 8,353 | — | — |
| 2022-07-06 | $21.66 | $21.66 | 7,829 | — | — |
| 2022-07-05 | $22.00 | $22.00 | 11,555 | — | — |
| 2022-07-01 | $21.39 | $21.39 | 8,418 | — | — |
| 2022-06-30 | $21.28 | $21.28 | 7,579 | — | — |
| 2022-06-29 | $21.24 | $21.24 | 15,903 | — | — |
| 2022-06-28 | $21.96 | $21.96 | 9,179 | — | — |
| 2022-06-27 | $23.37 | $23.37 | 31,913 | — | — |
| 2022-06-24 | $22.31 | $22.31 | 9,158 | — | — |
| 2022-06-23 | $21.28 | $21.28 | 8,487 | — | — |
| 2022-06-22 | $21.17 | $21.17 | 7,605 | — | — |
| 2022-06-21 | $20.90 | $20.90 | 18,663 | — | — |
| 2022-06-17 | $21.70 | $21.70 | 17,661 | — | — |
| 2022-06-16 | $21.93 | $21.93 | 9,700 | — | — |
| 2022-06-15 | $23.94 | $23.94 | 17,550 | — | — |
| 2022-06-14 | $21.58 | $21.58 | 17,950 | — | — |
| 2022-06-13 | $24.28 | $24.28 | 19,626 | — | — |
| 2022-06-10 | $25.46 | $25.46 | 17,282 | — | — |
| 2022-06-09 | $23.98 | $23.98 | 22,553 | — | — |
| 2022-06-08 | $26.22 | $26.22 | 17,934 | — | — |
| 2022-06-07 | $27.09 | $27.09 | 18,158 | — | — |
| 2022-06-06 | $29.26 | $29.26 | 19,787 | — | — |
| 2022-06-03 | $29.83 | $29.83 | 21,418 | — | — |
| 2022-06-02 | $28.42 | $28.42 | 12,739 | — | — |
| 2022-06-01 | $25.95 | $25.95 | 13,129 | — | — |
| 2022-05-31 | $25.84 | $25.84 | 10,516 | — | — |
| 2022-05-27 | $24.59 | $24.59 | 11,824 | — | — |
| 2022-05-26 | $25.35 | $25.35 | 13,079 | — | — |
| 2022-05-25 | $23.56 | $23.56 | 8,924 | — | — |
| 2022-05-24 | $23.37 | $23.37 | 17,705 | — | — |
| 2022-05-23 | $25.84 | $25.84 | 20,755 | — | — |
| 2022-05-20 | $22.46 | $22.46 | 14,661 | — | — |
| 2022-05-19 | $21.66 | $21.66 | 16,574 | — | — |
| 2022-05-18 | $20.90 | $20.90 | 27,829 | — | — |
| 2022-05-17 | $18.43 | $18.43 | 23,776 | — | — |
| 2022-05-16 | $16.15 | $16.15 | 13,434 | — | — |
| 2022-05-13 | $15.62 | $15.62 | 27,224 | — | — |
| 2022-05-12 | $15.96 | $15.96 | 21,197 | — | — |
| 2022-05-11 | $15.58 | $15.58 | 25,034 | — | — |
| 2022-05-10 | $18.43 | $18.43 | 23,958 | — | — |
| 2022-05-09 | $18.62 | $18.62 | 26,053 | — | — |
| 2022-05-06 | $19.57 | $19.57 | 14,887 | — | — |
| 2022-05-05 | $19.76 | $19.76 | 12,739 | — | — |
| 2022-05-04 | $20.82 | $20.82 | 28,103 | — | — |
| 2022-05-03 | $22.08 | $22.08 | 18,161 | — | — |
| 2022-05-02 | $21.39 | $21.39 | 12,047 | — | — |
| 2022-04-29 | $21.89 | $21.89 | 11,850 | — | — |
| 2022-04-28 | $20.90 | $20.90 | 60,363 | — | — |
| 2022-04-27 | $23.29 | $23.29 | 14,150 | — | — |
| 2022-04-26 | $23.56 | $23.56 | 30,695 | — | — |
| 2022-04-25 | $26.98 | $26.98 | 11,587 | — | — |
| 2022-04-22 | $27.44 | $27.44 | 10,447 | — | — |
| 2022-04-21 | $27.74 | $27.74 | 16,095 | — | — |
| 2022-04-20 | $28.58 | $28.58 | 11,318 | — | — |
| 2022-04-19 | $29.98 | $29.98 | 30,676 | — | — |
| 2022-04-18 | $29.56 | $29.56 | 18,132 | — | — |
| 2022-04-14 | $30.59 | $30.59 | 14,995 | — | — |
| 2022-04-13 | $30.67 | $30.67 | 23,045 | — | — |
| 2022-04-12 | $27.36 | $27.36 | 11,216 | — | — |
| 2022-04-11 | $27.32 | $27.32 | 19,484 | — | — |
| 2022-04-08 | $28.42 | $28.42 | 20,384 | — | — |
| 2022-04-07 | $30.40 | $30.40 | 12,726 | — | — |
| 2022-04-06 | $31.16 | $31.16 | 25,516 | — | — |
| 2022-04-05 | $30.86 | $30.86 | 26,339 | — | — |
| 2022-04-04 | $33.44 | $33.44 | 21,329 | — | — |
| 2022-04-01 | $33.06 | $33.06 | 21,605 | — | — |
| 2022-03-31 | $31.05 | $31.05 | 37,416 | — | — |
| 2022-03-30 | $30.40 | $30.40 | 20,242 | — | — |
| 2022-03-29 | $30.17 | $30.17 | 27,418 | — | — |
| 2022-03-28 | $29.26 | $29.26 | 9,697 | — | — |
| 2022-03-25 | $27.93 | $27.93 | 22,826 | — | — |
| 2022-03-24 | $28.92 | $28.92 | 28,163 | — | — |
| 2022-03-23 | $29.26 | $29.26 | 27,113 | — | — |
| 2022-03-22 | $30.78 | $30.78 | 23,679 | — | — |
| 2022-03-21 | $30.78 | $30.78 | 14,726 | — | — |
| 2022-03-18 | $31.16 | $31.16 | 36,397 | — | — |
| 2022-03-17 | $31.73 | $31.73 | 6,734 | — | — |
| 2022-03-16 | $31.16 | $31.16 | 15,366 | — | — |
| 2022-03-15 | $29.79 | $29.79 | 6,303 | — | — |
| 2022-03-14 | $29.64 | $29.64 | 8,153 | — | — |
| 2022-03-11 | $30.02 | $30.02 | 6,271 | — | — |
| 2022-03-10 | $30.32 | $30.32 | 5,671 | — | — |
| 2022-03-09 | $30.97 | $30.97 | 9,311 | — | — |
| 2022-03-08 | $30.21 | $30.21 | 17,471 | — | — |
| 2022-03-07 | $30.29 | $30.29 | 24,116 | — | — |
| 2022-03-04 | $34.01 | $34.01 | 6,705 | — | — |
| 2022-03-03 | $34.96 | $34.96 | 10,566 | — | — |
| 2022-03-02 | $35.91 | $35.91 | 7,482 | — | — |
| 2022-03-01 | $35.64 | $35.64 | 8,129 | — | — |
| 2022-02-28 | $34.16 | $34.16 | 13,355 | — | — |
| 2022-02-25 | $34.50 | $34.50 | 16,729 | — | — |
| 2022-02-24 | $34.85 | $34.85 | 24,071 | — | — |
| 2022-02-23 | $36.44 | $36.44 | 18,734 | — | — |
| 2022-02-22 | $37.85 | $37.85 | 20,313 | — | — |
| 2022-02-18 | $39.52 | $39.52 | 11,834 | — | — |
| 2022-02-17 | $39.90 | $39.90 | 12,897 | — | — |
| 2022-02-16 | $40.28 | $40.28 | 18,153 | — | — |
| 2022-02-15 | $41.04 | $41.04 | 16,918 | — | — |
| 2022-02-14 | $40.28 | $40.28 | 10,408 | — | — |
| 2022-02-11 | $40.28 | $40.28 | 17,884 | — | — |
| 2022-02-10 | $42.56 | $42.56 | 35,529 | — | — |
| 2022-02-09 | $40.28 | $40.28 | 33,526 | — | — |
| 2022-02-08 | $39.52 | $39.52 | 12,037 | — | — |
| 2022-02-07 | $41.42 | $41.42 | 13,797 | — | — |
| 2022-02-04 | $39.52 | $39.52 | 12,653 | — | — |
| 2022-02-03 | $39.90 | $39.90 | 12,187 | — | — |
| 2022-02-02 | $41.42 | $41.42 | 15,624 | — | — |
| 2022-02-01 | $42.18 | $42.18 | 47,642 | — | — |
| 2022-01-31 | $39.90 | $39.90 | 25,389 | — | — |
| 2022-01-28 | $39.14 | $39.14 | 15,305 | — | — |
| 2022-01-27 | $38.38 | $38.38 | 19,511 | — | — |
| 2022-01-26 | $38.76 | $38.76 | 25,837 | — | — |
| 2022-01-25 | $38.00 | $38.00 | 19,695 | — | — |
| 2022-01-24 | $38.38 | $38.38 | 56,366 | — | — |
| 2022-01-21 | $38.76 | $38.76 | 31,718 | — | — |
| 2022-01-20 | $39.90 | $39.90 | 21,932 | — | — |
| 2022-01-19 | $40.28 | $40.28 | 16,074 | — | — |
| 2022-01-18 | $39.52 | $39.52 | 20,176 | — | — |
| 2022-01-14 | $39.90 | $39.90 | 12,779 | — | — |
| 2022-01-13 | $39.90 | $39.90 | 16,745 | — | — |
| 2022-01-12 | $39.90 | $39.90 | 27,918 | — | — |
| 2022-01-11 | $40.66 | $40.66 | 41,368 | — | — |
| 2022-01-10 | $38.76 | $38.76 | 25,466 | — | — |
| 2022-01-07 | $40.66 | $40.66 | 31,176 | — | — |
| 2022-01-06 | $40.28 | $40.28 | 50,626 | — | — |
| 2022-01-05 | $42.94 | $42.94 | 28,400 | — | — |
| 2022-01-04 | $44.84 | $44.84 | 21,618 | — | — |
| 2022-01-03 | $46.36 | $46.36 | 14,926 | — | — |