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
- 1999-03-01 to 2026-09-03
- 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 | $17.61 | $17.61 | 3,381 | — | — |
| 2022-12-29 | $18.00 | $18.00 | 4,217 | — | — |
| 2022-12-28 | $17.09 | $17.09 | 4,086 | — | — |
| 2022-12-27 | $17.09 | $17.09 | 1,227 | — | — |
| 2022-12-23 | $17.35 | $17.35 | 3,243 | — | — |
| 2022-12-22 | $18.00 | $18.00 | 4,378 | — | — |
| 2022-12-21 | $18.91 | $18.91 | 4,393 | — | — |
| 2022-12-20 | $16.96 | $16.96 | 1,978 | — | — |
| 2022-12-19 | $16.96 | $16.96 | 2,170 | — | — |
| 2022-12-16 | $18.00 | $18.00 | 3,680 | — | — |
| 2022-12-15 | $18.00 | $18.00 | 2,392 | — | — |
| 2022-12-14 | $17.74 | $17.74 | 5,888 | — | — |
| 2022-12-13 | $18.26 | $18.26 | 1,135 | — | — |
| 2022-12-12 | $18.39 | $18.39 | 422 | — | — |
| 2022-12-09 | $18.39 | $18.39 | 1,173 | — | — |
| 2022-12-08 | $18.00 | $18.00 | 1,572 | — | — |
| 2022-12-07 | $18.52 | $18.52 | 1,066 | — | — |
| 2022-12-06 | $19.17 | $19.17 | 759 | — | — |
| 2022-12-05 | $19.30 | $19.30 | 3,151 | — | — |
| 2022-12-02 | $19.17 | $19.17 | 3,435 | — | — |
| 2022-12-01 | $18.26 | $18.26 | 1,702 | — | — |
| 2022-11-30 | $18.52 | $18.52 | 11,262 | — | — |
| 2022-11-29 | $18.39 | $18.39 | 1,932 | — | — |
| 2022-11-28 | $18.65 | $18.65 | 705 | — | — |
| 2022-11-25 | $18.91 | $18.91 | 682 | — | — |
| 2022-11-23 | $18.78 | $18.78 | 1,188 | — | — |
| 2022-11-22 | $18.91 | $18.91 | 2,262 | — | — |
| 2022-11-21 | $18.65 | $18.65 | 2,446 | — | — |
| 2022-11-18 | $19.04 | $19.04 | 1,288 | — | — |
| 2022-11-17 | $19.30 | $19.30 | 1,158 | — | — |
| 2022-11-16 | $19.57 | $19.57 | 2,101 | — | — |
| 2022-11-15 | $19.30 | $19.30 | 1,073 | — | — |
| 2022-11-14 | $19.17 | $19.17 | 2,239 | — | — |
| 2022-11-11 | $19.96 | $19.96 | 1,058 | — | — |
| 2022-11-10 | $19.96 | $19.96 | 2,131 | — | — |
| 2022-11-09 | $19.17 | $19.17 | 4,684 | — | — |
| 2022-11-08 | $19.96 | $19.96 | 882 | — | — |
| 2022-11-07 | $20.61 | $20.61 | 19,956 | — | — |
| 2022-11-04 | $20.22 | $20.22 | 1,342 | — | — |
| 2022-11-03 | $19.83 | $19.83 | 828 | — | — |
| 2022-11-02 | $19.43 | $19.43 | 1,280 | — | — |
| 2022-11-01 | $19.57 | $19.57 | 2,308 | — | — |
| 2022-10-31 | $19.70 | $19.70 | 1,418 | — | — |
| 2022-10-28 | $19.43 | $19.43 | 1,319 | — | — |
| 2022-10-27 | $19.43 | $19.43 | 2,837 | — | — |
| 2022-10-26 | $20.35 | $20.35 | 790 | — | — |
| 2022-10-25 | $19.57 | $19.57 | 6,256 | — | — |
| 2022-10-24 | $19.83 | $19.83 | 805 | — | — |
| 2022-10-21 | $19.83 | $19.83 | 1,188 | — | — |
| 2022-10-20 | $19.30 | $19.30 | 728 | — | — |
| 2022-10-19 | $19.96 | $19.96 | 1,426 | — | — |
| 2022-10-18 | $20.35 | $20.35 | 4,163 | — | — |
| 2022-10-17 | $20.48 | $20.48 | 1,740 | — | — |
| 2022-10-14 | $19.57 | $19.57 | 3,703 | — | — |
| 2022-10-13 | $19.57 | $19.57 | 38,878 | — | — |
| 2022-10-12 | $19.70 | $19.70 | 2,683 | — | — |
| 2022-10-11 | $20.09 | $20.09 | 2,683 | — | — |
| 2022-10-10 | $20.61 | $20.61 | 1,142 | — | — |
| 2022-10-07 | $20.87 | $20.87 | 851 | — | — |
| 2022-10-06 | $21.91 | $21.91 | 1,158 | — | — |
| 2022-10-05 | $22.70 | $22.70 | 2,691 | — | — |
| 2022-10-04 | $21.78 | $21.78 | 1,940 | — | — |
| 2022-10-03 | $21.91 | $21.91 | 2,952 | — | — |
| 2022-09-30 | $21.91 | $21.91 | 1,495 | — | — |
| 2022-09-29 | $21.91 | $21.91 | 2,446 | — | — |
| 2022-09-28 | $22.17 | $22.17 | 3,159 | — | — |
| 2022-09-27 | $21.65 | $21.65 | 1,955 | — | — |
| 2022-09-26 | $21.00 | $21.00 | 2,637 | — | — |
| 2022-09-23 | $20.87 | $20.87 | 3,649 | — | — |
| 2022-09-22 | $22.83 | $22.83 | 2,683 | — | — |
| 2022-09-21 | $23.87 | $23.87 | 4,822 | — | — |
| 2022-09-20 | $25.57 | $25.57 | 5,213 | — | — |
| 2022-09-19 | $25.57 | $25.57 | 3,519 | — | — |
| 2022-09-16 | $26.61 | $26.61 | 1,296 | — | — |
| 2022-09-15 | $27.13 | $27.13 | 2,545 | — | — |
| 2022-09-14 | $27.00 | $27.00 | 1,587 | — | — |
| 2022-09-13 | $27.39 | $27.39 | 2,814 | — | — |
| 2022-09-12 | $28.96 | $28.96 | 2,515 | — | — |
| 2022-09-09 | $28.70 | $28.70 | 2,860 | — | — |
| 2022-09-08 | $28.04 | $28.04 | 1,710 | — | — |
| 2022-09-07 | $27.39 | $27.39 | 7,138 | — | — |
| 2022-09-06 | $25.43 | $25.43 | 2,369 | — | — |
| 2022-09-02 | $26.74 | $26.74 | 897 | — | — |
| 2022-09-01 | $27.26 | $27.26 | 7,168 | — | — |
| 2022-08-31 | $27.78 | $27.78 | 2,676 | — | — |
| 2022-08-30 | $29.22 | $29.22 | 2,262 | — | — |
| 2022-08-29 | $29.35 | $29.35 | 2,062 | — | — |
| 2022-08-26 | $29.61 | $29.61 | 5,313 | — | — |
| 2022-08-25 | $31.70 | $31.70 | 2,246 | — | — |
| 2022-08-24 | $31.57 | $31.57 | 4,378 | — | — |
| 2022-08-23 | $30.91 | $30.91 | 2,591 | — | — |
| 2022-08-22 | $30.26 | $30.26 | 5,229 | — | — |
| 2022-08-19 | $29.74 | $29.74 | 4,730 | — | — |
| 2022-08-18 | $31.57 | $31.57 | 1,863 | — | — |
| 2022-08-17 | $32.09 | $32.09 | 4,362 | — | — |
| 2022-08-16 | $32.61 | $32.61 | 5,558 | — | — |
| 2022-08-15 | $33.13 | $33.13 | 3,258 | — | — |
| 2022-08-12 | $33.65 | $33.65 | 4,615 | — | — |
| 2022-08-11 | $34.30 | $34.30 | 8,610 | — | — |
| 2022-08-10 | $32.61 | $32.61 | 2,668 | — | — |
| 2022-08-09 | $32.61 | $32.61 | 4,562 | — | — |
| 2022-08-08 | $33.52 | $33.52 | 8,472 | — | — |
| 2022-08-05 | $33.13 | $33.13 | 15,533 | — | — |
| 2022-08-04 | $33.13 | $33.13 | 36,624 | — | — |
| 2022-08-03 | $29.35 | $29.35 | 4,638 | — | — |
| 2022-08-02 | $28.43 | $28.43 | 4,577 | — | — |
| 2022-08-01 | $28.04 | $28.04 | 866 | — | — |
| 2022-07-29 | $28.43 | $28.43 | 1,526 | — | — |
| 2022-07-28 | $28.17 | $28.17 | 5,060 | — | — |
| 2022-07-27 | $28.30 | $28.30 | 6,724 | — | — |
| 2022-07-26 | $29.61 | $29.61 | 6,540 | — | — |
| 2022-07-25 | $27.00 | $27.00 | 2,929 | — | — |
| 2022-07-22 | $27.13 | $27.13 | 4,477 | — | — |
| 2022-07-21 | $28.96 | $28.96 | 1,779 | — | — |
| 2022-07-20 | $28.57 | $28.57 | 8,763 | — | — |
| 2022-07-19 | $27.26 | $27.26 | 4,738 | — | — |
| 2022-07-18 | $25.43 | $25.43 | 5,934 | — | — |
| 2022-07-15 | $26.09 | $26.09 | 3,956 | — | — |
| 2022-07-14 | $26.48 | $26.48 | 1,342 | — | — |
| 2022-07-13 | $27.00 | $27.00 | 5,114 | — | — |
| 2022-07-12 | $27.78 | $27.78 | 7,437 | — | — |
| 2022-07-11 | $27.52 | $27.52 | 3,780 | — | — |
| 2022-07-08 | $27.91 | $27.91 | 4,730 | — | — |
| 2022-07-07 | $28.83 | $28.83 | 4,286 | — | — |
| 2022-07-06 | $27.65 | $27.65 | 6,294 | — | — |
| 2022-07-05 | $26.74 | $26.74 | 7,613 | — | — |
| 2022-07-01 | $25.17 | $25.17 | 3,251 | — | — |
| 2022-06-30 | $24.00 | $24.00 | 1,595 | — | — |
| 2022-06-29 | $24.52 | $24.52 | 1,480 | — | — |
| 2022-06-28 | $24.13 | $24.13 | 3,511 | — | — |
| 2022-06-27 | $25.04 | $25.04 | 4,056 | — | — |
| 2022-06-24 | $24.78 | $24.78 | 8,150 | — | — |
| 2022-06-23 | $25.96 | $25.96 | 3,289 | — | — |
| 2022-06-22 | $25.04 | $25.04 | 7,391 | — | — |
| 2022-06-21 | $25.04 | $25.04 | 10,741 | — | — |
| 2022-06-17 | $23.61 | $23.61 | 6,133 | — | — |
| 2022-06-16 | $23.87 | $23.87 | 2,078 | — | — |
| 2022-06-15 | $25.43 | $25.43 | 1,150 | — | — |
| 2022-06-14 | $25.83 | $25.83 | 1,679 | — | — |
| 2022-06-13 | $25.17 | $25.17 | 8,786 | — | — |
| 2022-06-10 | $28.43 | $28.43 | 4,178 | — | — |
| 2022-06-09 | $30.91 | $30.91 | 4,983 | — | — |
| 2022-06-08 | $30.00 | $30.00 | 3,304 | — | — |
| 2022-06-07 | $28.57 | $28.57 | 4,232 | — | — |
| 2022-06-06 | $28.17 | $28.17 | 4,907 | — | — |
| 2022-06-03 | $30.78 | $30.78 | 6,478 | — | — |
| 2022-06-02 | $31.83 | $31.83 | 3,304 | — | — |
| 2022-06-01 | $31.17 | $31.17 | 1,794 | — | — |
| 2022-05-31 | $31.83 | $31.83 | 2,101 | — | — |
| 2022-05-27 | $31.57 | $31.57 | 3,274 | — | — |
| 2022-05-26 | $30.78 | $30.78 | 4,976 | — | — |
| 2022-05-25 | $30.91 | $30.91 | 3,458 | — | — |
| 2022-05-24 | $30.65 | $30.65 | 2,070 | — | — |
| 2022-05-23 | $30.78 | $30.78 | 2,124 | — | — |
| 2022-05-20 | $30.78 | $30.78 | 1,725 | — | — |
| 2022-05-19 | $30.52 | $30.52 | 6,555 | — | — |
| 2022-05-18 | $32.22 | $32.22 | 3,335 | — | — |
| 2022-05-17 | $33.91 | $33.91 | 4,715 | — | — |
| 2022-05-16 | $33.39 | $33.39 | 2,461 | — | — |
| 2022-05-13 | $33.26 | $33.26 | 2,315 | — | — |
| 2022-05-12 | $31.70 | $31.70 | 4,025 | — | — |
| 2022-05-11 | $31.04 | $31.04 | 7,084 | — | — |
| 2022-05-10 | $37.96 | $37.96 | 1,840 | — | — |
| 2022-05-09 | $37.43 | $37.43 | 4,132 | — | — |
| 2022-05-06 | $40.96 | $40.96 | 2,890 | — | — |
| 2022-05-05 | $42.13 | $42.13 | 2,369 | — | — |
| 2022-05-04 | $42.78 | $42.78 | 6,003 | — | — |
| 2022-05-03 | $41.09 | $41.09 | 2,476 | — | — |
| 2022-05-02 | $40.04 | $40.04 | 3,005 | — | — |
| 2022-04-29 | $37.83 | $37.83 | 2,967 | — | — |
| 2022-04-28 | $38.35 | $38.35 | 6,425 | — | — |
| 2022-04-27 | $39.78 | $39.78 | 3,573 | — | — |
| 2022-04-26 | $39.39 | $39.39 | 3,519 | — | — |
| 2022-04-25 | $40.70 | $40.70 | 5,390 | — | — |
| 2022-04-22 | $40.57 | $40.57 | 9,361 | — | — |
| 2022-04-21 | $42.26 | $42.26 | 32,890 | — | — |
| 2022-04-20 | $44.22 | $44.22 | 8,012 | — | — |
| 2022-04-19 | $43.83 | $43.83 | 9,476 | — | — |
| 2022-04-18 | $43.43 | $43.43 | 13,631 | — | — |
| 2022-04-14 | $45.65 | $45.65 | 32,691 | — | — |
| 2022-04-13 | $47.48 | $47.48 | 77,019 | — | — |
| 2022-04-12 | $45.39 | $45.39 | 12,274 | — | — |
| 2022-04-11 | $46.17 | $46.17 | 28,382 | — | — |
| 2022-04-08 | $51.13 | $51.13 | 31,272 | — | — |
| 2022-04-07 | $57.65 | $57.65 | 46,153 | — | — |
| 2022-04-06 | $67.57 | $67.57 | 151,693 | — | — |
| 2022-04-05 | $81.13 | $81.13 | 917,692 | — | — |
| 2022-04-04 | $64.17 | $64.17 | 2,338 | — | — |
| 2022-04-01 | $62.87 | $62.87 | 2,653 | — | — |
| 2022-03-31 | $66.00 | $66.00 | 2,338 | — | — |
| 2022-03-30 | $69.13 | $69.13 | 2,116 | — | — |
| 2022-03-29 | $67.83 | $67.83 | 2,108 | — | — |
| 2022-03-28 | $68.09 | $68.09 | 2,653 | — | — |
| 2022-03-25 | $71.61 | $71.61 | 1,242 | — | — |
| 2022-03-24 | $72.00 | $72.00 | 3,097 | — | — |
| 2022-03-23 | $69.26 | $69.26 | 1,840 | — | — |
| 2022-03-22 | $69.13 | $69.13 | 3,948 | — | — |
| 2022-03-21 | $69.91 | $69.91 | 3,642 | — | — |
| 2022-03-18 | $72.00 | $72.00 | 6,126 | — | — |
| 2022-03-17 | $69.52 | $69.52 | 3,067 | — | — |
| 2022-03-16 | $66.78 | $66.78 | 2,745 | — | — |
| 2022-03-15 | $63.91 | $63.91 | 1,641 | — | — |
| 2022-03-14 | $64.43 | $64.43 | 2,745 | — | — |
| 2022-03-11 | $66.91 | $66.91 | 3,197 | — | — |
| 2022-03-10 | $68.22 | $68.22 | 3,090 | — | — |
| 2022-03-09 | $68.35 | $68.35 | 5,060 | — | — |
| 2022-03-08 | $63.65 | $63.65 | 4,240 | — | — |
| 2022-03-07 | $60.91 | $60.91 | 8,924 | — | — |
| 2022-03-04 | $60.00 | $60.00 | 9,576 | — | — |
| 2022-03-03 | $61.17 | $61.17 | 6,049 | — | — |
| 2022-03-02 | $61.96 | $61.96 | 10,580 | — | — |
| 2022-03-01 | $59.74 | $59.74 | 29,478 | — | — |
| 2022-02-28 | $62.61 | $62.61 | 8,982 | — | — |
| 2022-02-25 | $74.35 | $74.35 | 1,238 | — | — |
| 2022-02-24 | $70.43 | $70.43 | 2,114 | — | — |
| 2022-02-23 | $70.43 | $70.43 | 2,479 | — | — |
| 2022-02-22 | $70.43 | $70.43 | 1,435 | — | — |
| 2022-02-18 | $72.39 | $72.39 | 2,235 | — | — |
| 2022-02-17 | $78.26 | $78.26 | 1,709 | — | — |
| 2022-02-16 | $80.22 | $80.22 | 1,768 | — | — |
| 2022-02-15 | $80.22 | $80.22 | 1,094 | — | — |
| 2022-02-14 | $76.30 | $76.30 | 1,914 | — | — |
| 2022-02-11 | $80.22 | $80.22 | 2,267 | — | — |
| 2022-02-10 | $84.13 | $84.13 | 1,000 | — | — |
| 2022-02-09 | $82.17 | $82.17 | 2,887 | — | — |
| 2022-02-08 | $80.22 | $80.22 | 1,722 | — | — |
| 2022-02-07 | $82.17 | $82.17 | 2,264 | — | — |
| 2022-02-04 | $82.17 | $82.17 | 1,874 | — | — |
| 2022-02-03 | $78.26 | $78.26 | 1,989 | — | — |
| 2022-02-02 | $84.13 | $84.13 | 1,390 | — | — |
| 2022-02-01 | $91.96 | $91.96 | 4,534 | — | — |
| 2022-01-31 | $91.96 | $91.96 | 5,212 | — | — |
| 2022-01-28 | $78.26 | $78.26 | 2,307 | — | — |
| 2022-01-27 | $82.17 | $82.17 | 2,816 | — | — |
| 2022-01-26 | $82.17 | $82.17 | 4,296 | — | — |
| 2022-01-25 | $80.22 | $80.22 | 2,928 | — | — |
| 2022-01-24 | $72.39 | $72.39 | 5,212 | — | — |
| 2022-01-21 | $76.30 | $76.30 | 4,335 | — | — |
| 2022-01-20 | $84.13 | $84.13 | 1,989 | — | — |
| 2022-01-19 | $84.13 | $84.13 | 2,447 | — | — |
| 2022-01-18 | $86.09 | $86.09 | 2,302 | — | — |
| 2022-01-14 | $90.00 | $90.00 | 2,532 | — | — |
| 2022-01-13 | $88.04 | $88.04 | 8,640 | — | — |
| 2022-01-12 | $97.83 | $97.83 | 3,681 | — | — |
| 2022-01-11 | $99.78 | $99.78 | 8,777 | — | — |
| 2022-01-10 | $107.61 | $107.61 | 2,260 | — | — |
| 2022-01-07 | $101.74 | $101.74 | 1,703 | — | — |
| 2022-01-06 | $103.70 | $103.70 | 3,957 | — | — |
| 2022-01-05 | $111.52 | $111.52 | 2,217 | — | — |
| 2022-01-04 | $117.39 | $117.39 | 1,711 | — | — |
| 2022-01-03 | $117.39 | $117.39 | 3,983 | — | — |