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
- 2014-12-29 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 | $21.75 | $21.75 | 0 | — | — |
| 2022-12-29 | $21.75 | $21.75 | 600 | — | — |
| 2022-12-28 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-27 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-23 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-22 | $22.00 | $22.00 | 100 | — | — |
| 2022-12-21 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-20 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-19 | $22.00 | $22.00 | 2,000 | — | — |
| 2022-12-16 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-15 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-14 | $22.00 | $22.00 | 0 | — | — |
| 2022-12-13 | $22.00 | $22.00 | 100 | — | — |
| 2022-12-12 | $21.01 | $21.01 | 0 | — | — |
| 2022-12-09 | $21.01 | $21.01 | 0 | — | — |
| 2022-12-08 | $21.01 | $21.01 | 0 | — | — |
| 2022-12-07 | $21.01 | $21.01 | 0 | — | — |
| 2022-12-06 | $21.01 | $21.01 | 0 | — | — |
| 2022-12-05 | $21.01 | $21.01 | 200 | — | — |
| 2022-12-02 | $21.03 | $21.03 | 0 | — | — |
| 2022-12-01 | $21.03 | $21.03 | 0 | — | — |
| 2022-11-30 | $21.03 | $21.03 | 0 | — | — |
| 2022-11-29 | $21.03 | $21.03 | 0 | — | — |
| 2022-11-28 | $21.03 | $21.03 | 600 | — | — |
| 2022-11-25 | $3.13 | $3.13 | 0 | — | — |
| 2022-11-23 | $3.13 | $3.13 | 0 | — | — |
| 2022-11-22 | $19.64 | $19.64 | 50,000 | — | — |
| 2022-11-21 | $19.64 | $19.64 | 75,000 | — | — |
| 2022-11-18 | $19.64 | $19.64 | 50,000 | — | — |
| 2022-11-17 | $19.64 | $19.64 | 50,000 | — | — |
| 2022-11-16 | $19.64 | $19.64 | 0 | — | — |
| 2022-11-15 | $19.64 | $19.64 | 63,800 | — | — |
| 2022-11-14 | $19.64 | $19.64 | 37,500 | — | — |
| 2022-11-11 | $19.64 | $19.64 | 25,000 | — | — |
| 2022-11-10 | $19.86 | $19.86 | 25,000 | — | — |
| 2022-11-09 | $19.86 | $19.86 | 0 | — | — |
| 2022-11-08 | $19.86 | $19.86 | 0 | — | — |
| 2022-11-07 | $19.86 | $19.86 | 0 | — | — |
| 2022-11-04 | $19.86 | $19.86 | 0 | — | — |
| 2022-11-03 | $19.86 | $19.86 | 0 | — | — |
| 2022-11-02 | $19.86 | $19.86 | 0 | — | — |
| 2022-11-01 | $19.86 | $19.86 | 0 | — | — |
| 2022-10-31 | $19.86 | $19.86 | 0 | — | — |
| 2022-10-28 | $19.86 | $19.86 | 100 | — | — |
| 2022-10-27 | $16.67 | $16.67 | 0 | — | — |
| 2022-10-26 | $16.67 | $16.67 | 0 | — | — |
| 2022-10-25 | $16.67 | $16.67 | 5,000 | — | — |
| 2022-10-24 | $16.67 | $16.67 | 7,500 | — | — |
| 2022-10-21 | $16.67 | $16.67 | 0 | — | — |
| 2022-10-20 | $16.67 | $16.67 | 2,600 | — | — |
| 2022-10-19 | $17.30 | $17.30 | 0 | — | — |
| 2022-10-18 | $17.30 | $17.30 | 0 | — | — |
| 2022-10-17 | $17.30 | $17.30 | 100 | — | — |
| 2022-10-14 | $15.65 | $15.65 | 0 | — | — |
| 2022-10-13 | $15.65 | $15.65 | 100 | — | — |
| 2022-10-12 | $15.65 | $15.65 | 100 | — | — |
| 2022-10-11 | $15.65 | $15.65 | 0 | — | — |
| 2022-10-10 | $15.65 | $15.65 | 0 | — | — |
| 2022-10-07 | $15.65 | $15.65 | 0 | — | — |
| 2022-10-06 | $15.65 | $15.65 | 2,800 | — | — |
| 2022-10-05 | $15.75 | $15.75 | 0 | — | — |
| 2022-10-04 | $15.75 | $15.75 | 1,180 | — | — |
| 2022-10-03 | $15.00 | $15.00 | 0 | — | — |
| 2022-09-30 | $15.00 | $15.00 | 0 | — | — |
| 2022-09-29 | $15.00 | $15.00 | 660 | — | — |
| 2022-09-28 | $15.00 | $15.00 | 40 | — | — |
| 2022-09-27 | $15.00 | $15.00 | 0 | — | — |
| 2022-09-26 | $15.00 | $15.00 | 0 | — | — |
| 2022-09-23 | $15.00 | $15.00 | 1,020 | — | — |
| 2022-09-22 | $16.75 | $16.75 | 20 | — | — |
| 2022-09-21 | $16.50 | $16.50 | 0 | — | — |
| 2022-09-20 | $16.50 | $16.50 | 20 | — | — |
| 2022-09-19 | $16.50 | $16.50 | 0 | — | — |
| 2022-09-16 | $16.50 | $16.50 | 780 | — | — |
| 2022-09-15 | $17.65 | $17.65 | 0 | — | — |
| 2022-09-14 | $17.65 | $17.65 | 0 | — | — |
| 2022-09-13 | $17.65 | $17.65 | 0 | — | — |
| 2022-09-12 | $17.65 | $17.65 | 40 | — | — |
| 2022-09-09 | $16.00 | $16.00 | 0 | — | — |
| 2022-09-08 | $16.00 | $16.00 | 40 | — | — |
| 2022-09-07 | $16.98 | $16.98 | 60 | — | — |
| 2022-09-06 | $16.50 | $16.50 | 540 | — | — |
| 2022-09-02 | $17.35 | $17.35 | 0 | — | — |
| 2022-09-01 | $17.35 | $17.35 | 0 | — | — |
| 2022-08-31 | $17.35 | $17.35 | 1,020 | — | — |
| 2022-08-30 | $18.00 | $18.00 | 60 | — | — |
| 2022-08-29 | $18.50 | $18.50 | 0 | — | — |
| 2022-08-26 | $18.50 | $18.50 | 100 | — | — |
| 2022-08-25 | $18.50 | $18.50 | 0 | — | — |
| 2022-08-24 | $18.50 | $18.50 | 0 | — | — |
| 2022-08-23 | $18.50 | $18.50 | 240 | — | — |
| 2022-08-22 | $18.50 | $18.50 | 0 | — | — |
| 2022-08-19 | $18.50 | $18.50 | 1,520 | — | — |
| 2022-08-18 | $19.00 | $19.00 | 0 | — | — |
| 2022-08-17 | $19.00 | $19.00 | 0 | — | — |
| 2022-08-16 | $19.00 | $19.00 | 2,000 | — | — |
| 2022-08-15 | $18.75 | $18.75 | 5,160 | — | — |
| 2022-08-12 | $18.58 | $18.58 | 40 | — | — |
| 2022-08-11 | $19.20 | $19.20 | 0 | — | — |
| 2022-08-10 | $19.20 | $19.20 | 20 | — | — |
| 2022-08-09 | $19.20 | $19.20 | 40 | — | — |
| 2022-08-08 | $18.85 | $18.85 | 0 | — | — |
| 2022-08-05 | $18.85 | $18.85 | 0 | — | — |
| 2022-08-04 | $18.85 | $18.85 | 0 | — | — |
| 2022-08-03 | $18.85 | $18.85 | 0 | — | — |
| 2022-08-02 | $18.85 | $18.85 | 0 | — | — |
| 2022-08-01 | $18.85 | $18.85 | 0 | — | — |
| 2022-07-29 | $18.85 | $18.85 | 1,220 | — | — |
| 2022-07-28 | $19.20 | $19.20 | 4,840 | — | — |
| 2022-07-27 | $18.25 | $18.25 | 0 | — | — |
| 2022-07-26 | $18.25 | $18.25 | 100 | — | — |
| 2022-07-25 | $18.00 | $18.00 | 0 | — | — |
| 2022-07-22 | $18.00 | $18.00 | 0 | — | — |
| 2022-07-21 | $18.00 | $18.00 | 500 | — | — |
| 2022-07-20 | $19.25 | $19.25 | 20 | — | — |
| 2022-07-19 | $19.25 | $19.25 | 20 | — | — |
| 2022-07-18 | $17.90 | $17.90 | 0 | — | — |
| 2022-07-15 | $17.90 | $17.90 | 80 | — | — |
| 2022-07-14 | $18.45 | $18.45 | 0 | — | — |
| 2022-07-13 | $18.45 | $18.45 | 0 | — | — |
| 2022-07-12 | $18.45 | $18.45 | 600 | — | — |
| 2022-07-11 | $18.50 | $18.50 | 0 | — | — |
| 2022-07-08 | $18.50 | $18.50 | 0 | — | — |
| 2022-07-07 | $18.50 | $18.50 | 0 | — | — |
| 2022-07-06 | $18.50 | $18.50 | 0 | — | — |
| 2022-07-05 | $18.50 | $18.50 | 0 | — | — |
| 2022-07-01 | $18.50 | $18.50 | 0 | — | — |
| 2022-06-30 | $18.50 | $18.50 | 200 | — | — |
| 2022-06-29 | $19.00 | $19.00 | 100 | — | — |
| 2022-06-28 | $19.00 | $19.00 | 1,280 | — | — |
| 2022-06-27 | $17.00 | $17.00 | 0 | — | — |
| 2022-06-24 | $17.00 | $17.00 | 0 | — | — |
| 2022-06-23 | $17.00 | $17.00 | 140 | — | — |
| 2022-06-22 | $17.00 | $17.00 | 0 | — | — |
| 2022-06-21 | $17.00 | $17.00 | 260 | — | — |
| 2022-06-17 | $17.40 | $17.40 | 0 | — | — |
| 2022-06-16 | $17.40 | $17.40 | 2,380 | — | — |
| 2022-06-15 | $16.25 | $16.25 | 760 | — | — |
| 2022-06-14 | $17.70 | $17.70 | 0 | — | — |
| 2022-06-13 | $17.70 | $17.70 | 20 | — | — |
| 2022-06-10 | $17.70 | $17.70 | 2,020 | — | — |
| 2022-06-09 | $20.00 | $20.00 | 0 | — | — |
| 2022-06-08 | $20.00 | $20.00 | 100 | — | — |
| 2022-06-07 | $20.75 | $20.75 | 0 | — | — |
| 2022-06-06 | $20.75 | $20.75 | 0 | — | — |
| 2022-06-03 | $20.75 | $20.75 | 0 | — | — |
| 2022-06-02 | $20.75 | $20.75 | 0 | — | — |
| 2022-06-01 | $20.75 | $20.75 | 200 | — | — |
| 2022-05-31 | $20.60 | $20.60 | 600 | — | — |
| 2022-05-27 | $19.70 | $19.70 | 80 | — | — |
| 2022-05-26 | $19.70 | $19.70 | 0 | — | — |
| 2022-05-25 | $19.70 | $19.70 | 40 | — | — |
| 2022-05-24 | $20.20 | $20.20 | 240 | — | — |
| 2022-05-23 | $20.20 | $20.20 | 60 | — | — |
| 2022-05-20 | $17.33 | $17.33 | 0 | — | — |
| 2022-05-19 | $17.33 | $17.33 | 0 | — | — |
| 2022-05-18 | $17.33 | $17.33 | 0 | — | — |
| 2022-05-17 | $17.33 | $17.33 | 0 | — | — |
| 2022-05-16 | $17.33 | $17.33 | 0 | — | — |
| 2022-05-13 | $17.33 | $17.33 | 0 | — | — |
| 2022-05-12 | $17.33 | $17.33 | 560 | — | — |
| 2022-05-11 | $17.77 | $17.77 | 4,900 | — | — |
| 2022-05-10 | $17.77 | $17.77 | 60 | — | — |
| 2022-05-09 | $18.20 | $18.20 | 500 | — | — |
| 2022-05-06 | $19.38 | $19.38 | 0 | — | — |
| 2022-05-05 | $19.38 | $19.38 | 0 | — | — |
| 2022-05-04 | $19.38 | $19.38 | 0 | — | — |
| 2022-05-03 | $19.38 | $19.38 | 0 | — | — |
| 2022-05-02 | $19.38 | $19.38 | 80 | — | — |
| 2022-04-29 | $20.25 | $20.25 | 20 | — | — |
| 2022-04-28 | $20.75 | $20.75 | 0 | — | — |
| 2022-04-27 | $20.75 | $20.75 | 0 | — | — |
| 2022-04-26 | $20.75 | $20.75 | 560 | — | — |
| 2022-04-25 | $20.35 | $20.35 | 3,100 | — | — |
| 2022-04-22 | $20.35 | $20.35 | 2,120 | — | — |
| 2022-04-21 | $21.05 | $21.05 | 800 | — | — |
| 2022-04-20 | $21.05 | $21.05 | 1,020 | — | — |
| 2022-04-19 | $20.90 | $20.90 | 600 | — | — |
| 2022-04-18 | $21.63 | $21.63 | 60 | — | — |
| 2022-04-14 | $21.55 | $21.55 | 20 | — | — |
| 2022-04-13 | $21.55 | $21.55 | 0 | — | — |
| 2022-04-12 | $21.55 | $21.55 | 0 | — | — |
| 2022-04-11 | $21.55 | $21.55 | 40 | — | — |
| 2022-04-08 | $20.45 | $20.45 | 0 | — | — |
| 2022-04-07 | $20.45 | $20.45 | 200 | — | — |
| 2022-04-06 | $20.04 | $20.04 | 80 | — | — |
| 2022-04-05 | $19.70 | $19.70 | 20 | — | — |
| 2022-04-04 | $19.70 | $19.70 | 1,500 | — | — |
| 2022-04-01 | $18.75 | $18.75 | 0 | — | — |
| 2022-03-31 | $18.75 | $18.75 | 0 | — | — |
| 2022-03-30 | $18.75 | $18.75 | 0 | — | — |
| 2022-03-29 | $18.75 | $18.75 | 700 | — | — |
| 2022-03-28 | $18.35 | $18.35 | 40 | — | — |
| 2022-03-25 | $17.75 | $17.75 | 0 | — | — |
| 2022-03-24 | $17.75 | $17.75 | 1,400 | — | — |
| 2022-03-23 | $17.75 | $17.75 | 220 | — | — |
| 2022-03-22 | $17.32 | $17.32 | 0 | — | — |
| 2022-03-21 | $17.32 | $17.32 | 0 | — | — |
| 2022-03-18 | $17.32 | $17.32 | 80 | — | — |
| 2022-03-17 | $18.50 | $18.50 | 0 | — | — |
| 2022-03-16 | $18.50 | $18.50 | 620 | — | — |
| 2022-03-15 | $17.75 | $17.75 | 0 | — | — |
| 2022-03-14 | $17.75 | $17.75 | 200 | — | — |
| 2022-03-11 | $17.05 | $17.05 | 0 | — | — |
| 2022-03-10 | $17.05 | $17.05 | 0 | — | — |
| 2022-03-09 | $17.05 | $17.05 | 0 | — | — |
| 2022-03-08 | $17.05 | $17.05 | 100 | — | — |
| 2022-03-07 | $18.50 | $18.50 | 0 | — | — |
| 2022-03-04 | $18.50 | $18.50 | 0 | — | — |
| 2022-03-03 | $18.50 | $18.50 | 0 | — | — |
| 2022-03-02 | $18.50 | $18.50 | 20 | — | — |
| 2022-03-01 | $18.00 | $18.00 | 0 | — | — |
| 2022-02-28 | $18.00 | $18.00 | 40 | — | — |
| 2022-02-25 | $17.85 | $17.85 | 0 | — | — |
| 2022-02-24 | $17.85 | $17.85 | 400 | — | — |
| 2022-02-23 | $18.45 | $18.45 | 0 | — | — |
| 2022-02-22 | $18.45 | $18.45 | 160 | — | — |
| 2022-02-18 | $18.15 | $18.15 | 8,020 | — | — |
| 2022-02-17 | $17.90 | $17.90 | 100 | — | — |
| 2022-02-16 | $17.50 | $17.50 | 1,280 | — | — |
| 2022-02-15 | $14.95 | $14.95 | 0 | — | — |
| 2022-02-14 | $14.95 | $14.95 | 200 | — | — |
| 2022-02-11 | $14.90 | $14.90 | 0 | — | — |
| 2022-02-10 | $14.90 | $14.90 | 240 | — | — |
| 2022-02-09 | $15.00 | $15.00 | 3,180 | — | — |
| 2022-02-08 | $14.75 | $14.75 | 1,420 | — | — |
| 2022-02-07 | $14.85 | $14.85 | 40 | — | — |
| 2022-02-04 | $14.95 | $14.95 | 0 | — | — |
| 2022-02-03 | $14.95 | $14.95 | 2,480 | — | — |
| 2022-02-02 | $15.00 | $15.00 | 2,120 | — | — |
| 2022-02-01 | $14.70 | $14.70 | 0 | — | — |
| 2022-01-31 | $14.70 | $14.70 | 120 | — | — |
| 2022-01-28 | $15.00 | $15.00 | 2,000 | — | — |
| 2022-01-27 | $14.85 | $14.85 | 40 | — | — |
| 2022-01-26 | $14.80 | $14.80 | 0 | — | — |
| 2022-01-25 | $14.80 | $14.80 | 0 | — | — |
| 2022-01-24 | $14.80 | $14.80 | 40 | — | — |
| 2022-01-21 | $16.00 | $16.00 | 0 | — | — |
| 2022-01-20 | $16.00 | $16.00 | 80 | — | — |
| 2022-01-19 | $15.80 | $15.80 | 280 | — | — |
| 2022-01-18 | $15.59 | $15.59 | 6,100 | — | — |
| 2022-01-14 | $15.80 | $15.80 | 0 | — | — |
| 2022-01-13 | $15.80 | $15.80 | 0 | — | — |
| 2022-01-12 | $15.80 | $15.80 | 0 | — | — |
| 2022-01-11 | $15.80 | $15.80 | 0 | — | — |
| 2022-01-10 | $15.80 | $15.80 | 0 | — | — |
| 2022-01-07 | $15.80 | $15.80 | 40 | — | — |
| 2022-01-06 | $15.75 | $15.75 | 300 | — | — |
| 2022-01-05 | $16.44 | $16.44 | 20 | — | — |
| 2022-01-04 | $16.40 | $16.40 | 6,000 | — | — |
| 2022-01-03 | $16.55 | $16.55 | 1,200 | — | — |