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
- 2018-07-09 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 | $14.55 | $14.55 | 13,741 | — | — |
| 2022-12-29 | $14.55 | $14.55 | 10,609 | — | — |
| 2022-12-28 | $14.00 | $14.00 | 7,165 | — | — |
| 2022-12-27 | $12.59 | $12.59 | 11,294 | — | — |
| 2022-12-23 | $14.16 | $14.16 | 6,899 | — | — |
| 2022-12-22 | $15.42 | $15.42 | 6,969 | — | — |
| 2022-12-21 | $15.89 | $15.89 | 3,654 | — | — |
| 2022-12-20 | $16.05 | $16.05 | 7,617 | — | — |
| 2022-12-19 | $16.83 | $16.83 | 8,275 | — | — |
| 2022-12-16 | $18.49 | $18.49 | 2,822 | — | — |
| 2022-12-15 | $18.96 | $18.96 | 2,929 | — | — |
| 2022-12-14 | $19.67 | $19.67 | 2,773 | — | — |
| 2022-12-13 | $19.27 | $19.27 | 8,445 | — | — |
| 2022-12-12 | $19.67 | $19.67 | 1,281 | — | — |
| 2022-12-09 | $19.59 | $19.59 | 3,769 | — | — |
| 2022-12-08 | $19.27 | $19.27 | 8,891 | — | — |
| 2022-12-07 | $20.29 | $20.29 | 3,228 | — | — |
| 2022-12-06 | $20.37 | $20.37 | 3,226 | — | — |
| 2022-12-05 | $20.61 | $20.61 | 1,941 | — | — |
| 2022-12-02 | $21.24 | $21.24 | 3,233 | — | — |
| 2022-12-01 | $21.32 | $21.32 | 3,300 | — | — |
| 2022-11-30 | $22.81 | $22.81 | 5,189 | — | — |
| 2022-11-29 | $23.68 | $23.68 | 2,309 | — | — |
| 2022-11-28 | $24.07 | $24.07 | 3,735 | — | — |
| 2022-11-25 | $24.39 | $24.39 | 2,473 | — | — |
| 2022-11-23 | $23.21 | $23.21 | 11,839 | — | — |
| 2022-11-22 | $27.06 | $27.06 | 6,739 | — | — |
| 2022-11-21 | $27.85 | $27.85 | 7,041 | — | — |
| 2022-11-18 | $25.96 | $25.96 | 4,713 | — | — |
| 2022-11-17 | $28.32 | $28.32 | 7,314 | — | — |
| 2022-11-16 | $28.48 | $28.48 | 6,444 | — | — |
| 2022-11-15 | $28.32 | $28.32 | 17,124 | — | — |
| 2022-11-14 | $23.99 | $23.99 | 14,070 | — | — |
| 2022-11-11 | $20.14 | $20.14 | 5,740 | — | — |
| 2022-11-10 | $21.63 | $21.63 | 4,385 | — | — |
| 2022-11-09 | $21.87 | $21.87 | 11,060 | — | — |
| 2022-11-08 | $20.45 | $20.45 | 11,159 | — | — |
| 2022-11-07 | $19.12 | $19.12 | 3,259 | — | — |
| 2022-11-04 | $18.96 | $18.96 | 4,843 | — | — |
| 2022-11-03 | $19.27 | $19.27 | 1,625 | — | — |
| 2022-11-02 | $19.12 | $19.12 | 2,873 | — | — |
| 2022-11-01 | $18.72 | $18.72 | 2,240 | — | — |
| 2022-10-31 | $18.88 | $18.88 | 1,870 | — | — |
| 2022-10-28 | $19.43 | $19.43 | 3,487 | — | — |
| 2022-10-27 | $19.43 | $19.43 | 3,496 | — | — |
| 2022-10-26 | $19.90 | $19.90 | 2,928 | — | — |
| 2022-10-25 | $19.43 | $19.43 | 3,360 | — | — |
| 2022-10-24 | $20.45 | $20.45 | 2,456 | — | — |
| 2022-10-21 | $20.14 | $20.14 | 2,426 | — | — |
| 2022-10-20 | $20.92 | $20.92 | 2,405 | — | — |
| 2022-10-19 | $20.53 | $20.53 | 5,830 | — | — |
| 2022-10-18 | $20.29 | $20.29 | 3,554 | — | — |
| 2022-10-17 | $19.90 | $19.90 | 2,876 | — | — |
| 2022-10-14 | $19.74 | $19.74 | 4,512 | — | — |
| 2022-10-13 | $18.96 | $18.96 | 4,308 | — | — |
| 2022-10-12 | $20.06 | $20.06 | 2,891 | — | — |
| 2022-10-11 | $19.67 | $19.67 | 3,678 | — | — |
| 2022-10-10 | $18.25 | $18.25 | 1,560 | — | — |
| 2022-10-07 | $18.17 | $18.17 | 5,016 | — | — |
| 2022-10-06 | $18.09 | $18.09 | 4,451 | — | — |
| 2022-10-05 | $19.67 | $19.67 | 1,940 | — | — |
| 2022-10-04 | $20.06 | $20.06 | 7,044 | — | — |
| 2022-10-03 | $19.67 | $19.67 | 3,504 | — | — |
| 2022-09-30 | $20.85 | $20.85 | 2,173 | — | — |
| 2022-09-29 | $20.45 | $20.45 | 3,735 | — | — |
| 2022-09-28 | $21.16 | $21.16 | 2,699 | — | — |
| 2022-09-27 | $19.67 | $19.67 | 4,873 | — | — |
| 2022-09-26 | $21.08 | $21.08 | 4,011 | — | — |
| 2022-09-23 | $20.14 | $20.14 | 7,416 | — | — |
| 2022-09-22 | $22.42 | $22.42 | 12,718 | — | — |
| 2022-09-21 | $25.17 | $25.17 | 1,804 | — | — |
| 2022-09-20 | $25.57 | $25.57 | 2,296 | — | — |
| 2022-09-19 | $24.78 | $24.78 | 7,101 | — | — |
| 2022-09-16 | $26.67 | $26.67 | 2,625 | — | — |
| 2022-09-15 | $26.75 | $26.75 | 3,429 | — | — |
| 2022-09-14 | $25.57 | $25.57 | 4,184 | — | — |
| 2022-09-13 | $26.43 | $26.43 | 5,587 | — | — |
| 2022-09-12 | $27.53 | $27.53 | 2,405 | — | — |
| 2022-09-09 | $27.69 | $27.69 | 2,092 | — | — |
| 2022-09-08 | $27.14 | $27.14 | 2,647 | — | — |
| 2022-09-07 | $27.93 | $27.93 | 4,999 | — | — |
| 2022-09-06 | $27.77 | $27.77 | 5,827 | — | — |
| 2022-09-02 | $28.71 | $28.71 | 2,752 | — | — |
| 2022-09-01 | $28.32 | $28.32 | 7,706 | — | — |
| 2022-08-31 | $28.32 | $28.32 | 3,211 | — | — |
| 2022-08-30 | $29.11 | $29.11 | 3,725 | — | — |
| 2022-08-29 | $29.50 | $29.50 | 8,378 | — | — |
| 2022-08-26 | $27.53 | $27.53 | 4,917 | — | — |
| 2022-08-25 | $26.59 | $26.59 | 4,460 | — | — |
| 2022-08-24 | $26.67 | $26.67 | 5,730 | — | — |
| 2022-08-23 | $26.35 | $26.35 | 3,151 | — | — |
| 2022-08-22 | $25.96 | $25.96 | 6,084 | — | — |
| 2022-08-19 | $26.75 | $26.75 | 2,643 | — | — |
| 2022-08-18 | $27.77 | $27.77 | 3,037 | — | — |
| 2022-08-17 | $27.53 | $27.53 | 3,858 | — | — |
| 2022-08-16 | $29.11 | $29.11 | 3,613 | — | — |
| 2022-08-15 | $29.89 | $29.89 | 10,620 | — | — |
| 2022-08-12 | $28.71 | $28.71 | 7,659 | — | — |
| 2022-08-11 | $26.19 | $26.19 | 4,554 | — | — |
| 2022-08-10 | $24.94 | $24.94 | 5,628 | — | — |
| 2022-08-09 | $24.94 | $24.94 | 6,872 | — | — |
| 2022-08-08 | $25.41 | $25.41 | 4,058 | — | — |
| 2022-08-05 | $24.78 | $24.78 | 2,277 | — | — |
| 2022-08-04 | $24.46 | $24.46 | 3,679 | — | — |
| 2022-08-03 | $24.46 | $24.46 | 5,901 | — | — |
| 2022-08-02 | $25.80 | $25.80 | 5,995 | — | — |
| 2022-08-01 | $25.17 | $25.17 | 4,479 | — | — |
| 2022-07-29 | $25.17 | $25.17 | 5,185 | — | — |
| 2022-07-28 | $23.91 | $23.91 | 3,739 | — | — |
| 2022-07-27 | $24.78 | $24.78 | 3,621 | — | — |
| 2022-07-26 | $25.64 | $25.64 | 2,024 | — | — |
| 2022-07-25 | $25.01 | $25.01 | 2,752 | — | — |
| 2022-07-22 | $25.96 | $25.96 | 2,385 | — | — |
| 2022-07-21 | $25.80 | $25.80 | 5,932 | — | — |
| 2022-07-20 | $24.15 | $24.15 | 6,080 | — | — |
| 2022-07-19 | $23.05 | $23.05 | 4,461 | — | — |
| 2022-07-18 | $23.36 | $23.36 | 4,612 | — | — |
| 2022-07-15 | $23.83 | $23.83 | 27,220 | — | — |
| 2022-07-14 | $25.88 | $25.88 | 5,674 | — | — |
| 2022-07-13 | $26.59 | $26.59 | 8,760 | — | — |
| 2022-07-12 | $28.32 | $28.32 | 3,263 | — | — |
| 2022-07-11 | $27.14 | $27.14 | 5,236 | — | — |
| 2022-07-08 | $27.85 | $27.85 | 2,437 | — | — |
| 2022-07-07 | $27.77 | $27.77 | 2,015 | — | — |
| 2022-07-06 | $27.93 | $27.93 | 3,965 | — | — |
| 2022-07-05 | $27.77 | $27.77 | 4,198 | — | — |
| 2022-07-01 | $27.14 | $27.14 | 4,660 | — | — |
| 2022-06-30 | $29.11 | $29.11 | 3,655 | — | — |
| 2022-06-29 | $29.89 | $29.89 | 4,466 | — | — |
| 2022-06-28 | $29.34 | $29.34 | 5,370 | — | — |
| 2022-06-27 | $29.11 | $29.11 | 4,032 | — | — |
| 2022-06-24 | $29.66 | $29.66 | 2,662 | — | — |
| 2022-06-23 | $28.63 | $28.63 | 3,857 | — | — |
| 2022-06-22 | $29.81 | $29.81 | 5,656 | — | — |
| 2022-06-21 | $29.50 | $29.50 | 4,589 | — | — |
| 2022-06-17 | $30.05 | $30.05 | 2,578 | — | — |
| 2022-06-16 | $28.87 | $28.87 | 8,812 | — | — |
| 2022-06-15 | $31.07 | $31.07 | 2,856 | — | — |
| 2022-06-14 | $31.15 | $31.15 | 11,347 | — | — |
| 2022-06-13 | $31.47 | $31.47 | 5,789 | — | — |
| 2022-06-10 | $36.18 | $36.18 | 12,817 | — | — |
| 2022-06-09 | $33.67 | $33.67 | 4,590 | — | — |
| 2022-06-08 | $36.18 | $36.18 | 24,208 | — | — |
| 2022-06-07 | $30.05 | $30.05 | 7,527 | — | — |
| 2022-06-06 | $29.73 | $29.73 | 7,586 | — | — |
| 2022-06-03 | $30.91 | $30.91 | 4,467 | — | — |
| 2022-06-02 | $31.62 | $31.62 | 11,997 | — | — |
| 2022-06-01 | $31.47 | $31.47 | 7,483 | — | — |
| 2022-05-31 | $31.39 | $31.39 | 10,881 | — | — |
| 2022-05-27 | $32.80 | $32.80 | 7,350 | — | — |
| 2022-05-26 | $34.38 | $34.38 | 4,222 | — | — |
| 2022-05-25 | $35.00 | $35.00 | 1,738 | — | — |
| 2022-05-24 | $35.40 | $35.40 | 10,630 | — | — |
| 2022-05-23 | $36.11 | $36.11 | 8,295 | — | — |
| 2022-05-20 | $33.04 | $33.04 | 5,961 | — | — |
| 2022-05-19 | $31.47 | $31.47 | 2,556 | — | — |
| 2022-05-18 | $31.07 | $31.07 | 8,718 | — | — |
| 2022-05-17 | $32.65 | $32.65 | 12,720 | — | — |
| 2022-05-16 | $32.88 | $32.88 | 5,944 | — | — |
| 2022-05-13 | $31.94 | $31.94 | 6,430 | — | — |
| 2022-05-12 | $31.70 | $31.70 | 9,898 | — | — |
| 2022-05-11 | $30.29 | $30.29 | 12,837 | — | — |
| 2022-05-10 | $30.84 | $30.84 | 19,259 | — | — |
| 2022-05-09 | $33.82 | $33.82 | 17,603 | — | — |
| 2022-05-06 | $37.36 | $37.36 | 7,819 | — | — |
| 2022-05-05 | $38.07 | $38.07 | 8,896 | — | — |
| 2022-05-04 | $38.15 | $38.15 | 8,271 | — | — |
| 2022-05-03 | $38.54 | $38.54 | 7,977 | — | — |
| 2022-05-02 | $38.54 | $38.54 | 7,687 | — | — |
| 2022-04-29 | $39.17 | $39.17 | 7,752 | — | — |
| 2022-04-28 | $39.17 | $39.17 | 6,078 | — | — |
| 2022-04-27 | $38.94 | $38.94 | 11,084 | — | — |
| 2022-04-26 | $36.66 | $36.66 | 8,796 | — | — |
| 2022-04-25 | $39.02 | $39.02 | 8,932 | — | — |
| 2022-04-22 | $39.33 | $39.33 | 19,149 | — | — |
| 2022-04-21 | $41.30 | $41.30 | 9,494 | — | — |
| 2022-04-20 | $43.66 | $43.66 | 9,034 | — | — |
| 2022-04-19 | $46.18 | $46.18 | 9,580 | — | — |
| 2022-04-18 | $43.74 | $43.74 | 34,731 | — | — |
| 2022-04-14 | $51.13 | $51.13 | 10,750 | — | — |
| 2022-04-13 | $45.70 | $45.70 | 3,983 | — | — |
| 2022-04-12 | $46.88 | $46.88 | 10,648 | — | — |
| 2022-04-11 | $49.56 | $49.56 | 7,897 | — | — |
| 2022-04-08 | $49.24 | $49.24 | 13,593 | — | — |
| 2022-04-07 | $52.55 | $52.55 | 12,242 | — | — |
| 2022-04-06 | $52.31 | $52.31 | 13,194 | — | — |
| 2022-04-05 | $53.57 | $53.57 | 13,990 | — | — |
| 2022-04-04 | $51.29 | $51.29 | 9,218 | — | — |
| 2022-04-01 | $49.95 | $49.95 | 10,515 | — | — |
| 2022-03-31 | $51.92 | $51.92 | 11,439 | — | — |
| 2022-03-30 | $54.28 | $54.28 | 8,314 | — | — |
| 2022-03-29 | $54.04 | $54.04 | 17,560 | — | — |
| 2022-03-28 | $56.32 | $56.32 | 24,039 | — | — |
| 2022-03-25 | $48.53 | $48.53 | 12,095 | — | — |
| 2022-03-24 | $46.18 | $46.18 | 6,594 | — | — |
| 2022-03-23 | $44.60 | $44.60 | 4,547 | — | — |
| 2022-03-22 | $43.26 | $43.26 | 8,383 | — | — |
| 2022-03-21 | $45.39 | $45.39 | 10,269 | — | — |
| 2022-03-18 | $44.68 | $44.68 | 11,231 | — | — |
| 2022-03-17 | $42.87 | $42.87 | 7,630 | — | — |
| 2022-03-16 | $39.25 | $39.25 | 3,703 | — | — |
| 2022-03-15 | $38.86 | $38.86 | 5,530 | — | — |
| 2022-03-14 | $37.92 | $37.92 | 6,136 | — | — |
| 2022-03-11 | $38.15 | $38.15 | 7,572 | — | — |
| 2022-03-10 | $39.33 | $39.33 | 4,472 | — | — |
| 2022-03-09 | $39.25 | $39.25 | 4,081 | — | — |
| 2022-03-08 | $38.62 | $38.62 | 9,820 | — | — |
| 2022-03-07 | $38.62 | $38.62 | 10,038 | — | — |
| 2022-03-04 | $39.88 | $39.88 | 4,908 | — | — |
| 2022-03-03 | $40.12 | $40.12 | 6,346 | — | — |
| 2022-03-02 | $40.04 | $40.04 | 5,400 | — | — |
| 2022-03-01 | $38.54 | $38.54 | 5,143 | — | — |
| 2022-02-28 | $38.39 | $38.39 | 21,086 | — | — |
| 2022-02-25 | $40.90 | $40.90 | 9,262 | — | — |
| 2022-02-24 | $40.20 | $40.20 | 22,099 | — | — |
| 2022-02-23 | $40.20 | $40.20 | 8,126 | — | — |
| 2022-02-22 | $41.14 | $41.14 | 13,939 | — | — |
| 2022-02-18 | $44.92 | $44.92 | 6,176 | — | — |
| 2022-02-17 | $46.80 | $46.80 | 10,053 | — | — |
| 2022-02-16 | $50.74 | $50.74 | 6,474 | — | — |
| 2022-02-15 | $47.98 | $47.98 | 15,035 | — | — |
| 2022-02-14 | $41.69 | $41.69 | 11,473 | — | — |
| 2022-02-11 | $47.98 | $47.98 | 12,973 | — | — |
| 2022-02-10 | $51.13 | $51.13 | 9,295 | — | — |
| 2022-02-09 | $50.34 | $50.34 | 9,037 | — | — |
| 2022-02-08 | $51.21 | $51.21 | 9,307 | — | — |
| 2022-02-07 | $50.74 | $50.74 | 10,098 | — | — |
| 2022-02-04 | $48.61 | $48.61 | 6,460 | — | — |
| 2022-02-03 | $49.56 | $49.56 | 10,667 | — | — |
| 2022-02-02 | $48.38 | $48.38 | 9,948 | — | — |
| 2022-02-01 | $52.47 | $52.47 | 14,987 | — | — |
| 2022-01-31 | $53.73 | $53.73 | 21,911 | — | — |
| 2022-01-28 | $52.70 | $52.70 | 64,016 | — | — |
| 2022-01-27 | $41.69 | $41.69 | 18,227 | — | — |
| 2022-01-26 | $39.72 | $39.72 | 11,938 | — | — |
| 2022-01-25 | $39.33 | $39.33 | 16,015 | — | — |
| 2022-01-24 | $38.47 | $38.47 | 28,377 | — | — |
| 2022-01-21 | $40.04 | $40.04 | 21,371 | — | — |
| 2022-01-20 | $42.32 | $42.32 | 19,263 | — | — |
| 2022-01-19 | $43.58 | $43.58 | 14,464 | — | — |
| 2022-01-18 | $44.05 | $44.05 | 21,388 | — | — |
| 2022-01-14 | $48.46 | $48.46 | 8,266 | — | — |
| 2022-01-13 | $49.95 | $49.95 | 15,286 | — | — |
| 2022-01-12 | $53.73 | $53.73 | 15,990 | — | — |
| 2022-01-11 | $53.49 | $53.49 | 13,951 | — | — |
| 2022-01-10 | $54.20 | $54.20 | 38,921 | — | — |
| 2022-01-07 | $57.42 | $57.42 | 48,522 | — | — |
| 2022-01-06 | $68.44 | $68.44 | 17,206 | — | — |
| 2022-01-05 | $70.88 | $70.88 | 21,000 | — | — |
| 2022-01-04 | $66.08 | $66.08 | 28,906 | — | — |
| 2022-01-03 | $70.80 | $70.80 | 34,663 | — | — |