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
- 2004-06-09 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 | $19.00 | $38.37 | 100 | — | — |
| 2022-12-29 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-28 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-27 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-23 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-22 | $19.00 | $38.37 | 100 | — | — |
| 2022-12-21 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-20 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-19 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-16 | $19.00 | $38.37 | 0 | — | — |
| 2022-12-15 | $19.00 | $38.37 | 400 | — | — |
| 2022-12-14 | $19.65 | $39.68 | 100 | — | — |
| 2022-12-13 | $19.65 | $39.68 | 0 | — | — |
| 2022-12-12 | $19.65 | $39.68 | 0 | — | — |
| 2022-12-09 | $19.65 | $39.68 | 0 | — | — |
| 2022-12-08 | $19.65 | $39.68 | 0 | — | — |
| 2022-12-07 | $19.65 | $39.68 | 100 | — | — |
| 2022-12-06 | $19.01 | $38.39 | 1,200 | — | — |
| 2022-12-05 | $19.60 | $39.58 | 0 | — | — |
| 2022-12-02 | $19.60 | $39.58 | 0 | — | — |
| 2022-12-01 | $19.60 | $39.58 | 0 | — | — |
| 2022-11-30 | $19.60 | $39.58 | 0 | — | — |
| 2022-11-29 | $19.60 | $39.58 | 0 | — | — |
| 2022-11-28 | $19.60 | $39.58 | 0 | — | — |
| 2022-11-25 | $19.60 | $39.58 | 0 | — | — |
| 2022-11-23 | $19.60 | $39.58 | 100 | — | — |
| 2022-11-22 | $19.60 | $39.58 | 300 | — | — |
| 2022-11-21 | $19.57 | $39.52 | 500 | — | — |
| 2022-11-18 | $19.83 | $40.04 | 100 | — | — |
| 2022-11-17 | $19.83 | $40.04 | 0 | — | — |
| 2022-11-16 | $19.83 | $40.04 | 400 | — | — |
| 2022-11-15 | $18.40 | $37.15 | 300 | — | — |
| 2022-11-14 | $18.40 | $37.15 | 100 | — | — |
| 2022-11-11 | $18.40 | $37.15 | 0 | — | — |
| 2022-11-10 | $18.40 | $37.15 | 0 | — | — |
| 2022-11-09 | $18.40 | $37.15 | 200 | — | — |
| 2022-11-08 | $18.39 | $37.13 | 0 | — | — |
| 2022-11-07 | $18.39 | $37.13 | 100 | — | — |
| 2022-11-04 | $19.14 | $38.65 | 5,200 | — | — |
| 2022-11-03 | $16.78 | $33.88 | 0 | — | — |
| 2022-11-02 | $16.78 | $33.88 | 100 | — | — |
| 2022-11-01 | $16.78 | $33.88 | 0 | — | — |
| 2022-10-31 | $16.78 | $33.88 | 100 | — | — |
| 2022-10-28 | $16.76 | $33.84 | 0 | — | — |
| 2022-10-27 | $16.76 | $33.84 | 0 | — | — |
| 2022-10-26 | $16.76 | $33.84 | 0 | — | — |
| 2022-10-25 | $16.76 | $33.84 | 0 | — | — |
| 2022-10-24 | $16.76 | $33.84 | 0 | — | — |
| 2022-10-21 | $16.76 | $33.84 | 0 | — | — |
| 2022-10-20 | $16.76 | $33.84 | 300 | — | — |
| 2022-10-19 | $16.59 | $33.50 | 0 | — | — |
| 2022-10-18 | $16.59 | $33.50 | 0 | — | — |
| 2022-10-17 | $16.59 | $33.50 | 400 | — | — |
| 2022-10-14 | $16.30 | $32.91 | 100 | — | — |
| 2022-10-13 | $16.30 | $32.91 | 100 | — | — |
| 2022-10-12 | $16.30 | $32.91 | 100 | — | — |
| 2022-10-11 | $16.30 | $32.91 | 200 | — | — |
| 2022-10-10 | $16.75 | $33.82 | 500 | — | — |
| 2022-10-07 | $17.28 | $34.89 | 0 | — | — |
| 2022-10-06 | $17.28 | $34.89 | 0 | — | — |
| 2022-10-05 | $17.28 | $34.89 | 600 | — | — |
| 2022-10-04 | $17.29 | $34.91 | 600 | — | — |
| 2022-10-03 | $17.25 | $34.83 | 0 | — | — |
| 2022-09-30 | $17.25 | $34.83 | 3,600 | — | — |
| 2022-09-29 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-28 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-27 | $18.25 | $36.85 | 300 | — | — |
| 2022-09-26 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-23 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-22 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-21 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-20 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-19 | $18.25 | $36.85 | 0 | — | — |
| 2022-09-16 | $18.25 | $36.85 | 4,000 | — | — |
| 2022-09-15 | $19.38 | $39.13 | 0 | — | — |
| 2022-09-14 | $19.38 | $39.13 | 0 | — | — |
| 2022-09-13 | $19.38 | $39.13 | 0 | — | — |
| 2022-09-12 | $19.38 | $39.13 | 0 | — | — |
| 2022-09-09 | $19.38 | $39.13 | 1,100 | — | — |
| 2022-09-08 | $20.16 | $40.71 | 0 | — | — |
| 2022-09-07 | $20.16 | $40.71 | 0 | — | — |
| 2022-09-06 | $20.16 | $40.71 | 300 | — | — |
| 2022-09-02 | $21.00 | $42.40 | 100 | — | — |
| 2022-09-01 | $21.00 | $42.40 | 0 | — | — |
| 2022-08-31 | $21.00 | $42.40 | 0 | — | — |
| 2022-08-30 | $21.00 | $42.40 | 300 | — | — |
| 2022-08-29 | $21.00 | $42.40 | 400 | — | — |
| 2022-08-26 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-25 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-24 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-23 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-22 | $21.77 | $43.96 | 600 | — | — |
| 2022-08-19 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-18 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-17 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-16 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-15 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-12 | $21.77 | $43.96 | 100 | — | — |
| 2022-08-11 | $21.77 | $43.96 | 100 | — | — |
| 2022-08-10 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-09 | $21.77 | $43.96 | 0 | — | — |
| 2022-08-08 | $21.77 | $43.96 | 100 | — | — |
| 2022-08-05 | $21.67 | $43.76 | 0 | — | — |
| 2022-08-04 | $21.67 | $43.76 | 0 | — | — |
| 2022-08-03 | $21.67 | $43.76 | 1,000 | — | — |
| 2022-08-02 | $23.56 | $47.57 | 2,400 | — | — |
| 2022-08-01 | $23.39 | $47.23 | 4,000 | — | — |
| 2022-07-29 | $21.75 | $43.92 | 200 | — | — |
| 2022-07-28 | $21.41 | $43.23 | 0 | — | — |
| 2022-07-27 | $21.41 | $43.23 | 100 | — | — |
| 2022-07-26 | $21.05 | $42.50 | 0 | — | — |
| 2022-07-25 | $21.05 | $42.50 | 0 | — | — |
| 2022-07-22 | $21.05 | $42.50 | 0 | — | — |
| 2022-07-21 | $21.05 | $42.50 | 0 | — | — |
| 2022-07-20 | $21.05 | $42.50 | 0 | — | — |
| 2022-07-19 | $21.05 | $42.50 | 0 | — | — |
| 2022-07-18 | $21.05 | $42.50 | 1,200 | — | — |
| 2022-07-15 | $20.84 | $42.08 | 0 | — | — |
| 2022-07-14 | $20.84 | $42.08 | 0 | — | — |
| 2022-07-13 | $20.84 | $42.08 | 0 | — | — |
| 2022-07-12 | $20.84 | $42.08 | 2,800 | — | — |
| 2022-07-11 | $21.95 | $44.32 | 0 | — | — |
| 2022-07-08 | $21.95 | $44.32 | 0 | — | — |
| 2022-07-07 | $21.95 | $44.32 | 0 | — | — |
| 2022-07-06 | $21.95 | $44.32 | 0 | — | — |
| 2022-07-05 | $21.95 | $44.32 | 100 | — | — |
| 2022-07-01 | $22.40 | $45.23 | 0 | — | — |
| 2022-06-30 | $22.40 | $45.23 | 0 | — | — |
| 2022-06-29 | $22.40 | $45.23 | 0 | — | — |
| 2022-06-28 | $22.40 | $45.23 | 0 | — | — |
| 2022-06-27 | $22.40 | $45.23 | 200 | — | — |
| 2022-06-24 | $21.94 | $44.30 | 0 | — | — |
| 2022-06-23 | $21.94 | $44.30 | 0 | — | — |
| 2022-06-22 | $21.94 | $44.30 | 0 | — | — |
| 2022-06-21 | $21.94 | $44.30 | 0 | — | — |
| 2022-06-17 | $21.94 | $44.30 | 400 | — | — |
| 2022-06-16 | $22.47 | $45.37 | 200 | — | — |
| 2022-06-15 | $21.39 | $43.19 | 0 | — | — |
| 2022-06-14 | $21.39 | $43.19 | 2,600 | — | — |
| 2022-06-13 | $22.45 | $45.33 | 300 | — | — |
| 2022-06-10 | $23.81 | $48.08 | 0 | — | — |
| 2022-06-09 | $23.81 | $48.08 | 0 | — | — |
| 2022-06-08 | $23.81 | $48.08 | 0 | — | — |
| 2022-06-07 | $23.81 | $48.08 | 200 | — | — |
| 2022-06-06 | $23.89 | $48.24 | 100 | — | — |
| 2022-06-03 | $23.89 | $48.24 | 0 | — | — |
| 2022-06-02 | $23.89 | $48.24 | 0 | — | — |
| 2022-06-01 | $23.89 | $48.24 | 0 | — | — |
| 2022-05-31 | $23.89 | $48.24 | 0 | — | — |
| 2022-05-27 | $23.89 | $48.24 | 0 | — | — |
| 2022-05-26 | $23.89 | $48.24 | 0 | — | — |
| 2022-05-25 | $23.89 | $48.24 | 400 | — | — |
| 2022-05-24 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-23 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-20 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-19 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-18 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-17 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-16 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-13 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-12 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-11 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-10 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-09 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-06 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-05 | $22.54 | $45.51 | 100 | — | — |
| 2022-05-04 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-03 | $22.54 | $45.51 | 0 | — | — |
| 2022-05-02 | $22.54 | $45.51 | 400 | — | — |
| 2022-04-29 | $23.54 | $47.53 | 0 | — | — |
| 2022-04-28 | $23.54 | $47.53 | 0 | — | — |
| 2022-04-27 | $23.54 | $47.53 | 100 | — | — |
| 2022-04-26 | $23.54 | $47.53 | 600 | — | — |
| 2022-04-25 | $25.17 | $50.82 | 0 | — | — |
| 2022-04-22 | $25.17 | $50.82 | 0 | — | — |
| 2022-04-21 | $25.17 | $50.82 | 0 | — | — |
| 2022-04-20 | $25.17 | $50.82 | 400 | — | — |
| 2022-04-19 | $25.57 | $51.63 | 500 | — | — |
| 2022-04-18 | $25.01 | $50.50 | 500 | — | — |
| 2022-04-14 | $25.52 | $51.53 | 0 | — | — |
| 2022-04-13 | $25.52 | $51.53 | 0 | — | — |
| 2022-04-12 | $25.52 | $51.53 | 100 | — | — |
| 2022-04-11 | $26.20 | $52.90 | 100 | — | — |
| 2022-04-08 | $26.20 | $52.90 | 0 | — | — |
| 2022-04-07 | $26.20 | $52.90 | 0 | — | — |
| 2022-04-06 | $26.20 | $52.90 | 0 | — | — |
| 2022-04-05 | $26.20 | $52.90 | 100 | — | — |
| 2022-04-04 | $25.99 | $52.48 | 0 | — | — |
| 2022-04-01 | $25.99 | $52.48 | 100 | — | — |
| 2022-03-31 | $26.26 | $53.02 | 0 | — | — |
| 2022-03-30 | $26.26 | $53.02 | 100 | — | — |
| 2022-03-29 | $26.26 | $53.02 | 200 | — | — |
| 2022-03-28 | $25.93 | $52.36 | 0 | — | — |
| 2022-03-25 | $25.93 | $52.36 | 100 | — | — |
| 2022-03-24 | $25.93 | $52.36 | 0 | — | — |
| 2022-03-23 | $25.93 | $52.36 | 0 | — | — |
| 2022-03-22 | $25.93 | $52.36 | 200 | — | — |
| 2022-03-21 | $25.93 | $52.36 | 0 | — | — |
| 2022-03-18 | $25.93 | $52.36 | 1,800 | — | — |
| 2022-03-17 | $25.32 | $51.13 | 0 | — | — |
| 2022-03-16 | $25.32 | $51.13 | 1,100 | — | — |
| 2022-03-15 | $25.24 | $50.97 | 0 | — | — |
| 2022-03-14 | $25.24 | $50.97 | 0 | — | — |
| 2022-03-11 | $25.24 | $50.97 | 200 | — | — |
| 2022-03-10 | $24.55 | $49.57 | 0 | — | — |
| 2022-03-09 | $24.55 | $49.57 | 300 | — | — |
| 2022-03-08 | $24.22 | $48.91 | 0 | — | — |
| 2022-03-07 | $24.22 | $48.91 | 900 | — | — |
| 2022-03-04 | $24.71 | $49.89 | 1,300 | — | — |
| 2022-03-03 | $25.95 | $52.40 | 200 | — | — |
| 2022-03-02 | $26.90 | $54.32 | 500 | — | — |
| 2022-03-01 | $25.86 | $52.22 | 900 | — | — |
| 2022-02-28 | $26.95 | $54.42 | 500 | — | — |
| 2022-02-25 | $26.95 | $54.42 | 400 | — | — |
| 2022-02-24 | $25.77 | $52.04 | 500 | — | — |
| 2022-02-23 | $26.40 | $53.31 | 500 | — | — |
| 2022-02-22 | $26.73 | $53.97 | 400 | — | — |
| 2022-02-18 | $28.77 | $58.09 | 0 | — | — |
| 2022-02-17 | $28.77 | $58.09 | 0 | — | — |
| 2022-02-16 | $28.77 | $58.09 | 200 | — | — |
| 2022-02-15 | $28.02 | $56.58 | 0 | — | — |
| 2022-02-14 | $28.02 | $56.58 | 0 | — | — |
| 2022-02-11 | $28.02 | $56.58 | 600 | — | — |
| 2022-02-10 | $29.76 | $60.09 | 600 | — | — |
| 2022-02-09 | $28.70 | $57.95 | 100 | — | — |
| 2022-02-08 | $28.69 | $57.93 | 0 | — | — |
| 2022-02-07 | $28.69 | $57.93 | 200 | — | — |
| 2022-02-04 | $27.67 | $55.87 | 700 | — | — |
| 2022-02-03 | $27.75 | $56.03 | 1,200 | — | — |
| 2022-02-02 | $27.94 | $56.42 | 300 | — | — |
| 2022-02-01 | $27.61 | $55.75 | 100 | — | — |
| 2022-01-31 | $27.05 | $54.62 | 600 | — | — |
| 2022-01-28 | $25.75 | $51.99 | 300 | — | — |
| 2022-01-27 | $25.40 | $51.29 | 1,200 | — | — |
| 2022-01-26 | $25.73 | $51.95 | 900 | — | — |
| 2022-01-25 | $26.50 | $53.51 | 400 | — | — |
| 2022-01-24 | $26.50 | $53.51 | 400 | — | — |
| 2022-01-21 | $26.70 | $53.91 | 400 | — | — |
| 2022-01-20 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-19 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-18 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-14 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-13 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-12 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-11 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-10 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-07 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-06 | $28.25 | $57.04 | 600 | — | — |
| 2022-01-05 | $28.25 | $57.04 | 0 | — | — |
| 2022-01-04 | $28.25 | $57.04 | 2,700 | — | — |
| 2022-01-03 | $27.80 | $56.13 | 100 | — | — |