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
- 1999-11-02 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 | $12.60 | $12.60 | 6,660 | — | — |
| 2022-12-29 | $12.70 | $12.70 | 8,750 | — | — |
| 2022-12-28 | $14.00 | $14.00 | 7,720 | — | — |
| 2022-12-27 | $16.10 | $16.10 | 5,130 | — | — |
| 2022-12-23 | $19.50 | $19.50 | 1,640 | — | — |
| 2022-12-22 | $19.70 | $19.70 | 5,380 | — | — |
| 2022-12-21 | $19.20 | $19.20 | 24,630 | — | — |
| 2022-12-20 | $17.50 | $17.50 | 19,520 | — | — |
| 2022-12-19 | $13.50 | $13.50 | 4,590 | — | — |
| 2022-12-16 | $13.90 | $13.90 | 3,510 | — | — |
| 2022-12-15 | $14.00 | $14.00 | 170 | — | — |
| 2022-12-14 | $14.20 | $14.20 | 3,000 | — | — |
| 2022-12-13 | $14.20 | $14.20 | 3,320 | — | — |
| 2022-12-12 | $16.10 | $16.10 | 520 | — | — |
| 2022-12-09 | $15.50 | $15.50 | 1,260 | — | — |
| 2022-12-08 | $16.20 | $16.20 | 1,120 | — | — |
| 2022-12-07 | $16.20 | $16.20 | 120 | — | — |
| 2022-12-06 | $15.80 | $15.80 | 990 | — | — |
| 2022-12-05 | $16.60 | $16.60 | 360 | — | — |
| 2022-12-02 | $16.20 | $16.20 | 560 | — | — |
| 2022-12-01 | $16.10 | $16.10 | 660 | — | — |
| 2022-11-30 | $15.90 | $15.90 | 120 | — | — |
| 2022-11-29 | $15.50 | $15.50 | 1,320 | — | — |
| 2022-11-28 | $15.30 | $15.30 | 190 | — | — |
| 2022-11-25 | $15.90 | $15.90 | 1,010 | — | — |
| 2022-11-23 | $15.30 | $15.30 | 790 | — | — |
| 2022-11-22 | $14.70 | $14.70 | 1,320 | — | — |
| 2022-11-21 | $14.80 | $14.80 | 2,860 | — | — |
| 2022-11-18 | $15.50 | $15.50 | 3,970 | — | — |
| 2022-11-17 | $14.80 | $14.80 | 1,870 | — | — |
| 2022-11-16 | $16.70 | $16.70 | 3,150 | — | — |
| 2022-11-15 | $18.00 | $18.00 | 340 | — | — |
| 2022-11-14 | $17.10 | $17.10 | 3,020 | — | — |
| 2022-11-11 | $17.40 | $17.40 | 1,570 | — | — |
| 2022-11-10 | $16.10 | $16.10 | 650 | — | — |
| 2022-11-09 | $16.50 | $16.50 | 320 | — | — |
| 2022-11-08 | $17.00 | $17.00 | 120 | — | — |
| 2022-11-07 | $17.40 | $17.40 | 1,280 | — | — |
| 2022-11-04 | $16.80 | $16.80 | 610 | — | — |
| 2022-11-03 | $16.00 | $16.00 | 910 | — | — |
| 2022-11-02 | $16.50 | $16.50 | 2,450 | — | — |
| 2022-11-01 | $16.40 | $16.40 | 2,570 | — | — |
| 2022-10-31 | $15.80 | $15.80 | 1,720 | — | — |
| 2022-10-28 | $17.80 | $17.80 | 1,000 | — | — |
| 2022-10-27 | $17.60 | $17.60 | 2,020 | — | — |
| 2022-10-26 | $16.50 | $16.50 | 210 | — | — |
| 2022-10-25 | $16.80 | $16.80 | 430 | — | — |
| 2022-10-24 | $16.80 | $16.80 | 640 | — | — |
| 2022-10-21 | $17.30 | $17.30 | 2,160 | — | — |
| 2022-10-20 | $19.20 | $19.20 | 2,050 | — | — |
| 2022-10-19 | $18.40 | $18.40 | 1,340 | — | — |
| 2022-10-18 | $19.50 | $19.50 | 2,220 | — | — |
| 2022-10-17 | $20.40 | $20.40 | 1,810 | — | — |
| 2022-10-14 | $20.00 | $20.00 | 3,880 | — | — |
| 2022-10-13 | $22.20 | $22.20 | 1,340 | — | — |
| 2022-10-12 | $23.00 | $23.00 | 510 | — | — |
| 2022-10-11 | $23.50 | $23.50 | 1,550 | — | — |
| 2022-10-10 | $22.80 | $22.80 | 480 | — | — |
| 2022-10-07 | $22.20 | $22.20 | 3,410 | — | — |
| 2022-10-06 | $21.00 | $21.00 | 600 | — | — |
| 2022-10-05 | $20.20 | $20.20 | 1,200 | — | — |
| 2022-10-04 | $21.40 | $21.40 | 1,310 | — | — |
| 2022-10-03 | $21.20 | $21.20 | 3,710 | — | — |
| 2022-09-30 | $22.00 | $22.00 | 860 | — | — |
| 2022-09-29 | $21.50 | $21.50 | 140 | — | — |
| 2022-09-28 | $21.90 | $21.90 | 370 | — | — |
| 2022-09-27 | $20.20 | $20.20 | 2,340 | — | — |
| 2022-09-26 | $22.30 | $22.30 | 4,720 | — | — |
| 2022-09-23 | $24.00 | $24.00 | 4,030 | — | — |
| 2022-09-22 | $24.70 | $24.70 | 1,080 | — | — |
| 2022-09-21 | $24.70 | $24.70 | 580 | — | — |
| 2022-09-20 | $25.20 | $25.20 | 390 | — | — |
| 2022-09-19 | $24.80 | $24.80 | 690 | — | — |
| 2022-09-16 | $25.90 | $25.90 | 1,220 | — | — |
| 2022-09-15 | $24.20 | $24.20 | 450 | — | — |
| 2022-09-14 | $23.40 | $23.40 | 680 | — | — |
| 2022-09-13 | $25.50 | $25.50 | 390 | — | — |
| 2022-09-12 | $24.50 | $24.50 | 1,310 | — | — |
| 2022-09-09 | $25.50 | $25.50 | 1,780 | — | — |
| 2022-09-08 | $26.20 | $26.20 | 960 | — | — |
| 2022-09-07 | $28.70 | $28.70 | 1,940 | — | — |
| 2022-09-06 | $28.00 | $28.00 | 1,300 | — | — |
| 2022-09-02 | $30.10 | $30.10 | 3,070 | — | — |
| 2022-09-01 | $28.60 | $28.60 | 3,510 | — | — |
| 2022-08-31 | $32.40 | $32.40 | 2,300 | — | — |
| 2022-08-30 | $32.00 | $32.00 | 3,740 | — | — |
| 2022-08-29 | $34.40 | $34.40 | 13,360 | — | — |
| 2022-08-26 | $32.20 | $32.20 | 2,670 | — | — |
| 2022-08-25 | $31.60 | $31.60 | 950 | — | — |
| 2022-08-24 | $30.90 | $30.90 | 1,990 | — | — |
| 2022-08-23 | $31.40 | $31.40 | 2,450 | — | — |
| 2022-08-22 | $31.30 | $31.30 | 2,210 | — | — |
| 2022-08-19 | $29.50 | $29.50 | 1,640 | — | — |
| 2022-08-18 | $28.70 | $28.70 | 3,240 | — | — |
| 2022-08-17 | $28.90 | $28.90 | 5,010 | — | — |
| 2022-08-16 | $30.00 | $30.00 | 1,740 | — | — |
| 2022-08-15 | $30.80 | $30.80 | 7,330 | — | — |
| 2022-08-12 | $31.20 | $31.20 | 11,270 | — | — |
| 2022-08-11 | $25.90 | $25.90 | 2,100 | — | — |
| 2022-08-10 | $26.70 | $26.70 | 7,190 | — | — |
| 2022-08-09 | $23.20 | $23.20 | 370 | — | — |
| 2022-08-08 | $22.00 | $22.00 | 1,500 | — | — |
| 2022-08-05 | $23.50 | $23.50 | 7,270 | — | — |
| 2022-08-04 | $22.40 | $22.40 | 3,170 | — | — |
| 2022-08-03 | $21.50 | $21.50 | 2,470 | — | — |
| 2022-08-02 | $21.70 | $21.70 | 2,910 | — | — |
| 2022-08-01 | $21.00 | $21.00 | 790 | — | — |
| 2022-07-29 | $20.00 | $20.00 | 1,290 | — | — |
| 2022-07-28 | $20.80 | $20.80 | 570 | — | — |
| 2022-07-27 | $22.40 | $22.40 | 910 | — | — |
| 2022-07-26 | $20.10 | $20.10 | 710 | — | — |
| 2022-07-25 | $20.70 | $20.70 | 420 | — | — |
| 2022-07-22 | $20.50 | $20.50 | 180 | — | — |
| 2022-07-21 | $20.60 | $20.60 | 1,120 | — | — |
| 2022-07-20 | $20.20 | $20.20 | 2,340 | — | — |
| 2022-07-19 | $20.70 | $20.70 | 230 | — | — |
| 2022-07-18 | $20.50 | $20.50 | 30 | — | — |
| 2022-07-15 | $20.90 | $20.90 | 1,090 | — | — |
| 2022-07-14 | $21.10 | $21.10 | 1,630 | — | — |
| 2022-07-13 | $22.20 | $22.20 | 1,270 | — | — |
| 2022-07-12 | $21.60 | $21.60 | 240 | — | — |
| 2022-07-11 | $21.40 | $21.40 | 210 | — | — |
| 2022-07-08 | $21.90 | $21.90 | 1,500 | — | — |
| 2022-07-07 | $21.40 | $21.40 | 2,000 | — | — |
| 2022-07-06 | $20.80 | $20.80 | 3,870 | — | — |
| 2022-07-05 | $21.20 | $21.20 | 1,150 | — | — |
| 2022-07-01 | $21.30 | $21.30 | 1,640 | — | — |
| 2022-06-30 | $19.30 | $19.30 | 3,670 | — | — |
| 2022-06-29 | $20.90 | $20.90 | 760 | — | — |
| 2022-06-28 | $20.10 | $20.10 | 4,940 | — | — |
| 2022-06-27 | $22.20 | $22.20 | 310 | — | — |
| 2022-06-24 | $22.90 | $22.90 | 200 | — | — |
| 2022-06-23 | $21.40 | $21.40 | 510 | — | — |
| 2022-06-22 | $21.30 | $21.30 | 890 | — | — |
| 2022-06-21 | $21.10 | $21.10 | 490 | — | — |
| 2022-06-17 | $21.10 | $21.10 | 1,070 | — | — |
| 2022-06-16 | $21.30 | $21.30 | 6,800 | — | — |
| 2022-06-15 | $23.30 | $23.30 | 7,150 | — | — |
| 2022-06-14 | $24.10 | $24.10 | 850 | — | — |
| 2022-06-13 | $26.20 | $26.20 | 2,740 | — | — |
| 2022-06-10 | $24.60 | $24.60 | 3,520 | — | — |
| 2022-06-09 | $24.90 | $24.90 | 1,920 | — | — |
| 2022-06-08 | $26.00 | $26.00 | 1,360 | — | — |
| 2022-06-07 | $26.40 | $26.40 | 1,300 | — | — |
| 2022-06-06 | $26.70 | $26.70 | 3,130 | — | — |
| 2022-06-03 | $25.70 | $25.70 | 4,360 | — | — |
| 2022-06-02 | $25.20 | $25.20 | 3,790 | — | — |
| 2022-06-01 | $23.10 | $23.10 | 1,140 | — | — |
| 2022-05-31 | $22.90 | $22.90 | 1,440 | — | — |
| 2022-05-27 | $22.80 | $22.80 | 430 | — | — |
| 2022-05-26 | $22.00 | $22.00 | 2,120 | — | — |
| 2022-05-25 | $21.60 | $21.60 | 1,440 | — | — |
| 2022-05-24 | $21.90 | $21.90 | 6,040 | — | — |
| 2022-05-23 | $19.50 | $19.50 | 1,680 | — | — |
| 2022-05-20 | $19.00 | $19.00 | 1,710 | — | — |
| 2022-05-19 | $18.10 | $18.10 | 1,250 | — | — |
| 2022-05-18 | $17.50 | $17.50 | 3,010 | — | — |
| 2022-05-17 | $18.60 | $18.60 | 12,700 | — | — |
| 2022-05-16 | $16.60 | $16.60 | 6,880 | — | — |
| 2022-05-13 | $16.80 | $16.80 | 1,490 | — | — |
| 2022-05-12 | $16.90 | $16.90 | 3,310 | — | — |
| 2022-05-11 | $17.50 | $17.50 | 6,430 | — | — |
| 2022-05-10 | $18.10 | $18.10 | 2,460 | — | — |
| 2022-05-09 | $18.20 | $18.20 | 2,090 | — | — |
| 2022-05-06 | $19.90 | $19.90 | 2,050 | — | — |
| 2022-05-05 | $19.50 | $19.50 | 1,520 | — | — |
| 2022-05-04 | $20.00 | $20.00 | 2,250 | — | — |
| 2022-05-03 | $20.50 | $20.50 | 1,200 | — | — |
| 2022-05-02 | $21.60 | $21.60 | 1,390 | — | — |
| 2022-04-29 | $21.50 | $21.50 | 950 | — | — |
| 2022-04-28 | $21.00 | $21.00 | 3,360 | — | — |
| 2022-04-27 | $22.20 | $22.20 | 1,230 | — | — |
| 2022-04-26 | $20.50 | $20.50 | 1,300 | — | — |
| 2022-04-25 | $21.70 | $21.70 | 660 | — | — |
| 2022-04-22 | $21.60 | $21.60 | 1,830 | — | — |
| 2022-04-21 | $22.00 | $22.00 | 1,070 | — | — |
| 2022-04-20 | $22.50 | $22.50 | 1,640 | — | — |
| 2022-04-19 | $21.60 | $21.60 | 770 | — | — |
| 2022-04-18 | $22.80 | $22.80 | 1,960 | — | — |
| 2022-04-14 | $22.30 | $22.30 | 2,360 | — | — |
| 2022-04-13 | $22.90 | $22.90 | 870 | — | — |
| 2022-04-12 | $22.60 | $22.60 | 1,860 | — | — |
| 2022-04-11 | $22.50 | $22.50 | 8,190 | — | — |
| 2022-04-08 | $25.50 | $25.50 | 2,930 | — | — |
| 2022-04-07 | $26.10 | $26.10 | 1,940 | — | — |
| 2022-04-06 | $28.10 | $28.10 | 880 | — | — |
| 2022-04-05 | $27.80 | $27.80 | 1,070 | — | — |
| 2022-04-04 | $28.40 | $28.40 | 2,140 | — | — |
| 2022-04-01 | $28.60 | $28.60 | 7,480 | — | — |
| 2022-03-31 | $30.60 | $30.60 | 30,220 | — | — |
| 2022-03-30 | $27.00 | $27.00 | 2,670 | — | — |
| 2022-03-29 | $26.70 | $26.70 | 3,920 | — | — |
| 2022-03-28 | $26.60 | $26.60 | 2,150 | — | — |
| 2022-03-25 | $26.80 | $26.80 | 3,060 | — | — |
| 2022-03-24 | $26.60 | $26.60 | 4,800 | — | — |
| 2022-03-23 | $26.50 | $26.50 | 9,680 | — | — |
| 2022-03-22 | $26.30 | $26.30 | 5,200 | — | — |
| 2022-03-21 | $26.60 | $26.60 | 3,550 | — | — |
| 2022-03-18 | $25.70 | $25.70 | 7,170 | — | — |
| 2022-03-17 | $27.60 | $27.60 | 1,950 | — | — |
| 2022-03-16 | $28.20 | $28.20 | 2,330 | — | — |
| 2022-03-15 | $29.30 | $29.30 | 1,300 | — | — |
| 2022-03-14 | $29.10 | $29.10 | 1,190 | — | — |
| 2022-03-11 | $29.60 | $29.60 | 1,960 | — | — |
| 2022-03-10 | $31.10 | $31.10 | 2,710 | — | — |
| 2022-03-09 | $32.90 | $32.90 | 11,420 | — | — |
| 2022-03-08 | $30.50 | $30.50 | 7,010 | — | — |
| 2022-03-07 | $29.20 | $29.20 | 1,930 | — | — |
| 2022-03-04 | $30.00 | $30.00 | 1,420 | — | — |
| 2022-03-03 | $29.70 | $29.70 | 940 | — | — |
| 2022-03-02 | $30.50 | $30.50 | 2,570 | — | — |
| 2022-03-01 | $30.70 | $30.70 | 1,190 | — | — |
| 2022-02-28 | $30.40 | $30.40 | 2,540 | — | — |
| 2022-02-25 | $30.10 | $30.10 | 1,330 | — | — |
| 2022-02-24 | $30.30 | $30.30 | 1,580 | — | — |
| 2022-02-23 | $31.00 | $31.00 | 1,650 | — | — |
| 2022-02-22 | $31.90 | $31.90 | 5,510 | — | — |
| 2022-02-18 | $30.60 | $30.60 | 2,490 | — | — |
| 2022-02-17 | $31.00 | $31.00 | 6,600 | — | — |
| 2022-02-16 | $31.60 | $31.60 | 2,530 | — | — |
| 2022-02-15 | $32.30 | $32.30 | 1,230 | — | — |
| 2022-02-14 | $32.00 | $32.00 | 1,720 | — | — |
| 2022-02-11 | $32.90 | $32.90 | 610 | — | — |
| 2022-02-10 | $32.80 | $32.80 | 2,380 | — | — |
| 2022-02-09 | $34.20 | $34.20 | 1,600 | — | — |
| 2022-02-08 | $33.80 | $33.80 | 870 | — | — |
| 2022-02-07 | $34.50 | $34.50 | 520 | — | — |
| 2022-02-04 | $35.20 | $35.20 | 980 | — | — |
| 2022-02-03 | $34.20 | $34.20 | 760 | — | — |
| 2022-02-02 | $35.10 | $35.10 | 980 | — | — |
| 2022-02-01 | $34.90 | $34.90 | 970 | — | — |
| 2022-01-31 | $32.80 | $32.80 | 2,590 | — | — |
| 2022-01-28 | $32.90 | $32.90 | 2,010 | — | — |
| 2022-01-27 | $32.50 | $32.50 | 2,110 | — | — |
| 2022-01-26 | $31.90 | $31.90 | 2,040 | — | — |
| 2022-01-25 | $32.60 | $32.60 | 1,130 | — | — |
| 2022-01-24 | $32.20 | $32.20 | 7,990 | — | — |
| 2022-01-21 | $34.80 | $34.80 | 6,940 | — | — |
| 2022-01-20 | $37.50 | $37.50 | 2,100 | — | — |
| 2022-01-19 | $36.90 | $36.90 | 1,430 | — | — |
| 2022-01-18 | $37.90 | $37.90 | 2,740 | — | — |
| 2022-01-14 | $38.50 | $38.50 | 3,130 | — | — |
| 2022-01-13 | $38.80 | $38.80 | 18,270 | — | — |
| 2022-01-12 | $39.60 | $39.60 | 5,820 | — | — |
| 2022-01-11 | $40.20 | $40.20 | 3,660 | — | — |
| 2022-01-10 | $40.60 | $40.60 | 13,260 | — | — |
| 2022-01-07 | $39.00 | $39.00 | 17,070 | — | — |
| 2022-01-06 | $38.50 | $38.50 | 49,330 | — | — |
| 2022-01-05 | $35.20 | $35.20 | 2,500 | — | — |
| 2022-01-04 | $35.40 | $35.40 | 5,120 | — | — |
| 2022-01-03 | $35.10 | $35.10 | 27,200 | — | — |