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
- 2007-12-19 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 | $18.20 | $18.20 | 8,530 | — | — |
| 2022-12-29 | $17.70 | $17.70 | 5,860 | — | — |
| 2022-12-28 | $18.30 | $18.30 | 5,770 | — | — |
| 2022-12-27 | $19.30 | $19.30 | 5,270 | — | — |
| 2022-12-23 | $19.50 | $19.50 | 4,420 | — | — |
| 2022-12-22 | $20.00 | $20.00 | 5,850 | — | — |
| 2022-12-21 | $20.60 | $20.60 | 4,940 | — | — |
| 2022-12-20 | $21.80 | $21.80 | 2,660 | — | — |
| 2022-12-19 | $22.10 | $22.10 | 2,000 | — | — |
| 2022-12-16 | $22.50 | $22.50 | 8,500 | — | — |
| 2022-12-15 | $23.00 | $23.00 | 7,010 | — | — |
| 2022-12-14 | $23.70 | $23.70 | 9,530 | — | — |
| 2022-12-13 | $22.70 | $22.70 | 21,020 | — | — |
| 2022-12-12 | $21.90 | $21.90 | 3,610 | — | — |
| 2022-12-09 | $21.80 | $21.80 | 2,270 | — | — |
| 2022-12-08 | $21.90 | $21.90 | 3,770 | — | — |
| 2022-12-07 | $22.00 | $22.00 | 2,560 | — | — |
| 2022-12-06 | $21.70 | $21.70 | 3,910 | — | — |
| 2022-12-05 | $21.50 | $21.50 | 3,030 | — | — |
| 2022-12-02 | $21.90 | $21.90 | 4,630 | — | — |
| 2022-12-01 | $21.50 | $21.50 | 5,180 | — | — |
| 2022-11-30 | $21.20 | $21.20 | 9,730 | — | — |
| 2022-11-29 | $20.90 | $20.90 | 6,860 | — | — |
| 2022-11-28 | $19.70 | $19.70 | 9,470 | — | — |
| 2022-11-25 | $19.40 | $19.40 | 13,430 | — | — |
| 2022-11-23 | $19.10 | $19.10 | 15,290 | — | — |
| 2022-11-22 | $17.90 | $17.90 | 6,370 | — | — |
| 2022-11-21 | $17.40 | $17.40 | 5,020 | — | — |
| 2022-11-18 | $17.50 | $17.50 | 1,910 | — | — |
| 2022-11-17 | $17.70 | $17.70 | 7,050 | — | — |
| 2022-11-16 | $17.20 | $17.20 | 5,580 | — | — |
| 2022-11-15 | $17.10 | $17.10 | 5,570 | — | — |
| 2022-11-14 | $16.90 | $16.90 | 2,860 | — | — |
| 2022-11-11 | $16.60 | $16.60 | 2,800 | — | — |
| 2022-11-10 | $16.40 | $16.40 | 6,620 | — | — |
| 2022-11-09 | $16.70 | $16.70 | 8,200 | — | — |
| 2022-11-08 | $16.50 | $16.50 | 5,170 | — | — |
| 2022-11-07 | $16.30 | $16.30 | 10,920 | — | — |
| 2022-11-04 | $17.60 | $17.60 | 2,330 | — | — |
| 2022-11-03 | $17.80 | $17.80 | 3,460 | — | — |
| 2022-11-02 | $17.70 | $17.70 | 5,900 | — | — |
| 2022-11-01 | $18.00 | $18.00 | 12,100 | — | — |
| 2022-10-31 | $17.00 | $17.00 | 7,130 | — | — |
| 2022-10-28 | $17.10 | $17.10 | 3,080 | — | — |
| 2022-10-27 | $17.20 | $17.20 | 1,070 | — | — |
| 2022-10-26 | $17.10 | $17.10 | 3,530 | — | — |
| 2022-10-25 | $16.20 | $16.20 | 4,300 | — | — |
| 2022-10-24 | $15.80 | $15.80 | 4,800 | — | — |
| 2022-10-21 | $16.30 | $16.30 | 1,440 | — | — |
| 2022-10-20 | $16.70 | $16.70 | 2,860 | — | — |
| 2022-10-19 | $17.00 | $17.00 | 3,600 | — | — |
| 2022-10-18 | $17.20 | $17.20 | 3,580 | — | — |
| 2022-10-17 | $17.00 | $17.00 | 5,060 | — | — |
| 2022-10-14 | $17.30 | $17.30 | 2,880 | — | — |
| 2022-10-13 | $17.70 | $17.70 | 8,840 | — | — |
| 2022-10-12 | $17.90 | $17.90 | 9,480 | — | — |
| 2022-10-11 | $16.40 | $16.40 | 4,300 | — | — |
| 2022-10-10 | $16.40 | $16.40 | 1,910 | — | — |
| 2022-10-07 | $16.20 | $16.20 | 4,960 | — | — |
| 2022-10-06 | $16.60 | $16.60 | 17,190 | — | — |
| 2022-10-05 | $15.50 | $15.50 | 4,320 | — | — |
| 2022-10-04 | $15.80 | $15.80 | 5,140 | — | — |
| 2022-10-03 | $15.90 | $15.90 | 1,630 | — | — |
| 2022-09-30 | $15.60 | $15.60 | 10,000 | — | — |
| 2022-09-29 | $15.60 | $15.60 | 5,430 | — | — |
| 2022-09-28 | $15.50 | $15.50 | 6,670 | — | — |
| 2022-09-27 | $15.50 | $15.50 | 5,150 | — | — |
| 2022-09-26 | $15.40 | $15.40 | 32,710 | — | — |
| 2022-09-23 | $15.50 | $15.50 | 6,140 | — | — |
| 2022-09-22 | $15.50 | $15.50 | 9,060 | — | — |
| 2022-09-21 | $15.40 | $15.40 | 19,720 | — | — |
| 2022-09-20 | $15.50 | $15.50 | 69,470 | — | — |
| 2022-09-19 | $15.50 | $15.50 | 11,570 | — | — |
| 2022-09-16 | $15.40 | $15.40 | 11,600 | — | — |
| 2022-09-15 | $15.70 | $15.70 | 5,700 | — | — |
| 2022-09-14 | $16.40 | $16.40 | 61,200 | — | — |
| 2022-09-13 | $16.50 | $16.50 | 8,470 | — | — |
| 2022-09-12 | $16.70 | $16.70 | 5,250 | — | — |
| 2022-09-09 | $17.30 | $17.30 | 5,840 | — | — |
| 2022-09-08 | $17.00 | $17.00 | 5,150 | — | — |
| 2022-09-07 | $17.30 | $17.30 | 4,630 | — | — |
| 2022-09-06 | $16.60 | $16.60 | 9,210 | — | — |
| 2022-09-02 | $16.60 | $16.60 | 4,380 | — | — |
| 2022-09-01 | $16.50 | $16.50 | 17,680 | — | — |
| 2022-08-31 | $16.80 | $16.80 | 4,740 | — | — |
| 2022-08-30 | $16.80 | $16.80 | 18,890 | — | — |
| 2022-08-29 | $16.70 | $16.70 | 9,720 | — | — |
| 2022-08-26 | $16.70 | $16.70 | 16,320 | — | — |
| 2022-08-25 | $16.40 | $16.40 | 17,140 | — | — |
| 2022-08-24 | $15.50 | $15.50 | 10,110 | — | — |
| 2022-08-23 | $14.50 | $14.50 | 29,870 | — | — |
| 2022-08-22 | $14.50 | $14.50 | 25,520 | — | — |
| 2022-08-19 | $14.90 | $14.90 | 16,860 | — | — |
| 2022-08-18 | $15.10 | $15.10 | 20,220 | — | — |
| 2022-08-17 | $15.60 | $15.60 | 20,550 | — | — |
| 2022-08-16 | $15.90 | $15.90 | 16,950 | — | — |
| 2022-08-15 | $16.40 | $16.40 | 22,060 | — | — |
| 2022-08-12 | $16.40 | $16.40 | 20,230 | — | — |
| 2022-08-11 | $16.90 | $16.90 | 20,600 | — | — |
| 2022-08-10 | $16.70 | $16.70 | 12,320 | — | — |
| 2022-08-09 | $16.60 | $16.60 | 11,660 | — | — |
| 2022-08-08 | $16.60 | $16.60 | 15,900 | — | — |
| 2022-08-05 | $16.90 | $16.90 | 25,440 | — | — |
| 2022-08-04 | $17.50 | $17.50 | 30,170 | — | — |
| 2022-08-03 | $17.60 | $17.60 | 82,810 | — | — |
| 2022-08-02 | $23.10 | $23.10 | 9,260 | — | — |
| 2022-08-01 | $22.10 | $22.10 | 4,680 | — | — |
| 2022-07-29 | $21.20 | $21.20 | 2,340 | — | — |
| 2022-07-28 | $20.50 | $20.50 | 4,500 | — | — |
| 2022-07-27 | $21.00 | $21.00 | 2,850 | — | — |
| 2022-07-26 | $20.80 | $20.80 | 1,730 | — | — |
| 2022-07-25 | $20.90 | $20.90 | 3,510 | — | — |
| 2022-07-22 | $21.20 | $21.20 | 1,680 | — | — |
| 2022-07-21 | $21.30 | $21.30 | 2,170 | — | — |
| 2022-07-20 | $20.50 | $20.50 | 9,710 | — | — |
| 2022-07-19 | $20.20 | $20.20 | 6,220 | — | — |
| 2022-07-18 | $20.70 | $20.70 | 2,490 | — | — |
| 2022-07-15 | $20.70 | $20.70 | 4,270 | — | — |
| 2022-07-14 | $20.80 | $20.80 | 3,500 | — | — |
| 2022-07-13 | $20.80 | $20.80 | 5,600 | — | — |
| 2022-07-12 | $19.60 | $19.60 | 7,430 | — | — |
| 2022-07-11 | $19.90 | $19.90 | 4,050 | — | — |
| 2022-07-08 | $20.10 | $20.10 | 3,820 | — | — |
| 2022-07-07 | $20.30 | $20.30 | 1,830 | — | — |
| 2022-07-06 | $20.10 | $20.10 | 2,870 | — | — |
| 2022-07-05 | $20.20 | $20.20 | 6,440 | — | — |
| 2022-07-01 | $20.40 | $20.40 | 4,130 | — | — |
| 2022-06-30 | $20.10 | $20.10 | 7,240 | — | — |
| 2022-06-29 | $20.50 | $20.50 | 4,390 | — | — |
| 2022-06-28 | $20.90 | $20.90 | 3,990 | — | — |
| 2022-06-27 | $20.60 | $20.60 | 4,040 | — | — |
| 2022-06-24 | $20.50 | $20.50 | 9,440 | — | — |
| 2022-06-23 | $20.10 | $20.10 | 2,830 | — | — |
| 2022-06-22 | $20.30 | $20.30 | 5,100 | — | — |
| 2022-06-21 | $20.50 | $20.50 | 7,910 | — | — |
| 2022-06-17 | $21.10 | $21.10 | 11,920 | — | — |
| 2022-06-16 | $20.60 | $20.60 | 9,070 | — | — |
| 2022-06-15 | $20.40 | $20.40 | 8,150 | — | — |
| 2022-06-14 | $20.50 | $20.50 | 9,060 | — | — |
| 2022-06-13 | $20.20 | $20.20 | 15,710 | — | — |
| 2022-06-10 | $21.80 | $21.80 | 9,610 | — | — |
| 2022-06-09 | $22.80 | $22.80 | 8,840 | — | — |
| 2022-06-08 | $23.10 | $23.10 | 6,690 | — | — |
| 2022-06-07 | $22.70 | $22.70 | 53,820 | — | — |
| 2022-06-06 | $23.10 | $23.10 | 5,550 | — | — |
| 2022-06-03 | $23.30 | $23.30 | 3,880 | — | — |
| 2022-06-02 | $23.10 | $23.10 | 6,710 | — | — |
| 2022-06-01 | $22.70 | $22.70 | 6,800 | — | — |
| 2022-05-31 | $22.30 | $22.30 | 7,500 | — | — |
| 2022-05-27 | $22.80 | $22.80 | 3,770 | — | — |
| 2022-05-26 | $22.90 | $22.90 | 14,660 | — | — |
| 2022-05-25 | $21.70 | $21.70 | 16,560 | — | — |
| 2022-05-24 | $21.70 | $21.70 | 33,650 | — | — |
| 2022-05-23 | $23.70 | $23.70 | 14,660 | — | — |
| 2022-05-20 | $24.40 | $24.40 | 9,510 | — | — |
| 2022-05-19 | $25.00 | $25.00 | 5,990 | — | — |
| 2022-05-18 | $25.20 | $25.20 | 3,880 | — | — |
| 2022-05-17 | $27.00 | $27.00 | 9,240 | — | — |
| 2022-05-16 | $24.80 | $24.80 | 6,020 | — | — |
| 2022-05-13 | $25.80 | $25.80 | 4,350 | — | — |
| 2022-05-12 | $24.70 | $24.70 | 11,810 | — | — |
| 2022-05-11 | $24.60 | $24.60 | 9,560 | — | — |
| 2022-05-10 | $25.30 | $25.30 | 12,670 | — | — |
| 2022-05-09 | $26.30 | $26.30 | 10,060 | — | — |
| 2022-05-06 | $26.90 | $26.90 | 14,050 | — | — |
| 2022-05-05 | $27.70 | $27.70 | 4,580 | — | — |
| 2022-05-04 | $28.40 | $28.40 | 13,190 | — | — |
| 2022-05-03 | $27.90 | $27.90 | 8,060 | — | — |
| 2022-05-02 | $27.90 | $27.90 | 10,070 | — | — |
| 2022-04-29 | $26.90 | $26.90 | 11,560 | — | — |
| 2022-04-28 | $27.00 | $27.00 | 9,660 | — | — |
| 2022-04-27 | $27.40 | $27.40 | 7,570 | — | — |
| 2022-04-26 | $27.40 | $27.40 | 5,140 | — | — |
| 2022-04-25 | $28.20 | $28.20 | 9,280 | — | — |
| 2022-04-22 | $27.90 | $27.90 | 8,050 | — | — |
| 2022-04-21 | $28.00 | $28.00 | 11,800 | — | — |
| 2022-04-20 | $28.30 | $28.30 | 14,450 | — | — |
| 2022-04-19 | $29.30 | $29.30 | 20,590 | — | — |
| 2022-04-18 | $26.90 | $26.90 | 11,330 | — | — |
| 2022-04-14 | $26.20 | $26.20 | 12,600 | — | — |
| 2022-04-13 | $26.90 | $26.90 | 6,260 | — | — |
| 2022-04-12 | $25.80 | $25.80 | 12,270 | — | — |
| 2022-04-11 | $26.60 | $26.60 | 5,940 | — | — |
| 2022-04-08 | $26.50 | $26.50 | 7,960 | — | — |
| 2022-04-07 | $27.20 | $27.20 | 15,380 | — | — |
| 2022-04-06 | $27.40 | $27.40 | 18,200 | — | — |
| 2022-04-05 | $28.00 | $28.00 | 10,530 | — | — |
| 2022-04-04 | $29.40 | $29.40 | 8,440 | — | — |
| 2022-04-01 | $28.30 | $28.30 | 8,650 | — | — |
| 2022-03-31 | $28.00 | $28.00 | 8,710 | — | — |
| 2022-03-30 | $28.30 | $28.30 | 9,350 | — | — |
| 2022-03-29 | $29.40 | $29.40 | 8,830 | — | — |
| 2022-03-28 | $28.90 | $28.90 | 10,060 | — | — |
| 2022-03-25 | $28.50 | $28.50 | 23,490 | — | — |
| 2022-03-24 | $29.40 | $29.40 | 2,660 | — | — |
| 2022-03-23 | $29.40 | $29.40 | 13,990 | — | — |
| 2022-03-22 | $30.30 | $30.30 | 6,240 | — | — |
| 2022-03-21 | $29.70 | $29.70 | 9,700 | — | — |
| 2022-03-18 | $30.70 | $30.70 | 9,770 | — | — |
| 2022-03-17 | $30.70 | $30.70 | 9,350 | — | — |
| 2022-03-16 | $29.70 | $29.70 | 7,990 | — | — |
| 2022-03-15 | $28.60 | $28.60 | 12,540 | — | — |
| 2022-03-14 | $28.10 | $28.10 | 11,860 | — | — |
| 2022-03-11 | $29.80 | $29.80 | 11,630 | — | — |
| 2022-03-10 | $31.70 | $31.70 | 10,350 | — | — |
| 2022-03-09 | $31.50 | $31.50 | 9,280 | — | — |
| 2022-03-08 | $30.80 | $30.80 | 21,670 | — | — |
| 2022-03-07 | $29.20 | $29.20 | 24,730 | — | — |
| 2022-03-04 | $28.40 | $28.40 | 15,970 | — | — |
| 2022-03-03 | $29.50 | $29.50 | 8,170 | — | — |
| 2022-03-02 | $30.40 | $30.40 | 9,540 | — | — |
| 2022-03-01 | $29.80 | $29.80 | 10,860 | — | — |
| 2022-02-28 | $30.90 | $30.90 | 21,860 | — | — |
| 2022-02-25 | $29.90 | $29.90 | 7,870 | — | — |
| 2022-02-24 | $30.60 | $30.60 | 18,740 | — | — |
| 2022-02-23 | $28.50 | $28.50 | 13,090 | — | — |
| 2022-02-22 | $28.90 | $28.90 | 43,390 | — | — |
| 2022-02-18 | $31.20 | $31.20 | 8,810 | — | — |
| 2022-02-17 | $31.70 | $31.70 | 10,070 | — | — |
| 2022-02-16 | $33.40 | $33.40 | 12,030 | — | — |
| 2022-02-15 | $33.00 | $33.00 | 17,880 | — | — |
| 2022-02-14 | $31.10 | $31.10 | 15,040 | — | — |
| 2022-02-11 | $31.00 | $31.00 | 14,860 | — | — |
| 2022-02-10 | $32.90 | $32.90 | 12,370 | — | — |
| 2022-02-09 | $32.80 | $32.80 | 25,770 | — | — |
| 2022-02-08 | $30.70 | $30.70 | 11,300 | — | — |
| 2022-02-07 | $29.30 | $29.30 | 9,890 | — | — |
| 2022-02-04 | $29.80 | $29.80 | 17,390 | — | — |
| 2022-02-03 | $29.90 | $29.90 | 9,740 | — | — |
| 2022-02-02 | $31.20 | $31.20 | 13,150 | — | — |
| 2022-02-01 | $32.30 | $32.30 | 7,310 | — | — |
| 2022-01-31 | $32.20 | $32.20 | 19,650 | — | — |
| 2022-01-28 | $29.50 | $29.50 | 17,780 | — | — |
| 2022-01-27 | $29.30 | $29.30 | 19,290 | — | — |
| 2022-01-26 | $29.60 | $29.60 | 27,500 | — | — |
| 2022-01-25 | $30.00 | $30.00 | 42,770 | — | — |
| 2022-01-24 | $32.00 | $32.00 | 34,430 | — | — |
| 2022-01-21 | $31.60 | $31.60 | 54,220 | — | — |
| 2022-01-20 | $31.80 | $31.80 | 56,360 | — | — |
| 2022-01-19 | $33.10 | $33.10 | 113,780 | — | — |
| 2022-01-18 | $39.90 | $39.90 | 28,500 | — | — |
| 2022-01-14 | $42.40 | $42.40 | 24,690 | — | — |
| 2022-01-13 | $43.00 | $43.00 | 23,480 | — | — |
| 2022-01-12 | $43.90 | $43.90 | 37,030 | — | — |
| 2022-01-11 | $43.50 | $43.50 | 179,120 | — | — |
| 2022-01-10 | $40.70 | $40.70 | 44,190 | — | — |
| 2022-01-07 | $39.20 | $39.20 | 28,850 | — | — |
| 2022-01-06 | $38.50 | $38.50 | 31,350 | — | — |
| 2022-01-05 | $36.70 | $36.70 | 43,930 | — | — |
| 2022-01-04 | $37.10 | $37.10 | 25,480 | — | — |
| 2022-01-03 | $38.00 | $38.00 | 31,990 | — | — |