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
- 2009-07-30 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 | $22.68 | $22.68 | 19,128 | — | — |
| 2022-12-29 | $23.76 | $23.76 | 19,717 | — | — |
| 2022-12-28 | $23.76 | $23.76 | 24,367 | — | — |
| 2022-12-27 | $21.78 | $21.78 | 18,750 | — | — |
| 2022-12-23 | $20.70 | $20.70 | 6,778 | — | — |
| 2022-12-22 | $20.88 | $20.88 | 12,367 | — | — |
| 2022-12-21 | $20.70 | $20.70 | 5,056 | — | — |
| 2022-12-20 | $20.88 | $20.88 | 5,822 | — | — |
| 2022-12-19 | $20.34 | $20.34 | 26,183 | — | — |
| 2022-12-16 | $20.88 | $20.88 | 36,611 | — | — |
| 2022-12-15 | $19.80 | $19.80 | 10,189 | — | — |
| 2022-12-14 | $19.80 | $19.80 | 23,017 | — | — |
| 2022-12-13 | $18.90 | $18.90 | 18,739 | — | — |
| 2022-12-12 | $18.18 | $18.18 | 10,572 | — | — |
| 2022-12-09 | $19.08 | $19.08 | 25,028 | — | — |
| 2022-12-08 | $17.82 | $17.82 | 14,000 | — | — |
| 2022-12-07 | $16.56 | $16.56 | 23,717 | — | — |
| 2022-12-06 | $15.84 | $15.84 | 5,178 | — | — |
| 2022-12-05 | $16.02 | $16.02 | 2,572 | — | — |
| 2022-12-02 | $16.74 | $16.74 | 8,400 | — | — |
| 2022-12-01 | $15.66 | $15.66 | 4,383 | — | — |
| 2022-11-30 | $16.38 | $16.38 | 3,333 | — | — |
| 2022-11-29 | $15.66 | $15.66 | 3,606 | — | — |
| 2022-11-28 | $15.66 | $15.66 | 2,406 | — | — |
| 2022-11-25 | $16.20 | $16.20 | 3,811 | — | — |
| 2022-11-23 | $15.84 | $15.84 | 4,022 | — | — |
| 2022-11-22 | $15.84 | $15.84 | 2,406 | — | — |
| 2022-11-21 | $16.02 | $16.02 | 5,961 | — | — |
| 2022-11-18 | $16.56 | $16.56 | 2,122 | — | — |
| 2022-11-17 | $16.56 | $16.56 | 6,733 | — | — |
| 2022-11-16 | $16.56 | $16.56 | 17,617 | — | — |
| 2022-11-15 | $18.18 | $18.18 | 8,950 | — | — |
| 2022-11-14 | $18.36 | $18.36 | 2,367 | — | — |
| 2022-11-11 | $18.36 | $18.36 | 4,511 | — | — |
| 2022-11-10 | $18.36 | $18.36 | 14,578 | — | — |
| 2022-11-09 | $18.54 | $18.54 | 9,539 | — | — |
| 2022-11-08 | $18.90 | $18.90 | 15,222 | — | — |
| 2022-11-07 | $19.44 | $19.44 | 10,639 | — | — |
| 2022-11-04 | $20.34 | $20.34 | 10,933 | — | — |
| 2022-11-03 | $19.62 | $19.62 | 8,322 | — | — |
| 2022-11-02 | $19.62 | $19.62 | 8,189 | — | — |
| 2022-11-01 | $19.08 | $19.08 | 12,111 | — | — |
| 2022-10-31 | $19.26 | $19.26 | 12,194 | — | — |
| 2022-10-28 | $18.72 | $18.72 | 11,911 | — | — |
| 2022-10-27 | $18.54 | $18.54 | 13,250 | — | — |
| 2022-10-26 | $18.90 | $18.90 | 23,750 | — | — |
| 2022-10-25 | $18.00 | $18.00 | 29,078 | — | — |
| 2022-10-24 | $16.56 | $16.56 | 20,417 | — | — |
| 2022-10-21 | $17.28 | $17.28 | 9,556 | — | — |
| 2022-10-20 | $17.64 | $17.64 | 9,467 | — | — |
| 2022-10-19 | $17.82 | $17.82 | 18,272 | — | — |
| 2022-10-18 | $17.46 | $17.46 | 26,950 | — | — |
| 2022-10-17 | $17.46 | $17.46 | 30,361 | — | — |
| 2022-10-14 | $15.84 | $15.84 | 17,406 | — | — |
| 2022-10-13 | $15.66 | $15.66 | 12,083 | — | — |
| 2022-10-12 | $15.84 | $15.84 | 23,772 | — | — |
| 2022-10-11 | $15.30 | $15.30 | 19,511 | — | — |
| 2022-10-10 | $15.30 | $15.30 | 72,711 | — | — |
| 2022-10-07 | $12.96 | $12.96 | 29,233 | — | — |
| 2022-10-06 | $12.60 | $12.60 | 18,300 | — | — |
| 2022-10-05 | $11.88 | $11.88 | 7,350 | — | — |
| 2022-10-04 | $12.06 | $12.06 | 14,139 | — | — |
| 2022-10-03 | $10.98 | $10.98 | 8,289 | — | — |
| 2022-09-30 | $10.26 | $10.26 | 6,633 | — | — |
| 2022-09-29 | $9.72 | $9.72 | 7,533 | — | — |
| 2022-09-28 | $10.08 | $10.08 | 4,678 | — | — |
| 2022-09-27 | $10.26 | $10.26 | 9,589 | — | — |
| 2022-09-26 | $9.72 | $9.72 | 4,483 | — | — |
| 2022-09-23 | $9.18 | $9.18 | 10,456 | — | — |
| 2022-09-22 | $9.90 | $9.90 | 5,683 | — | — |
| 2022-09-21 | $10.08 | $10.08 | 6,100 | — | — |
| 2022-09-20 | $9.90 | $9.90 | 11,994 | — | — |
| 2022-09-19 | $10.80 | $10.80 | 6,467 | — | — |
| 2022-09-16 | $10.98 | $10.98 | 6,078 | — | — |
| 2022-09-15 | $10.98 | $10.98 | 5,350 | — | — |
| 2022-09-14 | $10.98 | $10.98 | 3,272 | — | — |
| 2022-09-13 | $11.16 | $11.16 | 9,367 | — | — |
| 2022-09-12 | $11.70 | $11.70 | 6,967 | — | — |
| 2022-09-09 | $11.52 | $11.52 | 4,661 | — | — |
| 2022-09-08 | $11.34 | $11.34 | 2,294 | — | — |
| 2022-09-07 | $11.34 | $11.34 | 6,272 | — | — |
| 2022-09-06 | $11.34 | $11.34 | 13,100 | — | — |
| 2022-09-02 | $12.06 | $12.06 | 2,294 | — | — |
| 2022-09-01 | $12.06 | $12.06 | 8,961 | — | — |
| 2022-08-31 | $12.42 | $12.42 | 5,944 | — | — |
| 2022-08-30 | $12.60 | $12.60 | 3,133 | — | — |
| 2022-08-29 | $12.60 | $12.60 | 14,889 | — | — |
| 2022-08-26 | $12.60 | $12.60 | 8,744 | — | — |
| 2022-08-25 | $12.96 | $12.96 | 9,233 | — | — |
| 2022-08-24 | $12.96 | $12.96 | 4,983 | — | — |
| 2022-08-23 | $12.78 | $12.78 | 10,533 | — | — |
| 2022-08-22 | $12.60 | $12.60 | 2,883 | — | — |
| 2022-08-19 | $12.78 | $12.78 | 4,678 | — | — |
| 2022-08-18 | $12.96 | $12.96 | 6,033 | — | — |
| 2022-08-17 | $12.78 | $12.78 | 7,672 | — | — |
| 2022-08-16 | $13.32 | $13.32 | 4,311 | — | — |
| 2022-08-15 | $13.50 | $13.50 | 10,967 | — | — |
| 2022-08-12 | $12.96 | $12.96 | 5,278 | — | — |
| 2022-08-11 | $13.32 | $13.32 | 4,861 | — | — |
| 2022-08-10 | $12.96 | $12.96 | 6,106 | — | — |
| 2022-08-09 | $12.78 | $12.78 | 5,728 | — | — |
| 2022-08-08 | $12.96 | $12.96 | 15,472 | — | — |
| 2022-08-05 | $12.96 | $12.96 | 5,961 | — | — |
| 2022-08-04 | $12.60 | $12.60 | 8,633 | — | — |
| 2022-08-03 | $12.60 | $12.60 | 8,317 | — | — |
| 2022-08-02 | $12.42 | $12.42 | 5,317 | — | — |
| 2022-08-01 | $11.88 | $11.88 | 14,106 | — | — |
| 2022-07-29 | $12.42 | $12.42 | 2,417 | — | — |
| 2022-07-28 | $12.42 | $12.42 | 5,183 | — | — |
| 2022-07-27 | $12.78 | $12.78 | 3,261 | — | — |
| 2022-07-26 | $12.60 | $12.60 | 5,528 | — | — |
| 2022-07-25 | $12.96 | $12.96 | 15,656 | — | — |
| 2022-07-22 | $12.24 | $12.24 | 5,217 | — | — |
| 2022-07-21 | $12.42 | $12.42 | 8,661 | — | — |
| 2022-07-20 | $12.78 | $12.78 | 5,461 | — | — |
| 2022-07-19 | $12.42 | $12.42 | 8,672 | — | — |
| 2022-07-18 | $12.42 | $12.42 | 3,150 | — | — |
| 2022-07-15 | $12.06 | $12.06 | 3,528 | — | — |
| 2022-07-14 | $12.06 | $12.06 | 6,133 | — | — |
| 2022-07-13 | $12.60 | $12.60 | 5,017 | — | — |
| 2022-07-12 | $12.42 | $12.42 | 3,889 | — | — |
| 2022-07-11 | $12.60 | $12.60 | 1,489 | — | — |
| 2022-07-08 | $13.14 | $13.14 | 2,106 | — | — |
| 2022-07-07 | $12.96 | $12.96 | 13,622 | — | — |
| 2022-07-06 | $12.60 | $12.60 | 4,689 | — | — |
| 2022-07-05 | $12.60 | $12.60 | 4,917 | — | — |
| 2022-07-01 | $12.24 | $12.24 | 4,678 | — | — |
| 2022-06-30 | $11.88 | $11.88 | 4,894 | — | — |
| 2022-06-29 | $12.78 | $12.78 | 4,139 | — | — |
| 2022-06-28 | $12.78 | $12.78 | 6,961 | — | — |
| 2022-06-27 | $12.78 | $12.78 | 6,778 | — | — |
| 2022-06-24 | $12.78 | $12.78 | 12,306 | — | — |
| 2022-06-23 | $12.06 | $12.06 | 16,294 | — | — |
| 2022-06-22 | $12.24 | $12.24 | 14,739 | — | — |
| 2022-06-21 | $12.42 | $12.42 | 6,600 | — | — |
| 2022-06-17 | $12.60 | $12.60 | 22,239 | — | — |
| 2022-06-16 | $12.78 | $12.78 | 23,500 | — | — |
| 2022-06-15 | $13.14 | $13.14 | 23,256 | — | — |
| 2022-06-14 | $12.60 | $12.60 | 11,694 | — | — |
| 2022-06-13 | $12.78 | $12.78 | 22,150 | — | — |
| 2022-06-10 | $13.86 | $13.86 | 21,206 | — | — |
| 2022-06-09 | $15.12 | $15.12 | 20,783 | — | — |
| 2022-06-08 | $15.48 | $15.48 | 30,194 | — | — |
| 2022-06-07 | $15.30 | $15.30 | 40,511 | — | — |
| 2022-06-06 | $14.76 | $14.76 | 26,906 | — | — |
| 2022-06-03 | $14.22 | $14.22 | 9,406 | — | — |
| 2022-06-02 | $14.04 | $14.04 | 6,939 | — | — |
| 2022-06-01 | $14.22 | $14.22 | 7,211 | — | — |
| 2022-05-31 | $14.40 | $14.40 | 50,711 | — | — |
| 2022-05-27 | $14.22 | $14.22 | 6,983 | — | — |
| 2022-05-26 | $13.50 | $13.50 | 17,617 | — | — |
| 2022-05-25 | $12.96 | $12.96 | 19,694 | — | — |
| 2022-05-24 | $12.96 | $12.96 | 34,206 | — | — |
| 2022-05-23 | $14.22 | $14.22 | 5,744 | — | — |
| 2022-05-20 | $14.58 | $14.58 | 25,100 | — | — |
| 2022-05-19 | $14.94 | $14.94 | 6,506 | — | — |
| 2022-05-18 | $14.58 | $14.58 | 9,406 | — | — |
| 2022-05-17 | $15.30 | $15.30 | 7,306 | — | — |
| 2022-05-16 | $14.58 | $14.58 | 12,300 | — | — |
| 2022-05-13 | $15.48 | $15.48 | 9,900 | — | — |
| 2022-05-12 | $14.76 | $14.76 | 55,111 | — | — |
| 2022-05-11 | $12.78 | $12.78 | 21,972 | — | — |
| 2022-05-10 | $13.68 | $13.68 | 19,761 | — | — |
| 2022-05-09 | $13.68 | $13.68 | 73,800 | — | — |
| 2022-05-06 | $14.76 | $14.76 | 10,739 | — | — |
| 2022-05-05 | $15.48 | $15.48 | 11,433 | — | — |
| 2022-05-04 | $16.20 | $16.20 | 22,083 | — | — |
| 2022-05-03 | $15.48 | $15.48 | 10,306 | — | — |
| 2022-05-02 | $14.94 | $14.94 | 25,550 | — | — |
| 2022-04-29 | $14.94 | $14.94 | 24,367 | — | — |
| 2022-04-28 | $15.30 | $15.30 | 18,878 | — | — |
| 2022-04-27 | $15.48 | $15.48 | 25,233 | — | — |
| 2022-04-26 | $14.76 | $14.76 | 27,122 | — | — |
| 2022-04-25 | $15.84 | $15.84 | 20,706 | — | — |
| 2022-04-22 | $16.20 | $16.20 | 45,906 | — | — |
| 2022-04-21 | $16.38 | $16.38 | 28,511 | — | — |
| 2022-04-20 | $17.10 | $17.10 | 24,822 | — | — |
| 2022-04-19 | $17.10 | $17.10 | 44,400 | — | — |
| 2022-04-18 | $18.18 | $18.18 | 79,844 | — | — |
| 2022-04-14 | $18.36 | $18.36 | 75,328 | — | — |
| 2022-04-13 | $17.28 | $17.28 | 26,611 | — | — |
| 2022-04-12 | $17.28 | $17.28 | 48,444 | — | — |
| 2022-04-11 | $17.28 | $17.28 | 76,428 | — | — |
| 2022-04-08 | $19.26 | $19.26 | 31,311 | — | — |
| 2022-04-07 | $19.80 | $19.80 | 67,144 | — | — |
| 2022-04-06 | $21.06 | $21.06 | 177,717 | — | — |
| 2022-04-05 | $21.42 | $21.42 | 1,846,717 | — | — |
| 2022-04-04 | $19.26 | $19.26 | 360,200 | — | — |
| 2022-04-01 | $18.54 | $18.54 | 35,317 | — | — |
| 2022-03-31 | $19.44 | $19.44 | 35,978 | — | — |
| 2022-03-30 | $19.80 | $19.80 | 121,872 | — | — |
| 2022-03-29 | $19.80 | $19.80 | 27,806 | — | — |
| 2022-03-28 | $19.80 | $19.80 | 26,917 | — | — |
| 2022-03-25 | $20.88 | $20.88 | 61,939 | — | — |
| 2022-03-24 | $20.16 | $20.16 | 31,472 | — | — |
| 2022-03-23 | $20.52 | $20.52 | 64,650 | — | — |
| 2022-03-22 | $20.52 | $20.52 | 86,772 | — | — |
| 2022-03-21 | $19.08 | $19.08 | 56,083 | — | — |
| 2022-03-18 | $19.62 | $19.62 | 33,411 | — | — |
| 2022-03-17 | $19.08 | $19.08 | 54,372 | — | — |
| 2022-03-16 | $17.28 | $17.28 | 48,233 | — | — |
| 2022-03-15 | $16.74 | $16.74 | 62,483 | — | — |
| 2022-03-14 | $17.64 | $17.64 | 55,167 | — | — |
| 2022-03-11 | $18.18 | $18.18 | 67,161 | — | — |
| 2022-03-10 | $20.16 | $20.16 | 79,344 | — | — |
| 2022-03-09 | $21.06 | $21.06 | 149,917 | — | — |
| 2022-03-08 | $21.60 | $21.60 | 498,478 | — | — |
| 2022-03-07 | $25.20 | $25.20 | 649,894 | — | — |
| 2022-03-04 | $19.98 | $19.98 | 155,961 | — | — |
| 2022-03-03 | $17.28 | $17.28 | 14,261 | — | — |
| 2022-03-02 | $17.10 | $17.10 | 25,472 | — | — |
| 2022-03-01 | $17.82 | $17.82 | 61,383 | — | — |
| 2022-02-28 | $18.72 | $18.72 | 128,978 | — | — |
| 2022-02-25 | $16.20 | $16.20 | 53,183 | — | — |
| 2022-02-24 | $17.64 | $17.64 | 142,422 | — | — |
| 2022-02-23 | $16.74 | $16.74 | 73,256 | — | — |
| 2022-02-22 | $16.02 | $16.02 | 61,522 | — | — |
| 2022-02-18 | $17.46 | $17.46 | 30,000 | — | — |
| 2022-02-17 | $18.36 | $18.36 | 32,072 | — | — |
| 2022-02-16 | $19.26 | $19.26 | 19,156 | — | — |
| 2022-02-15 | $19.26 | $19.26 | 18,172 | — | — |
| 2022-02-14 | $18.90 | $18.90 | 23,822 | — | — |
| 2022-02-11 | $20.16 | $20.16 | 33,728 | — | — |
| 2022-02-10 | $18.90 | $18.90 | 13,194 | — | — |
| 2022-02-09 | $19.80 | $19.80 | 26,783 | — | — |
| 2022-02-08 | $19.26 | $19.26 | 10,011 | — | — |
| 2022-02-07 | $19.26 | $19.26 | 15,322 | — | — |
| 2022-02-04 | $18.54 | $18.54 | 31,289 | — | — |
| 2022-02-03 | $17.46 | $17.46 | 22,100 | — | — |
| 2022-02-02 | $18.72 | $18.72 | 30,250 | — | — |
| 2022-02-01 | $19.98 | $19.98 | 45,417 | — | — |
| 2022-01-31 | $19.44 | $19.44 | 159,139 | — | — |
| 2022-01-28 | $21.06 | $21.06 | 346,094 | — | — |
| 2022-01-27 | $18.00 | $18.00 | 37,300 | — | — |
| 2022-01-26 | $18.18 | $18.18 | 33,794 | — | — |
| 2022-01-25 | $19.62 | $19.62 | 12,317 | — | — |
| 2022-01-24 | $18.54 | $18.54 | 29,833 | — | — |
| 2022-01-21 | $19.08 | $19.08 | 22,833 | — | — |
| 2022-01-20 | $19.26 | $19.26 | 20,822 | — | — |
| 2022-01-19 | $19.44 | $19.44 | 22,067 | — | — |
| 2022-01-18 | $21.24 | $21.24 | 16,083 | — | — |
| 2022-01-14 | $21.24 | $21.24 | 11,289 | — | — |
| 2022-01-13 | $20.70 | $20.70 | 10,150 | — | — |
| 2022-01-12 | $22.50 | $22.50 | 9,139 | — | — |
| 2022-01-11 | $21.96 | $21.96 | 17,444 | — | — |
| 2022-01-10 | $20.88 | $20.88 | 23,606 | — | — |
| 2022-01-07 | $22.86 | $22.86 | 6,339 | — | — |
| 2022-01-06 | $22.50 | $22.50 | 10,578 | — | — |
| 2022-01-05 | $23.22 | $23.22 | 11,883 | — | — |
| 2022-01-04 | $24.84 | $24.84 | 18,489 | — | — |
| 2022-01-03 | $24.84 | $24.84 | 15,206 | — | — |