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
- 2014-05-02 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 | $12.48 | $12.48 | 33,188 | — | — |
| 2022-12-29 | $11.72 | $11.72 | 11,913 | — | — |
| 2022-12-28 | $11.68 | $11.68 | 17,975 | — | — |
| 2022-12-27 | $12.16 | $12.16 | 19,338 | — | — |
| 2022-12-23 | $12.48 | $12.48 | 18,675 | — | — |
| 2022-12-22 | $12.80 | $12.80 | 26,288 | — | — |
| 2022-12-21 | $13.92 | $13.92 | 14,625 | — | — |
| 2022-12-20 | $13.60 | $13.60 | 18,250 | — | — |
| 2022-12-19 | $14.36 | $14.36 | 23,875 | — | — |
| 2022-12-16 | $15.36 | $15.36 | 9,413 | — | — |
| 2022-12-15 | $15.60 | $15.60 | 12,788 | — | — |
| 2022-12-14 | $16.48 | $16.48 | 20,513 | — | — |
| 2022-12-13 | $17.20 | $17.20 | 6,513 | — | — |
| 2022-12-12 | $16.96 | $16.96 | 19,000 | — | — |
| 2022-12-09 | $16.96 | $16.96 | 39,163 | — | — |
| 2022-12-08 | $15.12 | $15.12 | 7,013 | — | — |
| 2022-12-07 | $14.64 | $14.64 | 11,163 | — | — |
| 2022-12-06 | $14.56 | $14.56 | 47,913 | — | — |
| 2022-12-05 | $16.88 | $16.88 | 14,663 | — | — |
| 2022-12-02 | $18.40 | $18.40 | 16,413 | — | — |
| 2022-12-01 | $16.96 | $16.96 | 54,338 | — | — |
| 2022-11-30 | $18.88 | $18.88 | 26,588 | — | — |
| 2022-11-29 | $19.04 | $19.04 | 27,863 | — | — |
| 2022-11-28 | $19.60 | $19.60 | 15,275 | — | — |
| 2022-11-25 | $19.60 | $19.60 | 12,563 | — | — |
| 2022-11-23 | $19.60 | $19.60 | 10,638 | — | — |
| 2022-11-22 | $19.68 | $19.68 | 18,613 | — | — |
| 2022-11-21 | $19.92 | $19.92 | 30,663 | — | — |
| 2022-11-18 | $18.16 | $18.16 | 41,175 | — | — |
| 2022-11-17 | $16.48 | $16.48 | 19,013 | — | — |
| 2022-11-16 | $16.16 | $16.16 | 9,350 | — | — |
| 2022-11-15 | $16.16 | $16.16 | 15,663 | — | — |
| 2022-11-14 | $15.68 | $15.68 | 7,013 | — | — |
| 2022-11-11 | $15.76 | $15.76 | 11,388 | — | — |
| 2022-11-10 | $15.28 | $15.28 | 21,763 | — | — |
| 2022-11-09 | $14.40 | $14.40 | 46,963 | — | — |
| 2022-11-08 | $17.92 | $17.92 | 6,475 | — | — |
| 2022-11-07 | $17.84 | $17.84 | 5,288 | — | — |
| 2022-11-04 | $17.84 | $17.84 | 11,113 | — | — |
| 2022-11-03 | $18.08 | $18.08 | 13,038 | — | — |
| 2022-11-02 | $17.60 | $17.60 | 10,275 | — | — |
| 2022-11-01 | $17.84 | $17.84 | 9,975 | — | — |
| 2022-10-31 | $18.48 | $18.48 | 16,113 | — | — |
| 2022-10-28 | $19.36 | $19.36 | 9,363 | — | — |
| 2022-10-27 | $19.44 | $19.44 | 13,625 | — | — |
| 2022-10-26 | $19.64 | $19.64 | 27,975 | — | — |
| 2022-10-25 | $18.72 | $18.72 | 30,113 | — | — |
| 2022-10-24 | $17.76 | $17.76 | 29,425 | — | — |
| 2022-10-21 | $19.12 | $19.12 | 13,000 | — | — |
| 2022-10-20 | $20.00 | $20.00 | 42,038 | — | — |
| 2022-10-19 | $23.52 | $23.52 | 6,738 | — | — |
| 2022-10-18 | $23.28 | $23.28 | 8,288 | — | — |
| 2022-10-17 | $22.64 | $22.64 | 9,088 | — | — |
| 2022-10-14 | $22.00 | $22.00 | 6,288 | — | — |
| 2022-10-13 | $22.40 | $22.40 | 12,775 | — | — |
| 2022-10-12 | $22.24 | $22.24 | 11,625 | — | — |
| 2022-10-11 | $21.52 | $21.52 | 18,250 | — | — |
| 2022-10-10 | $20.72 | $20.72 | 5,088 | — | — |
| 2022-10-07 | $20.72 | $20.72 | 5,275 | — | — |
| 2022-10-06 | $20.24 | $20.24 | 3,738 | — | — |
| 2022-10-05 | $20.40 | $20.40 | 3,813 | — | — |
| 2022-10-04 | $20.40 | $20.40 | 9,963 | — | — |
| 2022-10-03 | $19.52 | $19.52 | 9,700 | — | — |
| 2022-09-30 | $19.20 | $19.20 | 6,388 | — | — |
| 2022-09-29 | $18.72 | $18.72 | 13,375 | — | — |
| 2022-09-28 | $18.64 | $18.64 | 21,363 | — | — |
| 2022-09-27 | $18.40 | $18.40 | 7,738 | — | — |
| 2022-09-26 | $18.72 | $18.72 | 7,275 | — | — |
| 2022-09-23 | $18.88 | $18.88 | 12,825 | — | — |
| 2022-09-22 | $19.68 | $19.68 | 13,075 | — | — |
| 2022-09-21 | $20.40 | $20.40 | 6,550 | — | — |
| 2022-09-20 | $20.72 | $20.72 | 8,488 | — | — |
| 2022-09-19 | $21.68 | $21.68 | 18,013 | — | — |
| 2022-09-16 | $23.28 | $23.28 | 18,250 | — | — |
| 2022-09-15 | $22.96 | $22.96 | 14,950 | — | — |
| 2022-09-14 | $23.44 | $23.44 | 20,525 | — | — |
| 2022-09-13 | $22.32 | $22.32 | 20,775 | — | — |
| 2022-09-12 | $21.68 | $21.68 | 11,713 | — | — |
| 2022-09-09 | $20.32 | $20.32 | 5,563 | — | — |
| 2022-09-08 | $20.00 | $20.00 | 6,200 | — | — |
| 2022-09-07 | $19.44 | $19.44 | 7,000 | — | — |
| 2022-09-06 | $18.72 | $18.72 | 6,538 | — | — |
| 2022-09-02 | $19.52 | $19.52 | 3,863 | — | — |
| 2022-09-01 | $19.68 | $19.68 | 10,475 | — | — |
| 2022-08-31 | $20.24 | $20.24 | 5,025 | — | — |
| 2022-08-30 | $20.32 | $20.32 | 6,638 | — | — |
| 2022-08-29 | $20.72 | $20.72 | 10,163 | — | — |
| 2022-08-26 | $20.08 | $20.08 | 27,888 | — | — |
| 2022-08-25 | $21.68 | $21.68 | 8,138 | — | — |
| 2022-08-24 | $21.52 | $21.52 | 4,075 | — | — |
| 2022-08-23 | $21.44 | $21.44 | 6,913 | — | — |
| 2022-08-22 | $20.72 | $20.72 | 11,688 | — | — |
| 2022-08-19 | $21.92 | $21.92 | 8,988 | — | — |
| 2022-08-18 | $22.56 | $22.56 | 18,638 | — | — |
| 2022-08-17 | $23.44 | $23.44 | 14,338 | — | — |
| 2022-08-16 | $23.12 | $23.12 | 15,963 | — | — |
| 2022-08-15 | $23.44 | $23.44 | 22,200 | — | — |
| 2022-08-12 | $22.96 | $22.96 | 13,213 | — | — |
| 2022-08-11 | $21.68 | $21.68 | 10,400 | — | — |
| 2022-08-10 | $21.52 | $21.52 | 14,288 | — | — |
| 2022-08-09 | $21.60 | $21.60 | 46,738 | — | — |
| 2022-08-08 | $23.20 | $23.20 | 16,075 | — | — |
| 2022-08-05 | $22.88 | $22.88 | 18,625 | — | — |
| 2022-08-04 | $22.00 | $22.00 | 22,125 | — | — |
| 2022-08-03 | $20.24 | $20.24 | 16,613 | — | — |
| 2022-08-02 | $20.08 | $20.08 | 17,225 | — | — |
| 2022-08-01 | $19.36 | $19.36 | 10,488 | — | — |
| 2022-07-29 | $18.48 | $18.48 | 8,175 | — | — |
| 2022-07-28 | $19.04 | $19.04 | 37,463 | — | — |
| 2022-07-27 | $17.60 | $17.60 | 11,525 | — | — |
| 2022-07-26 | $17.28 | $17.28 | 7,938 | — | — |
| 2022-07-25 | $17.20 | $17.20 | 10,300 | — | — |
| 2022-07-22 | $17.52 | $17.52 | 15,313 | — | — |
| 2022-07-21 | $17.12 | $17.12 | 16,813 | — | — |
| 2022-07-20 | $18.00 | $18.00 | 51,563 | — | — |
| 2022-07-19 | $16.96 | $16.96 | 31,325 | — | — |
| 2022-07-18 | $16.56 | $16.56 | 18,288 | — | — |
| 2022-07-15 | $16.48 | $16.48 | 63,600 | — | — |
| 2022-07-14 | $14.64 | $14.64 | 8,675 | — | — |
| 2022-07-13 | $15.20 | $15.20 | 5,275 | — | — |
| 2022-07-12 | $15.28 | $15.28 | 4,063 | — | — |
| 2022-07-11 | $15.36 | $15.36 | 8,225 | — | — |
| 2022-07-08 | $15.76 | $15.76 | 9,050 | — | — |
| 2022-07-07 | $15.36 | $15.36 | 7,188 | — | — |
| 2022-07-06 | $14.88 | $14.88 | 9,013 | — | — |
| 2022-07-05 | $14.72 | $14.72 | 13,350 | — | — |
| 2022-07-01 | $14.96 | $14.96 | 5,325 | — | — |
| 2022-06-30 | $14.88 | $14.88 | 5,350 | — | — |
| 2022-06-29 | $14.88 | $14.88 | 6,988 | — | — |
| 2022-06-28 | $15.12 | $15.12 | 12,088 | — | — |
| 2022-06-27 | $15.76 | $15.76 | 9,175 | — | — |
| 2022-06-24 | $16.48 | $16.48 | 14,825 | — | — |
| 2022-06-23 | $15.60 | $15.60 | 8,213 | — | — |
| 2022-06-22 | $14.96 | $14.96 | 6,050 | — | — |
| 2022-06-21 | $14.72 | $14.72 | 19,863 | — | — |
| 2022-06-17 | $14.24 | $14.24 | 35,738 | — | — |
| 2022-06-16 | $14.56 | $14.56 | 16,250 | — | — |
| 2022-06-15 | $15.12 | $15.12 | 18,313 | — | — |
| 2022-06-14 | $14.24 | $14.24 | 15,500 | — | — |
| 2022-06-13 | $14.16 | $14.16 | 18,538 | — | — |
| 2022-06-10 | $15.60 | $15.60 | 12,200 | — | — |
| 2022-06-09 | $16.32 | $16.32 | 5,813 | — | — |
| 2022-06-08 | $16.88 | $16.88 | 10,163 | — | — |
| 2022-06-07 | $16.24 | $16.24 | 17,738 | — | — |
| 2022-06-06 | $16.16 | $16.16 | 8,800 | — | — |
| 2022-06-03 | $16.72 | $16.72 | 7,475 | — | — |
| 2022-06-02 | $17.04 | $17.04 | 12,838 | — | — |
| 2022-06-01 | $16.48 | $16.48 | 17,375 | — | — |
| 2022-05-31 | $16.88 | $16.88 | 27,838 | — | — |
| 2022-05-27 | $16.48 | $16.48 | 19,700 | — | — |
| 2022-05-26 | $15.04 | $15.04 | 9,963 | — | — |
| 2022-05-25 | $15.20 | $15.20 | 18,588 | — | — |
| 2022-05-24 | $15.44 | $15.44 | 17,863 | — | — |
| 2022-05-23 | $16.56 | $16.56 | 8,600 | — | — |
| 2022-05-20 | $16.96 | $16.96 | 14,925 | — | — |
| 2022-05-19 | $16.80 | $16.80 | 10,975 | — | — |
| 2022-05-18 | $16.96 | $16.96 | 47,825 | — | — |
| 2022-05-17 | $17.12 | $17.12 | 26,775 | — | — |
| 2022-05-16 | $16.72 | $16.72 | 26,188 | — | — |
| 2022-05-13 | $16.56 | $16.56 | 36,550 | — | — |
| 2022-05-12 | $14.96 | $14.96 | 33,750 | — | — |
| 2022-05-11 | $14.96 | $14.96 | 22,025 | — | — |
| 2022-05-10 | $15.84 | $15.84 | 30,325 | — | — |
| 2022-05-09 | $15.76 | $15.76 | 48,575 | — | — |
| 2022-05-06 | $17.92 | $17.92 | 28,225 | — | — |
| 2022-05-05 | $19.44 | $19.44 | 20,238 | — | — |
| 2022-05-04 | $20.88 | $20.88 | 31,713 | — | — |
| 2022-05-03 | $21.76 | $21.76 | 29,525 | — | — |
| 2022-05-02 | $21.52 | $21.52 | 24,050 | — | — |
| 2022-04-29 | $21.36 | $21.36 | 59,225 | — | — |
| 2022-04-28 | $20.64 | $20.64 | 76,738 | — | — |
| 2022-04-27 | $18.48 | $18.48 | 51,888 | — | — |
| 2022-04-26 | $18.40 | $18.40 | 31,675 | — | — |
| 2022-04-25 | $19.20 | $19.20 | 72,888 | — | — |
| 2022-04-22 | $18.64 | $18.64 | 391,675 | — | — |
| 2022-04-21 | $25.12 | $25.12 | 59,563 | — | — |
| 2022-04-20 | $25.04 | $25.04 | 23,200 | — | — |
| 2022-04-19 | $26.16 | $26.16 | 13,738 | — | — |
| 2022-04-18 | $26.08 | $26.08 | 24,525 | — | — |
| 2022-04-14 | $26.80 | $26.80 | 29,263 | — | — |
| 2022-04-13 | $27.20 | $27.20 | 15,250 | — | — |
| 2022-04-12 | $27.20 | $27.20 | 16,525 | — | — |
| 2022-04-11 | $27.04 | $27.04 | 36,925 | — | — |
| 2022-04-08 | $28.72 | $28.72 | 13,625 | — | — |
| 2022-04-07 | $28.80 | $28.80 | 16,813 | — | — |
| 2022-04-06 | $30.24 | $30.24 | 16,863 | — | — |
| 2022-04-05 | $30.64 | $30.64 | 15,525 | — | — |
| 2022-04-04 | $30.64 | $30.64 | 20,538 | — | — |
| 2022-04-01 | $30.96 | $30.96 | 48,738 | — | — |
| 2022-03-31 | $31.28 | $31.28 | 27,400 | — | — |
| 2022-03-30 | $32.16 | $32.16 | 31,488 | — | — |
| 2022-03-29 | $32.72 | $32.72 | 105,863 | — | — |
| 2022-03-28 | $37.60 | $37.60 | 38,238 | — | — |
| 2022-03-25 | $38.56 | $38.56 | 20,725 | — | — |
| 2022-03-24 | $38.88 | $38.88 | 14,313 | — | — |
| 2022-03-23 | $38.72 | $38.72 | 21,388 | — | — |
| 2022-03-22 | $40.08 | $40.08 | 21,500 | — | — |
| 2022-03-21 | $38.88 | $38.88 | 22,675 | — | — |
| 2022-03-18 | $40.40 | $40.40 | 43,988 | — | — |
| 2022-03-17 | $39.04 | $39.04 | 62,250 | — | — |
| 2022-03-16 | $36.64 | $36.64 | 258,063 | — | — |
| 2022-03-15 | $32.32 | $32.32 | 13,525 | — | — |
| 2022-03-14 | $31.92 | $31.92 | 15,325 | — | — |
| 2022-03-11 | $31.76 | $31.76 | 12,513 | — | — |
| 2022-03-10 | $31.92 | $31.92 | 10,313 | — | — |
| 2022-03-09 | $30.56 | $30.56 | 23,038 | — | — |
| 2022-03-08 | $28.48 | $28.48 | 51,188 | — | — |
| 2022-03-07 | $29.68 | $29.68 | 50,100 | — | — |
| 2022-03-04 | $30.96 | $30.96 | 15,963 | — | — |
| 2022-03-03 | $31.76 | $31.76 | 14,875 | — | — |
| 2022-03-02 | $32.56 | $32.56 | 16,125 | — | — |
| 2022-03-01 | $32.08 | $32.08 | 22,363 | — | — |
| 2022-02-28 | $33.44 | $33.44 | 13,750 | — | — |
| 2022-02-25 | $33.68 | $33.68 | 13,625 | — | — |
| 2022-02-24 | $34.72 | $34.72 | 21,388 | — | — |
| 2022-02-23 | $32.40 | $32.40 | 19,063 | — | — |
| 2022-02-22 | $34.08 | $34.08 | 14,438 | — | — |
| 2022-02-18 | $35.36 | $35.36 | 16,575 | — | — |
| 2022-02-17 | $35.76 | $35.76 | 20,613 | — | — |
| 2022-02-16 | $37.36 | $37.36 | 17,913 | — | — |
| 2022-02-15 | $36.72 | $36.72 | 26,938 | — | — |
| 2022-02-14 | $36.32 | $36.32 | 23,438 | — | — |
| 2022-02-11 | $38.48 | $38.48 | 22,200 | — | — |
| 2022-02-10 | $40.88 | $40.88 | 116,475 | — | — |
| 2022-02-09 | $41.36 | $41.36 | 16,913 | — | — |
| 2022-02-08 | $40.16 | $40.16 | 16,188 | — | — |
| 2022-02-07 | $39.60 | $39.60 | 24,188 | — | — |
| 2022-02-04 | $36.80 | $36.80 | 16,763 | — | — |
| 2022-02-03 | $36.00 | $36.00 | 18,550 | — | — |
| 2022-02-02 | $37.68 | $37.68 | 23,800 | — | — |
| 2022-02-01 | $41.68 | $41.68 | 17,500 | — | — |
| 2022-01-31 | $39.20 | $39.20 | 18,450 | — | — |
| 2022-01-28 | $36.88 | $36.88 | 17,913 | — | — |
| 2022-01-27 | $36.00 | $36.00 | 17,688 | — | — |
| 2022-01-26 | $38.00 | $38.00 | 25,375 | — | — |
| 2022-01-25 | $38.40 | $38.40 | 21,913 | — | — |
| 2022-01-24 | $38.00 | $38.00 | 68,575 | — | — |
| 2022-01-21 | $39.60 | $39.60 | 44,338 | — | — |
| 2022-01-20 | $42.16 | $42.16 | 28,913 | — | — |
| 2022-01-19 | $43.36 | $43.36 | 23,625 | — | — |
| 2022-01-18 | $45.04 | $45.04 | 30,038 | — | — |
| 2022-01-14 | $48.40 | $48.40 | 46,263 | — | — |
| 2022-01-13 | $43.76 | $43.76 | 32,313 | — | — |
| 2022-01-12 | $45.36 | $45.36 | 33,300 | — | — |
| 2022-01-11 | $45.44 | $45.44 | 37,100 | — | — |
| 2022-01-10 | $47.76 | $47.76 | 44,250 | — | — |
| 2022-01-07 | $50.64 | $50.64 | 23,763 | — | — |
| 2022-01-06 | $48.08 | $48.08 | 25,100 | — | — |
| 2022-01-05 | $49.20 | $49.20 | 31,388 | — | — |
| 2022-01-04 | $51.52 | $51.52 | 19,888 | — | — |
| 2022-01-03 | $53.28 | $53.28 | 48,338 | — | — |