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
- 1997-10-31 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 | $12.50 | $12.50 | 4,200 | — | — |
| 2022-12-29 | $12.71 | $12.71 | 9,800 | — | — |
| 2022-12-28 | $11.69 | $11.69 | 7,000 | — | — |
| 2022-12-27 | $11.67 | $11.67 | 3,900 | — | — |
| 2022-12-23 | $11.67 | $11.67 | 1,300 | — | — |
| 2022-12-22 | $11.50 | $11.50 | 4,700 | — | — |
| 2022-12-21 | $11.40 | $11.40 | 13,400 | — | — |
| 2022-12-20 | $11.79 | $11.79 | 19,900 | — | — |
| 2022-12-19 | $12.04 | $12.04 | 21,400 | — | — |
| 2022-12-16 | $12.82 | $12.82 | 2,100 | — | — |
| 2022-12-15 | $12.65 | $12.65 | 4,200 | — | — |
| 2022-12-14 | $14.16 | $14.16 | 2,900 | — | — |
| 2022-12-13 | $15.25 | $15.25 | 22,600 | — | — |
| 2022-12-12 | $15.75 | $15.75 | 8,300 | — | — |
| 2022-12-09 | $16.00 | $16.00 | 10,200 | — | — |
| 2022-12-08 | $16.50 | $16.50 | 7,600 | — | — |
| 2022-12-07 | $16.50 | $16.50 | 8,100 | — | — |
| 2022-12-06 | $16.50 | $16.50 | 3,100 | — | — |
| 2022-12-05 | $16.26 | $16.26 | 1,100 | — | — |
| 2022-12-02 | $16.11 | $16.11 | 2,100 | — | — |
| 2022-12-01 | $16.03 | $16.03 | 6,700 | — | — |
| 2022-11-30 | $15.37 | $15.37 | 14,100 | — | — |
| 2022-11-29 | $14.52 | $14.52 | 7,000 | — | — |
| 2022-11-28 | $13.46 | $13.46 | 11,700 | — | — |
| 2022-11-25 | $12.88 | $12.88 | 1,200 | — | — |
| 2022-11-23 | $12.98 | $12.98 | 6,400 | — | — |
| 2022-11-22 | $13.50 | $13.50 | 6,100 | — | — |
| 2022-11-21 | $14.04 | $14.04 | 3,000 | — | — |
| 2022-11-18 | $14.20 | $14.20 | 600 | — | — |
| 2022-11-17 | $14.50 | $14.50 | 2,900 | — | — |
| 2022-11-16 | $14.90 | $14.90 | 2,600 | — | — |
| 2022-11-15 | $15.58 | $15.58 | 500 | — | — |
| 2022-11-14 | $15.74 | $15.74 | 9,100 | — | — |
| 2022-11-11 | $16.00 | $16.00 | 5,000 | — | — |
| 2022-11-10 | $16.00 | $16.00 | 5,500 | — | — |
| 2022-11-09 | $16.01 | $16.01 | 6,100 | — | — |
| 2022-11-08 | $16.00 | $16.00 | 3,300 | — | — |
| 2022-11-07 | $15.81 | $15.81 | 6,700 | — | — |
| 2022-11-04 | $16.28 | $16.28 | 1,600 | — | — |
| 2022-11-03 | $16.04 | $16.04 | 3,000 | — | — |
| 2022-11-02 | $16.07 | $16.07 | 6,800 | — | — |
| 2022-11-01 | $16.74 | $16.74 | 1,300 | — | — |
| 2022-10-31 | $16.08 | $16.08 | 1,900 | — | — |
| 2022-10-28 | $16.30 | $16.30 | 3,100 | — | — |
| 2022-10-27 | $15.95 | $15.95 | 11,300 | — | — |
| 2022-10-26 | $16.00 | $16.00 | 3,000 | — | — |
| 2022-10-25 | $16.26 | $16.26 | 8,200 | — | — |
| 2022-10-24 | $16.00 | $16.00 | 7,500 | — | — |
| 2022-10-21 | $16.51 | $16.51 | 1,100 | — | — |
| 2022-10-20 | $16.35 | $16.35 | 400 | — | — |
| 2022-10-19 | $16.00 | $16.00 | 9,500 | — | — |
| 2022-10-18 | $15.91 | $15.91 | 6,100 | — | — |
| 2022-10-17 | $16.09 | $16.09 | 1,300 | — | — |
| 2022-10-14 | $16.42 | $16.42 | 800 | — | — |
| 2022-10-13 | $16.15 | $16.15 | 600 | — | — |
| 2022-10-12 | $15.94 | $15.94 | 700 | — | — |
| 2022-10-11 | $15.90 | $15.90 | 4,400 | — | — |
| 2022-10-10 | $15.90 | $15.90 | 4,100 | — | — |
| 2022-10-07 | $16.06 | $16.06 | 20,700 | — | — |
| 2022-10-06 | $16.38 | $16.38 | 16,100 | — | — |
| 2022-10-05 | $15.93 | $15.93 | 19,700 | — | — |
| 2022-10-04 | $15.91 | $15.91 | 4,500 | — | — |
| 2022-10-03 | $16.04 | $16.04 | 1,200 | — | — |
| 2022-09-30 | $16.24 | $16.24 | 38,200 | — | — |
| 2022-09-29 | $18.29 | $18.29 | 12,400 | — | — |
| 2022-09-28 | $19.55 | $19.55 | 6,800 | — | — |
| 2022-09-27 | $19.94 | $19.94 | 2,300 | — | — |
| 2022-09-26 | $19.51 | $19.51 | 5,400 | — | — |
| 2022-09-23 | $19.79 | $19.79 | 6,300 | — | — |
| 2022-09-22 | $20.77 | $20.77 | 5,100 | — | — |
| 2022-09-21 | $21.12 | $21.12 | 3,700 | — | — |
| 2022-09-20 | $20.89 | $20.89 | 9,600 | — | — |
| 2022-09-19 | $21.10 | $21.10 | 3,800 | — | — |
| 2022-09-16 | $21.61 | $21.61 | 10,000 | — | — |
| 2022-09-15 | $21.06 | $21.06 | 2,400 | — | — |
| 2022-09-14 | $20.95 | $20.95 | 3,300 | — | — |
| 2022-09-13 | $21.00 | $21.00 | 2,900 | — | — |
| 2022-09-12 | $21.08 | $21.08 | 3,100 | — | — |
| 2022-09-09 | $20.91 | $20.91 | 3,600 | — | — |
| 2022-09-08 | $20.91 | $20.91 | 1,400 | — | — |
| 2022-09-07 | $20.77 | $20.77 | 2,400 | — | — |
| 2022-09-06 | $20.67 | $20.67 | 5,600 | — | — |
| 2022-09-02 | $20.49 | $20.49 | 2,900 | — | — |
| 2022-09-01 | $20.92 | $20.92 | 3,200 | — | — |
| 2022-08-31 | $20.25 | $20.25 | 8,500 | — | — |
| 2022-08-30 | $20.15 | $20.15 | 8,600 | — | — |
| 2022-08-29 | $20.41 | $20.41 | 2,100 | — | — |
| 2022-08-26 | $19.94 | $19.94 | 2,000 | — | — |
| 2022-08-25 | $19.46 | $19.46 | 5,700 | — | — |
| 2022-08-24 | $19.44 | $19.44 | 6,700 | — | — |
| 2022-08-23 | $19.25 | $19.25 | 7,700 | — | — |
| 2022-08-22 | $19.10 | $19.10 | 9,100 | — | — |
| 2022-08-19 | $18.71 | $18.71 | 14,600 | — | — |
| 2022-08-18 | $18.85 | $18.85 | 2,900 | — | — |
| 2022-08-17 | $18.51 | $18.51 | 8,400 | — | — |
| 2022-08-16 | $18.45 | $18.45 | 7,900 | — | — |
| 2022-08-15 | $18.42 | $18.42 | 13,300 | — | — |
| 2022-08-12 | $18.20 | $18.20 | 8,500 | — | — |
| 2022-08-11 | $17.45 | $17.45 | 3,500 | — | — |
| 2022-08-10 | $17.48 | $17.48 | 9,800 | — | — |
| 2022-08-09 | $17.25 | $17.25 | 8,800 | — | — |
| 2022-08-08 | $17.36 | $17.36 | 5,800 | — | — |
| 2022-08-05 | $17.40 | $17.40 | 1,800 | — | — |
| 2022-08-04 | $17.74 | $17.74 | 4,600 | — | — |
| 2022-08-03 | $17.30 | $17.30 | 6,900 | — | — |
| 2022-08-02 | $17.53 | $17.53 | 1,200 | — | — |
| 2022-08-01 | $17.39 | $17.39 | 2,000 | — | — |
| 2022-07-29 | $17.95 | $17.95 | 8,500 | — | — |
| 2022-07-28 | $17.96 | $17.96 | 2,300 | — | — |
| 2022-07-27 | $17.46 | $17.46 | 5,900 | — | — |
| 2022-07-26 | $17.79 | $17.79 | 8,500 | — | — |
| 2022-07-25 | $18.72 | $18.72 | 1,800 | — | — |
| 2022-07-22 | $18.60 | $18.60 | 18,900 | — | — |
| 2022-07-21 | $19.30 | $19.30 | 1,900 | — | — |
| 2022-07-20 | $19.50 | $19.50 | 1,000 | — | — |
| 2022-07-19 | $19.10 | $19.10 | 1,700 | — | — |
| 2022-07-18 | $19.14 | $19.14 | 6,800 | — | — |
| 2022-07-15 | $20.55 | $20.55 | 9,900 | — | — |
| 2022-07-14 | $21.00 | $21.00 | 3,400 | — | — |
| 2022-07-13 | $21.68 | $21.68 | 1,500 | — | — |
| 2022-07-12 | $22.25 | $22.25 | 13,100 | — | — |
| 2022-07-11 | $21.73 | $21.73 | 6,500 | — | — |
| 2022-07-08 | $21.60 | $21.60 | 14,100 | — | — |
| 2022-07-07 | $21.30 | $21.30 | 2,000 | — | — |
| 2022-07-06 | $20.84 | $20.84 | 3,700 | — | — |
| 2022-07-05 | $21.00 | $21.00 | 12,900 | — | — |
| 2022-07-01 | $20.61 | $20.61 | 1,300 | — | — |
| 2022-06-30 | $21.00 | $21.00 | 2,300 | — | — |
| 2022-06-29 | $21.16 | $21.16 | 20,200 | — | — |
| 2022-06-28 | $20.74 | $20.74 | 4,700 | — | — |
| 2022-06-27 | $21.34 | $21.34 | 3,400 | — | — |
| 2022-06-24 | $22.00 | $22.00 | 10,000 | — | — |
| 2022-06-23 | $21.41 | $21.41 | 20,600 | — | — |
| 2022-06-22 | $21.85 | $21.85 | 12,000 | — | — |
| 2022-06-21 | $23.92 | $23.92 | 17,100 | — | — |
| 2022-06-17 | $22.36 | $22.36 | 6,000 | — | — |
| 2022-06-16 | $24.06 | $24.06 | 2,600 | — | — |
| 2022-06-15 | $24.40 | $24.40 | 5,600 | — | — |
| 2022-06-14 | $26.28 | $26.28 | 800 | — | — |
| 2022-06-13 | $25.70 | $25.70 | 300 | — | — |
| 2022-06-10 | $25.70 | $25.70 | 10,500 | — | — |
| 2022-06-09 | $24.90 | $24.90 | 10,500 | — | — |
| 2022-06-08 | $26.50 | $26.50 | 2,100 | — | — |
| 2022-06-07 | $27.05 | $27.05 | 1,900 | — | — |
| 2022-06-06 | $27.10 | $27.10 | 24,100 | — | — |
| 2022-06-03 | $26.04 | $26.04 | 8,400 | — | — |
| 2022-06-02 | $25.99 | $25.99 | 6,700 | — | — |
| 2022-06-01 | $26.58 | $26.58 | 3,800 | — | — |
| 2022-05-31 | $26.05 | $26.05 | 31,000 | — | — |
| 2022-05-27 | $25.73 | $25.73 | 16,300 | — | — |
| 2022-05-26 | $25.63 | $25.63 | 29,100 | — | — |
| 2022-05-25 | $24.65 | $24.65 | 16,000 | — | — |
| 2022-05-24 | $24.50 | $24.50 | 37,000 | — | — |
| 2022-05-23 | $24.59 | $24.59 | 1,800 | — | — |
| 2022-05-20 | $24.85 | $24.85 | 5,100 | — | — |
| 2022-05-19 | $26.03 | $26.03 | 4,500 | — | — |
| 2022-05-18 | $25.00 | $25.00 | 7,700 | — | — |
| 2022-05-17 | $27.44 | $27.44 | 1,000 | — | — |
| 2022-05-16 | $27.41 | $27.41 | 3,700 | — | — |
| 2022-05-13 | $27.50 | $27.50 | 7,900 | — | — |
| 2022-05-12 | $24.77 | $24.77 | 33,700 | — | — |
| 2022-05-11 | $25.49 | $25.49 | 6,400 | — | — |
| 2022-05-10 | $27.04 | $27.04 | 15,200 | — | — |
| 2022-05-09 | $30.22 | $30.22 | 6,500 | — | — |
| 2022-05-06 | $30.70 | $30.70 | 3,600 | — | — |
| 2022-05-05 | $31.00 | $31.00 | 9,500 | — | — |
| 2022-05-04 | $31.55 | $31.55 | 14,200 | — | — |
| 2022-05-03 | $30.69 | $30.69 | 13,700 | — | — |
| 2022-05-02 | $30.05 | $30.05 | 1,000 | — | — |
| 2022-04-29 | $30.01 | $30.01 | 3,800 | — | — |
| 2022-04-28 | $30.00 | $30.00 | 4,800 | — | — |
| 2022-04-27 | $30.48 | $30.48 | 9,000 | — | — |
| 2022-04-26 | $29.28 | $29.28 | 18,800 | — | — |
| 2022-04-25 | $31.41 | $31.41 | 5,800 | — | — |
| 2022-04-22 | $33.07 | $33.07 | 3,700 | — | — |
| 2022-04-21 | $33.00 | $33.00 | 20,500 | — | — |
| 2022-04-20 | $32.20 | $32.20 | 7,500 | — | — |
| 2022-04-19 | $31.84 | $31.84 | 12,000 | — | — |
| 2022-04-18 | $32.97 | $32.97 | 7,200 | — | — |
| 2022-04-14 | $32.66 | $32.66 | 4,000 | — | — |
| 2022-04-13 | $31.39 | $31.39 | 6,000 | — | — |
| 2022-04-12 | $31.33 | $31.33 | 15,800 | — | — |
| 2022-04-11 | $31.50 | $31.50 | 9,300 | — | — |
| 2022-04-08 | $32.58 | $32.58 | 2,100 | — | — |
| 2022-04-07 | $31.01 | $31.01 | 11,200 | — | — |
| 2022-04-06 | $31.69 | $31.69 | 6,200 | — | — |
| 2022-04-05 | $32.20 | $32.20 | 42,800 | — | — |
| 2022-04-04 | $32.53 | $32.53 | 5,500 | — | — |
| 2022-04-01 | $32.70 | $32.70 | 3,000 | — | — |
| 2022-03-31 | $33.13 | $33.13 | 9,700 | — | — |
| 2022-03-30 | $32.56 | $32.56 | 29,500 | — | — |
| 2022-03-29 | $33.37 | $33.37 | 14,800 | — | — |
| 2022-03-28 | $34.55 | $34.55 | 16,500 | — | — |
| 2022-03-25 | $34.50 | $34.50 | 14,700 | — | — |
| 2022-03-24 | $34.39 | $34.39 | 48,800 | — | — |
| 2022-03-23 | $33.38 | $33.38 | 17,700 | — | — |
| 2022-03-22 | $32.40 | $32.40 | 17,900 | — | — |
| 2022-03-21 | $32.14 | $32.14 | 29,000 | — | — |
| 2022-03-18 | $31.50 | $31.50 | 52,800 | — | — |
| 2022-03-17 | $30.20 | $30.20 | 29,800 | — | — |
| 2022-03-16 | $30.20 | $30.20 | 22,900 | — | — |
| 2022-03-15 | $30.50 | $30.50 | 12,100 | — | — |
| 2022-03-14 | $31.91 | $31.91 | 10,800 | — | — |
| 2022-03-11 | $33.32 | $33.32 | 3,300 | — | — |
| 2022-03-10 | $33.30 | $33.30 | 6,100 | — | — |
| 2022-03-09 | $32.84 | $32.84 | 12,400 | — | — |
| 2022-03-08 | $32.83 | $32.83 | 6,400 | — | — |
| 2022-03-07 | $32.26 | $32.26 | 20,500 | — | — |
| 2022-03-04 | $34.65 | $34.65 | 22,600 | — | — |
| 2022-03-03 | $35.00 | $35.00 | 16,100 | — | — |
| 2022-03-02 | $35.21 | $35.21 | 21,800 | — | — |
| 2022-03-01 | $35.07 | $35.07 | 28,000 | — | — |
| 2022-02-28 | $34.00 | $34.00 | 37,300 | — | — |
| 2022-02-25 | $34.71 | $34.71 | 7,500 | — | — |
| 2022-02-24 | $33.30 | $33.30 | 8,900 | — | — |
| 2022-02-23 | $34.75 | $34.75 | 7,900 | — | — |
| 2022-02-22 | $34.74 | $34.74 | 62,800 | — | — |
| 2022-02-18 | $32.50 | $32.50 | 8,300 | — | — |
| 2022-02-17 | $32.00 | $32.00 | 3,100 | — | — |
| 2022-02-16 | $32.27 | $32.27 | 3,000 | — | — |
| 2022-02-15 | $31.85 | $31.85 | 7,200 | — | — |
| 2022-02-14 | $31.24 | $31.24 | 2,200 | — | — |
| 2022-02-11 | $31.88 | $31.88 | 7,500 | — | — |
| 2022-02-10 | $31.32 | $31.32 | 3,500 | — | — |
| 2022-02-09 | $31.00 | $31.00 | 23,400 | — | — |
| 2022-02-08 | $31.10 | $31.10 | 10,300 | — | — |
| 2022-02-07 | $30.44 | $30.44 | 1,300 | — | — |
| 2022-02-04 | $31.43 | $31.43 | 8,800 | — | — |
| 2022-02-03 | $30.66 | $30.66 | 1,500 | — | — |
| 2022-02-02 | $29.87 | $29.87 | 8,700 | — | — |
| 2022-02-01 | $29.86 | $29.86 | 5,400 | — | — |
| 2022-01-31 | $29.82 | $29.82 | 6,800 | — | — |
| 2022-01-28 | $29.32 | $29.32 | 4,300 | — | — |
| 2022-01-27 | $28.86 | $28.86 | 31,300 | — | — |
| 2022-01-26 | $29.12 | $29.12 | 4,100 | — | — |
| 2022-01-25 | $28.76 | $28.76 | 4,800 | — | — |
| 2022-01-24 | $28.70 | $28.70 | 14,600 | — | — |
| 2022-01-21 | $28.73 | $28.73 | 6,700 | — | — |
| 2022-01-20 | $29.58 | $29.58 | 32,500 | — | — |
| 2022-01-19 | $29.45 | $29.45 | 3,500 | — | — |
| 2022-01-18 | $29.96 | $29.96 | 6,800 | — | — |
| 2022-01-14 | $30.44 | $30.44 | 5,800 | — | — |
| 2022-01-13 | $28.65 | $28.65 | 4,600 | — | — |
| 2022-01-12 | $28.92 | $28.92 | 4,100 | — | — |
| 2022-01-11 | $28.01 | $28.01 | 5,700 | — | — |
| 2022-01-10 | $27.65 | $27.65 | 26,000 | — | — |
| 2022-01-07 | $28.11 | $28.11 | 19,700 | — | — |
| 2022-01-06 | $27.18 | $27.18 | 8,900 | — | — |
| 2022-01-05 | $27.51 | $27.51 | 6,800 | — | — |
| 2022-01-04 | $28.50 | $28.50 | 11,600 | — | — |
| 2022-01-03 | $28.64 | $28.64 | 16,100 | — | — |