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
- 2012-11-12 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 | $14.95 | $14.95 | 869 | — | — |
| 2022-12-29 | $16.18 | $16.18 | 3,869 | — | — |
| 2022-12-28 | $15.60 | $15.60 | 2,346 | — | — |
| 2022-12-27 | $15.47 | $15.47 | 1,646 | — | — |
| 2022-12-23 | $16.55 | $16.55 | 162 | — | — |
| 2022-12-22 | $16.86 | $16.86 | 769 | — | — |
| 2022-12-21 | $16.90 | $16.90 | 1,692 | — | — |
| 2022-12-20 | $16.12 | $16.12 | 2,231 | — | — |
| 2022-12-19 | $17.16 | $17.16 | 200 | — | — |
| 2022-12-16 | $17.68 | $17.68 | 362 | — | — |
| 2022-12-15 | $18.72 | $18.72 | 146 | — | — |
| 2022-12-14 | $18.98 | $18.98 | 1,077 | — | — |
| 2022-12-13 | $19.67 | $19.67 | 200 | — | — |
| 2022-12-12 | $20.08 | $20.08 | 162 | — | — |
| 2022-12-09 | $20.93 | $20.93 | 1,077 | — | — |
| 2022-12-08 | $20.34 | $20.34 | 862 | — | — |
| 2022-12-07 | $19.70 | $19.70 | 92 | — | — |
| 2022-12-06 | $20.67 | $20.67 | 1,677 | — | — |
| 2022-12-05 | $21.45 | $21.45 | 162 | — | — |
| 2022-12-02 | $21.97 | $21.97 | 554 | — | — |
| 2022-12-01 | $19.89 | $19.89 | 269 | — | — |
| 2022-11-30 | $20.77 | $20.77 | 638 | — | — |
| 2022-11-29 | $20.93 | $20.93 | 777 | — | — |
| 2022-11-28 | $22.23 | $22.23 | 415 | — | — |
| 2022-11-25 | $21.97 | $21.97 | 31 | — | — |
| 2022-11-23 | $22.36 | $22.36 | 92 | — | — |
| 2022-11-22 | $22.10 | $22.10 | 538 | — | — |
| 2022-11-21 | $22.36 | $22.36 | 123 | — | — |
| 2022-11-18 | $22.17 | $22.17 | 223 | — | — |
| 2022-11-17 | $22.49 | $22.49 | 515 | — | — |
| 2022-11-16 | $21.71 | $21.71 | 677 | — | — |
| 2022-11-15 | $21.45 | $21.45 | 131 | — | — |
| 2022-11-14 | $20.54 | $20.54 | 931 | — | — |
| 2022-11-11 | $20.93 | $20.93 | 1,500 | — | — |
| 2022-11-10 | $19.76 | $19.76 | 1,008 | — | — |
| 2022-11-09 | $18.85 | $18.85 | 1,223 | — | — |
| 2022-11-08 | $20.80 | $20.80 | 815 | — | — |
| 2022-11-07 | $23.66 | $23.66 | 615 | — | — |
| 2022-11-04 | $25.09 | $25.09 | 708 | — | — |
| 2022-11-03 | $26.39 | $26.39 | 515 | — | — |
| 2022-11-02 | $27.56 | $27.56 | 1,531 | — | — |
| 2022-11-01 | $25.35 | $25.35 | 608 | — | — |
| 2022-10-31 | $24.05 | $24.05 | 677 | — | — |
| 2022-10-28 | $25.35 | $25.35 | 292 | — | — |
| 2022-10-27 | $24.31 | $24.31 | 46 | — | — |
| 2022-10-26 | $24.57 | $24.57 | 1,108 | — | — |
| 2022-10-25 | $24.05 | $24.05 | 323 | — | — |
| 2022-10-24 | $23.14 | $23.14 | 777 | — | — |
| 2022-10-21 | $22.62 | $22.62 | 369 | — | — |
| 2022-10-20 | $21.84 | $21.84 | 415 | — | — |
| 2022-10-19 | $20.54 | $20.54 | 346 | — | — |
| 2022-10-18 | $19.76 | $19.76 | 162 | — | — |
| 2022-10-17 | $20.02 | $20.02 | 1,292 | — | — |
| 2022-10-14 | $20.67 | $20.67 | 269 | — | — |
| 2022-10-13 | $20.80 | $20.80 | 2,285 | — | — |
| 2022-10-12 | $20.54 | $20.54 | 200 | — | — |
| 2022-10-11 | $20.80 | $20.80 | 877 | — | — |
| 2022-10-10 | $21.84 | $21.84 | 946 | — | — |
| 2022-10-07 | $22.10 | $22.10 | 462 | — | — |
| 2022-10-06 | $23.74 | $23.74 | 323 | — | — |
| 2022-10-05 | $24.05 | $24.05 | 931 | — | — |
| 2022-10-04 | $23.53 | $23.53 | 808 | — | — |
| 2022-10-03 | $24.05 | $24.05 | 454 | — | — |
| 2022-09-30 | $22.62 | $22.62 | 631 | — | — |
| 2022-09-29 | $22.36 | $22.36 | 300 | — | — |
| 2022-09-28 | $22.88 | $22.88 | 900 | — | — |
| 2022-09-27 | $21.06 | $21.06 | 2,177 | — | — |
| 2022-09-26 | $21.97 | $21.97 | 808 | — | — |
| 2022-09-23 | $22.23 | $22.23 | 3,785 | — | — |
| 2022-09-22 | $24.70 | $24.70 | 5,185 | — | — |
| 2022-09-21 | $26.65 | $26.65 | 1,438 | — | — |
| 2022-09-20 | $27.56 | $27.56 | 6,131 | — | — |
| 2022-09-19 | $30.03 | $30.03 | 1,292 | — | — |
| 2022-09-16 | $29.64 | $29.64 | 7,038 | — | — |
| 2022-09-15 | $30.68 | $30.68 | 2,623 | — | — |
| 2022-09-14 | $29.38 | $29.38 | 4,831 | — | — |
| 2022-09-13 | $31.98 | $31.98 | 754 | — | — |
| 2022-09-12 | $34.32 | $34.32 | 3,062 | — | — |
| 2022-09-09 | $34.58 | $34.58 | 11,654 | — | — |
| 2022-09-08 | $34.97 | $34.97 | 1,600 | — | — |
| 2022-09-07 | $33.02 | $33.02 | 923 | — | — |
| 2022-09-06 | $29.64 | $29.64 | 2,208 | — | — |
| 2022-09-02 | $27.95 | $27.95 | 492 | — | — |
| 2022-09-01 | $27.43 | $27.43 | 769 | — | — |
| 2022-08-31 | $28.08 | $28.08 | 1,477 | — | — |
| 2022-08-30 | $28.08 | $28.08 | 2,169 | — | — |
| 2022-08-29 | $27.82 | $27.82 | 1,738 | — | — |
| 2022-08-26 | $30.03 | $30.03 | 3,115 | — | — |
| 2022-08-25 | $32.37 | $32.37 | 2,015 | — | — |
| 2022-08-24 | $33.80 | $33.80 | 6,008 | — | — |
| 2022-08-23 | $33.02 | $33.02 | 915 | — | — |
| 2022-08-22 | $32.89 | $32.89 | 3,700 | — | — |
| 2022-08-19 | $33.03 | $33.03 | 1,300 | — | — |
| 2022-08-18 | $33.02 | $33.02 | 669 | — | — |
| 2022-08-17 | $33.41 | $33.41 | 4,038 | — | — |
| 2022-08-16 | $35.88 | $35.88 | 8,477 | — | — |
| 2022-08-15 | $32.37 | $32.37 | 5,654 | — | — |
| 2022-08-12 | $27.95 | $27.95 | 1,985 | — | — |
| 2022-08-11 | $29.90 | $29.90 | 854 | — | — |
| 2022-08-10 | $29.45 | $29.45 | 1,169 | — | — |
| 2022-08-09 | $28.21 | $28.21 | 992 | — | — |
| 2022-08-08 | $29.25 | $29.25 | 1,577 | — | — |
| 2022-08-05 | $29.64 | $29.64 | 2,508 | — | — |
| 2022-08-04 | $29.77 | $29.77 | 3,177 | — | — |
| 2022-08-03 | $27.43 | $27.43 | 1,831 | — | — |
| 2022-08-02 | $27.30 | $27.30 | 1,985 | — | — |
| 2022-08-01 | $27.30 | $27.30 | 1,115 | — | — |
| 2022-07-29 | $26.39 | $26.39 | 1,323 | — | — |
| 2022-07-28 | $27.56 | $27.56 | 1,015 | — | — |
| 2022-07-27 | $28.60 | $28.60 | 1,354 | — | — |
| 2022-07-26 | $28.60 | $28.60 | 215 | — | — |
| 2022-07-25 | $29.38 | $29.38 | 292 | — | — |
| 2022-07-22 | $29.38 | $29.38 | 685 | — | — |
| 2022-07-21 | $31.46 | $31.46 | 46 | — | — |
| 2022-07-20 | $31.46 | $31.46 | 1,577 | — | — |
| 2022-07-19 | $32.24 | $32.24 | 1,123 | — | — |
| 2022-07-18 | $32.89 | $32.89 | 1,646 | — | — |
| 2022-07-15 | $32.37 | $32.37 | 500 | — | — |
| 2022-07-14 | $32.50 | $32.50 | 977 | — | — |
| 2022-07-13 | $32.11 | $32.11 | 138 | — | — |
| 2022-07-12 | $32.50 | $32.50 | 1,300 | — | — |
| 2022-07-11 | $32.04 | $32.04 | 646 | — | — |
| 2022-07-08 | $32.50 | $32.50 | 1,785 | — | — |
| 2022-07-07 | $31.72 | $31.72 | 3,777 | — | — |
| 2022-07-06 | $28.34 | $28.34 | 1,931 | — | — |
| 2022-07-05 | $30.81 | $30.81 | 792 | — | — |
| 2022-07-01 | $29.77 | $29.77 | 1,538 | — | — |
| 2022-06-30 | $27.95 | $27.95 | 2,185 | — | — |
| 2022-06-29 | $28.47 | $28.47 | 823 | — | — |
| 2022-06-28 | $28.47 | $28.47 | 1,015 | — | — |
| 2022-06-27 | $29.77 | $29.77 | 3,123 | — | — |
| 2022-06-24 | $31.33 | $31.33 | 3,538 | — | — |
| 2022-06-23 | $30.03 | $30.03 | 2,938 | — | — |
| 2022-06-22 | $31.46 | $31.46 | 3,208 | — | — |
| 2022-06-21 | $30.55 | $30.55 | 2,300 | — | — |
| 2022-06-17 | $27.04 | $27.04 | 6,708 | — | — |
| 2022-06-16 | $27.17 | $27.17 | 1,046 | — | — |
| 2022-06-15 | $27.69 | $27.69 | 1,085 | — | — |
| 2022-06-14 | $27.69 | $27.69 | 4,500 | — | — |
| 2022-06-13 | $29.38 | $29.38 | 4,838 | — | — |
| 2022-06-10 | $34.58 | $34.58 | 1,815 | — | — |
| 2022-06-09 | $36.01 | $36.01 | 3,554 | — | — |
| 2022-06-08 | $37.05 | $37.05 | 2,531 | — | — |
| 2022-06-07 | $36.92 | $36.92 | 6,000 | — | — |
| 2022-06-06 | $35.49 | $35.49 | 9,269 | — | — |
| 2022-06-03 | $40.56 | $40.56 | 3,023 | — | — |
| 2022-06-02 | $39.26 | $39.26 | 1,523 | — | — |
| 2022-06-01 | $36.66 | $36.66 | 5,654 | — | — |
| 2022-05-31 | $37.44 | $37.44 | 3,777 | — | — |
| 2022-05-27 | $36.79 | $36.79 | 28,385 | — | — |
| 2022-05-26 | $50.18 | $50.18 | 20,308 | — | — |
| 2022-05-25 | $50.83 | $50.83 | 14,562 | — | — |
| 2022-05-24 | $47.32 | $47.32 | 7,385 | — | — |
| 2022-05-23 | $47.32 | $47.32 | 16,769 | — | — |
| 2022-05-20 | $46.54 | $46.54 | 12,077 | — | — |
| 2022-05-19 | $40.43 | $40.43 | 11,554 | — | — |
| 2022-05-18 | $39.91 | $39.91 | 2,208 | — | — |
| 2022-05-17 | $40.82 | $40.82 | 9,492 | — | — |
| 2022-05-16 | $39.13 | $39.13 | 10,185 | — | — |
| 2022-05-13 | $37.44 | $37.44 | 10,000 | — | — |
| 2022-05-12 | $35.36 | $35.36 | 7,054 | — | — |
| 2022-05-11 | $36.66 | $36.66 | 4,108 | — | — |
| 2022-05-10 | $38.48 | $38.48 | 20,100 | — | — |
| 2022-05-09 | $35.10 | $35.10 | 11,592 | — | — |
| 2022-05-06 | $40.04 | $40.04 | 11,585 | — | — |
| 2022-05-05 | $43.55 | $43.55 | 16,108 | — | — |
| 2022-05-04 | $48.88 | $48.88 | 37,177 | — | — |
| 2022-05-03 | $50.70 | $50.70 | 39,408 | — | — |
| 2022-05-02 | $49.92 | $49.92 | 33,008 | — | — |
| 2022-04-29 | $46.93 | $46.93 | 52,046 | — | — |
| 2022-04-28 | $44.85 | $44.85 | 337,331 | — | — |
| 2022-04-27 | $39.91 | $39.91 | 739,285 | — | — |
| 2022-04-26 | $30.68 | $30.68 | 485 | — | — |
| 2022-04-25 | $34.06 | $34.06 | 1,031 | — | — |
| 2022-04-22 | $31.20 | $31.20 | 531 | — | — |
| 2022-04-21 | $34.32 | $34.32 | 269 | — | — |
| 2022-04-20 | $34.45 | $34.45 | 3,123 | — | — |
| 2022-04-19 | $36.66 | $36.66 | 777 | — | — |
| 2022-04-18 | $37.18 | $37.18 | 962 | — | — |
| 2022-04-14 | $44.33 | $44.33 | 1,438 | — | — |
| 2022-04-13 | $43.94 | $43.94 | 1,492 | — | — |
| 2022-04-12 | $45.50 | $45.50 | 3,300 | — | — |
| 2022-04-11 | $46.28 | $46.28 | 14,146 | — | — |
| 2022-04-08 | $48.23 | $48.23 | 1,262 | — | — |
| 2022-04-07 | $48.62 | $48.62 | 4,600 | — | — |
| 2022-04-06 | $53.95 | $53.95 | 11,092 | — | — |
| 2022-04-05 | $50.57 | $50.57 | 5,400 | — | — |
| 2022-04-04 | $50.05 | $50.05 | 19,669 | — | — |
| 2022-04-01 | $41.60 | $41.60 | 1,669 | — | — |
| 2022-03-31 | $43.94 | $43.94 | 2,000 | — | — |
| 2022-03-30 | $45.50 | $45.50 | 562 | — | — |
| 2022-03-29 | $49.40 | $49.40 | 3,123 | — | — |
| 2022-03-28 | $51.22 | $51.22 | 4,731 | — | — |
| 2022-03-25 | $49.53 | $49.53 | 13,269 | — | — |
| 2022-03-24 | $41.34 | $41.34 | 3,285 | — | — |
| 2022-03-23 | $38.61 | $38.61 | 1,115 | — | — |
| 2022-03-22 | $37.05 | $37.05 | 1,262 | — | — |
| 2022-03-21 | $34.19 | $34.19 | 1,062 | — | — |
| 2022-03-18 | $34.45 | $34.45 | 2,808 | — | — |
| 2022-03-17 | $33.80 | $33.80 | 2,023 | — | — |
| 2022-03-16 | $32.11 | $32.11 | 669 | — | — |
| 2022-03-15 | $30.03 | $30.03 | 777 | — | — |
| 2022-03-14 | $29.51 | $29.51 | 1,631 | — | — |
| 2022-03-11 | $29.90 | $29.90 | 1,831 | — | — |
| 2022-03-10 | $30.68 | $30.68 | 3,854 | — | — |
| 2022-03-09 | $33.80 | $33.80 | 3,954 | — | — |
| 2022-03-08 | $32.50 | $32.50 | 3,185 | — | — |
| 2022-03-07 | $33.80 | $33.80 | 3,046 | — | — |
| 2022-03-04 | $37.05 | $37.05 | 1,885 | — | — |
| 2022-03-03 | $39.78 | $39.78 | 1,962 | — | — |
| 2022-03-02 | $40.17 | $40.17 | 1,154 | — | — |
| 2022-03-01 | $42.38 | $42.38 | 285 | — | — |
| 2022-02-28 | $42.38 | $42.38 | 515 | — | — |
| 2022-02-25 | $41.47 | $41.47 | 2,269 | — | — |
| 2022-02-24 | $40.04 | $40.04 | 2,392 | — | — |
| 2022-02-23 | $43.29 | $43.29 | 1,000 | — | — |
| 2022-02-22 | $44.20 | $44.20 | 631 | — | — |
| 2022-02-18 | $42.77 | $42.77 | 946 | — | — |
| 2022-02-17 | $43.42 | $43.42 | 192 | — | — |
| 2022-02-16 | $46.80 | $46.80 | 723 | — | — |
| 2022-02-15 | $45.11 | $45.11 | 1,362 | — | — |
| 2022-02-14 | $39.65 | $39.65 | 769 | — | — |
| 2022-02-11 | $42.25 | $42.25 | 415 | — | — |
| 2022-02-10 | $42.77 | $42.77 | 931 | — | — |
| 2022-02-09 | $47.32 | $47.32 | 423 | — | — |
| 2022-02-08 | $45.89 | $45.89 | 815 | — | — |
| 2022-02-07 | $46.15 | $46.15 | 1,054 | — | — |
| 2022-02-04 | $46.61 | $46.61 | 3,023 | — | — |
| 2022-02-03 | $47.32 | $47.32 | 792 | — | — |
| 2022-02-02 | $48.49 | $48.49 | 585 | — | — |
| 2022-02-01 | $51.09 | $51.09 | 400 | — | — |
| 2022-01-31 | $51.61 | $51.61 | 1,831 | — | — |
| 2022-01-28 | $48.10 | $48.10 | 692 | — | — |
| 2022-01-27 | $44.46 | $44.46 | 3,192 | — | — |
| 2022-01-26 | $48.88 | $48.88 | 462 | — | — |
| 2022-01-25 | $49.93 | $49.93 | 731 | — | — |
| 2022-01-24 | $48.62 | $48.62 | 7,808 | — | — |
| 2022-01-21 | $47.45 | $47.45 | 431 | — | — |
| 2022-01-20 | $49.40 | $49.40 | 2,200 | — | — |
| 2022-01-19 | $50.83 | $50.83 | 1,823 | — | — |
| 2022-01-18 | $46.41 | $46.41 | 3,438 | — | — |
| 2022-01-14 | $53.43 | $53.43 | 1,600 | — | — |
| 2022-01-13 | $54.60 | $54.60 | 2,854 | — | — |
| 2022-01-12 | $58.76 | $58.76 | 1,454 | — | — |
| 2022-01-11 | $57.72 | $57.72 | 1,823 | — | — |
| 2022-01-10 | $58.63 | $58.63 | 1,123 | — | — |
| 2022-01-07 | $60.13 | $60.13 | 1,300 | — | — |
| 2022-01-06 | $60.97 | $60.97 | 2,085 | — | — |
| 2022-01-05 | $65.00 | $65.00 | 1,708 | — | — |
| 2022-01-04 | $70.85 | $70.85 | 1,138 | — | — |
| 2022-01-03 | $70.85 | $70.85 | 2,454 | — | — |