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
- 2013-07-25 to 2026-09-03
- 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 | $16.25 | $16.25 | 5,668 | — | — |
| 2022-12-29 | $16.25 | $16.25 | 4,380 | — | — |
| 2022-12-28 | $15.75 | $15.75 | 3,616 | — | — |
| 2022-12-27 | $17.00 | $17.00 | 6,444 | — | — |
| 2022-12-23 | $16.50 | $16.50 | 3,804 | — | — |
| 2022-12-22 | $17.00 | $17.00 | 1,892 | — | — |
| 2022-12-21 | $16.50 | $16.50 | 1,288 | — | — |
| 2022-12-20 | $16.75 | $16.75 | 2,472 | — | — |
| 2022-12-19 | $16.25 | $16.25 | 3,316 | — | — |
| 2022-12-16 | $17.50 | $17.50 | 2,112 | — | — |
| 2022-12-15 | $17.75 | $17.75 | 864 | — | — |
| 2022-12-14 | $19.00 | $19.00 | 1,440 | — | — |
| 2022-12-13 | $19.25 | $19.25 | 808 | — | — |
| 2022-12-12 | $19.75 | $19.75 | 1,736 | — | — |
| 2022-12-09 | $18.75 | $18.75 | 1,400 | — | — |
| 2022-12-08 | $19.00 | $19.00 | 1,236 | — | — |
| 2022-12-07 | $19.00 | $19.00 | 4,488 | — | — |
| 2022-12-06 | $20.25 | $20.25 | 1,760 | — | — |
| 2022-12-05 | $21.25 | $21.25 | 1,748 | — | — |
| 2022-12-02 | $21.25 | $21.25 | 1,960 | — | — |
| 2022-12-01 | $20.50 | $20.50 | 1,392 | — | — |
| 2022-11-30 | $21.00 | $21.00 | 2,020 | — | — |
| 2022-11-29 | $20.50 | $20.50 | 1,792 | — | — |
| 2022-11-28 | $20.50 | $20.50 | 2,012 | — | — |
| 2022-11-25 | $20.50 | $20.50 | 2,160 | — | — |
| 2022-11-23 | $20.75 | $20.75 | 1,552 | — | — |
| 2022-11-22 | $20.50 | $20.50 | 2,712 | — | — |
| 2022-11-21 | $22.50 | $22.50 | 4,448 | — | — |
| 2022-11-18 | $24.25 | $24.25 | 6,888 | — | — |
| 2022-11-17 | $22.50 | $22.50 | 6,368 | — | — |
| 2022-11-16 | $22.75 | $22.75 | 6,276 | — | — |
| 2022-11-15 | $21.00 | $21.00 | 12,696 | — | — |
| 2022-11-14 | $22.00 | $22.00 | 20,940 | — | — |
| 2022-11-11 | $17.75 | $17.75 | 6,164 | — | — |
| 2022-11-10 | $16.75 | $16.75 | 2,844 | — | — |
| 2022-11-09 | $16.50 | $16.50 | 904 | — | — |
| 2022-11-08 | $17.25 | $17.25 | 1,484 | — | — |
| 2022-11-07 | $16.75 | $16.75 | 1,308 | — | — |
| 2022-11-04 | $16.75 | $16.75 | 3,928 | — | — |
| 2022-11-03 | $17.75 | $17.75 | 2,648 | — | — |
| 2022-11-02 | $17.50 | $17.50 | 1,016 | — | — |
| 2022-11-01 | $17.50 | $17.50 | 3,336 | — | — |
| 2022-10-31 | $18.00 | $18.00 | 904 | — | — |
| 2022-10-28 | $18.00 | $18.00 | 2,052 | — | — |
| 2022-10-27 | $18.25 | $18.25 | 1,548 | — | — |
| 2022-10-26 | $18.00 | $18.00 | 1,084 | — | — |
| 2022-10-25 | $17.75 | $17.75 | 1,136 | — | — |
| 2022-10-24 | $17.25 | $17.25 | 1,544 | — | — |
| 2022-10-21 | $17.25 | $17.25 | 2,412 | — | — |
| 2022-10-20 | $17.50 | $17.50 | 1,432 | — | — |
| 2022-10-19 | $17.50 | $17.50 | 1,308 | — | — |
| 2022-10-18 | $17.75 | $17.75 | 3,360 | — | — |
| 2022-10-17 | $17.25 | $17.25 | 1,780 | — | — |
| 2022-10-14 | $17.50 | $17.50 | 1,556 | — | — |
| 2022-10-13 | $17.50 | $17.50 | 9,356 | — | — |
| 2022-10-12 | $18.75 | $18.75 | 2,120 | — | — |
| 2022-10-11 | $19.00 | $19.00 | 2,304 | — | — |
| 2022-10-10 | $19.50 | $19.50 | 6,348 | — | — |
| 2022-10-07 | $21.00 | $21.00 | 2,632 | — | — |
| 2022-10-06 | $21.75 | $21.75 | 1,772 | — | — |
| 2022-10-05 | $21.50 | $21.50 | 3,140 | — | — |
| 2022-10-04 | $22.00 | $22.00 | 2,928 | — | — |
| 2022-10-03 | $21.50 | $21.50 | 2,696 | — | — |
| 2022-09-30 | $22.00 | $22.00 | 2,672 | — | — |
| 2022-09-29 | $23.50 | $23.50 | 748 | — | — |
| 2022-09-28 | $24.00 | $24.00 | 1,948 | — | — |
| 2022-09-27 | $22.50 | $22.50 | 2,340 | — | — |
| 2022-09-26 | $23.25 | $23.25 | 1,248 | — | — |
| 2022-09-23 | $23.75 | $23.75 | 3,780 | — | — |
| 2022-09-22 | $24.25 | $24.25 | 3,316 | — | — |
| 2022-09-21 | $25.75 | $25.75 | 3,888 | — | — |
| 2022-09-20 | $27.25 | $27.25 | 1,456 | — | — |
| 2022-09-19 | $28.00 | $28.00 | 2,388 | — | — |
| 2022-09-16 | $28.00 | $28.00 | 3,040 | — | — |
| 2022-09-15 | $29.25 | $29.25 | 2,448 | — | — |
| 2022-09-14 | $29.50 | $29.50 | 2,352 | — | — |
| 2022-09-13 | $29.75 | $29.75 | 5,888 | — | — |
| 2022-09-12 | $29.25 | $29.25 | 8,052 | — | — |
| 2022-09-09 | $29.00 | $29.00 | 1,716 | — | — |
| 2022-09-08 | $29.00 | $29.00 | 2,464 | — | — |
| 2022-09-07 | $28.75 | $28.75 | 980 | — | — |
| 2022-09-06 | $28.75 | $28.75 | 2,372 | — | — |
| 2022-09-02 | $29.00 | $29.00 | 2,604 | — | — |
| 2022-09-01 | $29.75 | $29.75 | 1,676 | — | — |
| 2022-08-31 | $30.00 | $30.00 | 1,696 | — | — |
| 2022-08-30 | $30.25 | $30.25 | 1,568 | — | — |
| 2022-08-29 | $31.00 | $31.00 | 1,464 | — | — |
| 2022-08-26 | $31.25 | $31.25 | 2,380 | — | — |
| 2022-08-25 | $32.25 | $32.25 | 2,164 | — | — |
| 2022-08-24 | $31.50 | $31.50 | 760 | — | — |
| 2022-08-23 | $31.25 | $31.25 | 944 | — | — |
| 2022-08-22 | $31.00 | $31.00 | 3,064 | — | — |
| 2022-08-19 | $30.75 | $30.75 | 2,536 | — | — |
| 2022-08-18 | $31.50 | $31.50 | 3,716 | — | — |
| 2022-08-17 | $31.75 | $31.75 | 2,708 | — | — |
| 2022-08-16 | $31.75 | $31.75 | 2,556 | — | — |
| 2022-08-15 | $31.75 | $31.75 | 7,908 | — | — |
| 2022-08-12 | $33.50 | $33.50 | 4,032 | — | — |
| 2022-08-11 | $33.00 | $33.00 | 4,832 | — | — |
| 2022-08-10 | $32.25 | $32.25 | 2,756 | — | — |
| 2022-08-09 | $32.25 | $32.25 | 3,420 | — | — |
| 2022-08-08 | $33.50 | $33.50 | 14,764 | — | — |
| 2022-08-05 | $36.25 | $36.25 | 33,984 | — | — |
| 2022-08-04 | $31.50 | $31.50 | 6,612 | — | — |
| 2022-08-03 | $31.75 | $31.75 | 17,300 | — | — |
| 2022-08-02 | $32.00 | $32.00 | 10,592 | — | — |
| 2022-08-01 | $29.75 | $29.75 | 1,092 | — | — |
| 2022-07-29 | $30.00 | $30.00 | 1,548 | — | — |
| 2022-07-28 | $30.00 | $30.00 | 2,552 | — | — |
| 2022-07-27 | $29.75 | $29.75 | 2,860 | — | — |
| 2022-07-26 | $28.75 | $28.75 | 4,132 | — | — |
| 2022-07-25 | $30.00 | $30.00 | 1,992 | — | — |
| 2022-07-22 | $30.75 | $30.75 | 1,516 | — | — |
| 2022-07-21 | $32.25 | $32.25 | 4,504 | — | — |
| 2022-07-20 | $31.00 | $31.00 | 10,488 | — | — |
| 2022-07-19 | $32.00 | $32.00 | 3,064 | — | — |
| 2022-07-18 | $31.25 | $31.25 | 6,520 | — | — |
| 2022-07-15 | $31.75 | $31.75 | 3,856 | — | — |
| 2022-07-14 | $32.50 | $32.50 | 1,380 | — | — |
| 2022-07-13 | $33.00 | $33.00 | 1,576 | — | — |
| 2022-07-12 | $34.25 | $34.25 | 1,620 | — | — |
| 2022-07-11 | $33.75 | $33.75 | 788 | — | — |
| 2022-07-08 | $34.75 | $34.75 | 1,936 | — | — |
| 2022-07-07 | $34.00 | $34.00 | 3,828 | — | — |
| 2022-07-06 | $32.75 | $32.75 | 4,912 | — | — |
| 2022-07-05 | $33.50 | $33.50 | 1,628 | — | — |
| 2022-07-01 | $32.50 | $32.50 | 1,248 | — | — |
| 2022-06-30 | $33.00 | $33.00 | 2,196 | — | — |
| 2022-06-29 | $33.25 | $33.25 | 1,820 | — | — |
| 2022-06-28 | $33.75 | $33.75 | 4,576 | — | — |
| 2022-06-27 | $34.00 | $34.00 | 4,448 | — | — |
| 2022-06-24 | $32.00 | $32.00 | 3,760 | — | — |
| 2022-06-23 | $31.25 | $31.25 | 3,332 | — | — |
| 2022-06-22 | $30.50 | $30.50 | 1,636 | — | — |
| 2022-06-21 | $30.75 | $30.75 | 1,976 | — | — |
| 2022-06-17 | $29.75 | $29.75 | 1,828 | — | — |
| 2022-06-16 | $29.25 | $29.25 | 3,384 | — | — |
| 2022-06-15 | $29.75 | $29.75 | 3,000 | — | — |
| 2022-06-14 | $29.25 | $29.25 | 8,352 | — | — |
| 2022-06-13 | $29.25 | $29.25 | 5,984 | — | — |
| 2022-06-10 | $33.25 | $33.25 | 3,536 | — | — |
| 2022-06-09 | $35.75 | $35.75 | 4,760 | — | — |
| 2022-06-08 | $35.25 | $35.25 | 2,240 | — | — |
| 2022-06-07 | $34.00 | $34.00 | 4,128 | — | — |
| 2022-06-06 | $34.00 | $34.00 | 6,604 | — | — |
| 2022-06-03 | $36.00 | $36.00 | 9,548 | — | — |
| 2022-06-02 | $33.50 | $33.50 | 22,844 | — | — |
| 2022-06-01 | $28.50 | $28.50 | 2,620 | — | — |
| 2022-05-31 | $29.50 | $29.50 | 3,632 | — | — |
| 2022-05-27 | $28.75 | $28.75 | 2,068 | — | — |
| 2022-05-26 | $28.00 | $28.00 | 2,352 | — | — |
| 2022-05-25 | $27.00 | $27.00 | 1,916 | — | — |
| 2022-05-24 | $27.00 | $27.00 | 2,948 | — | — |
| 2022-05-23 | $28.00 | $28.00 | 1,464 | — | — |
| 2022-05-20 | $27.25 | $27.25 | 3,168 | — | — |
| 2022-05-19 | $28.00 | $28.00 | 1,944 | — | — |
| 2022-05-18 | $28.00 | $28.00 | 2,552 | — | — |
| 2022-05-17 | $29.75 | $29.75 | 2,800 | — | — |
| 2022-05-16 | $27.50 | $27.50 | 2,104 | — | — |
| 2022-05-13 | $27.00 | $27.00 | 5,016 | — | — |
| 2022-05-12 | $26.00 | $26.00 | 9,152 | — | — |
| 2022-05-11 | $27.00 | $27.00 | 8,460 | — | — |
| 2022-05-10 | $29.75 | $29.75 | 5,212 | — | — |
| 2022-05-09 | $29.25 | $29.25 | 7,120 | — | — |
| 2022-05-06 | $32.50 | $32.50 | 5,872 | — | — |
| 2022-05-05 | $34.25 | $34.25 | 2,624 | — | — |
| 2022-05-04 | $35.25 | $35.25 | 2,748 | — | — |
| 2022-05-03 | $35.00 | $35.00 | 2,128 | — | — |
| 2022-05-02 | $34.50 | $34.50 | 5,496 | — | — |
| 2022-04-29 | $34.75 | $34.75 | 1,900 | — | — |
| 2022-04-28 | $35.25 | $35.25 | 2,216 | — | — |
| 2022-04-27 | $34.75 | $34.75 | 4,208 | — | — |
| 2022-04-26 | $34.75 | $34.75 | 4,744 | — | — |
| 2022-04-25 | $36.25 | $36.25 | 2,484 | — | — |
| 2022-04-22 | $35.00 | $35.00 | 4,032 | — | — |
| 2022-04-21 | $36.25 | $36.25 | 3,072 | — | — |
| 2022-04-20 | $37.00 | $37.00 | 4,440 | — | — |
| 2022-04-19 | $37.75 | $37.75 | 3,584 | — | — |
| 2022-04-18 | $37.75 | $37.75 | 5,572 | — | — |
| 2022-04-14 | $40.25 | $40.25 | 2,372 | — | — |
| 2022-04-13 | $42.00 | $42.00 | 3,556 | — | — |
| 2022-04-12 | $40.75 | $40.75 | 2,568 | — | — |
| 2022-04-11 | $42.00 | $42.00 | 2,580 | — | — |
| 2022-04-08 | $43.25 | $43.25 | 1,860 | — | — |
| 2022-04-07 | $44.00 | $44.00 | 1,420 | — | — |
| 2022-04-06 | $45.25 | $45.25 | 5,592 | — | — |
| 2022-04-05 | $46.00 | $46.00 | 2,592 | — | — |
| 2022-04-04 | $47.50 | $47.50 | 3,800 | — | — |
| 2022-04-01 | $46.25 | $46.25 | 3,064 | — | — |
| 2022-03-31 | $46.00 | $46.00 | 2,680 | — | — |
| 2022-03-30 | $47.00 | $47.00 | 2,960 | — | — |
| 2022-03-29 | $48.50 | $48.50 | 5,420 | — | — |
| 2022-03-28 | $48.50 | $48.50 | 3,452 | — | — |
| 2022-03-25 | $49.50 | $49.50 | 11,608 | — | — |
| 2022-03-24 | $47.00 | $47.00 | 4,820 | — | — |
| 2022-03-23 | $46.75 | $46.75 | 3,368 | — | — |
| 2022-03-22 | $45.50 | $45.50 | 5,448 | — | — |
| 2022-03-21 | $44.00 | $44.00 | 4,332 | — | — |
| 2022-03-18 | $44.00 | $44.00 | 7,564 | — | — |
| 2022-03-17 | $46.50 | $46.50 | 11,328 | — | — |
| 2022-03-16 | $40.00 | $40.00 | 7,244 | — | — |
| 2022-03-15 | $37.50 | $37.50 | 3,848 | — | — |
| 2022-03-14 | $36.50 | $36.50 | 4,796 | — | — |
| 2022-03-11 | $40.00 | $40.00 | 6,272 | — | — |
| 2022-03-10 | $41.00 | $41.00 | 3,024 | — | — |
| 2022-03-09 | $40.50 | $40.50 | 15,780 | — | — |
| 2022-03-08 | $38.00 | $38.00 | 5,668 | — | — |
| 2022-03-07 | $37.50 | $37.50 | 5,640 | — | — |
| 2022-03-04 | $38.50 | $38.50 | 6,436 | — | — |
| 2022-03-03 | $40.75 | $40.75 | 5,340 | — | — |
| 2022-03-02 | $42.75 | $42.75 | 8,408 | — | — |
| 2022-03-01 | $45.50 | $45.50 | 39,672 | — | — |
| 2022-02-28 | $40.50 | $40.50 | 2,308 | — | — |
| 2022-02-25 | $40.25 | $40.25 | 3,352 | — | — |
| 2022-02-24 | $40.00 | $40.00 | 10,944 | — | — |
| 2022-02-23 | $38.00 | $38.00 | 4,636 | — | — |
| 2022-02-22 | $39.75 | $39.75 | 4,104 | — | — |
| 2022-02-18 | $40.50 | $40.50 | 2,288 | — | — |
| 2022-02-17 | $41.00 | $41.00 | 4,204 | — | — |
| 2022-02-16 | $43.75 | $43.75 | 6,088 | — | — |
| 2022-02-15 | $42.75 | $42.75 | 4,284 | — | — |
| 2022-02-14 | $41.00 | $41.00 | 2,620 | — | — |
| 2022-02-11 | $40.75 | $40.75 | 10,584 | — | — |
| 2022-02-10 | $42.25 | $42.25 | 8,048 | — | — |
| 2022-02-09 | $44.75 | $44.75 | 25,676 | — | — |
| 2022-02-08 | $44.50 | $44.50 | 3,576 | — | — |
| 2022-02-07 | $45.50 | $45.50 | 4,120 | — | — |
| 2022-02-04 | $45.25 | $45.25 | 2,840 | — | — |
| 2022-02-03 | $43.75 | $43.75 | 4,640 | — | — |
| 2022-02-02 | $46.25 | $46.25 | 5,108 | — | — |
| 2022-02-01 | $50.25 | $50.25 | 4,756 | — | — |
| 2022-01-31 | $48.75 | $48.75 | 6,588 | — | — |
| 2022-01-28 | $43.50 | $43.50 | 4,252 | — | — |
| 2022-01-27 | $42.00 | $42.00 | 5,960 | — | — |
| 2022-01-26 | $46.00 | $46.00 | 4,644 | — | — |
| 2022-01-25 | $46.75 | $46.75 | 5,524 | — | — |
| 2022-01-24 | $47.25 | $47.25 | 19,896 | — | — |
| 2022-01-21 | $46.75 | $46.75 | 11,848 | — | — |
| 2022-01-20 | $51.25 | $51.25 | 6,724 | — | — |
| 2022-01-19 | $51.75 | $51.75 | 7,472 | — | — |
| 2022-01-18 | $53.50 | $53.50 | 6,852 | — | — |
| 2022-01-14 | $55.50 | $55.50 | 12,580 | — | — |
| 2022-01-13 | $55.75 | $55.75 | 6,432 | — | — |
| 2022-01-12 | $56.25 | $56.25 | 12,220 | — | — |
| 2022-01-11 | $58.75 | $58.75 | 8,984 | — | — |
| 2022-01-10 | $57.75 | $57.75 | 6,692 | — | — |
| 2022-01-07 | $57.50 | $57.50 | 5,504 | — | — |
| 2022-01-06 | $59.25 | $59.25 | 7,616 | — | — |
| 2022-01-05 | $59.00 | $59.00 | 14,944 | — | — |
| 2022-01-04 | $64.25 | $64.25 | 14,552 | — | — |
| 2022-01-03 | $70.50 | $70.50 | 29,428 | — | — |