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
- 2009-07-13 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 | $18.70 | $18.70 | 549,870 | — | — |
| 2022-12-29 | $12.60 | $12.60 | 33,150 | — | — |
| 2022-12-28 | $13.20 | $13.20 | 51,630 | — | — |
| 2022-12-27 | $14.30 | $14.30 | 313,260 | — | — |
| 2022-12-23 | $14.20 | $14.20 | 24,320 | — | — |
| 2022-12-22 | $14.00 | $14.00 | 32,560 | — | — |
| 2022-12-21 | $14.10 | $14.10 | 13,740 | — | — |
| 2022-12-20 | $13.40 | $13.40 | 8,350 | — | — |
| 2022-12-19 | $13.70 | $13.70 | 10,730 | — | — |
| 2022-12-16 | $14.70 | $14.70 | 16,480 | — | — |
| 2022-12-15 | $14.40 | $14.40 | 15,930 | — | — |
| 2022-12-14 | $15.30 | $15.30 | 35,220 | — | — |
| 2022-12-13 | $15.60 | $15.60 | 70,320 | — | — |
| 2022-12-12 | $15.00 | $15.00 | 55,350 | — | — |
| 2022-12-09 | $13.50 | $13.50 | 22,500 | — | — |
| 2022-12-08 | $13.70 | $13.70 | 219,070 | — | — |
| 2022-12-07 | $14.80 | $14.80 | 13,950 | — | — |
| 2022-12-06 | $14.50 | $14.50 | 15,190 | — | — |
| 2022-12-05 | $14.60 | $14.60 | 86,000 | — | — |
| 2022-12-02 | $14.20 | $14.20 | 55,000 | — | — |
| 2022-12-01 | $12.10 | $12.10 | 53,770 | — | — |
| 2022-11-30 | $12.00 | $12.00 | 19,480 | — | — |
| 2022-11-29 | $11.30 | $11.30 | 6,410 | — | — |
| 2022-11-28 | $12.00 | $12.00 | 7,500 | — | — |
| 2022-11-25 | $11.90 | $11.90 | 13,180 | — | — |
| 2022-11-23 | $11.00 | $11.00 | 23,710 | — | — |
| 2022-11-22 | $10.20 | $10.20 | 21,190 | — | — |
| 2022-11-21 | $10.60 | $10.60 | 24,380 | — | — |
| 2022-11-18 | $10.40 | $10.40 | 9,350 | — | — |
| 2022-11-17 | $10.40 | $10.40 | 10,160 | — | — |
| 2022-11-16 | $10.40 | $10.40 | 27,290 | — | — |
| 2022-11-15 | $10.00 | $10.00 | 66,730 | — | — |
| 2022-11-14 | $9.50 | $9.50 | 25,520 | — | — |
| 2022-11-11 | $9.00 | $9.00 | 33,070 | — | — |
| 2022-11-10 | $8.00 | $8.00 | 48,490 | — | — |
| 2022-11-09 | $8.10 | $8.10 | 14,330 | — | — |
| 2022-11-08 | $8.20 | $8.20 | 26,730 | — | — |
| 2022-11-07 | $8.20 | $8.20 | 29,910 | — | — |
| 2022-11-04 | $8.00 | $8.00 | 59,020 | — | — |
| 2022-11-03 | $7.90 | $7.90 | 89,150 | — | — |
| 2022-11-02 | $8.00 | $8.00 | 43,550 | — | — |
| 2022-11-01 | $7.60 | $7.60 | 15,160 | — | — |
| 2022-10-31 | $7.40 | $7.40 | 9,680 | — | — |
| 2022-10-28 | $7.70 | $7.70 | 4,950 | — | — |
| 2022-10-27 | $7.70 | $7.70 | 8,030 | — | — |
| 2022-10-26 | $8.00 | $8.00 | 3,240 | — | — |
| 2022-10-25 | $8.20 | $8.20 | 11,170 | — | — |
| 2022-10-24 | $8.10 | $8.10 | 16,140 | — | — |
| 2022-10-21 | $7.70 | $7.70 | 10,760 | — | — |
| 2022-10-20 | $7.80 | $7.80 | 7,410 | — | — |
| 2022-10-19 | $7.40 | $7.40 | 6,900 | — | — |
| 2022-10-18 | $7.90 | $7.90 | 24,820 | — | — |
| 2022-10-17 | $7.40 | $7.40 | 15,150 | — | — |
| 2022-10-14 | $7.50 | $7.50 | 1,590 | — | — |
| 2022-10-13 | $7.40 | $7.40 | 16,700 | — | — |
| 2022-10-12 | $6.70 | $6.70 | 13,150 | — | — |
| 2022-10-11 | $6.70 | $6.70 | 13,810 | — | — |
| 2022-10-10 | $6.90 | $6.90 | 15,800 | — | — |
| 2022-10-07 | $7.30 | $7.30 | 63,660 | — | — |
| 2022-10-06 | $9.10 | $9.10 | 258,860 | — | — |
| 2022-10-05 | $8.10 | $8.10 | 11,590 | — | — |
| 2022-10-04 | $7.90 | $7.90 | 22,980 | — | — |
| 2022-10-03 | $7.50 | $7.50 | 9,360 | — | — |
| 2022-09-30 | $7.00 | $7.00 | 18,800 | — | — |
| 2022-09-29 | $7.20 | $7.20 | 18,180 | — | — |
| 2022-09-28 | $8.00 | $8.00 | 7,350 | — | — |
| 2022-09-27 | $8.20 | $8.20 | 4,760 | — | — |
| 2022-09-26 | $8.20 | $8.20 | 13,490 | — | — |
| 2022-09-23 | $8.70 | $8.70 | 42,610 | — | — |
| 2022-09-22 | $9.90 | $9.90 | 68,900 | — | — |
| 2022-09-21 | $10.90 | $10.90 | 27,730 | — | — |
| 2022-09-20 | $12.50 | $12.50 | 11,480 | — | — |
| 2022-09-19 | $13.10 | $13.10 | 18,550 | — | — |
| 2022-09-16 | $14.00 | $14.00 | 7,630 | — | — |
| 2022-09-15 | $14.30 | $14.30 | 14,540 | — | — |
| 2022-09-14 | $14.20 | $14.20 | 8,290 | — | — |
| 2022-09-13 | $14.50 | $14.50 | 7,230 | — | — |
| 2022-09-12 | $14.60 | $14.60 | 26,350 | — | — |
| 2022-09-09 | $14.50 | $14.50 | 14,230 | — | — |
| 2022-09-08 | $14.60 | $14.60 | 8,810 | — | — |
| 2022-09-07 | $15.20 | $15.20 | 6,190 | — | — |
| 2022-09-06 | $15.50 | $15.50 | 21,580 | — | — |
| 2022-09-02 | $15.50 | $15.50 | 3,610 | — | — |
| 2022-09-01 | $15.50 | $15.50 | 47,230 | — | — |
| 2022-08-31 | $15.30 | $15.30 | 19,820 | — | — |
| 2022-08-30 | $15.30 | $15.30 | 7,120 | — | — |
| 2022-08-29 | $15.40 | $15.40 | 10,650 | — | — |
| 2022-08-26 | $15.30 | $15.30 | 8,140 | — | — |
| 2022-08-25 | $16.00 | $16.00 | 7,210 | — | — |
| 2022-08-24 | $15.60 | $15.60 | 7,380 | — | — |
| 2022-08-23 | $15.50 | $15.50 | 5,230 | — | — |
| 2022-08-22 | $15.60 | $15.60 | 7,040 | — | — |
| 2022-08-19 | $15.90 | $15.90 | 18,020 | — | — |
| 2022-08-18 | $16.50 | $16.50 | 3,910 | — | — |
| 2022-08-17 | $16.60 | $16.60 | 5,150 | — | — |
| 2022-08-16 | $16.70 | $16.70 | 10,540 | — | — |
| 2022-08-15 | $16.70 | $16.70 | 2,860 | — | — |
| 2022-08-12 | $16.40 | $16.40 | 7,560 | — | — |
| 2022-08-11 | $16.20 | $16.20 | 13,570 | — | — |
| 2022-08-10 | $16.30 | $16.30 | 15,750 | — | — |
| 2022-08-09 | $15.90 | $15.90 | 14,090 | — | — |
| 2022-08-08 | $16.40 | $16.40 | 10,030 | — | — |
| 2022-08-05 | $16.30 | $16.30 | 28,350 | — | — |
| 2022-08-04 | $17.10 | $17.10 | 22,860 | — | — |
| 2022-08-03 | $18.00 | $18.00 | 22,880 | — | — |
| 2022-08-02 | $17.00 | $17.00 | 12,960 | — | — |
| 2022-08-01 | $16.80 | $16.80 | 36,140 | — | — |
| 2022-07-29 | $18.00 | $18.00 | 15,370 | — | — |
| 2022-07-28 | $17.60 | $17.60 | 7,880 | — | — |
| 2022-07-27 | $17.90 | $17.90 | 12,930 | — | — |
| 2022-07-26 | $17.20 | $17.20 | 7,670 | — | — |
| 2022-07-25 | $17.70 | $17.70 | 8,290 | — | — |
| 2022-07-22 | $17.90 | $17.90 | 15,560 | — | — |
| 2022-07-21 | $18.60 | $18.60 | 15,070 | — | — |
| 2022-07-20 | $18.70 | $18.70 | 12,280 | — | — |
| 2022-07-19 | $18.90 | $18.90 | 9,530 | — | — |
| 2022-07-18 | $18.30 | $18.30 | 31,150 | — | — |
| 2022-07-15 | $18.00 | $18.00 | 21,600 | — | — |
| 2022-07-14 | $17.50 | $17.50 | 16,840 | — | — |
| 2022-07-13 | $17.20 | $17.20 | 19,380 | — | — |
| 2022-07-12 | $16.80 | $16.80 | 21,690 | — | — |
| 2022-07-11 | $17.30 | $17.30 | 35,640 | — | — |
| 2022-07-08 | $17.40 | $17.40 | 73,060 | — | — |
| 2022-07-07 | $15.80 | $15.80 | 23,660 | — | — |
| 2022-07-06 | $15.40 | $15.40 | 22,430 | — | — |
| 2022-07-05 | $16.00 | $16.00 | 39,090 | — | — |
| 2022-07-01 | $16.50 | $16.50 | 64,410 | — | — |
| 2022-06-30 | $17.30 | $17.30 | 27,390 | — | — |
| 2022-06-29 | $17.30 | $17.30 | 77,790 | — | — |
| 2022-06-28 | $19.10 | $19.10 | 39,470 | — | — |
| 2022-06-27 | $20.10 | $20.10 | 40,690 | — | — |
| 2022-06-24 | $20.70 | $20.70 | 548,320 | — | — |
| 2022-06-23 | $19.70 | $19.70 | 38,510 | — | — |
| 2022-06-22 | $19.50 | $19.50 | 60,240 | — | — |
| 2022-06-21 | $19.20 | $19.20 | 122,470 | — | — |
| 2022-06-17 | $18.70 | $18.70 | 33,790 | — | — |
| 2022-06-16 | $19.70 | $19.70 | 51,870 | — | — |
| 2022-06-15 | $20.30 | $20.30 | 62,510 | — | — |
| 2022-06-14 | $19.90 | $19.90 | 25,940 | — | — |
| 2022-06-13 | $22.10 | $22.10 | 37,370 | — | — |
| 2022-06-10 | $23.70 | $23.70 | 31,220 | — | — |
| 2022-06-09 | $25.40 | $25.40 | 36,550 | — | — |
| 2022-06-08 | $25.80 | $25.80 | 26,030 | — | — |
| 2022-06-07 | $27.50 | $27.50 | 49,400 | — | — |
| 2022-06-06 | $25.20 | $25.20 | 20,770 | — | — |
| 2022-06-03 | $25.70 | $25.70 | 23,750 | — | — |
| 2022-06-02 | $25.20 | $25.20 | 27,150 | — | — |
| 2022-06-01 | $24.00 | $24.00 | 37,330 | — | — |
| 2022-05-31 | $24.30 | $24.30 | 21,090 | — | — |
| 2022-05-27 | $25.00 | $25.00 | 33,610 | — | — |
| 2022-05-26 | $24.90 | $24.90 | 17,050 | — | — |
| 2022-05-25 | $24.00 | $24.00 | 35,250 | — | — |
| 2022-05-24 | $24.00 | $24.00 | 59,590 | — | — |
| 2022-05-23 | $23.50 | $23.50 | 29,510 | — | — |
| 2022-05-20 | $24.00 | $24.00 | 42,710 | — | — |
| 2022-05-19 | $23.90 | $23.90 | 49,790 | — | — |
| 2022-05-18 | $24.00 | $24.00 | 48,640 | — | — |
| 2022-05-17 | $24.20 | $24.20 | 19,110 | — | — |
| 2022-05-16 | $24.00 | $24.00 | 48,540 | — | — |
| 2022-05-13 | $24.10 | $24.10 | 42,840 | — | — |
| 2022-05-12 | $23.70 | $23.70 | 26,670 | — | — |
| 2022-05-11 | $24.80 | $24.80 | 64,910 | — | — |
| 2022-05-10 | $23.10 | $23.10 | 59,460 | — | — |
| 2022-05-09 | $26.90 | $26.90 | 67,530 | — | — |
| 2022-05-06 | $29.10 | $29.10 | 29,870 | — | — |
| 2022-05-05 | $29.90 | $29.90 | 24,500 | — | — |
| 2022-05-04 | $31.40 | $31.40 | 27,970 | — | — |
| 2022-05-03 | $31.20 | $31.20 | 10,710 | — | — |
| 2022-05-02 | $30.40 | $30.40 | 17,520 | — | — |
| 2022-04-29 | $30.30 | $30.30 | 14,030 | — | — |
| 2022-04-28 | $31.00 | $31.00 | 15,310 | — | — |
| 2022-04-27 | $30.60 | $30.60 | 22,160 | — | — |
| 2022-04-26 | $31.40 | $31.40 | 21,170 | — | — |
| 2022-04-25 | $32.50 | $32.50 | 29,210 | — | — |
| 2022-04-22 | $33.40 | $33.40 | 27,370 | — | — |
| 2022-04-21 | $34.60 | $34.60 | 14,540 | — | — |
| 2022-04-20 | $37.10 | $37.10 | 5,690 | — | — |
| 2022-04-19 | $37.30 | $37.30 | 61,630 | — | — |
| 2022-04-18 | $36.70 | $36.70 | 8,280 | — | — |
| 2022-04-14 | $36.50 | $36.50 | 11,490 | — | — |
| 2022-04-13 | $36.30 | $36.30 | 13,090 | — | — |
| 2022-04-12 | $35.80 | $35.80 | 10,070 | — | — |
| 2022-04-11 | $36.70 | $36.70 | 16,480 | — | — |
| 2022-04-08 | $36.90 | $36.90 | 10,570 | — | — |
| 2022-04-07 | $36.80 | $36.80 | 14,630 | — | — |
| 2022-04-06 | $36.70 | $36.70 | 19,790 | — | — |
| 2022-04-05 | $36.70 | $36.70 | 33,850 | — | — |
| 2022-04-04 | $36.60 | $36.60 | 12,730 | — | — |
| 2022-04-01 | $37.00 | $37.00 | 16,150 | — | — |
| 2022-03-31 | $36.90 | $36.90 | 20,600 | — | — |
| 2022-03-30 | $37.30 | $37.30 | 22,210 | — | — |
| 2022-03-29 | $37.90 | $37.90 | 16,360 | — | — |
| 2022-03-28 | $37.80 | $37.80 | 19,270 | — | — |
| 2022-03-25 | $37.90 | $37.90 | 18,790 | — | — |
| 2022-03-24 | $38.20 | $38.20 | 64,230 | — | — |
| 2022-03-23 | $38.30 | $38.30 | 20,680 | — | — |
| 2022-03-22 | $39.80 | $39.80 | 23,760 | — | — |
| 2022-03-21 | $38.00 | $38.00 | 20,080 | — | — |
| 2022-03-18 | $37.20 | $37.20 | 36,490 | — | — |
| 2022-03-17 | $37.00 | $37.00 | 6,350 | — | — |
| 2022-03-16 | $36.50 | $36.50 | 16,280 | — | — |
| 2022-03-15 | $35.80 | $35.80 | 11,810 | — | — |
| 2022-03-14 | $35.60 | $35.60 | 13,090 | — | — |
| 2022-03-11 | $35.80 | $35.80 | 15,220 | — | — |
| 2022-03-10 | $35.40 | $35.40 | 29,700 | — | — |
| 2022-03-09 | $35.20 | $35.20 | 23,850 | — | — |
| 2022-03-08 | $33.10 | $33.10 | 33,570 | — | — |
| 2022-03-07 | $31.90 | $31.90 | 21,670 | — | — |
| 2022-03-04 | $32.60 | $32.60 | 31,650 | — | — |
| 2022-03-03 | $34.60 | $34.60 | 20,190 | — | — |
| 2022-03-02 | $33.90 | $33.90 | 18,080 | — | — |
| 2022-03-01 | $32.50 | $32.50 | 20,200 | — | — |
| 2022-02-28 | $33.30 | $33.30 | 27,110 | — | — |
| 2022-02-25 | $33.80 | $33.80 | 19,690 | — | — |
| 2022-02-24 | $34.60 | $34.60 | 30,830 | — | — |
| 2022-02-23 | $34.50 | $34.50 | 20,760 | — | — |
| 2022-02-22 | $37.10 | $37.10 | 23,540 | — | — |
| 2022-02-18 | $38.10 | $38.10 | 10,210 | — | — |
| 2022-02-17 | $38.00 | $38.00 | 7,530 | — | — |
| 2022-02-16 | $38.50 | $38.50 | 9,700 | — | — |
| 2022-02-15 | $37.80 | $37.80 | 11,760 | — | — |
| 2022-02-14 | $37.10 | $37.10 | 19,560 | — | — |
| 2022-02-11 | $37.00 | $37.00 | 16,050 | — | — |
| 2022-02-10 | $38.00 | $38.00 | 27,360 | — | — |
| 2022-02-09 | $38.10 | $38.10 | 19,020 | — | — |
| 2022-02-08 | $37.60 | $37.60 | 19,060 | — | — |
| 2022-02-07 | $37.70 | $37.70 | 27,690 | — | — |
| 2022-02-04 | $37.90 | $37.90 | 9,780 | — | — |
| 2022-02-03 | $38.00 | $38.00 | 8,300 | — | — |
| 2022-02-02 | $38.20 | $38.20 | 8,430 | — | — |
| 2022-02-01 | $39.60 | $39.60 | 11,880 | — | — |
| 2022-01-31 | $39.30 | $39.30 | 14,400 | — | — |
| 2022-01-28 | $37.40 | $37.40 | 23,860 | — | — |
| 2022-01-27 | $37.10 | $37.10 | 24,790 | — | — |
| 2022-01-26 | $37.70 | $37.70 | 27,230 | — | — |
| 2022-01-25 | $37.40 | $37.40 | 23,070 | — | — |
| 2022-01-24 | $37.90 | $37.90 | 22,940 | — | — |
| 2022-01-21 | $37.80 | $37.80 | 40,820 | — | — |
| 2022-01-20 | $38.00 | $38.00 | 16,520 | — | — |
| 2022-01-19 | $38.10 | $38.10 | 26,540 | — | — |
| 2022-01-18 | $38.10 | $38.10 | 22,240 | — | — |
| 2022-01-14 | $40.60 | $40.60 | 13,640 | — | — |
| 2022-01-13 | $40.50 | $40.50 | 22,850 | — | — |
| 2022-01-12 | $40.60 | $40.60 | 63,880 | — | — |
| 2022-01-11 | $38.10 | $38.10 | 19,670 | — | — |
| 2022-01-10 | $37.90 | $37.90 | 15,910 | — | — |
| 2022-01-07 | $38.10 | $38.10 | 12,970 | — | — |
| 2022-01-06 | $37.70 | $37.70 | 12,120 | — | — |
| 2022-01-05 | $37.30 | $37.30 | 53,680 | — | — |
| 2022-01-04 | $38.10 | $38.10 | 12,360 | — | — |
| 2022-01-03 | $39.10 | $39.10 | 23,080 | — | — |