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
- 2012-02-14 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 | $16.92 | $16.92 | 2,200 | — | — |
| 2022-12-29 | $16.92 | $16.92 | 1,525 | — | — |
| 2022-12-28 | $17.40 | $17.40 | 1,575 | — | — |
| 2022-12-27 | $17.88 | $17.88 | 5,842 | — | — |
| 2022-12-23 | $19.08 | $19.08 | 725 | — | — |
| 2022-12-22 | $19.68 | $19.68 | 1,875 | — | — |
| 2022-12-21 | $19.68 | $19.68 | 2,158 | — | — |
| 2022-12-20 | $18.60 | $18.60 | 1,833 | — | — |
| 2022-12-19 | $19.20 | $19.20 | 2,108 | — | — |
| 2022-12-16 | $20.64 | $20.64 | 2,925 | — | — |
| 2022-12-15 | $21.36 | $21.36 | 2,017 | — | — |
| 2022-12-14 | $20.88 | $20.88 | 1,608 | — | — |
| 2022-12-13 | $21.84 | $21.84 | 2,233 | — | — |
| 2022-12-12 | $21.36 | $21.36 | 1,592 | — | — |
| 2022-12-09 | $20.40 | $20.40 | 2,575 | — | — |
| 2022-12-08 | $19.68 | $19.68 | 1,767 | — | — |
| 2022-12-07 | $18.48 | $18.48 | 925 | — | — |
| 2022-12-06 | $18.24 | $18.24 | 917 | — | — |
| 2022-12-05 | $18.12 | $18.12 | 1,042 | — | — |
| 2022-12-02 | $18.24 | $18.24 | 867 | — | — |
| 2022-12-01 | $18.72 | $18.72 | 917 | — | — |
| 2022-11-30 | $18.12 | $18.12 | 1,167 | — | — |
| 2022-11-29 | $17.64 | $17.64 | 2,217 | — | — |
| 2022-11-28 | $18.00 | $18.00 | 1,008 | — | — |
| 2022-11-25 | $18.12 | $18.12 | 642 | — | — |
| 2022-11-23 | $18.24 | $18.24 | 1,567 | — | — |
| 2022-11-22 | $17.76 | $17.76 | 2,783 | — | — |
| 2022-11-21 | $18.72 | $18.72 | 1,225 | — | — |
| 2022-11-18 | $18.60 | $18.60 | 908 | — | — |
| 2022-11-17 | $19.56 | $19.56 | 1,375 | — | — |
| 2022-11-16 | $19.44 | $19.44 | 817 | — | — |
| 2022-11-15 | $19.68 | $19.68 | 2,750 | — | — |
| 2022-11-14 | $18.96 | $18.96 | 1,400 | — | — |
| 2022-11-11 | $19.44 | $19.44 | 1,775 | — | — |
| 2022-11-10 | $18.36 | $18.36 | 908 | — | — |
| 2022-11-09 | $18.12 | $18.12 | 2,117 | — | — |
| 2022-11-08 | $19.20 | $19.20 | 1,383 | — | — |
| 2022-11-07 | $18.60 | $18.60 | 1,258 | — | — |
| 2022-11-04 | $18.24 | $18.24 | 1,958 | — | — |
| 2022-11-03 | $18.72 | $18.72 | 1,017 | — | — |
| 2022-11-02 | $18.84 | $18.84 | 1,900 | — | — |
| 2022-11-01 | $19.92 | $19.92 | 2,500 | — | — |
| 2022-10-31 | $19.68 | $19.68 | 1,675 | — | — |
| 2022-10-28 | $21.24 | $21.24 | 2,442 | — | — |
| 2022-10-27 | $21.12 | $21.12 | 567 | — | — |
| 2022-10-26 | $21.48 | $21.48 | 2,050 | — | — |
| 2022-10-25 | $20.76 | $20.76 | 983 | — | — |
| 2022-10-24 | $20.40 | $20.40 | 1,767 | — | — |
| 2022-10-21 | $20.52 | $20.52 | 983 | — | — |
| 2022-10-20 | $20.88 | $20.88 | 1,517 | — | — |
| 2022-10-19 | $20.64 | $20.64 | 5,275 | — | — |
| 2022-10-18 | $20.88 | $20.88 | 2,058 | — | — |
| 2022-10-17 | $20.76 | $20.76 | 2,058 | — | — |
| 2022-10-14 | $20.52 | $20.52 | 3,567 | — | — |
| 2022-10-13 | $21.12 | $21.12 | 3,933 | — | — |
| 2022-10-12 | $22.56 | $22.56 | 1,317 | — | — |
| 2022-10-11 | $22.92 | $22.92 | 1,975 | — | — |
| 2022-10-10 | $23.40 | $23.40 | 4,400 | — | — |
| 2022-10-07 | $24.24 | $24.24 | 1,600 | — | — |
| 2022-10-06 | $25.44 | $25.44 | 1,975 | — | — |
| 2022-10-05 | $25.44 | $25.44 | 808 | — | — |
| 2022-10-04 | $26.04 | $26.04 | 1,558 | — | — |
| 2022-10-03 | $25.08 | $25.08 | 1,108 | — | — |
| 2022-09-30 | $24.60 | $24.60 | 942 | — | — |
| 2022-09-29 | $25.68 | $25.68 | 1,592 | — | — |
| 2022-09-28 | $24.96 | $24.96 | 1,258 | — | — |
| 2022-09-27 | $24.60 | $24.60 | 800 | — | — |
| 2022-09-26 | $24.36 | $24.36 | 2,858 | — | — |
| 2022-09-23 | $23.40 | $23.40 | 4,142 | — | — |
| 2022-09-22 | $24.72 | $24.72 | 2,292 | — | — |
| 2022-09-21 | $25.56 | $25.56 | 892 | — | — |
| 2022-09-20 | $26.16 | $26.16 | 1,550 | — | — |
| 2022-09-19 | $26.76 | $26.76 | 1,725 | — | — |
| 2022-09-16 | $28.44 | $28.44 | 11,258 | — | — |
| 2022-09-15 | $27.72 | $27.72 | 3,558 | — | — |
| 2022-09-14 | $27.36 | $27.36 | 4,183 | — | — |
| 2022-09-13 | $29.28 | $29.28 | 2,600 | — | — |
| 2022-09-12 | $29.88 | $29.88 | 2,567 | — | — |
| 2022-09-09 | $30.24 | $30.24 | 6,267 | — | — |
| 2022-09-08 | $28.80 | $28.80 | 4,258 | — | — |
| 2022-09-07 | $28.32 | $28.32 | 13,417 | — | — |
| 2022-09-06 | $31.44 | $31.44 | 226,183 | — | — |
| 2022-09-02 | $27.72 | $27.72 | 2,800 | — | — |
| 2022-09-01 | $27.36 | $27.36 | 1,708 | — | — |
| 2022-08-31 | $28.32 | $28.32 | 2,833 | — | — |
| 2022-08-30 | $27.72 | $27.72 | 2,625 | — | — |
| 2022-08-29 | $30.00 | $30.00 | 1,758 | — | — |
| 2022-08-26 | $30.84 | $30.84 | 4,217 | — | — |
| 2022-08-25 | $30.72 | $30.72 | 1,075 | — | — |
| 2022-08-24 | $30.60 | $30.60 | 650 | — | — |
| 2022-08-23 | $31.20 | $31.20 | 2,617 | — | — |
| 2022-08-22 | $33.24 | $33.24 | 2,483 | — | — |
| 2022-08-19 | $34.44 | $34.44 | 3,317 | — | — |
| 2022-08-18 | $36.00 | $36.00 | 3,542 | — | — |
| 2022-08-17 | $35.76 | $35.76 | 2,058 | — | — |
| 2022-08-16 | $36.36 | $36.36 | 3,525 | — | — |
| 2022-08-15 | $36.48 | $36.48 | 3,942 | — | — |
| 2022-08-12 | $39.36 | $39.36 | 3,283 | — | — |
| 2022-08-11 | $39.60 | $39.60 | 6,483 | — | — |
| 2022-08-10 | $40.20 | $40.20 | 7,333 | — | — |
| 2022-08-09 | $38.16 | $38.16 | 8,792 | — | — |
| 2022-08-08 | $42.60 | $42.60 | 17,283 | — | — |
| 2022-08-05 | $38.52 | $38.52 | 8,500 | — | — |
| 2022-08-04 | $35.76 | $35.76 | 1,875 | — | — |
| 2022-08-03 | $34.80 | $34.80 | 1,175 | — | — |
| 2022-08-02 | $34.80 | $34.80 | 1,242 | — | — |
| 2022-08-01 | $34.92 | $34.92 | 1,442 | — | — |
| 2022-07-29 | $35.28 | $35.28 | 967 | — | — |
| 2022-07-28 | $35.28 | $35.28 | 992 | — | — |
| 2022-07-27 | $36.48 | $36.48 | 1,142 | — | — |
| 2022-07-26 | $34.68 | $34.68 | 1,542 | — | — |
| 2022-07-25 | $36.24 | $36.24 | 1,467 | — | — |
| 2022-07-22 | $34.44 | $34.44 | 1,783 | — | — |
| 2022-07-21 | $35.76 | $35.76 | 1,542 | — | — |
| 2022-07-20 | $36.24 | $36.24 | 2,458 | — | — |
| 2022-07-19 | $34.92 | $34.92 | 2,525 | — | — |
| 2022-07-18 | $33.36 | $33.36 | 2,342 | — | — |
| 2022-07-15 | $32.52 | $32.52 | 6,142 | — | — |
| 2022-07-14 | $37.56 | $37.56 | 6,592 | — | — |
| 2022-07-13 | $40.80 | $40.80 | 22,108 | — | — |
| 2022-07-12 | $40.80 | $40.80 | 16,192 | — | — |
| 2022-07-11 | $37.80 | $37.80 | 21,350 | — | — |
| 2022-07-08 | $37.20 | $37.20 | 296,517 | — | — |
| 2022-07-07 | $28.80 | $28.80 | 4,467 | — | — |
| 2022-07-06 | $25.56 | $25.56 | 5,667 | — | — |
| 2022-07-05 | $21.72 | $21.72 | 1,517 | — | — |
| 2022-07-01 | $21.12 | $21.12 | 983 | — | — |
| 2022-06-30 | $21.24 | $21.24 | 1,333 | — | — |
| 2022-06-29 | $21.36 | $21.36 | 875 | — | — |
| 2022-06-28 | $20.52 | $20.52 | 2,658 | — | — |
| 2022-06-27 | $21.96 | $21.96 | 1,008 | — | — |
| 2022-06-24 | $21.24 | $21.24 | 3,100 | — | — |
| 2022-06-23 | $22.56 | $22.56 | 2,533 | — | — |
| 2022-06-22 | $22.68 | $22.68 | 7,675 | — | — |
| 2022-06-21 | $24.00 | $24.00 | 1,692 | — | — |
| 2022-06-17 | $22.56 | $22.56 | 1,825 | — | — |
| 2022-06-16 | $22.68 | $22.68 | 5,450 | — | — |
| 2022-06-15 | $24.24 | $24.24 | 1,533 | — | — |
| 2022-06-14 | $23.52 | $23.52 | 1,392 | — | — |
| 2022-06-13 | $23.76 | $23.76 | 5,042 | — | — |
| 2022-06-10 | $25.08 | $25.08 | 3,633 | — | — |
| 2022-06-09 | $25.08 | $25.08 | 4,550 | — | — |
| 2022-06-08 | $27.12 | $27.12 | 3,608 | — | — |
| 2022-06-07 | $26.64 | $26.64 | 1,775 | — | — |
| 2022-06-06 | $27.72 | $27.72 | 958 | — | — |
| 2022-06-03 | $28.08 | $28.08 | 2,208 | — | — |
| 2022-06-02 | $28.44 | $28.44 | 958 | — | — |
| 2022-06-01 | $29.16 | $29.16 | 567 | — | — |
| 2022-05-31 | $28.92 | $28.92 | 1,692 | — | — |
| 2022-05-27 | $28.80 | $28.80 | 2,175 | — | — |
| 2022-05-26 | $27.96 | $27.96 | 1,233 | — | — |
| 2022-05-25 | $28.32 | $28.32 | 775 | — | — |
| 2022-05-24 | $29.04 | $29.04 | 617 | — | — |
| 2022-05-23 | $30.12 | $30.12 | 917 | — | — |
| 2022-05-20 | $29.64 | $29.64 | 2,617 | — | — |
| 2022-05-19 | $33.48 | $33.48 | 1,067 | — | — |
| 2022-05-18 | $32.04 | $32.04 | 1,208 | — | — |
| 2022-05-17 | $32.52 | $32.52 | 1,583 | — | — |
| 2022-05-16 | $30.72 | $30.72 | 1,025 | — | — |
| 2022-05-13 | $30.60 | $30.60 | 2,950 | — | — |
| 2022-05-12 | $29.04 | $29.04 | 3,258 | — | — |
| 2022-05-11 | $27.84 | $27.84 | 2,158 | — | — |
| 2022-05-10 | $28.68 | $28.68 | 1,658 | — | — |
| 2022-05-09 | $29.40 | $29.40 | 4,708 | — | — |
| 2022-05-06 | $31.80 | $31.80 | 1,475 | — | — |
| 2022-05-05 | $32.88 | $32.88 | 1,767 | — | — |
| 2022-05-04 | $33.72 | $33.72 | 1,758 | — | — |
| 2022-05-03 | $33.72 | $33.72 | 1,142 | — | — |
| 2022-05-02 | $33.96 | $33.96 | 875 | — | — |
| 2022-04-29 | $34.44 | $34.44 | 2,283 | — | — |
| 2022-04-28 | $35.88 | $35.88 | 1,775 | — | — |
| 2022-04-27 | $35.76 | $35.76 | 10,450 | — | — |
| 2022-04-26 | $36.48 | $36.48 | 1,608 | — | — |
| 2022-04-25 | $36.60 | $36.60 | 1,617 | — | — |
| 2022-04-22 | $37.20 | $37.20 | 1,458 | — | — |
| 2022-04-21 | $36.36 | $36.36 | 2,117 | — | — |
| 2022-04-20 | $38.64 | $38.64 | 1,208 | — | — |
| 2022-04-19 | $37.68 | $37.68 | 750 | — | — |
| 2022-04-18 | $36.84 | $36.84 | 1,600 | — | — |
| 2022-04-14 | $39.60 | $39.60 | 1,225 | — | — |
| 2022-04-13 | $39.36 | $39.36 | 1,292 | — | — |
| 2022-04-12 | $38.28 | $38.28 | 467 | — | — |
| 2022-04-11 | $38.64 | $38.64 | 2,342 | — | — |
| 2022-04-08 | $40.68 | $40.68 | 1,083 | — | — |
| 2022-04-07 | $41.88 | $41.88 | 817 | — | — |
| 2022-04-06 | $41.88 | $41.88 | 942 | — | — |
| 2022-04-05 | $42.48 | $42.48 | 1,500 | — | — |
| 2022-04-04 | $43.20 | $43.20 | 2,150 | — | — |
| 2022-04-01 | $44.52 | $44.52 | 883 | — | — |
| 2022-03-31 | $45.12 | $45.12 | 667 | — | — |
| 2022-03-30 | $45.72 | $45.72 | 1,475 | — | — |
| 2022-03-29 | $45.48 | $45.48 | 1,792 | — | — |
| 2022-03-28 | $43.92 | $43.92 | 3,842 | — | — |
| 2022-03-25 | $45.96 | $45.96 | 2,475 | — | — |
| 2022-03-24 | $48.12 | $48.12 | 1,458 | — | — |
| 2022-03-23 | $45.72 | $45.72 | 4,033 | — | — |
| 2022-03-22 | $48.96 | $48.96 | 1,833 | — | — |
| 2022-03-21 | $47.16 | $47.16 | 683 | — | — |
| 2022-03-18 | $47.40 | $47.40 | 2,175 | — | — |
| 2022-03-17 | $46.80 | $46.80 | 1,108 | — | — |
| 2022-03-16 | $46.32 | $46.32 | 1,425 | — | — |
| 2022-03-15 | $45.96 | $45.96 | 1,683 | — | — |
| 2022-03-14 | $44.64 | $44.64 | 1,692 | — | — |
| 2022-03-11 | $45.24 | $45.24 | 3,425 | — | — |
| 2022-03-10 | $46.80 | $46.80 | 2,217 | — | — |
| 2022-03-09 | $48.84 | $48.84 | 13,142 | — | — |
| 2022-03-08 | $41.64 | $41.64 | 5,717 | — | — |
| 2022-03-07 | $46.32 | $46.32 | 5,692 | — | — |
| 2022-03-04 | $46.92 | $46.92 | 5,342 | — | — |
| 2022-03-03 | $52.92 | $52.92 | 12,467 | — | — |
| 2022-03-02 | $50.88 | $50.88 | 6,842 | — | — |
| 2022-03-01 | $45.24 | $45.24 | 7,267 | — | — |
| 2022-02-28 | $42.72 | $42.72 | 4,767 | — | — |
| 2022-02-25 | $37.44 | $37.44 | 3,275 | — | — |
| 2022-02-24 | $34.56 | $34.56 | 3,058 | — | — |
| 2022-02-23 | $34.68 | $34.68 | 2,800 | — | — |
| 2022-02-22 | $32.88 | $32.88 | 4,008 | — | — |
| 2022-02-18 | $34.56 | $34.56 | 1,025 | — | — |
| 2022-02-17 | $34.56 | $34.56 | 2,400 | — | — |
| 2022-02-16 | $35.76 | $35.76 | 1,708 | — | — |
| 2022-02-15 | $36.48 | $36.48 | 3,333 | — | — |
| 2022-02-14 | $33.00 | $33.00 | 3,658 | — | — |
| 2022-02-11 | $33.00 | $33.00 | 5,500 | — | — |
| 2022-02-10 | $34.32 | $34.32 | 3,892 | — | — |
| 2022-02-09 | $35.76 | $35.76 | 5,533 | — | — |
| 2022-02-08 | $37.20 | $37.20 | 2,408 | — | — |
| 2022-02-07 | $38.76 | $38.76 | 9,000 | — | — |
| 2022-02-04 | $38.40 | $38.40 | 2,058 | — | — |
| 2022-02-03 | $37.44 | $37.44 | 2,542 | — | — |
| 2022-02-02 | $37.20 | $37.20 | 4,008 | — | — |
| 2022-02-01 | $39.12 | $39.12 | 4,575 | — | — |
| 2022-01-31 | $37.44 | $37.44 | 2,017 | — | — |
| 2022-01-28 | $35.04 | $35.04 | 1,792 | — | — |
| 2022-01-27 | $32.88 | $32.88 | 2,325 | — | — |
| 2022-01-26 | $35.40 | $35.40 | 4,717 | — | — |
| 2022-01-25 | $38.04 | $38.04 | 3,000 | — | — |
| 2022-01-24 | $34.92 | $34.92 | 9,500 | — | — |
| 2022-01-21 | $33.48 | $33.48 | 7,192 | — | — |
| 2022-01-20 | $34.80 | $34.80 | 6,075 | — | — |
| 2022-01-19 | $36.84 | $36.84 | 6,325 | — | — |
| 2022-01-18 | $40.20 | $40.20 | 7,600 | — | — |
| 2022-01-14 | $44.88 | $44.88 | 2,075 | — | — |
| 2022-01-13 | $44.52 | $44.52 | 4,567 | — | — |
| 2022-01-12 | $47.40 | $47.40 | 4,592 | — | — |
| 2022-01-11 | $45.84 | $45.84 | 3,325 | — | — |
| 2022-01-10 | $45.12 | $45.12 | 7,683 | — | — |
| 2022-01-07 | $45.60 | $45.60 | 2,783 | — | — |
| 2022-01-06 | $45.24 | $45.24 | 3,967 | — | — |
| 2022-01-05 | $43.32 | $43.32 | 4,767 | — | — |
| 2022-01-04 | $46.80 | $46.80 | 6,242 | — | — |
| 2022-01-03 | $51.60 | $51.60 | 16,792 | — | — |