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
- 2020-09-30 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 | $13.77 | $13.77 | 2,331,500 | — | — |
| 2022-12-29 | $13.74 | $13.74 | 2,671,500 | — | — |
| 2022-12-28 | $12.60 | $12.60 | 2,481,800 | — | — |
| 2022-12-27 | $12.49 | $12.49 | 2,149,600 | — | — |
| 2022-12-23 | $13.17 | $13.17 | 2,368,000 | — | — |
| 2022-12-22 | $13.05 | $13.05 | 2,807,900 | — | — |
| 2022-12-21 | $13.35 | $13.35 | 2,801,800 | — | — |
| 2022-12-20 | $13.71 | $13.71 | 2,981,800 | — | — |
| 2022-12-19 | $14.00 | $14.00 | 3,391,300 | — | — |
| 2022-12-16 | $14.00 | $14.00 | 3,830,900 | — | — |
| 2022-12-15 | $14.43 | $14.43 | 2,703,300 | — | — |
| 2022-12-14 | $15.48 | $15.48 | 4,087,000 | — | — |
| 2022-12-13 | $15.50 | $15.50 | 5,689,800 | — | — |
| 2022-12-12 | $15.36 | $15.36 | 3,624,000 | — | — |
| 2022-12-09 | $14.46 | $14.46 | 3,649,200 | — | — |
| 2022-12-08 | $14.24 | $14.24 | 3,848,300 | — | — |
| 2022-12-07 | $13.42 | $13.42 | 5,490,600 | — | — |
| 2022-12-06 | $13.51 | $13.51 | 6,429,600 | — | — |
| 2022-12-05 | $14.40 | $14.40 | 8,184,200 | — | — |
| 2022-12-02 | $16.19 | $16.19 | 12,786,200 | — | — |
| 2022-12-01 | $18.08 | $18.08 | 8,415,900 | — | — |
| 2022-11-30 | $18.16 | $18.16 | 4,814,200 | — | — |
| 2022-11-29 | $17.21 | $17.21 | 3,118,000 | — | — |
| 2022-11-28 | $17.82 | $17.82 | 2,307,800 | — | — |
| 2022-11-25 | $18.46 | $18.46 | 1,607,200 | — | — |
| 2022-11-23 | $18.84 | $18.84 | 3,612,400 | — | — |
| 2022-11-22 | $17.55 | $17.55 | 2,330,200 | — | — |
| 2022-11-21 | $17.41 | $17.41 | 3,384,800 | — | — |
| 2022-11-18 | $17.87 | $17.87 | 3,406,500 | — | — |
| 2022-11-17 | $19.04 | $19.04 | 3,454,100 | — | — |
| 2022-11-16 | $20.86 | $20.86 | 2,760,500 | — | — |
| 2022-11-15 | $22.03 | $22.03 | 3,927,900 | — | — |
| 2022-11-14 | $21.63 | $21.63 | 4,645,200 | — | — |
| 2022-11-11 | $21.70 | $21.70 | 4,845,600 | — | — |
| 2022-11-10 | $18.78 | $18.78 | 4,539,000 | — | — |
| 2022-11-09 | $16.03 | $16.03 | 3,410,700 | — | — |
| 2022-11-08 | $17.26 | $17.26 | 2,586,700 | — | — |
| 2022-11-07 | $16.87 | $16.87 | 3,457,000 | — | — |
| 2022-11-04 | $17.21 | $17.21 | 3,680,200 | — | — |
| 2022-11-03 | $18.02 | $18.02 | 2,380,700 | — | — |
| 2022-11-02 | $18.52 | $18.52 | 3,328,100 | — | — |
| 2022-11-01 | $20.42 | $20.42 | 2,019,200 | — | — |
| 2022-10-31 | $20.60 | $20.60 | 1,752,000 | — | — |
| 2022-10-28 | $20.50 | $20.50 | 1,808,000 | — | — |
| 2022-10-27 | $20.50 | $20.50 | 1,811,700 | — | — |
| 2022-10-26 | $21.02 | $21.02 | 2,711,800 | — | — |
| 2022-10-25 | $21.86 | $21.86 | 3,023,900 | — | — |
| 2022-10-24 | $19.66 | $19.66 | 1,913,000 | — | — |
| 2022-10-21 | $19.40 | $19.40 | 2,178,200 | — | — |
| 2022-10-20 | $18.87 | $18.87 | 2,622,300 | — | — |
| 2022-10-19 | $18.75 | $18.75 | 4,161,500 | — | — |
| 2022-10-18 | $20.58 | $20.58 | 3,467,200 | — | — |
| 2022-10-17 | $20.30 | $20.30 | 3,250,800 | — | — |
| 2022-10-14 | $19.22 | $19.22 | 3,124,900 | — | — |
| 2022-10-13 | $21.00 | $21.00 | 6,120,700 | — | — |
| 2022-10-12 | $21.02 | $21.02 | 3,863,700 | — | — |
| 2022-10-11 | $21.75 | $21.75 | 3,829,300 | — | — |
| 2022-10-10 | $22.18 | $22.18 | 3,757,600 | — | — |
| 2022-10-07 | $24.02 | $24.02 | 3,540,700 | — | — |
| 2022-10-06 | $26.02 | $26.02 | 2,703,100 | — | — |
| 2022-10-05 | $25.89 | $25.89 | 3,298,000 | — | — |
| 2022-10-04 | $25.28 | $25.28 | 4,411,500 | — | — |
| 2022-10-03 | $23.84 | $23.84 | 4,177,700 | — | — |
| 2022-09-30 | $22.23 | $22.23 | 4,437,400 | — | — |
| 2022-09-29 | $22.24 | $22.24 | 3,101,900 | — | — |
| 2022-09-28 | $23.00 | $23.00 | 4,001,200 | — | — |
| 2022-09-27 | $21.47 | $21.47 | 5,080,800 | — | — |
| 2022-09-26 | $20.45 | $20.45 | 4,220,300 | — | — |
| 2022-09-23 | $20.66 | $20.66 | 3,541,100 | — | — |
| 2022-09-22 | $21.93 | $21.93 | 3,901,400 | — | — |
| 2022-09-21 | $23.09 | $23.09 | 5,555,800 | — | — |
| 2022-09-20 | $23.84 | $23.84 | 6,000,400 | — | — |
| 2022-09-19 | $25.36 | $25.36 | 3,992,000 | — | — |
| 2022-09-16 | $24.03 | $24.03 | 6,645,900 | — | — |
| 2022-09-15 | $25.56 | $25.56 | 5,442,200 | — | — |
| 2022-09-14 | $25.18 | $25.18 | 5,055,900 | — | — |
| 2022-09-13 | $25.42 | $25.42 | 8,344,500 | — | — |
| 2022-09-12 | $28.71 | $28.71 | 9,906,700 | — | — |
| 2022-09-09 | $24.66 | $24.66 | 9,720,700 | — | — |
| 2022-09-08 | $23.76 | $23.76 | 27,790,200 | — | — |
| 2022-09-07 | $19.04 | $19.04 | 5,919,800 | — | — |
| 2022-09-06 | $18.89 | $18.89 | 4,459,700 | — | — |
| 2022-09-02 | $18.16 | $18.16 | 3,200,200 | — | — |
| 2022-09-01 | $17.82 | $17.82 | 3,342,300 | — | — |
| 2022-08-31 | $19.15 | $19.15 | 2,257,600 | — | — |
| 2022-08-30 | $18.97 | $18.97 | 2,456,600 | — | — |
| 2022-08-29 | $18.70 | $18.70 | 3,048,800 | — | — |
| 2022-08-26 | $19.76 | $19.76 | 3,649,300 | — | — |
| 2022-08-25 | $19.93 | $19.93 | 2,532,700 | — | — |
| 2022-08-24 | $19.65 | $19.65 | 2,046,800 | — | — |
| 2022-08-23 | $19.67 | $19.67 | 2,269,600 | — | — |
| 2022-08-22 | $20.06 | $20.06 | 4,694,600 | — | — |
| 2022-08-19 | $21.97 | $21.97 | 4,123,300 | — | — |
| 2022-08-18 | $25.06 | $25.06 | 1,554,700 | — | — |
| 2022-08-17 | $25.25 | $25.25 | 2,178,700 | — | — |
| 2022-08-16 | $26.72 | $26.72 | 1,927,600 | — | — |
| 2022-08-15 | $27.67 | $27.67 | 2,051,500 | — | — |
| 2022-08-12 | $28.46 | $28.46 | 1,817,300 | — | — |
| 2022-08-11 | $27.29 | $27.29 | 4,070,300 | — | — |
| 2022-08-10 | $27.32 | $27.32 | 2,783,100 | — | — |
| 2022-08-09 | $24.67 | $24.67 | 2,263,900 | — | — |
| 2022-08-08 | $26.58 | $26.58 | 4,717,500 | — | — |
| 2022-08-05 | $24.62 | $24.62 | 3,763,300 | — | — |
| 2022-08-04 | $23.35 | $23.35 | 1,695,500 | — | — |
| 2022-08-03 | $23.14 | $23.14 | 3,043,800 | — | — |
| 2022-08-02 | $20.63 | $20.63 | 2,109,200 | — | — |
| 2022-08-01 | $19.51 | $19.51 | 1,786,800 | — | — |
| 2022-07-29 | $19.32 | $19.32 | 2,523,700 | — | — |
| 2022-07-28 | $19.05 | $19.05 | 2,568,500 | — | — |
| 2022-07-27 | $18.04 | $18.04 | 2,286,400 | — | — |
| 2022-07-26 | $17.06 | $17.06 | 3,341,300 | — | — |
| 2022-07-25 | $17.56 | $17.56 | 2,214,800 | — | — |
| 2022-07-22 | $17.66 | $17.66 | 2,404,900 | — | — |
| 2022-07-21 | $19.59 | $19.59 | 2,720,300 | — | — |
| 2022-07-20 | $19.49 | $19.49 | 4,597,200 | — | — |
| 2022-07-19 | $17.27 | $17.27 | 4,826,900 | — | — |
| 2022-07-18 | $17.57 | $17.57 | 3,001,600 | — | — |
| 2022-07-15 | $17.14 | $17.14 | 2,765,500 | — | — |
| 2022-07-14 | $16.80 | $16.80 | 3,372,700 | — | — |
| 2022-07-13 | $17.80 | $17.80 | 3,319,100 | — | — |
| 2022-07-12 | $18.21 | $18.21 | 3,166,900 | — | — |
| 2022-07-11 | $18.99 | $18.99 | 2,260,600 | — | — |
| 2022-07-08 | $20.27 | $20.27 | 2,491,200 | — | — |
| 2022-07-07 | $20.38 | $20.38 | 1,981,000 | — | — |
| 2022-07-06 | $19.21 | $19.21 | 2,083,100 | — | — |
| 2022-07-05 | $20.15 | $20.15 | 4,292,500 | — | — |
| 2022-07-01 | $17.88 | $17.88 | 2,194,500 | — | — |
| 2022-06-30 | $17.58 | $17.58 | 3,041,700 | — | — |
| 2022-06-29 | $18.81 | $18.81 | 1,830,100 | — | — |
| 2022-06-28 | $18.97 | $18.97 | 2,635,100 | — | — |
| 2022-06-27 | $20.39 | $20.39 | 2,936,200 | — | — |
| 2022-06-24 | $21.76 | $21.76 | 4,305,100 | — | — |
| 2022-06-23 | $20.34 | $20.34 | 2,782,300 | — | — |
| 2022-06-22 | $18.21 | $18.21 | 2,966,000 | — | — |
| 2022-06-21 | $18.09 | $18.09 | 3,189,900 | — | — |
| 2022-06-17 | $17.45 | $17.45 | 4,955,600 | — | — |
| 2022-06-16 | $16.66 | $16.66 | 3,580,600 | — | — |
| 2022-06-15 | $18.76 | $18.76 | 3,791,800 | — | — |
| 2022-06-14 | $17.76 | $17.76 | 3,017,300 | — | — |
| 2022-06-13 | $18.07 | $18.07 | 3,728,800 | — | — |
| 2022-06-10 | $20.02 | $20.02 | 3,736,000 | — | — |
| 2022-06-09 | $21.54 | $21.54 | 3,252,700 | — | — |
| 2022-06-08 | $23.17 | $23.17 | 3,249,400 | — | — |
| 2022-06-07 | $22.68 | $22.68 | 3,729,300 | — | — |
| 2022-06-06 | $22.00 | $22.00 | 4,488,800 | — | — |
| 2022-06-03 | $22.51 | $22.51 | 11,488,700 | — | — |
| 2022-06-02 | $24.11 | $24.11 | 8,042,800 | — | — |
| 2022-06-01 | $21.20 | $21.20 | 3,512,300 | — | — |
| 2022-05-31 | $21.74 | $21.74 | 7,607,000 | — | — |
| 2022-05-27 | $22.80 | $22.80 | 3,530,800 | — | — |
| 2022-05-26 | $20.67 | $20.67 | 3,644,100 | — | — |
| 2022-05-25 | $20.20 | $20.20 | 3,733,000 | — | — |
| 2022-05-24 | $18.53 | $18.53 | 4,690,300 | — | — |
| 2022-05-23 | $21.07 | $21.07 | 2,998,500 | — | — |
| 2022-05-20 | $21.43 | $21.43 | 4,240,600 | — | — |
| 2022-05-19 | $22.66 | $22.66 | 3,953,100 | — | — |
| 2022-05-18 | $20.82 | $20.82 | 4,334,700 | — | — |
| 2022-05-17 | $21.84 | $21.84 | 5,336,000 | — | — |
| 2022-05-16 | $21.80 | $21.80 | 3,865,500 | — | — |
| 2022-05-13 | $24.37 | $24.37 | 7,386,800 | — | — |
| 2022-05-12 | $19.87 | $19.87 | 8,581,500 | — | — |
| 2022-05-11 | $18.74 | $18.74 | 7,985,400 | — | — |
| 2022-05-10 | $21.62 | $21.62 | 8,114,900 | — | — |
| 2022-05-09 | $22.44 | $22.44 | 7,272,700 | — | — |
| 2022-05-06 | $25.00 | $25.00 | 6,864,000 | — | — |
| 2022-05-05 | $26.77 | $26.77 | 5,979,700 | — | — |
| 2022-05-04 | $30.18 | $30.18 | 6,042,200 | — | — |
| 2022-05-03 | $27.04 | $27.04 | 2,484,200 | — | — |
| 2022-05-02 | $28.15 | $28.15 | 3,094,400 | — | — |
| 2022-04-29 | $26.80 | $26.80 | 2,839,900 | — | — |
| 2022-04-28 | $28.77 | $28.77 | 3,156,300 | — | — |
| 2022-04-27 | $27.53 | $27.53 | 3,812,100 | — | — |
| 2022-04-26 | $28.69 | $28.69 | 4,006,800 | — | — |
| 2022-04-25 | $30.54 | $30.54 | 3,610,100 | — | — |
| 2022-04-22 | $29.09 | $29.09 | 4,003,500 | — | — |
| 2022-04-21 | $29.48 | $29.48 | 4,782,300 | — | — |
| 2022-04-20 | $30.54 | $30.54 | 4,321,300 | — | — |
| 2022-04-19 | $32.86 | $32.86 | 3,424,300 | — | — |
| 2022-04-18 | $31.95 | $31.95 | 2,814,200 | — | — |
| 2022-04-14 | $33.60 | $33.60 | 3,079,800 | — | — |
| 2022-04-13 | $35.69 | $35.69 | 2,654,000 | — | — |
| 2022-04-12 | $34.35 | $34.35 | 3,672,600 | — | — |
| 2022-04-11 | $35.00 | $35.00 | 3,341,100 | — | — |
| 2022-04-08 | $34.43 | $34.43 | 3,864,700 | — | — |
| 2022-04-07 | $36.41 | $36.41 | 3,943,100 | — | — |
| 2022-04-06 | $36.40 | $36.40 | 4,132,200 | — | — |
| 2022-04-05 | $38.36 | $38.36 | 4,333,000 | — | — |
| 2022-04-04 | $41.80 | $41.80 | 3,601,500 | — | — |
| 2022-04-01 | $40.00 | $40.00 | 3,262,600 | — | — |
| 2022-03-31 | $39.97 | $39.97 | 3,252,100 | — | — |
| 2022-03-30 | $41.69 | $41.69 | 4,092,500 | — | — |
| 2022-03-29 | $43.99 | $43.99 | 7,553,300 | — | — |
| 2022-03-28 | $39.10 | $39.10 | 4,313,700 | — | — |
| 2022-03-25 | $37.90 | $37.90 | 8,055,100 | — | — |
| 2022-03-24 | $42.70 | $42.70 | 5,705,000 | — | — |
| 2022-03-23 | $44.18 | $44.18 | 6,749,600 | — | — |
| 2022-03-22 | $42.82 | $42.82 | 7,399,100 | — | — |
| 2022-03-21 | $43.16 | $43.16 | 4,197,500 | — | — |
| 2022-03-18 | $43.92 | $43.92 | 8,972,200 | — | — |
| 2022-03-17 | $39.02 | $39.02 | 6,252,200 | — | — |
| 2022-03-16 | $37.17 | $37.17 | 8,646,900 | — | — |
| 2022-03-15 | $34.01 | $34.01 | 5,457,600 | — | — |
| 2022-03-14 | $32.95 | $32.95 | 5,489,100 | — | — |
| 2022-03-11 | $34.56 | $34.56 | 7,021,800 | — | — |
| 2022-03-10 | $38.01 | $38.01 | 19,712,600 | — | — |
| 2022-03-09 | $48.81 | $48.81 | 7,939,300 | — | — |
| 2022-03-08 | $44.49 | $44.49 | 4,612,900 | — | — |
| 2022-03-07 | $42.32 | $42.32 | 4,284,100 | — | — |
| 2022-03-04 | $45.44 | $45.44 | 4,065,900 | — | — |
| 2022-03-03 | $48.67 | $48.67 | 3,937,100 | — | — |
| 2022-03-02 | $53.08 | $53.08 | 3,623,700 | — | — |
| 2022-03-01 | $54.96 | $54.96 | 3,787,900 | — | — |
| 2022-02-28 | $54.79 | $54.79 | 3,886,500 | — | — |
| 2022-02-25 | $54.10 | $54.10 | 4,468,100 | — | — |
| 2022-02-24 | $54.35 | $54.35 | 7,454,900 | — | — |
| 2022-02-23 | $46.80 | $46.80 | 13,475,500 | — | — |
| 2022-02-22 | $60.78 | $60.78 | 3,834,400 | — | — |
| 2022-02-18 | $63.14 | $63.14 | 4,042,100 | — | — |
| 2022-02-17 | $67.18 | $67.18 | 3,635,500 | — | — |
| 2022-02-16 | $74.13 | $74.13 | 3,485,100 | — | — |
| 2022-02-15 | $73.20 | $73.20 | 5,226,000 | — | — |
| 2022-02-14 | $68.66 | $68.66 | 5,670,400 | — | — |
| 2022-02-11 | $61.56 | $61.56 | 4,836,700 | — | — |
| 2022-02-10 | $64.62 | $64.62 | 8,365,100 | — | — |
| 2022-02-09 | $61.03 | $61.03 | 5,423,800 | — | — |
| 2022-02-08 | $54.96 | $54.96 | 4,890,700 | — | — |
| 2022-02-07 | $48.90 | $48.90 | 2,744,300 | — | — |
| 2022-02-04 | $48.11 | $48.11 | 3,914,100 | — | — |
| 2022-02-03 | $46.06 | $46.06 | 5,473,600 | — | — |
| 2022-02-02 | $50.05 | $50.05 | 4,398,400 | — | — |
| 2022-02-01 | $53.41 | $53.41 | 4,059,400 | — | — |
| 2022-01-31 | $52.48 | $52.48 | 3,838,000 | — | — |
| 2022-01-28 | $48.00 | $48.00 | 5,294,900 | — | — |
| 2022-01-27 | $45.46 | $45.46 | 5,250,800 | — | — |
| 2022-01-26 | $48.14 | $48.14 | 4,594,700 | — | — |
| 2022-01-25 | $50.57 | $50.57 | 2,972,300 | — | — |
| 2022-01-24 | $54.69 | $54.69 | 5,872,600 | — | — |
| 2022-01-21 | $50.43 | $50.43 | 6,261,000 | — | — |
| 2022-01-20 | $53.42 | $53.42 | 5,302,300 | — | — |
| 2022-01-19 | $53.08 | $53.08 | 4,758,800 | — | — |
| 2022-01-18 | $53.21 | $53.21 | 5,116,600 | — | — |
| 2022-01-14 | $60.18 | $60.18 | 3,005,300 | — | — |
| 2022-01-13 | $61.60 | $61.60 | 3,778,900 | — | — |
| 2022-01-12 | $65.37 | $65.37 | 3,604,100 | — | — |
| 2022-01-11 | $65.87 | $65.87 | 3,593,400 | — | — |
| 2022-01-10 | $61.57 | $61.57 | 4,274,000 | — | — |
| 2022-01-07 | $61.22 | $61.22 | 3,017,600 | — | — |
| 2022-01-06 | $61.64 | $61.64 | 4,275,700 | — | — |
| 2022-01-05 | $60.48 | $60.48 | 4,050,500 | — | — |
| 2022-01-04 | $68.85 | $68.85 | 3,830,300 | — | — |
| 2022-01-03 | $71.66 | $71.66 | 2,752,600 | — | — |