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
- 2019-05-02 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 | $12.31 | $12.31 | 1,771,900 | — | — |
| 2022-12-29 | $12.40 | $12.40 | 3,105,100 | — | — |
| 2022-12-28 | $11.34 | $11.34 | 1,811,100 | — | — |
| 2022-12-27 | $11.83 | $11.83 | 1,360,100 | — | — |
| 2022-12-23 | $12.79 | $12.79 | 1,437,600 | — | — |
| 2022-12-22 | $12.92 | $12.92 | 1,405,500 | — | — |
| 2022-12-21 | $13.26 | $13.26 | 1,420,600 | — | — |
| 2022-12-20 | $13.18 | $13.18 | 1,261,700 | — | — |
| 2022-12-19 | $13.32 | $13.32 | 1,396,900 | — | — |
| 2022-12-16 | $14.13 | $14.13 | 2,122,200 | — | — |
| 2022-12-15 | $13.78 | $13.78 | 2,161,300 | — | — |
| 2022-12-14 | $14.62 | $14.62 | 1,988,200 | — | — |
| 2022-12-13 | $14.52 | $14.52 | 2,127,300 | — | — |
| 2022-12-12 | $14.68 | $14.68 | 1,675,700 | — | — |
| 2022-12-09 | $14.87 | $14.87 | 2,245,000 | — | — |
| 2022-12-08 | $16.15 | $16.15 | 4,394,100 | — | — |
| 2022-12-07 | $15.60 | $15.60 | 3,784,300 | — | — |
| 2022-12-06 | $13.88 | $13.88 | 2,679,900 | — | — |
| 2022-12-05 | $13.69 | $13.69 | 1,355,800 | — | — |
| 2022-12-02 | $14.30 | $14.30 | 1,482,900 | — | — |
| 2022-12-01 | $14.32 | $14.32 | 2,897,700 | — | — |
| 2022-11-30 | $14.59 | $14.59 | 3,563,500 | — | — |
| 2022-11-29 | $12.92 | $12.92 | 2,479,100 | — | — |
| 2022-11-28 | $12.41 | $12.41 | 1,571,300 | — | — |
| 2022-11-25 | $12.72 | $12.72 | 628,300 | — | — |
| 2022-11-23 | $12.83 | $12.83 | 2,470,300 | — | — |
| 2022-11-22 | $12.72 | $12.72 | 3,459,600 | — | — |
| 2022-11-21 | $13.28 | $13.28 | 2,247,900 | — | — |
| 2022-11-18 | $13.45 | $13.45 | 1,770,400 | — | — |
| 2022-11-17 | $13.94 | $13.94 | 2,509,400 | — | — |
| 2022-11-16 | $14.49 | $14.49 | 2,093,400 | — | — |
| 2022-11-15 | $15.78 | $15.78 | 3,478,000 | — | — |
| 2022-11-14 | $15.54 | $15.54 | 3,281,300 | — | — |
| 2022-11-11 | $15.22 | $15.22 | 3,656,600 | — | — |
| 2022-11-10 | $14.20 | $14.20 | 6,525,300 | — | — |
| 2022-11-09 | $11.82 | $11.82 | 4,004,100 | — | — |
| 2022-11-08 | $13.02 | $13.02 | 2,145,600 | — | — |
| 2022-11-07 | $13.30 | $13.30 | 1,957,900 | — | — |
| 2022-11-04 | $13.91 | $13.91 | 1,384,400 | — | — |
| 2022-11-03 | $14.36 | $14.36 | 1,680,400 | — | — |
| 2022-11-02 | $14.75 | $14.75 | 1,914,400 | — | — |
| 2022-11-01 | $15.32 | $15.32 | 2,487,200 | — | — |
| 2022-10-31 | $15.70 | $15.70 | 2,230,000 | — | — |
| 2022-10-28 | $15.52 | $15.52 | 2,697,300 | — | — |
| 2022-10-27 | $14.49 | $14.49 | 1,874,400 | — | — |
| 2022-10-26 | $14.80 | $14.80 | 2,916,500 | — | — |
| 2022-10-25 | $14.22 | $14.22 | 3,860,100 | — | — |
| 2022-10-24 | $12.46 | $12.46 | 2,457,200 | — | — |
| 2022-10-21 | $12.63 | $12.63 | 3,616,800 | — | — |
| 2022-10-20 | $12.90 | $12.90 | 2,624,600 | — | — |
| 2022-10-19 | $13.55 | $13.55 | 2,744,900 | — | — |
| 2022-10-18 | $13.56 | $13.56 | 3,399,000 | — | — |
| 2022-10-17 | $13.43 | $13.43 | 3,720,500 | — | — |
| 2022-10-14 | $13.35 | $13.35 | 3,820,900 | — | — |
| 2022-10-13 | $14.78 | $14.78 | 3,725,800 | — | — |
| 2022-10-12 | $14.20 | $14.20 | 2,128,700 | — | — |
| 2022-10-11 | $14.11 | $14.11 | 2,654,700 | — | — |
| 2022-10-10 | $13.65 | $13.65 | 3,818,300 | — | — |
| 2022-10-07 | $14.09 | $14.09 | 2,788,800 | — | — |
| 2022-10-06 | $15.14 | $15.14 | 2,242,800 | — | — |
| 2022-10-05 | $16.03 | $16.03 | 4,412,600 | — | — |
| 2022-10-04 | $15.91 | $15.91 | 2,942,200 | — | — |
| 2022-10-03 | $14.53 | $14.53 | 2,396,700 | — | — |
| 2022-09-30 | $14.17 | $14.17 | 2,268,400 | — | — |
| 2022-09-29 | $14.43 | $14.43 | 3,271,400 | — | — |
| 2022-09-28 | $15.88 | $15.88 | 4,077,900 | — | — |
| 2022-09-27 | $14.73 | $14.73 | 3,291,300 | — | — |
| 2022-09-26 | $14.54 | $14.54 | 3,605,600 | — | — |
| 2022-09-23 | $15.69 | $15.69 | 5,349,400 | — | — |
| 2022-09-22 | $15.25 | $15.25 | 6,241,000 | — | — |
| 2022-09-21 | $15.90 | $15.90 | 12,765,700 | — | — |
| 2022-09-20 | $16.03 | $16.03 | 4,758,000 | — | — |
| 2022-09-19 | $17.06 | $17.06 | 4,424,600 | — | — |
| 2022-09-16 | $18.29 | $18.29 | 5,198,200 | — | — |
| 2022-09-15 | $19.55 | $19.55 | 3,992,300 | — | — |
| 2022-09-14 | $20.13 | $20.13 | 4,170,700 | — | — |
| 2022-09-13 | $21.12 | $21.12 | 3,934,700 | — | — |
| 2022-09-12 | $23.30 | $23.30 | 3,185,100 | — | — |
| 2022-09-09 | $22.55 | $22.55 | 3,189,300 | — | — |
| 2022-09-08 | $21.69 | $21.69 | 2,854,500 | — | — |
| 2022-09-07 | $21.96 | $21.96 | 2,858,200 | — | — |
| 2022-09-06 | $21.72 | $21.72 | 3,842,800 | — | — |
| 2022-09-02 | $23.42 | $23.42 | 2,043,100 | — | — |
| 2022-09-01 | $24.57 | $24.57 | 2,375,000 | — | — |
| 2022-08-31 | $24.40 | $24.40 | 2,406,000 | — | — |
| 2022-08-30 | $24.52 | $24.52 | 2,062,100 | — | — |
| 2022-08-29 | $24.52 | $24.52 | 2,318,900 | — | — |
| 2022-08-26 | $24.79 | $24.79 | 3,439,500 | — | — |
| 2022-08-25 | $26.78 | $26.78 | 3,026,500 | — | — |
| 2022-08-24 | $26.22 | $26.22 | 2,044,200 | — | — |
| 2022-08-23 | $26.08 | $26.08 | 2,494,800 | — | — |
| 2022-08-22 | $27.06 | $27.06 | 2,825,500 | — | — |
| 2022-08-19 | $29.17 | $29.17 | 4,082,200 | — | — |
| 2022-08-18 | $33.22 | $33.22 | 2,353,100 | — | — |
| 2022-08-17 | $34.71 | $34.71 | 2,025,800 | — | — |
| 2022-08-16 | $35.83 | $35.83 | 3,833,900 | — | — |
| 2022-08-15 | $35.70 | $35.70 | 1,902,600 | — | — |
| 2022-08-12 | $36.69 | $36.69 | 2,492,000 | — | — |
| 2022-08-11 | $36.66 | $36.66 | 3,795,200 | — | — |
| 2022-08-10 | $36.94 | $36.94 | 2,229,100 | — | — |
| 2022-08-09 | $37.05 | $37.05 | 2,897,500 | — | — |
| 2022-08-08 | $39.31 | $39.31 | 6,186,600 | — | — |
| 2022-08-05 | $38.26 | $38.26 | 12,655,600 | — | — |
| 2022-08-04 | $31.39 | $31.39 | 4,257,100 | — | — |
| 2022-08-03 | $34.05 | $34.05 | 1,840,700 | — | — |
| 2022-08-02 | $33.28 | $33.28 | 1,548,000 | — | — |
| 2022-08-01 | $32.03 | $32.03 | 1,883,000 | — | — |
| 2022-07-29 | $31.99 | $31.99 | 1,406,400 | — | — |
| 2022-07-28 | $31.43 | $31.43 | 2,713,200 | — | — |
| 2022-07-27 | $32.44 | $32.44 | 2,391,700 | — | — |
| 2022-07-26 | $30.51 | $30.51 | 2,218,900 | — | — |
| 2022-07-25 | $33.44 | $33.44 | 2,970,900 | — | — |
| 2022-07-22 | $36.29 | $36.29 | 1,651,200 | — | — |
| 2022-07-21 | $37.99 | $37.99 | 3,222,800 | — | — |
| 2022-07-20 | $37.17 | $37.17 | 2,827,600 | — | — |
| 2022-07-19 | $37.56 | $37.56 | 3,050,000 | — | — |
| 2022-07-18 | $34.68 | $34.68 | 3,211,800 | — | — |
| 2022-07-15 | $34.01 | $34.01 | 4,364,600 | — | — |
| 2022-07-14 | $29.92 | $29.92 | 1,761,200 | — | — |
| 2022-07-13 | $30.62 | $30.62 | 2,322,600 | — | — |
| 2022-07-12 | $30.67 | $30.67 | 2,177,600 | — | — |
| 2022-07-11 | $29.98 | $29.98 | 2,438,900 | — | — |
| 2022-07-08 | $31.95 | $31.95 | 3,301,700 | — | — |
| 2022-07-07 | $31.76 | $31.76 | 5,179,900 | — | — |
| 2022-07-06 | $29.03 | $29.03 | 3,559,200 | — | — |
| 2022-07-05 | $27.38 | $27.38 | 3,274,200 | — | — |
| 2022-07-01 | $25.66 | $25.66 | 2,339,900 | — | — |
| 2022-06-30 | $23.94 | $23.94 | 2,474,500 | — | — |
| 2022-06-29 | $24.36 | $24.36 | 1,988,100 | — | — |
| 2022-06-28 | $23.78 | $23.78 | 2,819,400 | — | — |
| 2022-06-27 | $25.18 | $25.18 | 3,460,800 | — | — |
| 2022-06-24 | $25.42 | $25.42 | 9,299,200 | — | — |
| 2022-06-23 | $26.06 | $26.06 | 2,816,200 | — | — |
| 2022-06-22 | $25.39 | $25.39 | 2,272,600 | — | — |
| 2022-06-21 | $25.42 | $25.42 | 2,621,100 | — | — |
| 2022-06-17 | $23.72 | $23.72 | 3,503,700 | — | — |
| 2022-06-16 | $23.91 | $23.91 | 2,526,000 | — | — |
| 2022-06-15 | $25.56 | $25.56 | 4,758,900 | — | — |
| 2022-06-14 | $22.43 | $22.43 | 2,360,600 | — | — |
| 2022-06-13 | $22.27 | $22.27 | 3,246,700 | — | — |
| 2022-06-10 | $22.86 | $22.86 | 2,229,800 | — | — |
| 2022-06-09 | $22.86 | $22.86 | 4,266,000 | — | — |
| 2022-06-08 | $25.05 | $25.05 | 1,856,200 | — | — |
| 2022-06-07 | $24.79 | $24.79 | 2,131,100 | — | — |
| 2022-06-06 | $25.02 | $25.02 | 1,697,100 | — | — |
| 2022-06-03 | $25.07 | $25.07 | 1,463,300 | — | — |
| 2022-06-02 | $27.41 | $27.41 | 2,486,700 | — | — |
| 2022-06-01 | $25.24 | $25.24 | 2,541,700 | — | — |
| 2022-05-31 | $26.45 | $26.45 | 3,144,300 | — | — |
| 2022-05-27 | $28.63 | $28.63 | 2,408,900 | — | — |
| 2022-05-26 | $26.17 | $26.17 | 2,695,800 | — | — |
| 2022-05-25 | $25.98 | $25.98 | 3,689,100 | — | — |
| 2022-05-24 | $22.94 | $22.94 | 4,582,400 | — | — |
| 2022-05-23 | $24.67 | $24.67 | 2,472,700 | — | — |
| 2022-05-20 | $24.37 | $24.37 | 3,838,500 | — | — |
| 2022-05-19 | $25.50 | $25.50 | 3,209,800 | — | — |
| 2022-05-18 | $26.42 | $26.42 | 2,755,500 | — | — |
| 2022-05-17 | $26.96 | $26.96 | 3,825,900 | — | — |
| 2022-05-16 | $27.24 | $27.24 | 3,605,400 | — | — |
| 2022-05-13 | $31.24 | $31.24 | 9,799,600 | — | — |
| 2022-05-12 | $25.08 | $25.08 | 22,395,300 | — | — |
| 2022-05-11 | $26.17 | $26.17 | 6,870,000 | — | — |
| 2022-05-10 | $30.37 | $30.37 | 3,349,500 | — | — |
| 2022-05-09 | $31.16 | $31.16 | 3,578,300 | — | — |
| 2022-05-06 | $35.83 | $35.83 | 1,954,100 | — | — |
| 2022-05-05 | $38.43 | $38.43 | 2,110,800 | — | — |
| 2022-05-04 | $41.76 | $41.76 | 2,773,800 | — | — |
| 2022-05-03 | $38.90 | $38.90 | 2,266,800 | — | — |
| 2022-05-02 | $38.33 | $38.33 | 1,868,800 | — | — |
| 2022-04-29 | $36.88 | $36.88 | 1,814,500 | — | — |
| 2022-04-28 | $39.82 | $39.82 | 3,634,500 | — | — |
| 2022-04-27 | $38.22 | $38.22 | 20,088,300 | — | — |
| 2022-04-26 | $35.53 | $35.53 | 2,168,400 | — | — |
| 2022-04-25 | $38.48 | $38.48 | 1,579,100 | — | — |
| 2022-04-22 | $37.60 | $37.60 | 2,017,200 | — | — |
| 2022-04-21 | $38.51 | $38.51 | 2,193,900 | — | — |
| 2022-04-20 | $40.19 | $40.19 | 1,856,000 | — | — |
| 2022-04-19 | $42.34 | $42.34 | 2,641,100 | — | — |
| 2022-04-18 | $40.76 | $40.76 | 2,011,700 | — | — |
| 2022-04-14 | $43.01 | $43.01 | 1,786,900 | — | — |
| 2022-04-13 | $45.02 | $45.02 | 1,554,900 | — | — |
| 2022-04-12 | $43.58 | $43.58 | 1,812,600 | — | — |
| 2022-04-11 | $43.96 | $43.96 | 1,294,800 | — | — |
| 2022-04-08 | $43.11 | $43.11 | 1,692,100 | — | — |
| 2022-04-07 | $43.94 | $43.94 | 2,163,000 | — | — |
| 2022-04-06 | $43.56 | $43.56 | 3,296,600 | — | — |
| 2022-04-05 | $47.40 | $47.40 | 2,322,600 | — | — |
| 2022-04-04 | $51.44 | $51.44 | 1,872,500 | — | — |
| 2022-04-01 | $49.30 | $49.30 | 1,677,800 | — | — |
| 2022-03-31 | $48.31 | $48.31 | 1,959,000 | — | — |
| 2022-03-30 | $48.99 | $48.99 | 1,968,100 | — | — |
| 2022-03-29 | $51.37 | $51.37 | 3,650,800 | — | — |
| 2022-03-28 | $49.14 | $49.14 | 4,524,600 | — | — |
| 2022-03-25 | $48.63 | $48.63 | 1,747,600 | — | — |
| 2022-03-24 | $50.58 | $50.58 | 2,535,600 | — | — |
| 2022-03-23 | $50.10 | $50.10 | 3,074,200 | — | — |
| 2022-03-22 | $51.26 | $51.26 | 3,207,900 | — | — |
| 2022-03-21 | $48.41 | $48.41 | 2,764,300 | — | — |
| 2022-03-18 | $50.28 | $50.28 | 4,966,000 | — | — |
| 2022-03-17 | $46.79 | $46.79 | 2,728,000 | — | — |
| 2022-03-16 | $43.96 | $43.96 | 3,634,000 | — | — |
| 2022-03-15 | $38.89 | $38.89 | 2,636,200 | — | — |
| 2022-03-14 | $36.17 | $36.17 | 2,647,200 | — | — |
| 2022-03-11 | $38.76 | $38.76 | 3,422,100 | — | — |
| 2022-03-10 | $42.58 | $42.58 | 1,853,200 | — | — |
| 2022-03-09 | $44.51 | $44.51 | 1,899,000 | — | — |
| 2022-03-08 | $42.48 | $42.48 | 2,631,000 | — | — |
| 2022-03-07 | $42.31 | $42.31 | 3,495,500 | — | — |
| 2022-03-04 | $43.18 | $43.18 | 3,061,500 | — | — |
| 2022-03-03 | $46.41 | $46.41 | 3,198,800 | — | — |
| 2022-03-02 | $45.90 | $45.90 | 3,481,700 | — | — |
| 2022-03-01 | $47.42 | $47.42 | 3,344,200 | — | — |
| 2022-02-28 | $46.78 | $46.78 | 5,093,000 | — | — |
| 2022-02-25 | $44.49 | $44.49 | 11,613,200 | — | — |
| 2022-02-24 | $49.00 | $49.00 | 7,315,700 | — | — |
| 2022-02-23 | $47.40 | $47.40 | 4,249,400 | — | — |
| 2022-02-22 | $50.54 | $50.54 | 3,275,300 | — | — |
| 2022-02-18 | $52.33 | $52.33 | 3,856,000 | — | — |
| 2022-02-17 | $56.21 | $56.21 | 2,698,600 | — | — |
| 2022-02-16 | $59.69 | $59.69 | 2,171,700 | — | — |
| 2022-02-15 | $62.00 | $62.00 | 1,864,500 | — | — |
| 2022-02-14 | $58.13 | $58.13 | 2,153,300 | — | — |
| 2022-02-11 | $59.87 | $59.87 | 2,048,800 | — | — |
| 2022-02-10 | $61.49 | $61.49 | 2,205,000 | — | — |
| 2022-02-09 | $62.67 | $62.67 | 2,507,600 | — | — |
| 2022-02-08 | $59.90 | $59.90 | 2,077,300 | — | — |
| 2022-02-07 | $59.28 | $59.28 | 3,074,100 | — | — |
| 2022-02-04 | $58.68 | $58.68 | 3,078,300 | — | — |
| 2022-02-03 | $58.01 | $58.01 | 3,818,400 | — | — |
| 2022-02-02 | $64.00 | $64.00 | 2,538,400 | — | — |
| 2022-02-01 | $66.88 | $66.88 | 3,534,600 | — | — |
| 2022-01-31 | $65.13 | $65.13 | 7,371,400 | — | — |
| 2022-01-28 | $56.54 | $56.54 | 4,484,800 | — | — |
| 2022-01-27 | $56.56 | $56.56 | 3,143,500 | — | — |
| 2022-01-26 | $60.18 | $60.18 | 4,028,500 | — | — |
| 2022-01-25 | $61.20 | $61.20 | 2,921,000 | — | — |
| 2022-01-24 | $62.49 | $62.49 | 5,782,800 | — | — |
| 2022-01-21 | $61.60 | $61.60 | 4,297,600 | — | — |
| 2022-01-20 | $61.42 | $61.42 | 5,184,700 | — | — |
| 2022-01-19 | $63.20 | $63.20 | 2,423,800 | — | — |
| 2022-01-18 | $63.76 | $63.76 | 3,170,200 | — | — |
| 2022-01-14 | $66.58 | $66.58 | 6,028,000 | — | — |
| 2022-01-13 | $70.83 | $70.83 | 7,896,200 | — | — |
| 2022-01-12 | $67.62 | $67.62 | 3,155,800 | — | — |
| 2022-01-11 | $69.38 | $69.38 | 3,062,500 | — | — |
| 2022-01-10 | $66.62 | $66.62 | 4,532,400 | — | — |
| 2022-01-07 | $68.52 | $68.52 | 11,708,700 | — | — |
| 2022-01-06 | $67.06 | $67.06 | 14,914,800 | — | — |
| 2022-01-05 | $58.49 | $58.49 | 10,433,900 | — | — |
| 2022-01-04 | $61.62 | $61.62 | 3,666,700 | — | — |
| 2022-01-03 | $64.87 | $64.87 | 2,738,700 | — | — |