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
- 2021-09-30 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 | $15.00 | $15.00 | 538,400 | — | — |
| 2022-12-29 | $14.98 | $14.98 | 709,700 | — | — |
| 2022-12-28 | $15.52 | $15.52 | 935,300 | — | — |
| 2022-12-27 | $15.23 | $15.23 | 599,800 | — | — |
| 2022-12-23 | $17.11 | $17.11 | 304,400 | — | — |
| 2022-12-22 | $17.11 | $17.11 | 493,300 | — | — |
| 2022-12-21 | $18.50 | $18.50 | 430,900 | — | — |
| 2022-12-20 | $16.85 | $16.85 | 475,100 | — | — |
| 2022-12-19 | $17.06 | $17.06 | 909,100 | — | — |
| 2022-12-16 | $19.22 | $19.22 | 762,600 | — | — |
| 2022-12-15 | $20.14 | $20.14 | 1,075,800 | — | — |
| 2022-12-14 | $21.43 | $21.43 | 1,370,100 | — | — |
| 2022-12-13 | $20.60 | $20.60 | 421,900 | — | — |
| 2022-12-12 | $21.29 | $21.29 | 729,800 | — | — |
| 2022-12-09 | $21.66 | $21.66 | 282,900 | — | — |
| 2022-12-08 | $21.84 | $21.84 | 341,200 | — | — |
| 2022-12-07 | $21.49 | $21.49 | 372,600 | — | — |
| 2022-12-06 | $21.45 | $21.45 | 608,000 | — | — |
| 2022-12-05 | $22.26 | $22.26 | 355,800 | — | — |
| 2022-12-02 | $22.83 | $22.83 | 301,800 | — | — |
| 2022-12-01 | $22.37 | $22.37 | 479,000 | — | — |
| 2022-11-30 | $22.81 | $22.81 | 629,800 | — | — |
| 2022-11-29 | $23.52 | $23.52 | 706,100 | — | — |
| 2022-11-28 | $24.35 | $24.35 | 775,900 | — | — |
| 2022-11-25 | $24.78 | $24.78 | 1,120,600 | — | — |
| 2022-11-23 | $23.28 | $23.28 | 1,136,900 | — | — |
| 2022-11-22 | $22.73 | $22.73 | 3,167,500 | — | — |
| 2022-11-21 | $21.50 | $21.50 | 1,477,800 | — | — |
| 2022-11-18 | $21.38 | $21.38 | 2,619,200 | — | — |
| 2022-11-17 | $19.94 | $19.94 | 2,802,700 | — | — |
| 2022-11-16 | $21.29 | $21.29 | 8,427,900 | — | — |
| 2022-11-15 | $25.37 | $25.37 | 5,827,500 | — | — |
| 2022-11-14 | $27.83 | $27.83 | 8,379,000 | — | — |
| 2022-11-11 | $25.09 | $25.09 | 5,535,300 | — | — |
| 2022-11-10 | $22.76 | $22.76 | 4,950,200 | — | — |
| 2022-11-09 | $22.55 | $22.55 | 7,347,100 | — | — |
| 2022-11-08 | $28.08 | $28.08 | 23,532,600 | — | — |
| 2022-11-07 | $29.10 | $29.10 | 33,331,300 | — | — |
| 2022-11-04 | $17.48 | $17.48 | 1,184,300 | — | — |
| 2022-11-03 | $16.33 | $16.33 | 563,300 | — | — |
| 2022-11-02 | $16.21 | $16.21 | 327,400 | — | — |
| 2022-11-01 | $16.66 | $16.66 | 587,300 | — | — |
| 2022-10-31 | $16.72 | $16.72 | 436,500 | — | — |
| 2022-10-28 | $17.07 | $17.07 | 987,500 | — | — |
| 2022-10-27 | $16.44 | $16.44 | 285,600 | — | — |
| 2022-10-26 | $17.12 | $17.12 | 345,200 | — | — |
| 2022-10-25 | $17.20 | $17.20 | 557,400 | — | — |
| 2022-10-24 | $16.23 | $16.23 | 447,000 | — | — |
| 2022-10-21 | $16.77 | $16.77 | 549,800 | — | — |
| 2022-10-20 | $16.15 | $16.15 | 472,100 | — | — |
| 2022-10-19 | $16.27 | $16.27 | 311,300 | — | — |
| 2022-10-18 | $16.54 | $16.54 | 1,637,600 | — | — |
| 2022-10-17 | $16.11 | $16.11 | 1,072,000 | — | — |
| 2022-10-14 | $17.49 | $17.49 | 1,161,700 | — | — |
| 2022-10-13 | $18.30 | $18.30 | 10,682,300 | — | — |
| 2022-10-12 | $15.96 | $15.96 | 445,400 | — | — |
| 2022-10-11 | $16.14 | $16.14 | 317,900 | — | — |
| 2022-10-10 | $16.01 | $16.01 | 702,900 | — | — |
| 2022-10-07 | $17.32 | $17.32 | 316,400 | — | — |
| 2022-10-06 | $17.58 | $17.58 | 353,700 | — | — |
| 2022-10-05 | $17.15 | $17.15 | 420,000 | — | — |
| 2022-10-04 | $17.10 | $17.10 | 1,219,700 | — | — |
| 2022-10-03 | $18.05 | $18.05 | 875,100 | — | — |
| 2022-09-30 | $16.81 | $16.81 | 387,600 | — | — |
| 2022-09-29 | $16.27 | $16.27 | 534,600 | — | — |
| 2022-09-28 | $16.74 | $16.74 | 374,800 | — | — |
| 2022-09-27 | $16.92 | $16.92 | 556,400 | — | — |
| 2022-09-26 | $17.52 | $17.52 | 1,147,200 | — | — |
| 2022-09-23 | $16.50 | $16.50 | 1,185,800 | — | — |
| 2022-09-22 | $16.92 | $16.92 | 982,400 | — | — |
| 2022-09-21 | $17.90 | $17.90 | 1,776,600 | — | — |
| 2022-09-20 | $18.61 | $18.61 | 1,450,100 | — | — |
| 2022-09-19 | $22.40 | $22.40 | 468,900 | — | — |
| 2022-09-16 | $23.43 | $23.43 | 470,200 | — | — |
| 2022-09-15 | $24.00 | $24.00 | 581,900 | — | — |
| 2022-09-14 | $24.19 | $24.19 | 422,000 | — | — |
| 2022-09-13 | $24.49 | $24.49 | 638,200 | — | — |
| 2022-09-12 | $24.10 | $24.10 | 509,100 | — | — |
| 2022-09-09 | $24.00 | $24.00 | 1,772,700 | — | — |
| 2022-09-08 | $23.35 | $23.35 | 1,799,100 | — | — |
| 2022-09-07 | $23.07 | $23.07 | 1,571,000 | — | — |
| 2022-09-06 | $22.13 | $22.13 | 6,027,200 | — | — |
| 2022-09-02 | $24.99 | $24.99 | 1,393,700 | — | — |
| 2022-09-01 | $23.62 | $23.62 | 994,600 | — | — |
| 2022-08-31 | $24.38 | $24.38 | 791,400 | — | — |
| 2022-08-30 | $24.59 | $24.59 | 923,200 | — | — |
| 2022-08-29 | $25.32 | $25.32 | 1,552,200 | — | — |
| 2022-08-26 | $27.52 | $27.52 | 1,118,100 | — | — |
| 2022-08-25 | $29.42 | $29.42 | 670,200 | — | — |
| 2022-08-24 | $30.15 | $30.15 | 566,800 | — | — |
| 2022-08-23 | $30.31 | $30.31 | 392,500 | — | — |
| 2022-08-22 | $29.95 | $29.95 | 421,400 | — | — |
| 2022-08-19 | $29.96 | $29.96 | 349,600 | — | — |
| 2022-08-18 | $30.44 | $30.44 | 286,600 | — | — |
| 2022-08-17 | $30.50 | $30.50 | 395,100 | — | — |
| 2022-08-16 | $30.81 | $30.81 | 1,597,900 | — | — |
| 2022-08-15 | $29.63 | $29.63 | 293,900 | — | — |
| 2022-08-12 | $29.76 | $29.76 | 420,000 | — | — |
| 2022-08-11 | $30.32 | $30.32 | 367,000 | — | — |
| 2022-08-10 | $30.27 | $30.27 | 320,200 | — | — |
| 2022-08-09 | $30.00 | $30.00 | 608,100 | — | — |
| 2022-08-08 | $30.80 | $30.80 | 559,200 | — | — |
| 2022-08-05 | $31.70 | $31.70 | 376,700 | — | — |
| 2022-08-04 | $31.65 | $31.65 | 821,900 | — | — |
| 2022-08-03 | $30.96 | $30.96 | 1,487,800 | — | — |
| 2022-08-02 | $29.90 | $29.90 | 462,000 | — | — |
| 2022-08-01 | $30.16 | $30.16 | 448,800 | — | — |
| 2022-07-29 | $30.17 | $30.17 | 557,200 | — | — |
| 2022-07-28 | $30.19 | $30.19 | 260,800 | — | — |
| 2022-07-27 | $30.28 | $30.28 | 385,500 | — | — |
| 2022-07-26 | $30.17 | $30.17 | 582,600 | — | — |
| 2022-07-25 | $31.00 | $31.00 | 465,300 | — | — |
| 2022-07-22 | $31.59 | $31.59 | 889,600 | — | — |
| 2022-07-21 | $32.58 | $32.58 | 2,615,000 | — | — |
| 2022-07-20 | $30.15 | $30.15 | 658,200 | — | — |
| 2022-07-19 | $29.57 | $29.57 | 882,100 | — | — |
| 2022-07-18 | $29.51 | $29.51 | 1,132,300 | — | — |
| 2022-07-15 | $30.00 | $30.00 | 2,163,500 | — | — |
| 2022-07-14 | $29.74 | $29.74 | 2,897,600 | — | — |
| 2022-07-13 | $27.60 | $27.60 | 1,035,100 | — | — |
| 2022-07-12 | $28.58 | $28.58 | 4,225,500 | — | — |
| 2022-07-11 | $29.45 | $29.45 | 10,946,900 | — | — |
| 2022-07-08 | $24.52 | $24.52 | 1,500,000 | — | — |
| 2022-07-07 | $24.12 | $24.12 | 1,243,300 | — | — |
| 2022-07-06 | $23.72 | $23.72 | 578,100 | — | — |
| 2022-07-05 | $24.02 | $24.02 | 1,003,000 | — | — |
| 2022-07-01 | $24.20 | $24.20 | 491,300 | — | — |
| 2022-06-30 | $24.16 | $24.16 | 1,773,400 | — | — |
| 2022-06-29 | $22.57 | $22.57 | 1,269,500 | — | — |
| 2022-06-28 | $24.37 | $24.37 | 1,701,800 | — | — |
| 2022-06-27 | $25.16 | $25.16 | 2,103,300 | — | — |
| 2022-06-24 | $27.82 | $27.82 | 469,800 | — | — |
| 2022-06-23 | $27.95 | $27.95 | 463,600 | — | — |
| 2022-06-22 | $27.91 | $27.91 | 536,100 | — | — |
| 2022-06-21 | $28.58 | $28.58 | 963,600 | — | — |
| 2022-06-17 | $27.99 | $27.99 | 1,438,900 | — | — |
| 2022-06-16 | $29.30 | $29.30 | 834,300 | — | — |
| 2022-06-15 | $30.13 | $30.13 | 1,965,500 | — | — |
| 2022-06-14 | $27.30 | $27.30 | 3,812,700 | — | — |
| 2022-06-13 | $38.01 | $38.01 | 1,615,500 | — | — |
| 2022-06-10 | $43.79 | $43.79 | 417,500 | — | — |
| 2022-06-09 | $43.62 | $43.62 | 357,300 | — | — |
| 2022-06-08 | $43.98 | $43.98 | 396,400 | — | — |
| 2022-06-07 | $44.31 | $44.31 | 402,100 | — | — |
| 2022-06-06 | $43.95 | $43.95 | 410,200 | — | — |
| 2022-06-03 | $44.07 | $44.07 | 660,100 | — | — |
| 2022-06-02 | $44.14 | $44.14 | 854,200 | — | — |
| 2022-06-01 | $42.99 | $42.99 | 601,700 | — | — |
| 2022-05-31 | $43.71 | $43.71 | 642,100 | — | — |
| 2022-05-27 | $44.48 | $44.48 | 1,814,200 | — | — |
| 2022-05-26 | $44.88 | $44.88 | 1,071,500 | — | — |
| 2022-05-25 | $45.14 | $45.14 | 876,600 | — | — |
| 2022-05-24 | $44.87 | $44.87 | 1,075,000 | — | — |
| 2022-05-23 | $45.34 | $45.34 | 950,200 | — | — |
| 2022-05-20 | $45.06 | $45.06 | 872,900 | — | — |
| 2022-05-19 | $44.09 | $44.09 | 668,900 | — | — |
| 2022-05-18 | $44.67 | $44.67 | 982,900 | — | — |
| 2022-05-17 | $46.21 | $46.21 | 1,495,700 | — | — |
| 2022-05-16 | $45.75 | $45.75 | 2,336,300 | — | — |
| 2022-05-13 | $41.98 | $41.98 | 1,733,400 | — | — |
| 2022-05-12 | $38.78 | $38.78 | 1,683,600 | — | — |
| 2022-05-11 | $39.15 | $39.15 | 1,232,500 | — | — |
| 2022-05-10 | $41.29 | $41.29 | 1,297,100 | — | — |
| 2022-05-09 | $42.42 | $42.42 | 1,635,900 | — | — |
| 2022-05-06 | $47.39 | $47.39 | 1,951,500 | — | — |
| 2022-05-05 | $45.43 | $45.43 | 1,522,000 | — | — |
| 2022-05-04 | $47.82 | $47.82 | 2,459,000 | — | — |
| 2022-05-03 | $46.61 | $46.61 | 2,220,000 | — | — |
| 2022-05-02 | $47.91 | $47.91 | 3,079,100 | — | — |
| 2022-04-29 | $52.39 | $52.39 | 6,250,300 | — | — |
| 2022-04-28 | $48.06 | $48.06 | 4,837,600 | — | — |
| 2022-04-27 | $44.55 | $44.55 | 9,681,900 | — | — |
| 2022-04-26 | $40.80 | $40.80 | 5,494,300 | — | — |
| 2022-04-25 | $35.71 | $35.71 | 7,126,900 | — | — |
| 2022-04-22 | $41.00 | $41.00 | 2,063,900 | — | — |
| 2022-04-21 | $37.96 | $37.96 | 3,411,100 | — | — |
| 2022-04-20 | $45.91 | $45.91 | 1,584,400 | — | — |
| 2022-04-19 | $48.81 | $48.81 | 1,295,700 | — | — |
| 2022-04-18 | $47.60 | $47.60 | 1,368,400 | — | — |
| 2022-04-14 | $49.40 | $49.40 | 2,302,800 | — | — |
| 2022-04-13 | $49.04 | $49.04 | 2,206,400 | — | — |
| 2022-04-12 | $48.13 | $48.13 | 4,798,100 | — | — |
| 2022-04-11 | $45.45 | $45.45 | 1,512,100 | — | — |
| 2022-04-08 | $46.29 | $46.29 | 1,026,200 | — | — |
| 2022-04-07 | $48.01 | $48.01 | 2,004,700 | — | — |
| 2022-04-06 | $47.50 | $47.50 | 4,167,600 | — | — |
| 2022-04-05 | $48.00 | $48.00 | 6,868,300 | — | — |
| 2022-04-04 | $56.94 | $56.94 | 4,760,200 | — | — |
| 2022-04-01 | $63.25 | $63.25 | 2,654,300 | — | — |
| 2022-03-31 | $64.51 | $64.51 | 1,550,500 | — | — |
| 2022-03-30 | $68.47 | $68.47 | 749,500 | — | — |
| 2022-03-29 | $69.81 | $69.81 | 1,754,500 | — | — |
| 2022-03-28 | $70.12 | $70.12 | 1,137,000 | — | — |
| 2022-03-25 | $71.50 | $71.50 | 1,568,600 | — | — |
| 2022-03-24 | $72.53 | $72.53 | 1,426,700 | — | — |
| 2022-03-23 | $71.25 | $71.25 | 1,749,000 | — | — |
| 2022-03-22 | $71.00 | $71.00 | 2,295,700 | — | — |
| 2022-03-21 | $68.91 | $68.91 | 2,135,000 | — | — |
| 2022-03-18 | $71.47 | $71.47 | 3,358,100 | — | — |
| 2022-03-17 | $67.80 | $67.80 | 1,034,100 | — | — |
| 2022-03-16 | $68.00 | $68.00 | 2,569,500 | — | — |
| 2022-03-15 | $66.30 | $66.30 | 2,489,800 | — | — |
| 2022-03-14 | $61.99 | $61.99 | 3,509,400 | — | — |
| 2022-03-11 | $71.37 | $71.37 | 2,272,900 | — | — |
| 2022-03-10 | $70.29 | $70.29 | 2,881,200 | — | — |
| 2022-03-09 | $75.74 | $75.74 | 2,299,300 | — | — |
| 2022-03-08 | $75.13 | $75.13 | 5,085,400 | — | — |
| 2022-03-07 | $83.34 | $83.34 | 4,432,900 | — | — |
| 2022-03-04 | $97.54 | $97.54 | 3,396,800 | — | — |
| 2022-03-03 | $97.25 | $97.25 | 4,557,800 | — | — |
| 2022-03-02 | $95.15 | $95.15 | 8,893,400 | — | — |
| 2022-03-01 | $95.10 | $95.10 | 4,082,800 | — | — |
| 2022-02-28 | $92.05 | $92.05 | 3,575,600 | — | — |
| 2022-02-25 | $89.47 | $89.47 | 3,884,900 | — | — |
| 2022-02-24 | $87.32 | $87.32 | 4,704,500 | — | — |
| 2022-02-23 | $88.50 | $88.50 | 4,784,800 | — | — |
| 2022-02-22 | $92.90 | $92.90 | 19,824,800 | — | — |
| 2022-02-18 | $84.32 | $84.32 | 2,730,900 | — | — |
| 2022-02-17 | $85.49 | $85.49 | 7,479,000 | — | — |
| 2022-02-16 | $85.16 | $85.16 | 6,001,400 | — | — |
| 2022-02-15 | $81.15 | $81.15 | 2,701,200 | — | — |
| 2022-02-14 | $79.95 | $79.95 | 2,667,500 | — | — |
| 2022-02-11 | $82.00 | $82.00 | 3,332,300 | — | — |
| 2022-02-10 | $82.88 | $82.88 | 2,768,500 | — | — |
| 2022-02-09 | $83.40 | $83.40 | 5,367,600 | — | — |
| 2022-02-08 | $84.56 | $84.56 | 8,601,200 | — | — |
| 2022-02-07 | $83.88 | $83.88 | 21,193,200 | — | — |
| 2022-02-04 | $84.45 | $84.45 | 8,884,200 | — | — |
| 2022-02-03 | $81.09 | $81.09 | 8,724,500 | — | — |
| 2022-02-02 | $79.83 | $79.83 | 6,868,300 | — | — |
| 2022-02-01 | $83.25 | $83.25 | 9,719,600 | — | — |
| 2022-01-31 | $73.07 | $73.07 | 5,006,000 | — | — |
| 2022-01-28 | $68.75 | $68.75 | 2,467,400 | — | — |
| 2022-01-27 | $66.43 | $66.43 | 2,579,800 | — | — |
| 2022-01-26 | $69.39 | $69.39 | 5,006,900 | — | — |
| 2022-01-25 | $68.98 | $68.98 | 6,097,500 | — | — |
| 2022-01-24 | $67.21 | $67.21 | 7,226,900 | — | — |
| 2022-01-21 | $73.12 | $73.12 | 8,173,800 | — | — |
| 2022-01-20 | $80.54 | $80.54 | 12,408,900 | — | — |
| 2022-01-19 | $77.45 | $77.45 | 17,543,800 | — | — |
| 2022-01-18 | $86.31 | $86.31 | 23,708,800 | — | — |
| 2022-01-14 | $70.88 | $70.88 | 8,816,700 | — | — |
| 2022-01-13 | $67.61 | $67.61 | 13,468,700 | — | — |
| 2022-01-12 | $71.26 | $71.26 | 16,691,000 | — | — |
| 2022-01-11 | $63.80 | $63.80 | 15,790,500 | — | — |
| 2022-01-10 | $55.91 | $55.91 | 7,807,500 | — | — |
| 2022-01-07 | $53.98 | $53.98 | 6,245,000 | — | — |
| 2022-01-06 | $60.27 | $60.27 | 10,941,700 | — | — |
| 2022-01-05 | $50.37 | $50.37 | 1,149,100 | — | — |
| 2022-01-04 | $52.23 | $52.23 | 1,127,900 | — | — |
| 2022-01-03 | $51.70 | $51.70 | 1,029,200 | — | — |