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
- 2021-06-03 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 | $15.57 | $15.57 | 707,000 | — | — |
| 2022-12-29 | $15.67 | $15.67 | 1,469,800 | — | — |
| 2022-12-28 | $14.72 | $14.72 | 1,297,400 | — | — |
| 2022-12-27 | $15.02 | $15.02 | 1,606,400 | — | — |
| 2022-12-23 | $15.08 | $15.08 | 681,500 | — | — |
| 2022-12-22 | $15.18 | $15.18 | 1,046,700 | — | — |
| 2022-12-21 | $14.95 | $14.95 | 2,698,900 | — | — |
| 2022-12-20 | $14.60 | $14.60 | 5,574,600 | — | — |
| 2022-12-19 | $13.19 | $13.19 | 2,678,100 | — | — |
| 2022-12-16 | $13.55 | $13.55 | 1,789,200 | — | — |
| 2022-12-15 | $13.31 | $13.31 | 2,173,800 | — | — |
| 2022-12-14 | $14.41 | $14.41 | 1,941,200 | — | — |
| 2022-12-13 | $13.76 | $13.76 | 2,367,800 | — | — |
| 2022-12-12 | $13.37 | $13.37 | 1,335,400 | — | — |
| 2022-12-09 | $13.03 | $13.03 | 1,266,500 | — | — |
| 2022-12-08 | $12.69 | $12.69 | 2,712,500 | — | — |
| 2022-12-07 | $11.90 | $11.90 | 1,977,800 | — | — |
| 2022-12-06 | $12.34 | $12.34 | 3,462,000 | — | — |
| 2022-12-05 | $12.91 | $12.91 | 4,099,900 | — | — |
| 2022-12-02 | $12.80 | $12.80 | 6,162,400 | — | — |
| 2022-12-01 | $12.39 | $12.39 | 7,031,300 | — | — |
| 2022-11-30 | $14.60 | $14.60 | 2,322,600 | — | — |
| 2022-11-29 | $13.50 | $13.50 | 2,940,000 | — | — |
| 2022-11-28 | $13.18 | $13.18 | 3,632,800 | — | — |
| 2022-11-25 | $14.30 | $14.30 | 1,337,200 | — | — |
| 2022-11-23 | $13.90 | $13.90 | 2,842,400 | — | — |
| 2022-11-22 | $13.14 | $13.14 | 10,545,000 | — | — |
| 2022-11-21 | $13.96 | $13.96 | 10,343,700 | — | — |
| 2022-11-18 | $12.78 | $12.78 | 32,611,400 | — | — |
| 2022-11-17 | $10.60 | $10.60 | 56,800,700 | — | — |
| 2022-11-16 | $10.46 | $10.46 | 56,105,400 | — | — |
| 2022-11-15 | $21.22 | $21.22 | 4,100,600 | — | — |
| 2022-11-14 | $22.54 | $22.54 | 1,565,100 | — | — |
| 2022-11-11 | $22.89 | $22.89 | 2,362,800 | — | — |
| 2022-11-10 | $21.66 | $21.66 | 1,698,700 | — | — |
| 2022-11-09 | $19.11 | $19.11 | 1,480,000 | — | — |
| 2022-11-08 | $20.33 | $20.33 | 1,322,200 | — | — |
| 2022-11-07 | $20.52 | $20.52 | 811,900 | — | — |
| 2022-11-04 | $20.51 | $20.51 | 1,206,900 | — | — |
| 2022-11-03 | $21.86 | $21.86 | 912,300 | — | — |
| 2022-11-02 | $21.79 | $21.79 | 1,217,200 | — | — |
| 2022-11-01 | $23.38 | $23.38 | 1,004,200 | — | — |
| 2022-10-31 | $22.30 | $22.30 | 616,600 | — | — |
| 2022-10-28 | $21.97 | $21.97 | 1,314,400 | — | — |
| 2022-10-27 | $21.81 | $21.81 | 509,300 | — | — |
| 2022-10-26 | $21.62 | $21.62 | 547,800 | — | — |
| 2022-10-25 | $21.90 | $21.90 | 807,600 | — | — |
| 2022-10-24 | $20.73 | $20.73 | 399,600 | — | — |
| 2022-10-21 | $20.78 | $20.78 | 558,200 | — | — |
| 2022-10-20 | $20.46 | $20.46 | 601,600 | — | — |
| 2022-10-19 | $20.15 | $20.15 | 681,700 | — | — |
| 2022-10-18 | $20.98 | $20.98 | 501,100 | — | — |
| 2022-10-17 | $20.40 | $20.40 | 618,600 | — | — |
| 2022-10-14 | $19.57 | $19.57 | 1,158,900 | — | — |
| 2022-10-13 | $20.46 | $20.46 | 1,456,000 | — | — |
| 2022-10-12 | $20.93 | $20.93 | 589,700 | — | — |
| 2022-10-11 | $20.99 | $20.99 | 752,000 | — | — |
| 2022-10-10 | $21.91 | $21.91 | 486,900 | — | — |
| 2022-10-07 | $22.48 | $22.48 | 597,300 | — | — |
| 2022-10-06 | $23.73 | $23.73 | 846,800 | — | — |
| 2022-10-05 | $23.37 | $23.37 | 1,417,700 | — | — |
| 2022-10-04 | $23.45 | $23.45 | 1,015,800 | — | — |
| 2022-10-03 | $21.32 | $21.32 | 1,099,100 | — | — |
| 2022-09-30 | $20.52 | $20.52 | 1,109,800 | — | — |
| 2022-09-29 | $20.60 | $20.60 | 1,530,300 | — | — |
| 2022-09-28 | $21.71 | $21.71 | 1,681,200 | — | — |
| 2022-09-27 | $20.44 | $20.44 | 2,077,400 | — | — |
| 2022-09-26 | $21.04 | $21.04 | 2,122,000 | — | — |
| 2022-09-23 | $22.62 | $22.62 | 1,164,200 | — | — |
| 2022-09-22 | $23.29 | $23.29 | 1,401,000 | — | — |
| 2022-09-21 | $24.30 | $24.30 | 1,114,700 | — | — |
| 2022-09-20 | $24.33 | $24.33 | 707,100 | — | — |
| 2022-09-19 | $25.43 | $25.43 | 522,900 | — | — |
| 2022-09-16 | $25.06 | $25.06 | 906,200 | — | — |
| 2022-09-15 | $26.77 | $26.77 | 1,064,600 | — | — |
| 2022-09-14 | $26.22 | $26.22 | 591,400 | — | — |
| 2022-09-13 | $25.21 | $25.21 | 589,100 | — | — |
| 2022-09-12 | $26.87 | $26.87 | 440,300 | — | — |
| 2022-09-09 | $26.55 | $26.55 | 615,900 | — | — |
| 2022-09-08 | $25.28 | $25.28 | 596,700 | — | — |
| 2022-09-07 | $24.84 | $24.84 | 511,100 | — | — |
| 2022-09-06 | $24.06 | $24.06 | 786,800 | — | — |
| 2022-09-02 | $24.11 | $24.11 | 1,159,700 | — | — |
| 2022-09-01 | $24.63 | $24.63 | 1,122,700 | — | — |
| 2022-08-31 | $24.87 | $24.87 | 1,378,100 | — | — |
| 2022-08-30 | $24.77 | $24.77 | 1,530,100 | — | — |
| 2022-08-29 | $25.46 | $25.46 | 1,042,800 | — | — |
| 2022-08-26 | $26.19 | $26.19 | 1,049,600 | — | — |
| 2022-08-25 | $27.69 | $27.69 | 1,305,500 | — | — |
| 2022-08-24 | $26.73 | $26.73 | 1,289,200 | — | — |
| 2022-08-23 | $25.51 | $25.51 | 9,445,800 | — | — |
| 2022-08-22 | $29.62 | $29.62 | 3,086,600 | — | — |
| 2022-08-19 | $28.79 | $28.79 | 1,175,500 | — | — |
| 2022-08-18 | $29.98 | $29.98 | 1,143,300 | — | — |
| 2022-08-17 | $28.80 | $28.80 | 1,030,900 | — | — |
| 2022-08-16 | $30.06 | $30.06 | 760,700 | — | — |
| 2022-08-15 | $30.06 | $30.06 | 633,800 | — | — |
| 2022-08-12 | $29.97 | $29.97 | 649,000 | — | — |
| 2022-08-11 | $29.65 | $29.65 | 1,314,700 | — | — |
| 2022-08-10 | $31.53 | $31.53 | 1,096,200 | — | — |
| 2022-08-09 | $29.53 | $29.53 | 973,700 | — | — |
| 2022-08-08 | $31.30 | $31.30 | 820,000 | — | — |
| 2022-08-05 | $31.45 | $31.45 | 1,530,900 | — | — |
| 2022-08-04 | $30.37 | $30.37 | 1,465,100 | — | — |
| 2022-08-03 | $28.85 | $28.85 | 762,600 | — | — |
| 2022-08-02 | $28.69 | $28.69 | 911,500 | — | — |
| 2022-08-01 | $27.90 | $27.90 | 803,400 | — | — |
| 2022-07-29 | $27.78 | $27.78 | 1,765,400 | — | — |
| 2022-07-28 | $27.50 | $27.50 | 2,349,000 | — | — |
| 2022-07-27 | $27.55 | $27.55 | 688,400 | — | — |
| 2022-07-26 | $25.90 | $25.90 | 420,100 | — | — |
| 2022-07-25 | $26.60 | $26.60 | 846,700 | — | — |
| 2022-07-22 | $26.74 | $26.74 | 599,000 | — | — |
| 2022-07-21 | $28.07 | $28.07 | 612,000 | — | — |
| 2022-07-20 | $28.57 | $28.57 | 1,186,900 | — | — |
| 2022-07-19 | $27.82 | $27.82 | 663,700 | — | — |
| 2022-07-18 | $26.46 | $26.46 | 968,300 | — | — |
| 2022-07-15 | $25.32 | $25.32 | 816,600 | — | — |
| 2022-07-14 | $24.05 | $24.05 | 667,600 | — | — |
| 2022-07-13 | $25.17 | $25.17 | 1,050,200 | — | — |
| 2022-07-12 | $25.96 | $25.96 | 900,500 | — | — |
| 2022-07-11 | $26.54 | $26.54 | 502,900 | — | — |
| 2022-07-08 | $27.49 | $27.49 | 957,300 | — | — |
| 2022-07-07 | $28.60 | $28.60 | 940,000 | — | — |
| 2022-07-06 | $28.43 | $28.43 | 1,428,300 | — | — |
| 2022-07-05 | $28.66 | $28.66 | 1,438,400 | — | — |
| 2022-07-01 | $26.51 | $26.51 | 535,800 | — | — |
| 2022-06-30 | $26.25 | $26.25 | 652,100 | — | — |
| 2022-06-29 | $26.66 | $26.66 | 774,000 | — | — |
| 2022-06-28 | $27.51 | $27.51 | 828,200 | — | — |
| 2022-06-27 | $28.16 | $28.16 | 2,081,800 | — | — |
| 2022-06-24 | $30.73 | $30.73 | 2,080,400 | — | — |
| 2022-06-23 | $28.71 | $28.71 | 1,180,400 | — | — |
| 2022-06-22 | $26.08 | $26.08 | 529,000 | — | — |
| 2022-06-21 | $25.79 | $25.79 | 1,009,000 | — | — |
| 2022-06-17 | $24.84 | $24.84 | 1,556,600 | — | — |
| 2022-06-16 | $23.19 | $23.19 | 1,258,300 | — | — |
| 2022-06-15 | $25.40 | $25.40 | 944,000 | — | — |
| 2022-06-14 | $24.37 | $24.37 | 1,427,700 | — | — |
| 2022-06-13 | $24.84 | $24.84 | 1,235,000 | — | — |
| 2022-06-10 | $26.58 | $26.58 | 1,389,600 | — | — |
| 2022-06-09 | $27.98 | $27.98 | 1,153,100 | — | — |
| 2022-06-08 | $29.00 | $29.00 | 867,000 | — | — |
| 2022-06-07 | $28.91 | $28.91 | 1,064,900 | — | — |
| 2022-06-06 | $28.40 | $28.40 | 1,510,300 | — | — |
| 2022-06-03 | $29.59 | $29.59 | 2,165,200 | — | — |
| 2022-06-02 | $29.22 | $29.22 | 1,552,300 | — | — |
| 2022-06-01 | $27.71 | $27.71 | 1,206,000 | — | — |
| 2022-05-31 | $28.83 | $28.83 | 1,375,800 | — | — |
| 2022-05-27 | $29.29 | $29.29 | 2,309,100 | — | — |
| 2022-05-26 | $29.06 | $29.06 | 3,342,300 | — | — |
| 2022-05-25 | $26.26 | $26.26 | 2,658,300 | — | — |
| 2022-05-24 | $23.81 | $23.81 | 1,699,600 | — | — |
| 2022-05-23 | $24.35 | $24.35 | 1,819,000 | — | — |
| 2022-05-20 | $23.71 | $23.71 | 2,402,800 | — | — |
| 2022-05-19 | $23.69 | $23.69 | 4,079,000 | — | — |
| 2022-05-18 | $22.20 | $22.20 | 10,502,800 | — | — |
| 2022-05-17 | $19.25 | $19.25 | 3,155,300 | — | — |
| 2022-05-16 | $18.65 | $18.65 | 2,590,400 | — | — |
| 2022-05-13 | $20.77 | $20.77 | 2,988,000 | — | — |
| 2022-05-12 | $17.23 | $17.23 | 4,124,000 | — | — |
| 2022-05-11 | $16.20 | $16.20 | 2,419,200 | — | — |
| 2022-05-10 | $18.28 | $18.28 | 3,064,900 | — | — |
| 2022-05-09 | $18.68 | $18.68 | 2,729,100 | — | — |
| 2022-05-06 | $20.00 | $20.00 | 1,145,200 | — | — |
| 2022-05-05 | $22.06 | $22.06 | 945,500 | — | — |
| 2022-05-04 | $24.52 | $24.52 | 1,894,500 | — | — |
| 2022-05-03 | $22.84 | $22.84 | 930,100 | — | — |
| 2022-05-02 | $23.00 | $23.00 | 1,154,200 | — | — |
| 2022-04-29 | $22.67 | $22.67 | 676,200 | — | — |
| 2022-04-28 | $23.75 | $23.75 | 1,251,100 | — | — |
| 2022-04-27 | $23.65 | $23.65 | 433,800 | — | — |
| 2022-04-26 | $24.11 | $24.11 | 959,600 | — | — |
| 2022-04-25 | $25.36 | $25.36 | 765,300 | — | — |
| 2022-04-22 | $24.27 | $24.27 | 1,334,200 | — | — |
| 2022-04-21 | $25.39 | $25.39 | 1,524,200 | — | — |
| 2022-04-20 | $26.20 | $26.20 | 1,421,700 | — | — |
| 2022-04-19 | $27.71 | $27.71 | 2,095,700 | — | — |
| 2022-04-18 | $26.22 | $26.22 | 1,153,500 | — | — |
| 2022-04-14 | $27.27 | $27.27 | 1,519,300 | — | — |
| 2022-04-13 | $27.53 | $27.53 | 806,300 | — | — |
| 2022-04-12 | $26.81 | $26.81 | 777,700 | — | — |
| 2022-04-11 | $27.68 | $27.68 | 844,900 | — | — |
| 2022-04-08 | $28.40 | $28.40 | 1,018,700 | — | — |
| 2022-04-07 | $29.22 | $29.22 | 1,058,800 | — | — |
| 2022-04-06 | $29.68 | $29.68 | 1,302,700 | — | — |
| 2022-04-05 | $32.41 | $32.41 | 579,700 | — | — |
| 2022-04-04 | $33.79 | $33.79 | 1,072,300 | — | — |
| 2022-04-01 | $32.51 | $32.51 | 840,800 | — | — |
| 2022-03-31 | $31.26 | $31.26 | 864,700 | — | — |
| 2022-03-30 | $32.42 | $32.42 | 542,800 | — | — |
| 2022-03-29 | $32.95 | $32.95 | 976,100 | — | — |
| 2022-03-28 | $31.15 | $31.15 | 824,700 | — | — |
| 2022-03-25 | $30.51 | $30.51 | 1,382,600 | — | — |
| 2022-03-24 | $31.03 | $31.03 | 1,557,500 | — | — |
| 2022-03-23 | $30.75 | $30.75 | 1,579,800 | — | — |
| 2022-03-22 | $32.48 | $32.48 | 2,051,000 | — | — |
| 2022-03-21 | $33.45 | $33.45 | 3,101,400 | — | — |
| 2022-03-18 | $34.82 | $34.82 | 2,048,700 | — | — |
| 2022-03-17 | $34.22 | $34.22 | 2,107,300 | — | — |
| 2022-03-16 | $32.68 | $32.68 | 5,575,100 | — | — |
| 2022-03-15 | $25.83 | $25.83 | 2,754,600 | — | — |
| 2022-03-14 | $23.30 | $23.30 | 2,496,200 | — | — |
| 2022-03-11 | $24.42 | $24.42 | 733,000 | — | — |
| 2022-03-10 | $25.98 | $25.98 | 1,481,100 | — | — |
| 2022-03-09 | $27.48 | $27.48 | 1,131,700 | — | — |
| 2022-03-08 | $26.04 | $26.04 | 1,289,500 | — | — |
| 2022-03-07 | $26.79 | $26.79 | 951,800 | — | — |
| 2022-03-04 | $27.98 | $27.98 | 977,800 | — | — |
| 2022-03-03 | $29.53 | $29.53 | 647,700 | — | — |
| 2022-03-02 | $32.08 | $32.08 | 899,500 | — | — |
| 2022-03-01 | $32.55 | $32.55 | 803,100 | — | — |
| 2022-02-28 | $32.65 | $32.65 | 527,800 | — | — |
| 2022-02-25 | $30.68 | $30.68 | 571,200 | — | — |
| 2022-02-24 | $30.75 | $30.75 | 1,141,500 | — | — |
| 2022-02-23 | $29.49 | $29.49 | 1,052,900 | — | — |
| 2022-02-22 | $31.20 | $31.20 | 550,900 | — | — |
| 2022-02-18 | $31.55 | $31.55 | 749,400 | — | — |
| 2022-02-17 | $32.16 | $32.16 | 761,000 | — | — |
| 2022-02-16 | $33.43 | $33.43 | 522,800 | — | — |
| 2022-02-15 | $34.02 | $34.02 | 1,275,700 | — | — |
| 2022-02-14 | $32.85 | $32.85 | 631,000 | — | — |
| 2022-02-11 | $32.50 | $32.50 | 1,001,500 | — | — |
| 2022-02-10 | $35.20 | $35.20 | 2,042,300 | — | — |
| 2022-02-09 | $34.45 | $34.45 | 2,323,200 | — | — |
| 2022-02-08 | $31.94 | $31.94 | 979,100 | — | — |
| 2022-02-07 | $30.72 | $30.72 | 514,700 | — | — |
| 2022-02-04 | $30.44 | $30.44 | 718,200 | — | — |
| 2022-02-03 | $28.40 | $28.40 | 673,600 | — | — |
| 2022-02-02 | $30.06 | $30.06 | 1,146,300 | — | — |
| 2022-02-01 | $32.64 | $32.64 | 1,846,100 | — | — |
| 2022-01-31 | $29.92 | $29.92 | 1,574,000 | — | — |
| 2022-01-28 | $25.99 | $25.99 | 1,478,200 | — | — |
| 2022-01-27 | $25.15 | $25.15 | 1,194,400 | — | — |
| 2022-01-26 | $25.80 | $25.80 | 1,652,500 | — | — |
| 2022-01-25 | $26.57 | $26.57 | 2,113,200 | — | — |
| 2022-01-24 | $26.69 | $26.69 | 2,190,900 | — | — |
| 2022-01-21 | $25.43 | $25.43 | 1,944,500 | — | — |
| 2022-01-20 | $26.91 | $26.91 | 1,885,600 | — | — |
| 2022-01-19 | $27.07 | $27.07 | 1,309,800 | — | — |
| 2022-01-18 | $26.22 | $26.22 | 2,083,200 | — | — |
| 2022-01-14 | $29.25 | $29.25 | 1,578,200 | — | — |
| 2022-01-13 | $31.09 | $31.09 | 1,261,000 | — | — |
| 2022-01-12 | $31.59 | $31.59 | 1,539,000 | — | — |
| 2022-01-11 | $32.47 | $32.47 | 1,614,300 | — | — |
| 2022-01-10 | $30.46 | $30.46 | 2,299,700 | — | — |
| 2022-01-07 | $31.10 | $31.10 | 2,410,300 | — | — |
| 2022-01-06 | $28.55 | $28.55 | 2,101,100 | — | — |
| 2022-01-05 | $29.03 | $29.03 | 3,248,100 | — | — |
| 2022-01-04 | $32.24 | $32.24 | 1,876,100 | — | — |
| 2022-01-03 | $35.44 | $35.44 | 961,100 | — | — |