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
- 2018-06-29 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 | $14.24 | $14.24 | 256,900 | — | — |
| 2022-12-29 | $14.35 | $14.35 | 451,000 | — | — |
| 2022-12-28 | $12.75 | $12.75 | 483,700 | — | — |
| 2022-12-27 | $12.25 | $12.25 | 465,000 | — | — |
| 2022-12-23 | $13.23 | $13.23 | 664,200 | — | — |
| 2022-12-22 | $14.09 | $14.09 | 396,500 | — | — |
| 2022-12-21 | $14.61 | $14.61 | 532,400 | — | — |
| 2022-12-20 | $14.55 | $14.55 | 510,500 | — | — |
| 2022-12-19 | $14.44 | $14.44 | 562,600 | — | — |
| 2022-12-16 | $16.55 | $16.55 | 2,177,500 | — | — |
| 2022-12-15 | $16.01 | $16.01 | 538,500 | — | — |
| 2022-12-14 | $16.61 | $16.61 | 875,800 | — | — |
| 2022-12-13 | $15.94 | $15.94 | 721,100 | — | — |
| 2022-12-12 | $15.26 | $15.26 | 909,600 | — | — |
| 2022-12-09 | $17.56 | $17.56 | 996,900 | — | — |
| 2022-12-08 | $14.89 | $14.89 | 1,043,500 | — | — |
| 2022-12-07 | $14.53 | $14.53 | 389,100 | — | — |
| 2022-12-06 | $14.90 | $14.90 | 399,600 | — | — |
| 2022-12-05 | $14.62 | $14.62 | 376,600 | — | — |
| 2022-12-02 | $15.22 | $15.22 | 275,900 | — | — |
| 2022-12-01 | $14.84 | $14.84 | 416,700 | — | — |
| 2022-11-30 | $14.30 | $14.30 | 501,600 | — | — |
| 2022-11-29 | $13.41 | $13.41 | 389,100 | — | — |
| 2022-11-28 | $13.29 | $13.29 | 387,200 | — | — |
| 2022-11-25 | $13.28 | $13.28 | 159,900 | — | — |
| 2022-11-23 | $13.97 | $13.97 | 249,700 | — | — |
| 2022-11-22 | $13.06 | $13.06 | 389,800 | — | — |
| 2022-11-21 | $13.34 | $13.34 | 408,200 | — | — |
| 2022-11-18 | $13.59 | $13.59 | 292,500 | — | — |
| 2022-11-17 | $13.65 | $13.65 | 341,700 | — | — |
| 2022-11-16 | $14.06 | $14.06 | 394,700 | — | — |
| 2022-11-15 | $15.56 | $15.56 | 420,500 | — | — |
| 2022-11-14 | $15.10 | $15.10 | 313,200 | — | — |
| 2022-11-11 | $16.18 | $16.18 | 805,800 | — | — |
| 2022-11-10 | $14.60 | $14.60 | 693,000 | — | — |
| 2022-11-09 | $13.15 | $13.15 | 333,400 | — | — |
| 2022-11-08 | $13.83 | $13.83 | 479,500 | — | — |
| 2022-11-07 | $14.41 | $14.41 | 348,800 | — | — |
| 2022-11-04 | $15.18 | $15.18 | 438,700 | — | — |
| 2022-11-03 | $16.29 | $16.29 | 322,600 | — | — |
| 2022-11-02 | $16.31 | $16.31 | 643,400 | — | — |
| 2022-11-01 | $17.31 | $17.31 | 300,800 | — | — |
| 2022-10-31 | $17.67 | $17.67 | 424,700 | — | — |
| 2022-10-28 | $18.20 | $18.20 | 254,900 | — | — |
| 2022-10-27 | $18.47 | $18.47 | 235,300 | — | — |
| 2022-10-26 | $18.30 | $18.30 | 547,400 | — | — |
| 2022-10-25 | $19.16 | $19.16 | 598,600 | — | — |
| 2022-10-24 | $17.39 | $17.39 | 438,800 | — | — |
| 2022-10-21 | $17.96 | $17.96 | 373,200 | — | — |
| 2022-10-20 | $17.10 | $17.10 | 299,200 | — | — |
| 2022-10-19 | $16.70 | $16.70 | 289,800 | — | — |
| 2022-10-18 | $17.03 | $17.03 | 380,300 | — | — |
| 2022-10-17 | $15.78 | $15.78 | 592,400 | — | — |
| 2022-10-14 | $14.18 | $14.18 | 509,200 | — | — |
| 2022-10-13 | $14.79 | $14.79 | 724,600 | — | — |
| 2022-10-12 | $15.20 | $15.20 | 455,200 | — | — |
| 2022-10-11 | $15.59 | $15.59 | 561,400 | — | — |
| 2022-10-10 | $15.44 | $15.44 | 484,500 | — | — |
| 2022-10-07 | $17.43 | $17.43 | 406,300 | — | — |
| 2022-10-06 | $19.04 | $19.04 | 339,600 | — | — |
| 2022-10-05 | $19.58 | $19.58 | 378,700 | — | — |
| 2022-10-04 | $18.98 | $18.98 | 548,000 | — | — |
| 2022-10-03 | $18.00 | $18.00 | 343,800 | — | — |
| 2022-09-30 | $17.99 | $17.99 | 333,600 | — | — |
| 2022-09-29 | $18.68 | $18.68 | 329,400 | — | — |
| 2022-09-28 | $18.89 | $18.89 | 417,900 | — | — |
| 2022-09-27 | $18.06 | $18.06 | 540,100 | — | — |
| 2022-09-26 | $16.64 | $16.64 | 566,700 | — | — |
| 2022-09-23 | $16.80 | $16.80 | 460,800 | — | — |
| 2022-09-22 | $17.15 | $17.15 | 473,800 | — | — |
| 2022-09-21 | $17.98 | $17.98 | 571,600 | — | — |
| 2022-09-20 | $18.47 | $18.47 | 378,600 | — | — |
| 2022-09-19 | $19.62 | $19.62 | 423,500 | — | — |
| 2022-09-16 | $19.49 | $19.49 | 1,733,400 | — | — |
| 2022-09-15 | $21.04 | $21.04 | 496,700 | — | — |
| 2022-09-14 | $21.43 | $21.43 | 664,500 | — | — |
| 2022-09-13 | $20.99 | $20.99 | 534,200 | — | — |
| 2022-09-12 | $21.89 | $21.89 | 755,500 | — | — |
| 2022-09-09 | $21.70 | $21.70 | 654,500 | — | — |
| 2022-09-08 | $20.72 | $20.72 | 423,400 | — | — |
| 2022-09-07 | $20.38 | $20.38 | 650,100 | — | — |
| 2022-09-06 | $19.13 | $19.13 | 621,200 | — | — |
| 2022-09-02 | $18.69 | $18.69 | 562,300 | — | — |
| 2022-09-01 | $19.09 | $19.09 | 810,700 | — | — |
| 2022-08-31 | $19.26 | $19.26 | 996,800 | — | — |
| 2022-08-30 | $20.29 | $20.29 | 709,800 | — | — |
| 2022-08-29 | $20.74 | $20.74 | 936,800 | — | — |
| 2022-08-26 | $20.69 | $20.69 | 4,328,600 | — | — |
| 2022-08-25 | $28.67 | $28.67 | 1,018,400 | — | — |
| 2022-08-24 | $28.02 | $28.02 | 500,000 | — | — |
| 2022-08-23 | $27.89 | $27.89 | 156,000 | — | — |
| 2022-08-22 | $28.38 | $28.38 | 321,700 | — | — |
| 2022-08-19 | $28.45 | $28.45 | 428,200 | — | — |
| 2022-08-18 | $30.47 | $30.47 | 270,600 | — | — |
| 2022-08-17 | $30.30 | $30.30 | 303,800 | — | — |
| 2022-08-16 | $32.27 | $32.27 | 292,600 | — | — |
| 2022-08-15 | $33.67 | $33.67 | 187,200 | — | — |
| 2022-08-12 | $33.97 | $33.97 | 174,300 | — | — |
| 2022-08-11 | $33.17 | $33.17 | 359,900 | — | — |
| 2022-08-10 | $33.90 | $33.90 | 314,200 | — | — |
| 2022-08-09 | $32.30 | $32.30 | 190,200 | — | — |
| 2022-08-08 | $33.57 | $33.57 | 287,500 | — | — |
| 2022-08-05 | $33.09 | $33.09 | 195,100 | — | — |
| 2022-08-04 | $32.89 | $32.89 | 326,600 | — | — |
| 2022-08-03 | $31.64 | $31.64 | 318,300 | — | — |
| 2022-08-02 | $29.18 | $29.18 | 405,800 | — | — |
| 2022-08-01 | $28.84 | $28.84 | 596,600 | — | — |
| 2022-07-29 | $28.01 | $28.01 | 405,900 | — | — |
| 2022-07-28 | $28.49 | $28.49 | 331,800 | — | — |
| 2022-07-27 | $28.74 | $28.74 | 602,000 | — | — |
| 2022-07-26 | $27.85 | $27.85 | 386,100 | — | — |
| 2022-07-25 | $29.93 | $29.93 | 171,000 | — | — |
| 2022-07-22 | $30.71 | $30.71 | 384,800 | — | — |
| 2022-07-21 | $33.38 | $33.38 | 446,300 | — | — |
| 2022-07-20 | $31.65 | $31.65 | 525,100 | — | — |
| 2022-07-19 | $29.78 | $29.78 | 229,200 | — | — |
| 2022-07-18 | $29.48 | $29.48 | 183,800 | — | — |
| 2022-07-15 | $30.06 | $30.06 | 217,900 | — | — |
| 2022-07-14 | $29.54 | $29.54 | 199,300 | — | — |
| 2022-07-13 | $30.64 | $30.64 | 237,500 | — | — |
| 2022-07-12 | $30.25 | $30.25 | 468,300 | — | — |
| 2022-07-11 | $31.08 | $31.08 | 360,800 | — | — |
| 2022-07-08 | $32.18 | $32.18 | 270,100 | — | — |
| 2022-07-07 | $31.57 | $31.57 | 216,000 | — | — |
| 2022-07-06 | $29.91 | $29.91 | 322,500 | — | — |
| 2022-07-05 | $29.82 | $29.82 | 306,400 | — | — |
| 2022-07-01 | $28.04 | $28.04 | 380,800 | — | — |
| 2022-06-30 | $27.80 | $27.80 | 571,100 | — | — |
| 2022-06-29 | $30.09 | $30.09 | 307,900 | — | — |
| 2022-06-28 | $30.02 | $30.02 | 349,900 | — | — |
| 2022-06-27 | $30.97 | $30.97 | 372,600 | — | — |
| 2022-06-24 | $33.24 | $33.24 | 1,051,800 | — | — |
| 2022-06-23 | $30.86 | $30.86 | 583,100 | — | — |
| 2022-06-22 | $27.33 | $27.33 | 656,000 | — | — |
| 2022-06-21 | $26.65 | $26.65 | 456,800 | — | — |
| 2022-06-17 | $26.05 | $26.05 | 1,061,200 | — | — |
| 2022-06-16 | $23.78 | $23.78 | 350,700 | — | — |
| 2022-06-15 | $25.01 | $25.01 | 502,200 | — | — |
| 2022-06-14 | $23.80 | $23.80 | 502,300 | — | — |
| 2022-06-13 | $24.73 | $24.73 | 755,600 | — | — |
| 2022-06-10 | $27.72 | $27.72 | 368,000 | — | — |
| 2022-06-09 | $30.68 | $30.68 | 309,700 | — | — |
| 2022-06-08 | $32.32 | $32.32 | 426,400 | — | — |
| 2022-06-07 | $32.00 | $32.00 | 554,100 | — | — |
| 2022-06-06 | $32.25 | $32.25 | 387,600 | — | — |
| 2022-06-03 | $32.92 | $32.92 | 203,600 | — | — |
| 2022-06-02 | $34.66 | $34.66 | 267,200 | — | — |
| 2022-06-01 | $31.84 | $31.84 | 359,400 | — | — |
| 2022-05-31 | $31.88 | $31.88 | 652,800 | — | — |
| 2022-05-27 | $34.29 | $34.29 | 805,600 | — | — |
| 2022-05-26 | $30.14 | $30.14 | 393,600 | — | — |
| 2022-05-25 | $29.72 | $29.72 | 454,700 | — | — |
| 2022-05-24 | $28.03 | $28.03 | 277,500 | — | — |
| 2022-05-23 | $30.44 | $30.44 | 210,100 | — | — |
| 2022-05-20 | $30.99 | $30.99 | 361,700 | — | — |
| 2022-05-19 | $30.39 | $30.39 | 477,100 | — | — |
| 2022-05-18 | $30.51 | $30.51 | 283,200 | — | — |
| 2022-05-17 | $33.00 | $33.00 | 307,400 | — | — |
| 2022-05-16 | $32.26 | $32.26 | 246,200 | — | — |
| 2022-05-13 | $35.10 | $35.10 | 363,800 | — | — |
| 2022-05-12 | $31.72 | $31.72 | 570,500 | — | — |
| 2022-05-11 | $30.50 | $30.50 | 409,500 | — | — |
| 2022-05-10 | $32.14 | $32.14 | 676,700 | — | — |
| 2022-05-09 | $31.71 | $31.71 | 657,400 | — | — |
| 2022-05-06 | $36.89 | $36.89 | 453,200 | — | — |
| 2022-05-05 | $40.49 | $40.49 | 248,800 | — | — |
| 2022-05-04 | $44.20 | $44.20 | 272,100 | — | — |
| 2022-05-03 | $42.03 | $42.03 | 166,900 | — | — |
| 2022-05-02 | $43.40 | $43.40 | 253,200 | — | — |
| 2022-04-29 | $41.42 | $41.42 | 260,800 | — | — |
| 2022-04-28 | $43.86 | $43.86 | 217,700 | — | — |
| 2022-04-27 | $41.82 | $41.82 | 247,900 | — | — |
| 2022-04-26 | $42.87 | $42.87 | 283,900 | — | — |
| 2022-04-25 | $45.66 | $45.66 | 335,300 | — | — |
| 2022-04-22 | $41.86 | $41.86 | 196,500 | — | — |
| 2022-04-21 | $42.82 | $42.82 | 253,300 | — | — |
| 2022-04-20 | $45.79 | $45.79 | 205,200 | — | — |
| 2022-04-19 | $47.42 | $47.42 | 273,800 | — | — |
| 2022-04-18 | $46.57 | $46.57 | 279,000 | — | — |
| 2022-04-14 | $47.91 | $47.91 | 235,800 | — | — |
| 2022-04-13 | $51.39 | $51.39 | 222,400 | — | — |
| 2022-04-12 | $49.61 | $49.61 | 320,500 | — | — |
| 2022-04-11 | $48.78 | $48.78 | 238,600 | — | — |
| 2022-04-08 | $47.89 | $47.89 | 258,700 | — | — |
| 2022-04-07 | $50.65 | $50.65 | 280,000 | — | — |
| 2022-04-06 | $51.12 | $51.12 | 474,100 | — | — |
| 2022-04-05 | $54.15 | $54.15 | 517,800 | — | — |
| 2022-04-04 | $57.17 | $57.17 | 677,900 | — | — |
| 2022-04-01 | $52.47 | $52.47 | 317,400 | — | — |
| 2022-03-31 | $50.57 | $50.57 | 338,900 | — | — |
| 2022-03-30 | $50.13 | $50.13 | 196,600 | — | — |
| 2022-03-29 | $51.85 | $51.85 | 310,000 | — | — |
| 2022-03-28 | $49.22 | $49.22 | 288,600 | — | — |
| 2022-03-25 | $47.35 | $47.35 | 353,100 | — | — |
| 2022-03-24 | $48.46 | $48.46 | 262,900 | — | — |
| 2022-03-23 | $47.85 | $47.85 | 382,000 | — | — |
| 2022-03-22 | $49.57 | $49.57 | 544,400 | — | — |
| 2022-03-21 | $48.50 | $48.50 | 500,100 | — | — |
| 2022-03-18 | $48.12 | $48.12 | 1,219,800 | — | — |
| 2022-03-17 | $48.28 | $48.28 | 405,900 | — | — |
| 2022-03-16 | $45.35 | $45.35 | 470,500 | — | — |
| 2022-03-15 | $40.81 | $40.81 | 329,600 | — | — |
| 2022-03-14 | $39.81 | $39.81 | 542,400 | — | — |
| 2022-03-11 | $42.76 | $42.76 | 262,700 | — | — |
| 2022-03-10 | $45.50 | $45.50 | 420,500 | — | — |
| 2022-03-09 | $43.46 | $43.46 | 296,100 | — | — |
| 2022-03-08 | $40.91 | $40.91 | 248,200 | — | — |
| 2022-03-07 | $40.12 | $40.12 | 344,200 | — | — |
| 2022-03-04 | $42.95 | $42.95 | 473,400 | — | — |
| 2022-03-03 | $46.47 | $46.47 | 472,200 | — | — |
| 2022-03-02 | $47.89 | $47.89 | 1,144,900 | — | — |
| 2022-03-01 | $44.00 | $44.00 | 620,800 | — | — |
| 2022-02-28 | $44.50 | $44.50 | 418,900 | — | — |
| 2022-02-25 | $44.10 | $44.10 | 241,000 | — | — |
| 2022-02-24 | $43.53 | $43.53 | 340,700 | — | — |
| 2022-02-23 | $39.02 | $39.02 | 390,900 | — | — |
| 2022-02-22 | $41.27 | $41.27 | 242,300 | — | — |
| 2022-02-18 | $42.20 | $42.20 | 439,300 | — | — |
| 2022-02-17 | $44.75 | $44.75 | 253,100 | — | — |
| 2022-02-16 | $48.74 | $48.74 | 166,700 | — | — |
| 2022-02-15 | $49.25 | $49.25 | 216,800 | — | — |
| 2022-02-14 | $48.60 | $48.60 | 259,400 | — | — |
| 2022-02-11 | $48.87 | $48.87 | 250,900 | — | — |
| 2022-02-10 | $50.51 | $50.51 | 398,000 | — | — |
| 2022-02-09 | $49.82 | $49.82 | 494,200 | — | — |
| 2022-02-08 | $48.25 | $48.25 | 164,300 | — | — |
| 2022-02-07 | $47.33 | $47.33 | 315,000 | — | — |
| 2022-02-04 | $46.84 | $46.84 | 215,600 | — | — |
| 2022-02-03 | $44.01 | $44.01 | 262,000 | — | — |
| 2022-02-02 | $45.90 | $45.90 | 326,100 | — | — |
| 2022-02-01 | $48.14 | $48.14 | 317,100 | — | — |
| 2022-01-31 | $46.96 | $46.96 | 607,400 | — | — |
| 2022-01-28 | $44.25 | $44.25 | 476,700 | — | — |
| 2022-01-27 | $40.43 | $40.43 | 284,200 | — | — |
| 2022-01-26 | $41.32 | $41.32 | 404,100 | — | — |
| 2022-01-25 | $40.73 | $40.73 | 368,900 | — | — |
| 2022-01-24 | $43.52 | $43.52 | 741,200 | — | — |
| 2022-01-21 | $40.87 | $40.87 | 753,900 | — | — |
| 2022-01-20 | $42.45 | $42.45 | 517,500 | — | — |
| 2022-01-19 | $42.86 | $42.86 | 430,700 | — | — |
| 2022-01-18 | $42.12 | $42.12 | 381,400 | — | — |
| 2022-01-14 | $45.23 | $45.23 | 423,900 | — | — |
| 2022-01-13 | $44.29 | $44.29 | 339,900 | — | — |
| 2022-01-12 | $46.39 | $46.39 | 333,800 | — | — |
| 2022-01-11 | $46.87 | $46.87 | 363,900 | — | — |
| 2022-01-10 | $44.53 | $44.53 | 415,900 | — | — |
| 2022-01-07 | $44.41 | $44.41 | 346,300 | — | — |
| 2022-01-06 | $44.65 | $44.65 | 452,800 | — | — |
| 2022-01-05 | $43.49 | $43.49 | 538,400 | — | — |
| 2022-01-04 | $47.50 | $47.50 | 497,800 | — | — |
| 2022-01-03 | $49.29 | $49.29 | 261,800 | — | — |