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
- 2013-10-01 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 | $10.09 | $10.09 | 6,499,300 | — | — |
| 2022-12-29 | $10.00 | $10.00 | 9,020,600 | — | — |
| 2022-12-28 | $9.86 | $9.86 | 3,384,400 | — | — |
| 2022-12-27 | $10.20 | $10.20 | 3,754,200 | — | — |
| 2022-12-23 | $11.01 | $11.01 | 2,501,400 | — | — |
| 2022-12-22 | $11.66 | $11.66 | 3,327,100 | — | — |
| 2022-12-21 | $12.25 | $12.25 | 1,984,500 | — | — |
| 2022-12-20 | $12.63 | $12.63 | 1,753,200 | — | — |
| 2022-12-19 | $12.75 | $12.75 | 2,164,600 | — | — |
| 2022-12-16 | $13.08 | $13.08 | 5,376,000 | — | — |
| 2022-12-15 | $14.21 | $14.21 | 2,256,700 | — | — |
| 2022-12-14 | $15.37 | $15.37 | 2,145,000 | — | — |
| 2022-12-13 | $16.37 | $16.37 | 2,856,400 | — | — |
| 2022-12-12 | $16.20 | $16.20 | 4,890,800 | — | — |
| 2022-12-09 | $18.90 | $18.90 | 752,500 | — | — |
| 2022-12-08 | $19.12 | $19.12 | 1,126,700 | — | — |
| 2022-12-07 | $19.10 | $19.10 | 966,400 | — | — |
| 2022-12-06 | $19.14 | $19.14 | 1,133,800 | — | — |
| 2022-12-05 | $20.40 | $20.40 | 1,112,600 | — | — |
| 2022-12-02 | $20.91 | $20.91 | 1,366,200 | — | — |
| 2022-12-01 | $20.34 | $20.34 | 836,600 | — | — |
| 2022-11-30 | $20.82 | $20.82 | 1,423,400 | — | — |
| 2022-11-29 | $19.84 | $19.84 | 1,420,800 | — | — |
| 2022-11-28 | $19.26 | $19.26 | 713,700 | — | — |
| 2022-11-25 | $19.83 | $19.83 | 334,000 | — | — |
| 2022-11-23 | $19.65 | $19.65 | 813,600 | — | — |
| 2022-11-22 | $19.55 | $19.55 | 610,200 | — | — |
| 2022-11-21 | $19.64 | $19.64 | 735,600 | — | — |
| 2022-11-18 | $19.87 | $19.87 | 976,100 | — | — |
| 2022-11-17 | $20.11 | $20.11 | 898,100 | — | — |
| 2022-11-16 | $20.61 | $20.61 | 1,524,000 | — | — |
| 2022-11-15 | $22.28 | $22.28 | 1,127,900 | — | — |
| 2022-11-14 | $22.16 | $22.16 | 1,889,000 | — | — |
| 2022-11-11 | $22.96 | $22.96 | 1,973,900 | — | — |
| 2022-11-10 | $20.97 | $20.97 | 2,281,400 | — | — |
| 2022-11-09 | $18.78 | $18.78 | 1,411,000 | — | — |
| 2022-11-08 | $19.61 | $19.61 | 1,835,700 | — | — |
| 2022-11-07 | $19.68 | $19.68 | 1,381,800 | — | — |
| 2022-11-04 | $19.84 | $19.84 | 2,301,700 | — | — |
| 2022-11-03 | $19.45 | $19.45 | 1,683,100 | — | — |
| 2022-11-02 | $20.04 | $20.04 | 1,766,900 | — | — |
| 2022-11-01 | $20.99 | $20.99 | 883,400 | — | — |
| 2022-10-31 | $20.92 | $20.92 | 975,100 | — | — |
| 2022-10-28 | $21.80 | $21.80 | 1,433,100 | — | — |
| 2022-10-27 | $20.65 | $20.65 | 1,314,600 | — | — |
| 2022-10-26 | $20.85 | $20.85 | 1,725,700 | — | — |
| 2022-10-25 | $19.66 | $19.66 | 1,331,300 | — | — |
| 2022-10-24 | $18.91 | $18.91 | 840,500 | — | — |
| 2022-10-21 | $19.29 | $19.29 | 1,235,600 | — | — |
| 2022-10-20 | $19.04 | $19.04 | 1,350,800 | — | — |
| 2022-10-19 | $19.68 | $19.68 | 1,602,300 | — | — |
| 2022-10-18 | $21.64 | $21.64 | 1,115,500 | — | — |
| 2022-10-17 | $21.08 | $21.08 | 1,372,400 | — | — |
| 2022-10-14 | $20.36 | $20.36 | 746,300 | — | — |
| 2022-10-13 | $21.45 | $21.45 | 1,067,000 | — | — |
| 2022-10-12 | $21.33 | $21.33 | 923,200 | — | — |
| 2022-10-11 | $20.93 | $20.93 | 1,806,000 | — | — |
| 2022-10-10 | $21.32 | $21.32 | 1,029,900 | — | — |
| 2022-10-07 | $21.47 | $21.47 | 1,105,800 | — | — |
| 2022-10-06 | $23.22 | $23.22 | 913,700 | — | — |
| 2022-10-05 | $23.56 | $23.56 | 1,173,300 | — | — |
| 2022-10-04 | $23.83 | $23.83 | 1,229,000 | — | — |
| 2022-10-03 | $22.67 | $22.67 | 1,023,100 | — | — |
| 2022-09-30 | $22.41 | $22.41 | 1,118,200 | — | — |
| 2022-09-29 | $22.34 | $22.34 | 1,259,900 | — | — |
| 2022-09-28 | $23.10 | $23.10 | 1,299,400 | — | — |
| 2022-09-27 | $21.88 | $21.88 | 1,248,700 | — | — |
| 2022-09-26 | $21.04 | $21.04 | 988,100 | — | — |
| 2022-09-23 | $21.97 | $21.97 | 1,522,600 | — | — |
| 2022-09-22 | $22.47 | $22.47 | 1,250,900 | — | — |
| 2022-09-21 | $23.47 | $23.47 | 974,600 | — | — |
| 2022-09-20 | $24.25 | $24.25 | 985,700 | — | — |
| 2022-09-19 | $25.31 | $25.31 | 1,272,800 | — | — |
| 2022-09-16 | $25.00 | $25.00 | 2,978,200 | — | — |
| 2022-09-15 | $27.05 | $27.05 | 1,494,400 | — | — |
| 2022-09-14 | $26.08 | $26.08 | 1,735,600 | — | — |
| 2022-09-13 | $25.59 | $25.59 | 1,990,500 | — | — |
| 2022-09-12 | $29.12 | $29.12 | 1,368,000 | — | — |
| 2022-09-09 | $28.10 | $28.10 | 1,410,400 | — | — |
| 2022-09-08 | $28.26 | $28.26 | 724,100 | — | — |
| 2022-09-07 | $27.31 | $27.31 | 1,307,800 | — | — |
| 2022-09-06 | $25.30 | $25.30 | 1,083,100 | — | — |
| 2022-09-02 | $26.72 | $26.72 | 1,488,300 | — | — |
| 2022-09-01 | $27.03 | $27.03 | 1,526,000 | — | — |
| 2022-08-31 | $26.14 | $26.14 | 1,419,600 | — | — |
| 2022-08-30 | $25.98 | $25.98 | 1,547,200 | — | — |
| 2022-08-29 | $26.94 | $26.94 | 1,034,300 | — | — |
| 2022-08-26 | $27.53 | $27.53 | 1,407,000 | — | — |
| 2022-08-25 | $30.87 | $30.87 | 701,400 | — | — |
| 2022-08-24 | $30.62 | $30.62 | 955,900 | — | — |
| 2022-08-23 | $29.84 | $29.84 | 974,500 | — | — |
| 2022-08-22 | $28.89 | $28.89 | 1,163,600 | — | — |
| 2022-08-19 | $29.03 | $29.03 | 1,365,400 | — | — |
| 2022-08-18 | $30.29 | $30.29 | 1,428,500 | — | — |
| 2022-08-17 | $30.21 | $30.21 | 1,290,100 | — | — |
| 2022-08-16 | $32.90 | $32.90 | 1,390,400 | — | — |
| 2022-08-15 | $36.06 | $36.06 | 1,623,500 | — | — |
| 2022-08-12 | $33.82 | $33.82 | 1,423,500 | — | — |
| 2022-08-11 | $32.65 | $32.65 | 2,909,800 | — | — |
| 2022-08-10 | $32.42 | $32.42 | 2,266,600 | — | — |
| 2022-08-09 | $32.84 | $32.84 | 1,496,900 | — | — |
| 2022-08-08 | $34.14 | $34.14 | 2,013,500 | — | — |
| 2022-08-05 | $33.42 | $33.42 | 1,159,600 | — | — |
| 2022-08-04 | $32.55 | $32.55 | 2,188,200 | — | — |
| 2022-08-03 | $32.81 | $32.81 | 1,487,300 | — | — |
| 2022-08-02 | $30.63 | $30.63 | 979,400 | — | — |
| 2022-08-01 | $30.04 | $30.04 | 886,700 | — | — |
| 2022-07-29 | $30.53 | $30.53 | 943,000 | — | — |
| 2022-07-28 | $32.15 | $32.15 | 880,100 | — | — |
| 2022-07-27 | $33.17 | $33.17 | 1,028,300 | — | — |
| 2022-07-26 | $31.38 | $31.38 | 771,300 | — | — |
| 2022-07-25 | $30.74 | $30.74 | 943,100 | — | — |
| 2022-07-22 | $31.04 | $31.04 | 1,277,300 | — | — |
| 2022-07-21 | $33.34 | $33.34 | 884,000 | — | — |
| 2022-07-20 | $32.64 | $32.64 | 1,639,100 | — | — |
| 2022-07-19 | $32.50 | $32.50 | 1,038,600 | — | — |
| 2022-07-18 | $30.68 | $30.68 | 971,700 | — | — |
| 2022-07-15 | $31.70 | $31.70 | 1,071,700 | — | — |
| 2022-07-14 | $31.51 | $31.51 | 972,700 | — | — |
| 2022-07-13 | $31.29 | $31.29 | 1,327,800 | — | — |
| 2022-07-12 | $29.78 | $29.78 | 1,425,600 | — | — |
| 2022-07-11 | $28.51 | $28.51 | 1,441,400 | — | — |
| 2022-07-08 | $30.01 | $30.01 | 1,820,000 | — | — |
| 2022-07-07 | $30.93 | $30.93 | 1,797,500 | — | — |
| 2022-07-06 | $28.63 | $28.63 | 1,924,200 | — | — |
| 2022-07-05 | $29.10 | $29.10 | 2,436,800 | — | — |
| 2022-07-01 | $25.14 | $25.14 | 1,204,700 | — | — |
| 2022-06-30 | $24.78 | $24.78 | 1,063,100 | — | — |
| 2022-06-29 | $24.88 | $24.88 | 1,005,600 | — | — |
| 2022-06-28 | $24.75 | $24.75 | 1,302,400 | — | — |
| 2022-06-27 | $26.25 | $26.25 | 1,655,200 | — | — |
| 2022-06-24 | $26.80 | $26.80 | 2,317,800 | — | — |
| 2022-06-23 | $25.61 | $25.61 | 1,559,900 | — | — |
| 2022-06-22 | $23.61 | $23.61 | 1,967,000 | — | — |
| 2022-06-21 | $22.23 | $22.23 | 2,166,700 | — | — |
| 2022-06-17 | $21.04 | $21.04 | 4,722,700 | — | — |
| 2022-06-16 | $19.36 | $19.36 | 1,980,400 | — | — |
| 2022-06-15 | $19.38 | $19.38 | 2,119,800 | — | — |
| 2022-06-14 | $18.63 | $18.63 | 1,580,600 | — | — |
| 2022-06-13 | $17.78 | $17.78 | 2,087,200 | — | — |
| 2022-06-10 | $19.81 | $19.81 | 2,133,200 | — | — |
| 2022-06-09 | $23.48 | $23.48 | 1,288,700 | — | — |
| 2022-06-08 | $24.26 | $24.26 | 1,657,900 | — | — |
| 2022-06-07 | $24.29 | $24.29 | 1,773,100 | — | — |
| 2022-06-06 | $22.00 | $22.00 | 2,084,900 | — | — |
| 2022-06-03 | $23.65 | $23.65 | 1,840,700 | — | — |
| 2022-06-02 | $23.36 | $23.36 | 890,700 | — | — |
| 2022-06-01 | $22.63 | $22.63 | 1,661,300 | — | — |
| 2022-05-31 | $23.10 | $23.10 | 2,149,600 | — | — |
| 2022-05-27 | $23.58 | $23.58 | 1,271,200 | — | — |
| 2022-05-26 | $22.43 | $22.43 | 1,255,600 | — | — |
| 2022-05-25 | $21.85 | $21.85 | 1,978,000 | — | — |
| 2022-05-24 | $21.14 | $21.14 | 1,149,000 | — | — |
| 2022-05-23 | $22.60 | $22.60 | 825,600 | — | — |
| 2022-05-20 | $23.10 | $23.10 | 1,386,400 | — | — |
| 2022-05-19 | $22.40 | $22.40 | 1,958,700 | — | — |
| 2022-05-18 | $21.83 | $21.83 | 1,896,800 | — | — |
| 2022-05-17 | $23.73 | $23.73 | 1,177,600 | — | — |
| 2022-05-16 | $22.64 | $22.64 | 1,148,400 | — | — |
| 2022-05-13 | $24.22 | $24.22 | 2,237,800 | — | — |
| 2022-05-12 | $21.81 | $21.81 | 3,376,500 | — | — |
| 2022-05-11 | $21.45 | $21.45 | 2,260,000 | — | — |
| 2022-05-10 | $23.75 | $23.75 | 2,349,000 | — | — |
| 2022-05-09 | $22.35 | $22.35 | 2,506,600 | — | — |
| 2022-05-06 | $24.16 | $24.16 | 1,791,000 | — | — |
| 2022-05-05 | $27.19 | $27.19 | 2,179,600 | — | — |
| 2022-05-04 | $30.69 | $30.69 | 1,897,300 | — | — |
| 2022-05-03 | $28.78 | $28.78 | 902,800 | — | — |
| 2022-05-02 | $29.77 | $29.77 | 1,467,600 | — | — |
| 2022-04-29 | $28.56 | $28.56 | 1,254,400 | — | — |
| 2022-04-28 | $31.65 | $31.65 | 1,295,200 | — | — |
| 2022-04-27 | $31.87 | $31.87 | 1,206,800 | — | — |
| 2022-04-26 | $32.44 | $32.44 | 1,302,600 | — | — |
| 2022-04-25 | $35.45 | $35.45 | 1,424,400 | — | — |
| 2022-04-22 | $34.63 | $34.63 | 906,500 | — | — |
| 2022-04-21 | $34.52 | $34.52 | 1,279,600 | — | — |
| 2022-04-20 | $36.60 | $36.60 | 860,500 | — | — |
| 2022-04-19 | $36.77 | $36.77 | 1,056,300 | — | — |
| 2022-04-18 | $35.48 | $35.48 | 926,500 | — | — |
| 2022-04-14 | $37.77 | $37.77 | 779,800 | — | — |
| 2022-04-13 | $38.93 | $38.93 | 959,900 | — | — |
| 2022-04-12 | $36.94 | $36.94 | 988,900 | — | — |
| 2022-04-11 | $35.83 | $35.83 | 1,039,900 | — | — |
| 2022-04-08 | $37.98 | $37.98 | 1,034,000 | — | — |
| 2022-04-07 | $39.57 | $39.57 | 1,103,000 | — | — |
| 2022-04-06 | $40.73 | $40.73 | 929,500 | — | — |
| 2022-04-05 | $40.08 | $40.08 | 933,100 | — | — |
| 2022-04-04 | $42.39 | $42.39 | 1,128,800 | — | — |
| 2022-04-01 | $41.32 | $41.32 | 1,132,900 | — | — |
| 2022-03-31 | $38.77 | $38.77 | 1,210,500 | — | — |
| 2022-03-30 | $39.86 | $39.86 | 1,175,000 | — | — |
| 2022-03-29 | $41.94 | $41.94 | 1,615,600 | — | — |
| 2022-03-28 | $38.00 | $38.00 | 1,300,600 | — | — |
| 2022-03-25 | $38.00 | $38.00 | 1,699,700 | — | — |
| 2022-03-24 | $38.69 | $38.69 | 1,400,900 | — | — |
| 2022-03-23 | $36.95 | $36.95 | 1,099,600 | — | — |
| 2022-03-22 | $37.91 | $37.91 | 1,357,300 | — | — |
| 2022-03-21 | $37.71 | $37.71 | 1,750,200 | — | — |
| 2022-03-18 | $37.75 | $37.75 | 1,991,900 | — | — |
| 2022-03-17 | $36.07 | $36.07 | 1,108,100 | — | — |
| 2022-03-16 | $34.05 | $34.05 | 1,476,700 | — | — |
| 2022-03-15 | $31.31 | $31.31 | 1,015,500 | — | — |
| 2022-03-14 | $29.67 | $29.67 | 1,536,500 | — | — |
| 2022-03-11 | $33.55 | $33.55 | 830,300 | — | — |
| 2022-03-10 | $35.48 | $35.48 | 783,700 | — | — |
| 2022-03-09 | $35.41 | $35.41 | 1,589,800 | — | — |
| 2022-03-08 | $32.77 | $32.77 | 1,603,900 | — | — |
| 2022-03-07 | $31.86 | $31.86 | 908,400 | — | — |
| 2022-03-04 | $32.47 | $32.47 | 1,348,300 | — | — |
| 2022-03-03 | $33.05 | $33.05 | 1,346,200 | — | — |
| 2022-03-02 | $34.97 | $34.97 | 985,500 | — | — |
| 2022-03-01 | $34.42 | $34.42 | 1,812,400 | — | — |
| 2022-02-28 | $34.55 | $34.55 | 1,664,100 | — | — |
| 2022-02-25 | $34.93 | $34.93 | 1,352,700 | — | — |
| 2022-02-24 | $33.95 | $33.95 | 1,926,500 | — | — |
| 2022-02-23 | $31.83 | $31.83 | 2,413,300 | — | — |
| 2022-02-22 | $33.14 | $33.14 | 1,049,500 | — | — |
| 2022-02-18 | $33.14 | $33.14 | 1,014,800 | — | — |
| 2022-02-17 | $33.71 | $33.71 | 1,023,400 | — | — |
| 2022-02-16 | $36.01 | $36.01 | 1,510,100 | — | — |
| 2022-02-15 | $37.88 | $37.88 | 1,199,800 | — | — |
| 2022-02-14 | $36.39 | $36.39 | 1,255,000 | — | — |
| 2022-02-11 | $37.80 | $37.80 | 1,100,900 | — | — |
| 2022-02-10 | $38.11 | $38.11 | 1,407,900 | — | — |
| 2022-02-09 | $40.95 | $40.95 | 953,500 | — | — |
| 2022-02-08 | $39.55 | $39.55 | 746,100 | — | — |
| 2022-02-07 | $39.67 | $39.67 | 868,000 | — | — |
| 2022-02-04 | $38.91 | $38.91 | 796,600 | — | — |
| 2022-02-03 | $37.84 | $37.84 | 761,700 | — | — |
| 2022-02-02 | $39.59 | $39.59 | 1,253,900 | — | — |
| 2022-02-01 | $41.11 | $41.11 | 1,256,000 | — | — |
| 2022-01-31 | $41.51 | $41.51 | 1,664,000 | — | — |
| 2022-01-28 | $36.63 | $36.63 | 2,919,900 | — | — |
| 2022-01-27 | $35.78 | $35.78 | 1,236,900 | — | — |
| 2022-01-26 | $39.27 | $39.27 | 1,650,900 | — | — |
| 2022-01-25 | $39.87 | $39.87 | 1,944,400 | — | — |
| 2022-01-24 | $39.52 | $39.52 | 2,922,900 | — | — |
| 2022-01-21 | $37.15 | $37.15 | 1,684,300 | — | — |
| 2022-01-20 | $38.30 | $38.30 | 1,246,800 | — | — |
| 2022-01-19 | $39.31 | $39.31 | 1,640,900 | — | — |
| 2022-01-18 | $40.62 | $40.62 | 1,287,800 | — | — |
| 2022-01-14 | $43.28 | $43.28 | 1,530,600 | — | — |
| 2022-01-13 | $42.20 | $42.20 | 1,725,300 | — | — |
| 2022-01-12 | $45.05 | $45.05 | 1,063,100 | — | — |
| 2022-01-11 | $47.54 | $47.54 | 1,120,100 | — | — |
| 2022-01-10 | $49.31 | $49.31 | 1,795,200 | — | — |
| 2022-01-07 | $48.31 | $48.31 | 971,400 | — | — |
| 2022-01-06 | $49.38 | $49.38 | 1,767,100 | — | — |
| 2022-01-05 | $51.86 | $51.86 | 1,268,400 | — | — |
| 2022-01-04 | $55.94 | $55.94 | 1,447,100 | — | — |
| 2022-01-03 | $60.28 | $60.28 | 1,157,700 | — | — |