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
- 2020-07-02 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 | $13.68 | $13.68 | 1,077,000 | — | — |
| 2022-12-29 | $13.84 | $13.84 | 1,375,900 | — | — |
| 2022-12-28 | $12.91 | $12.91 | 1,190,300 | — | — |
| 2022-12-27 | $13.41 | $13.41 | 1,357,500 | — | — |
| 2022-12-23 | $14.40 | $14.40 | 916,200 | — | — |
| 2022-12-22 | $14.49 | $14.49 | 1,384,200 | — | — |
| 2022-12-21 | $15.34 | $15.34 | 900,900 | — | — |
| 2022-12-20 | $15.51 | $15.51 | 1,135,500 | — | — |
| 2022-12-19 | $15.91 | $15.91 | 912,700 | — | — |
| 2022-12-16 | $16.64 | $16.64 | 1,417,100 | — | — |
| 2022-12-15 | $16.13 | $16.13 | 1,116,600 | — | — |
| 2022-12-14 | $17.07 | $17.07 | 1,079,700 | — | — |
| 2022-12-13 | $17.48 | $17.48 | 951,200 | — | — |
| 2022-12-12 | $17.70 | $17.70 | 635,700 | — | — |
| 2022-12-09 | $17.75 | $17.75 | 829,200 | — | — |
| 2022-12-08 | $18.00 | $18.00 | 746,400 | — | — |
| 2022-12-07 | $17.65 | $17.65 | 764,400 | — | — |
| 2022-12-06 | $17.88 | $17.88 | 1,200,300 | — | — |
| 2022-12-05 | $18.22 | $18.22 | 800,700 | — | — |
| 2022-12-02 | $19.14 | $19.14 | 812,200 | — | — |
| 2022-12-01 | $18.99 | $18.99 | 1,022,900 | — | — |
| 2022-11-30 | $19.85 | $19.85 | 867,800 | — | — |
| 2022-11-29 | $19.06 | $19.06 | 385,100 | — | — |
| 2022-11-28 | $18.96 | $18.96 | 491,400 | — | — |
| 2022-11-25 | $19.48 | $19.48 | 226,900 | — | — |
| 2022-11-23 | $19.45 | $19.45 | 619,400 | — | — |
| 2022-11-22 | $19.02 | $19.02 | 639,500 | — | — |
| 2022-11-21 | $18.76 | $18.76 | 826,200 | — | — |
| 2022-11-18 | $20.00 | $20.00 | 702,700 | — | — |
| 2022-11-17 | $20.70 | $20.70 | 872,300 | — | — |
| 2022-11-16 | $21.57 | $21.57 | 960,900 | — | — |
| 2022-11-15 | $23.00 | $23.00 | 990,500 | — | — |
| 2022-11-14 | $21.77 | $21.77 | 1,129,500 | — | — |
| 2022-11-11 | $22.81 | $22.81 | 1,430,400 | — | — |
| 2022-11-10 | $21.29 | $21.29 | 2,298,200 | — | — |
| 2022-11-09 | $18.38 | $18.38 | 2,309,800 | — | — |
| 2022-11-08 | $19.15 | $19.15 | 1,416,400 | — | — |
| 2022-11-07 | $19.25 | $19.25 | 1,077,200 | — | — |
| 2022-11-04 | $20.94 | $20.94 | 1,011,200 | — | — |
| 2022-11-03 | $21.71 | $21.71 | 491,400 | — | — |
| 2022-11-02 | $22.27 | $22.27 | 770,200 | — | — |
| 2022-11-01 | $24.04 | $24.04 | 745,500 | — | — |
| 2022-10-31 | $24.20 | $24.20 | 631,000 | — | — |
| 2022-10-28 | $23.34 | $23.34 | 608,500 | — | — |
| 2022-10-27 | $22.67 | $22.67 | 447,900 | — | — |
| 2022-10-26 | $23.04 | $23.04 | 529,100 | — | — |
| 2022-10-25 | $23.22 | $23.22 | 661,900 | — | — |
| 2022-10-24 | $22.10 | $22.10 | 1,178,000 | — | — |
| 2022-10-21 | $22.90 | $22.90 | 589,300 | — | — |
| 2022-10-20 | $22.04 | $22.04 | 1,027,800 | — | — |
| 2022-10-19 | $23.01 | $23.01 | 1,257,100 | — | — |
| 2022-10-18 | $23.46 | $23.46 | 1,469,600 | — | — |
| 2022-10-17 | $21.45 | $21.45 | 699,200 | — | — |
| 2022-10-14 | $20.38 | $20.38 | 881,200 | — | — |
| 2022-10-13 | $22.42 | $22.42 | 1,360,000 | — | — |
| 2022-10-12 | $21.97 | $21.97 | 824,100 | — | — |
| 2022-10-11 | $21.14 | $21.14 | 910,200 | — | — |
| 2022-10-10 | $21.38 | $21.38 | 668,700 | — | — |
| 2022-10-07 | $21.77 | $21.77 | 582,600 | — | — |
| 2022-10-06 | $22.82 | $22.82 | 534,800 | — | — |
| 2022-10-05 | $23.08 | $23.08 | 574,300 | — | — |
| 2022-10-04 | $23.56 | $23.56 | 898,800 | — | — |
| 2022-10-03 | $22.17 | $22.17 | 855,100 | — | — |
| 2022-09-30 | $21.18 | $21.18 | 787,400 | — | — |
| 2022-09-29 | $20.99 | $20.99 | 761,900 | — | — |
| 2022-09-28 | $22.47 | $22.47 | 923,700 | — | — |
| 2022-09-27 | $21.19 | $21.19 | 703,200 | — | — |
| 2022-09-26 | $21.02 | $21.02 | 870,100 | — | — |
| 2022-09-23 | $21.49 | $21.49 | 999,200 | — | — |
| 2022-09-22 | $20.59 | $20.59 | 689,600 | — | — |
| 2022-09-21 | $21.66 | $21.66 | 1,275,000 | — | — |
| 2022-09-20 | $21.94 | $21.94 | 668,700 | — | — |
| 2022-09-19 | $22.65 | $22.65 | 639,300 | — | — |
| 2022-09-16 | $22.95 | $22.95 | 1,221,000 | — | — |
| 2022-09-15 | $24.55 | $24.55 | 998,000 | — | — |
| 2022-09-14 | $23.99 | $23.99 | 1,329,200 | — | — |
| 2022-09-13 | $23.38 | $23.38 | 970,700 | — | — |
| 2022-09-12 | $25.23 | $25.23 | 1,080,500 | — | — |
| 2022-09-09 | $25.50 | $25.50 | 1,074,500 | — | — |
| 2022-09-08 | $24.31 | $24.31 | 986,700 | — | — |
| 2022-09-07 | $23.81 | $23.81 | 1,113,600 | — | — |
| 2022-09-06 | $22.35 | $22.35 | 967,700 | — | — |
| 2022-09-02 | $21.87 | $21.87 | 1,622,900 | — | — |
| 2022-09-01 | $22.87 | $22.87 | 1,211,300 | — | — |
| 2022-08-31 | $22.12 | $22.12 | 946,300 | — | — |
| 2022-08-30 | $22.42 | $22.42 | 981,900 | — | — |
| 2022-08-29 | $21.71 | $21.71 | 939,900 | — | — |
| 2022-08-26 | $22.34 | $22.34 | 1,177,000 | — | — |
| 2022-08-25 | $24.38 | $24.38 | 935,900 | — | — |
| 2022-08-24 | $23.13 | $23.13 | 1,333,800 | — | — |
| 2022-08-23 | $22.16 | $22.16 | 1,470,300 | — | — |
| 2022-08-22 | $23.07 | $23.07 | 1,449,400 | — | — |
| 2022-08-19 | $25.23 | $25.23 | 1,858,000 | — | — |
| 2022-08-18 | $28.42 | $28.42 | 1,417,400 | — | — |
| 2022-08-17 | $29.43 | $29.43 | 1,648,300 | — | — |
| 2022-08-16 | $30.73 | $30.73 | 2,585,100 | — | — |
| 2022-08-15 | $30.89 | $30.89 | 1,625,700 | — | — |
| 2022-08-12 | $32.02 | $32.02 | 1,929,400 | — | — |
| 2022-08-11 | $30.41 | $30.41 | 2,486,100 | — | — |
| 2022-08-10 | $28.66 | $28.66 | 2,229,100 | — | — |
| 2022-08-09 | $28.11 | $28.11 | 6,626,600 | — | — |
| 2022-08-08 | $25.11 | $25.11 | 2,551,400 | — | — |
| 2022-08-05 | $24.07 | $24.07 | 1,544,800 | — | — |
| 2022-08-04 | $23.31 | $23.31 | 1,373,200 | — | — |
| 2022-08-03 | $22.12 | $22.12 | 811,900 | — | — |
| 2022-08-02 | $20.97 | $20.97 | 1,112,300 | — | — |
| 2022-08-01 | $20.51 | $20.51 | 1,982,000 | — | — |
| 2022-07-29 | $18.85 | $18.85 | 1,517,200 | — | — |
| 2022-07-28 | $19.84 | $19.84 | 877,600 | — | — |
| 2022-07-27 | $19.62 | $19.62 | 1,675,500 | — | — |
| 2022-07-26 | $18.77 | $18.77 | 796,300 | — | — |
| 2022-07-25 | $19.39 | $19.39 | 470,000 | — | — |
| 2022-07-22 | $19.14 | $19.14 | 736,300 | — | — |
| 2022-07-21 | $20.76 | $20.76 | 575,600 | — | — |
| 2022-07-20 | $21.17 | $21.17 | 1,085,000 | — | — |
| 2022-07-19 | $19.71 | $19.71 | 1,094,800 | — | — |
| 2022-07-18 | $18.74 | $18.74 | 923,700 | — | — |
| 2022-07-15 | $19.67 | $19.67 | 433,600 | — | — |
| 2022-07-14 | $19.03 | $19.03 | 580,500 | — | — |
| 2022-07-13 | $20.21 | $20.21 | 599,300 | — | — |
| 2022-07-12 | $19.72 | $19.72 | 375,300 | — | — |
| 2022-07-11 | $19.45 | $19.45 | 756,000 | — | — |
| 2022-07-08 | $21.41 | $21.41 | 645,600 | — | — |
| 2022-07-07 | $22.07 | $22.07 | 1,048,900 | — | — |
| 2022-07-06 | $20.77 | $20.77 | 886,200 | — | — |
| 2022-07-05 | $20.20 | $20.20 | 704,100 | — | — |
| 2022-07-01 | $18.73 | $18.73 | 810,800 | — | — |
| 2022-06-30 | $18.26 | $18.26 | 762,800 | — | — |
| 2022-06-29 | $17.83 | $17.83 | 982,400 | — | — |
| 2022-06-28 | $19.23 | $19.23 | 632,500 | — | — |
| 2022-06-27 | $19.93 | $19.93 | 1,027,600 | — | — |
| 2022-06-24 | $19.94 | $19.94 | 5,485,700 | — | — |
| 2022-06-23 | $19.80 | $19.80 | 736,700 | — | — |
| 2022-06-22 | $18.78 | $18.78 | 971,300 | — | — |
| 2022-06-21 | $17.71 | $17.71 | 1,130,600 | — | — |
| 2022-06-17 | $17.48 | $17.48 | 1,084,000 | — | — |
| 2022-06-16 | $16.49 | $16.49 | 1,237,900 | — | — |
| 2022-06-15 | $17.70 | $17.70 | 1,239,600 | — | — |
| 2022-06-14 | $16.65 | $16.65 | 807,700 | — | — |
| 2022-06-13 | $16.84 | $16.84 | 1,351,500 | — | — |
| 2022-06-10 | $17.81 | $17.81 | 959,100 | — | — |
| 2022-06-09 | $19.15 | $19.15 | 688,000 | — | — |
| 2022-06-08 | $20.59 | $20.59 | 455,800 | — | — |
| 2022-06-07 | $20.50 | $20.50 | 606,900 | — | — |
| 2022-06-06 | $20.75 | $20.75 | 829,500 | — | — |
| 2022-06-03 | $20.84 | $20.84 | 772,400 | — | — |
| 2022-06-02 | $21.72 | $21.72 | 898,700 | — | — |
| 2022-06-01 | $20.79 | $20.79 | 1,146,200 | — | — |
| 2022-05-31 | $22.49 | $22.49 | 826,100 | — | — |
| 2022-05-27 | $22.97 | $22.97 | 1,391,600 | — | — |
| 2022-05-26 | $20.89 | $20.89 | 680,200 | — | — |
| 2022-05-25 | $20.66 | $20.66 | 551,500 | — | — |
| 2022-05-24 | $19.79 | $19.79 | 958,000 | — | — |
| 2022-05-23 | $20.73 | $20.73 | 753,400 | — | — |
| 2022-05-20 | $21.07 | $21.07 | 980,500 | — | — |
| 2022-05-19 | $21.46 | $21.46 | 1,027,600 | — | — |
| 2022-05-18 | $19.80 | $19.80 | 1,182,400 | — | — |
| 2022-05-17 | $21.16 | $21.16 | 889,800 | — | — |
| 2022-05-16 | $19.34 | $19.34 | 1,387,100 | — | — |
| 2022-05-13 | $21.04 | $21.04 | 2,344,600 | — | — |
| 2022-05-12 | $18.57 | $18.57 | 2,140,400 | — | — |
| 2022-05-11 | $17.26 | $17.26 | 2,228,800 | — | — |
| 2022-05-10 | $18.95 | $18.95 | 3,886,700 | — | — |
| 2022-05-09 | $18.50 | $18.50 | 2,702,200 | — | — |
| 2022-05-06 | $21.25 | $21.25 | 1,159,200 | — | — |
| 2022-05-05 | $21.33 | $21.33 | 1,323,000 | — | — |
| 2022-05-04 | $23.40 | $23.40 | 1,171,800 | — | — |
| 2022-05-03 | $21.85 | $21.85 | 971,500 | — | — |
| 2022-05-02 | $22.36 | $22.36 | 1,490,200 | — | — |
| 2022-04-29 | $20.86 | $20.86 | 971,100 | — | — |
| 2022-04-28 | $22.15 | $22.15 | 1,475,500 | — | — |
| 2022-04-27 | $20.56 | $20.56 | 984,900 | — | — |
| 2022-04-26 | $20.86 | $20.86 | 1,607,200 | — | — |
| 2022-04-25 | $21.61 | $21.61 | 1,405,700 | — | — |
| 2022-04-22 | $20.12 | $20.12 | 1,411,700 | — | — |
| 2022-04-21 | $21.15 | $21.15 | 1,350,400 | — | — |
| 2022-04-20 | $22.24 | $22.24 | 1,108,100 | — | — |
| 2022-04-19 | $23.59 | $23.59 | 826,000 | — | — |
| 2022-04-18 | $22.49 | $22.49 | 1,124,200 | — | — |
| 2022-04-14 | $23.77 | $23.77 | 790,400 | — | — |
| 2022-04-13 | $25.18 | $25.18 | 839,300 | — | — |
| 2022-04-12 | $24.25 | $24.25 | 1,185,300 | — | — |
| 2022-04-11 | $24.00 | $24.00 | 1,238,900 | — | — |
| 2022-04-08 | $23.51 | $23.51 | 1,055,300 | — | — |
| 2022-04-07 | $25.65 | $25.65 | 1,111,400 | — | — |
| 2022-04-06 | $26.71 | $26.71 | 1,134,800 | — | — |
| 2022-04-05 | $27.35 | $27.35 | 1,416,400 | — | — |
| 2022-04-04 | $28.61 | $28.61 | 1,165,000 | — | — |
| 2022-04-01 | $28.04 | $28.04 | 1,119,500 | — | — |
| 2022-03-31 | $26.37 | $26.37 | 1,096,900 | — | — |
| 2022-03-30 | $28.02 | $28.02 | 1,771,600 | — | — |
| 2022-03-29 | $30.00 | $30.00 | 2,100,700 | — | — |
| 2022-03-28 | $27.01 | $27.01 | 1,366,300 | — | — |
| 2022-03-25 | $25.87 | $25.87 | 1,409,500 | — | — |
| 2022-03-24 | $27.15 | $27.15 | 1,249,200 | — | — |
| 2022-03-23 | $27.56 | $27.56 | 1,778,800 | — | — |
| 2022-03-22 | $27.55 | $27.55 | 1,725,000 | — | — |
| 2022-03-21 | $26.02 | $26.02 | 1,916,500 | — | — |
| 2022-03-18 | $27.01 | $27.01 | 3,092,600 | — | — |
| 2022-03-17 | $24.90 | $24.90 | 3,900,500 | — | — |
| 2022-03-16 | $21.74 | $21.74 | 2,298,500 | — | — |
| 2022-03-15 | $18.79 | $18.79 | 2,056,900 | — | — |
| 2022-03-14 | $17.30 | $17.30 | 1,927,200 | — | — |
| 2022-03-11 | $18.83 | $18.83 | 1,264,500 | — | — |
| 2022-03-10 | $20.33 | $20.33 | 1,364,700 | — | — |
| 2022-03-09 | $21.65 | $21.65 | 1,260,300 | — | — |
| 2022-03-08 | $20.63 | $20.63 | 1,837,000 | — | — |
| 2022-03-07 | $19.62 | $19.62 | 1,790,200 | — | — |
| 2022-03-04 | $19.54 | $19.54 | 2,023,600 | — | — |
| 2022-03-03 | $20.37 | $20.37 | 2,314,700 | — | — |
| 2022-03-02 | $22.30 | $22.30 | 2,593,100 | — | — |
| 2022-03-01 | $24.27 | $24.27 | 1,740,900 | — | — |
| 2022-02-28 | $25.45 | $25.45 | 2,206,100 | — | — |
| 2022-02-25 | $23.48 | $23.48 | 2,301,000 | — | — |
| 2022-02-24 | $23.51 | $23.51 | 6,870,000 | — | — |
| 2022-02-23 | $22.95 | $22.95 | 3,727,000 | — | — |
| 2022-02-22 | $24.52 | $24.52 | 2,304,500 | — | — |
| 2022-02-18 | $26.40 | $26.40 | 1,936,300 | — | — |
| 2022-02-17 | $28.51 | $28.51 | 1,534,200 | — | — |
| 2022-02-16 | $31.25 | $31.25 | 1,181,900 | — | — |
| 2022-02-15 | $32.32 | $32.32 | 1,324,000 | — | — |
| 2022-02-14 | $29.07 | $29.07 | 1,288,200 | — | — |
| 2022-02-11 | $29.00 | $29.00 | 1,853,100 | — | — |
| 2022-02-10 | $29.46 | $29.46 | 2,221,300 | — | — |
| 2022-02-09 | $31.01 | $31.01 | 2,399,600 | — | — |
| 2022-02-08 | $28.35 | $28.35 | 1,993,000 | — | — |
| 2022-02-07 | $28.63 | $28.63 | 1,505,500 | — | — |
| 2022-02-04 | $28.77 | $28.77 | 1,840,600 | — | — |
| 2022-02-03 | $28.92 | $28.92 | 2,264,200 | — | — |
| 2022-02-02 | $31.44 | $31.44 | 2,258,200 | — | — |
| 2022-02-01 | $34.12 | $34.12 | 2,682,700 | — | — |
| 2022-01-31 | $31.93 | $31.93 | 2,427,000 | — | — |
| 2022-01-28 | $28.76 | $28.76 | 2,368,500 | — | — |
| 2022-01-27 | $27.57 | $27.57 | 3,669,300 | — | — |
| 2022-01-26 | $28.56 | $28.56 | 4,283,100 | — | — |
| 2022-01-25 | $29.75 | $29.75 | 2,423,000 | — | — |
| 2022-01-24 | $29.94 | $29.94 | 4,993,200 | — | — |
| 2022-01-21 | $29.21 | $29.21 | 2,684,900 | — | — |
| 2022-01-20 | $31.60 | $31.60 | 2,830,400 | — | — |
| 2022-01-19 | $31.26 | $31.26 | 2,164,900 | — | — |
| 2022-01-18 | $32.87 | $32.87 | 1,878,300 | — | — |
| 2022-01-14 | $35.22 | $35.22 | 2,272,900 | — | — |
| 2022-01-13 | $35.58 | $35.58 | 1,784,200 | — | — |
| 2022-01-12 | $37.97 | $37.97 | 2,020,700 | — | — |
| 2022-01-11 | $38.99 | $38.99 | 2,373,600 | — | — |
| 2022-01-10 | $35.90 | $35.90 | 2,490,500 | — | — |
| 2022-01-07 | $37.14 | $37.14 | 3,647,800 | — | — |
| 2022-01-06 | $35.33 | $35.33 | 2,604,100 | — | — |
| 2022-01-05 | $36.79 | $36.79 | 1,794,600 | — | — |
| 2022-01-04 | $39.03 | $39.03 | 2,312,500 | — | — |
| 2022-01-03 | $42.27 | $42.27 | 1,397,400 | — | — |