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
- 2019-03-29 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 | $11.02 | $11.02 | 11,302,800 | — | — |
| 2022-12-29 | $10.85 | $10.85 | 10,395,300 | — | — |
| 2022-12-28 | $10.12 | $10.12 | 9,531,300 | — | — |
| 2022-12-27 | $9.87 | $9.87 | 9,661,200 | — | — |
| 2022-12-23 | $10.21 | $10.21 | 7,836,700 | — | — |
| 2022-12-22 | $10.10 | $10.10 | 12,757,300 | — | — |
| 2022-12-21 | $10.48 | $10.48 | 9,699,500 | — | — |
| 2022-12-20 | $10.36 | $10.36 | 10,131,200 | — | — |
| 2022-12-19 | $10.32 | $10.32 | 12,151,600 | — | — |
| 2022-12-16 | $11.09 | $11.09 | 20,147,300 | — | — |
| 2022-12-15 | $11.35 | $11.35 | 12,223,500 | — | — |
| 2022-12-14 | $11.89 | $11.89 | 13,563,300 | — | — |
| 2022-12-13 | $11.60 | $11.60 | 18,781,500 | — | — |
| 2022-12-12 | $11.51 | $11.51 | 20,538,100 | — | — |
| 2022-12-09 | $10.95 | $10.95 | 12,491,300 | — | — |
| 2022-12-08 | $10.64 | $10.64 | 10,387,700 | — | — |
| 2022-12-07 | $10.32 | $10.32 | 10,740,500 | — | — |
| 2022-12-06 | $10.41 | $10.41 | 15,257,600 | — | — |
| 2022-12-05 | $10.78 | $10.78 | 13,843,700 | — | — |
| 2022-12-02 | $11.10 | $11.10 | 10,285,500 | — | — |
| 2022-12-01 | $11.20 | $11.20 | 10,777,400 | — | — |
| 2022-11-30 | $11.22 | $11.22 | 31,346,900 | — | — |
| 2022-11-29 | $10.76 | $10.76 | 13,346,800 | — | — |
| 2022-11-28 | $10.70 | $10.70 | 10,906,300 | — | — |
| 2022-11-25 | $11.14 | $11.14 | 4,981,900 | — | — |
| 2022-11-23 | $11.31 | $11.31 | 16,125,500 | — | — |
| 2022-11-22 | $11.05 | $11.05 | 15,220,200 | — | — |
| 2022-11-21 | $11.05 | $11.05 | 15,314,000 | — | — |
| 2022-11-18 | $11.21 | $11.21 | 10,511,100 | — | — |
| 2022-11-17 | $11.35 | $11.35 | 14,255,600 | — | — |
| 2022-11-16 | $11.97 | $11.97 | 16,593,500 | — | — |
| 2022-11-15 | $13.07 | $13.07 | 16,226,000 | — | — |
| 2022-11-14 | $12.95 | $12.95 | 15,062,100 | — | — |
| 2022-11-11 | $12.70 | $12.70 | 26,140,500 | — | — |
| 2022-11-10 | $11.28 | $11.28 | 31,008,400 | — | — |
| 2022-11-09 | $10.64 | $10.64 | 28,137,100 | — | — |
| 2022-11-08 | $10.90 | $10.90 | 80,955,300 | — | — |
| 2022-11-07 | $14.14 | $14.14 | 27,568,700 | — | — |
| 2022-11-04 | $13.74 | $13.74 | 11,873,400 | — | — |
| 2022-11-03 | $13.72 | $13.72 | 14,173,900 | — | — |
| 2022-11-02 | $14.00 | $14.00 | 12,427,800 | — | — |
| 2022-11-01 | $15.15 | $15.15 | 20,388,000 | — | — |
| 2022-10-31 | $14.64 | $14.64 | 11,140,000 | — | — |
| 2022-10-28 | $14.52 | $14.52 | 10,749,000 | — | — |
| 2022-10-27 | $14.63 | $14.63 | 7,604,900 | — | — |
| 2022-10-26 | $14.76 | $14.76 | 9,423,500 | — | — |
| 2022-10-25 | $14.81 | $14.81 | 14,506,500 | — | — |
| 2022-10-24 | $13.90 | $13.90 | 10,128,100 | — | — |
| 2022-10-21 | $13.56 | $13.56 | 10,990,800 | — | — |
| 2022-10-20 | $13.31 | $13.31 | 11,105,100 | — | — |
| 2022-10-19 | $13.02 | $13.02 | 14,397,100 | — | — |
| 2022-10-18 | $13.29 | $13.29 | 12,383,700 | — | — |
| 2022-10-17 | $12.66 | $12.66 | 14,033,000 | — | — |
| 2022-10-14 | $11.77 | $11.77 | 9,546,000 | — | — |
| 2022-10-13 | $11.99 | $11.99 | 13,878,400 | — | — |
| 2022-10-12 | $11.90 | $11.90 | 19,996,100 | — | — |
| 2022-10-11 | $11.27 | $11.27 | 39,753,100 | — | — |
| 2022-10-10 | $12.81 | $12.81 | 11,877,900 | — | — |
| 2022-10-07 | $12.51 | $12.51 | 16,712,700 | — | — |
| 2022-10-06 | $13.70 | $13.70 | 9,195,100 | — | — |
| 2022-10-05 | $13.75 | $13.75 | 9,669,100 | — | — |
| 2022-10-04 | $13.80 | $13.80 | 15,195,600 | — | — |
| 2022-10-03 | $12.95 | $12.95 | 14,537,900 | — | — |
| 2022-09-30 | $13.17 | $13.17 | 9,049,200 | — | — |
| 2022-09-29 | $13.48 | $13.48 | 16,690,400 | — | — |
| 2022-09-28 | $14.50 | $14.50 | 14,729,800 | — | — |
| 2022-09-27 | $14.16 | $14.16 | 11,694,200 | — | — |
| 2022-09-26 | $13.52 | $13.52 | 17,830,600 | — | — |
| 2022-09-23 | $13.99 | $13.99 | 15,249,200 | — | — |
| 2022-09-22 | $14.69 | $14.69 | 18,091,100 | — | — |
| 2022-09-21 | $15.94 | $15.94 | 14,774,700 | — | — |
| 2022-09-20 | $16.87 | $16.87 | 17,465,600 | — | — |
| 2022-09-19 | $16.24 | $16.24 | 13,940,600 | — | — |
| 2022-09-16 | $16.27 | $16.27 | 13,725,200 | — | — |
| 2022-09-15 | $16.99 | $16.99 | 11,553,900 | — | — |
| 2022-09-14 | $17.11 | $17.11 | 11,469,900 | — | — |
| 2022-09-13 | $16.88 | $16.88 | 13,112,900 | — | — |
| 2022-09-12 | $18.19 | $18.19 | 15,246,200 | — | — |
| 2022-09-09 | $18.11 | $18.11 | 26,673,700 | — | — |
| 2022-09-08 | $17.17 | $17.17 | 42,151,500 | — | — |
| 2022-09-07 | $14.69 | $14.69 | 8,675,500 | — | — |
| 2022-09-06 | $13.97 | $13.97 | 9,940,300 | — | — |
| 2022-09-02 | $14.60 | $14.60 | 7,850,100 | — | — |
| 2022-09-01 | $14.67 | $14.67 | 11,527,300 | — | — |
| 2022-08-31 | $14.73 | $14.73 | 10,569,600 | — | — |
| 2022-08-30 | $14.72 | $14.72 | 9,975,200 | — | — |
| 2022-08-29 | $14.73 | $14.73 | 7,966,300 | — | — |
| 2022-08-26 | $14.97 | $14.97 | 10,281,400 | — | — |
| 2022-08-25 | $15.84 | $15.84 | 7,546,700 | — | — |
| 2022-08-24 | $15.39 | $15.39 | 9,291,000 | — | — |
| 2022-08-23 | $15.35 | $15.35 | 8,054,900 | — | — |
| 2022-08-22 | $15.52 | $15.52 | 17,169,900 | — | — |
| 2022-08-19 | $16.65 | $16.65 | 10,492,100 | — | — |
| 2022-08-18 | $17.60 | $17.60 | 6,607,800 | — | — |
| 2022-08-17 | $17.97 | $17.97 | 14,805,400 | — | — |
| 2022-08-16 | $19.34 | $19.34 | 9,512,600 | — | — |
| 2022-08-15 | $19.29 | $19.29 | 7,992,300 | — | — |
| 2022-08-12 | $19.40 | $19.40 | 11,344,600 | — | — |
| 2022-08-11 | $18.90 | $18.90 | 12,045,300 | — | — |
| 2022-08-10 | $19.40 | $19.40 | 15,119,400 | — | — |
| 2022-08-09 | $18.67 | $18.67 | 14,189,900 | — | — |
| 2022-08-08 | $19.83 | $19.83 | 23,531,700 | — | — |
| 2022-08-05 | $20.28 | $20.28 | 47,487,000 | — | — |
| 2022-08-04 | $17.39 | $17.39 | 27,582,400 | — | — |
| 2022-08-03 | $16.71 | $16.71 | 23,366,300 | — | — |
| 2022-08-02 | $16.16 | $16.16 | 29,803,800 | — | — |
| 2022-08-01 | $13.90 | $13.90 | 12,540,900 | — | — |
| 2022-07-29 | $13.86 | $13.86 | 11,762,900 | — | — |
| 2022-07-28 | $13.88 | $13.88 | 11,858,900 | — | — |
| 2022-07-27 | $13.31 | $13.31 | 10,838,900 | — | — |
| 2022-07-26 | $12.53 | $12.53 | 10,823,900 | — | — |
| 2022-07-25 | $13.31 | $13.31 | 7,564,000 | — | — |
| 2022-07-22 | $13.54 | $13.54 | 8,055,100 | — | — |
| 2022-07-21 | $14.17 | $14.17 | 10,305,100 | — | — |
| 2022-07-20 | $14.70 | $14.70 | 14,194,700 | — | — |
| 2022-07-19 | $13.66 | $13.66 | 9,009,300 | — | — |
| 2022-07-18 | $13.41 | $13.41 | 15,973,000 | — | — |
| 2022-07-15 | $12.94 | $12.94 | 13,497,100 | — | — |
| 2022-07-14 | $12.09 | $12.09 | 11,913,200 | — | — |
| 2022-07-13 | $12.51 | $12.51 | 10,535,300 | — | — |
| 2022-07-12 | $12.61 | $12.61 | 12,376,500 | — | — |
| 2022-07-11 | $12.36 | $12.36 | 17,393,400 | — | — |
| 2022-07-08 | $13.40 | $13.40 | 16,036,200 | — | — |
| 2022-07-07 | $13.76 | $13.76 | 19,296,800 | — | — |
| 2022-07-06 | $13.22 | $13.22 | 16,466,900 | — | — |
| 2022-07-05 | $14.00 | $14.00 | 13,045,800 | — | — |
| 2022-07-01 | $13.48 | $13.48 | 9,734,300 | — | — |
| 2022-06-30 | $13.28 | $13.28 | 11,812,400 | — | — |
| 2022-06-29 | $14.03 | $14.03 | 12,088,000 | — | — |
| 2022-06-28 | $14.61 | $14.61 | 15,581,600 | — | — |
| 2022-06-27 | $15.89 | $15.89 | 8,555,800 | — | — |
| 2022-06-24 | $16.34 | $16.34 | 12,218,500 | — | — |
| 2022-06-23 | $15.88 | $15.88 | 10,774,900 | — | — |
| 2022-06-22 | $14.83 | $14.83 | 7,721,000 | — | — |
| 2022-06-21 | $14.67 | $14.67 | 10,831,800 | — | — |
| 2022-06-17 | $14.89 | $14.89 | 13,349,500 | — | — |
| 2022-06-16 | $13.88 | $13.88 | 9,558,900 | — | — |
| 2022-06-15 | $15.16 | $15.16 | 14,019,200 | — | — |
| 2022-06-14 | $14.16 | $14.16 | 9,608,500 | — | — |
| 2022-06-13 | $14.29 | $14.29 | 13,251,900 | — | — |
| 2022-06-10 | $15.77 | $15.77 | 10,767,000 | — | — |
| 2022-06-09 | $16.94 | $16.94 | 9,674,800 | — | — |
| 2022-06-08 | $17.63 | $17.63 | 13,225,300 | — | — |
| 2022-06-07 | $17.21 | $17.21 | 7,785,100 | — | — |
| 2022-06-06 | $17.16 | $17.16 | 10,924,300 | — | — |
| 2022-06-03 | $17.40 | $17.40 | 8,264,000 | — | — |
| 2022-06-02 | $18.37 | $18.37 | 9,383,000 | — | — |
| 2022-06-01 | $17.06 | $17.06 | 10,384,700 | — | — |
| 2022-05-31 | $17.68 | $17.68 | 11,197,900 | — | — |
| 2022-05-27 | $17.77 | $17.77 | 11,974,700 | — | — |
| 2022-05-26 | $17.68 | $17.68 | 14,710,200 | — | — |
| 2022-05-25 | $16.65 | $16.65 | 16,228,500 | — | — |
| 2022-05-24 | $16.72 | $16.72 | 18,054,600 | — | — |
| 2022-05-23 | $20.21 | $20.21 | 11,299,800 | — | — |
| 2022-05-20 | $19.07 | $19.07 | 12,774,500 | — | — |
| 2022-05-19 | $19.29 | $19.29 | 11,638,000 | — | — |
| 2022-05-18 | $18.15 | $18.15 | 13,838,300 | — | — |
| 2022-05-17 | $19.72 | $19.72 | 10,205,900 | — | — |
| 2022-05-16 | $19.14 | $19.14 | 9,447,600 | — | — |
| 2022-05-13 | $20.00 | $20.00 | 12,841,800 | — | — |
| 2022-05-12 | $18.59 | $18.59 | 16,174,800 | — | — |
| 2022-05-11 | $17.72 | $17.72 | 21,542,400 | — | — |
| 2022-05-10 | $19.00 | $19.00 | 21,736,800 | — | — |
| 2022-05-09 | $18.61 | $18.61 | 22,056,800 | — | — |
| 2022-05-06 | $20.51 | $20.51 | 28,942,200 | — | — |
| 2022-05-05 | $22.03 | $22.03 | 43,122,300 | — | — |
| 2022-05-04 | $21.56 | $21.56 | 112,518,800 | — | — |
| 2022-05-03 | $30.76 | $30.76 | 24,562,300 | — | — |
| 2022-05-02 | $31.50 | $31.50 | 11,738,200 | — | — |
| 2022-04-29 | $32.60 | $32.60 | 4,723,100 | — | — |
| 2022-04-28 | $33.56 | $33.56 | 4,543,900 | — | — |
| 2022-04-27 | $32.23 | $32.23 | 4,989,000 | — | — |
| 2022-04-26 | $32.45 | $32.45 | 4,226,700 | — | — |
| 2022-04-25 | $33.91 | $33.91 | 5,292,700 | — | — |
| 2022-04-22 | $33.16 | $33.16 | 3,653,200 | — | — |
| 2022-04-21 | $34.11 | $34.11 | 6,109,200 | — | — |
| 2022-04-20 | $35.70 | $35.70 | 3,289,300 | — | — |
| 2022-04-19 | $36.31 | $36.31 | 3,967,100 | — | — |
| 2022-04-18 | $34.61 | $34.61 | 3,041,000 | — | — |
| 2022-04-14 | $35.54 | $35.54 | 5,632,500 | — | — |
| 2022-04-13 | $34.80 | $34.80 | 4,059,200 | — | — |
| 2022-04-12 | $33.45 | $33.45 | 3,880,500 | — | — |
| 2022-04-11 | $33.32 | $33.32 | 4,052,400 | — | — |
| 2022-04-08 | $33.59 | $33.59 | 4,705,300 | — | — |
| 2022-04-07 | $34.61 | $34.61 | 6,403,800 | — | — |
| 2022-04-06 | $36.08 | $36.08 | 6,662,400 | — | — |
| 2022-04-05 | $37.15 | $37.15 | 4,198,700 | — | — |
| 2022-04-04 | $38.96 | $38.96 | 3,527,000 | — | — |
| 2022-04-01 | $37.52 | $37.52 | 4,260,500 | — | — |
| 2022-03-31 | $38.40 | $38.40 | 4,736,200 | — | — |
| 2022-03-30 | $38.65 | $38.65 | 3,777,200 | — | — |
| 2022-03-29 | $40.16 | $40.16 | 7,119,000 | — | — |
| 2022-03-28 | $37.59 | $37.59 | 4,280,200 | — | — |
| 2022-03-25 | $37.51 | $37.51 | 3,394,200 | — | — |
| 2022-03-24 | $38.98 | $38.98 | 4,886,400 | — | — |
| 2022-03-23 | $38.43 | $38.43 | 5,154,000 | — | — |
| 2022-03-22 | $38.25 | $38.25 | 4,818,500 | — | — |
| 2022-03-21 | $36.85 | $36.85 | 5,596,700 | — | — |
| 2022-03-18 | $38.62 | $38.62 | 5,562,000 | — | — |
| 2022-03-17 | $37.79 | $37.79 | 4,810,800 | — | — |
| 2022-03-16 | $37.86 | $37.86 | 6,779,300 | — | — |
| 2022-03-15 | $35.74 | $35.74 | 6,629,500 | — | — |
| 2022-03-14 | $35.39 | $35.39 | 5,478,600 | — | — |
| 2022-03-11 | $37.25 | $37.25 | 2,798,800 | — | — |
| 2022-03-10 | $37.63 | $37.63 | 3,869,200 | — | — |
| 2022-03-09 | $37.80 | $37.80 | 7,336,400 | — | — |
| 2022-03-08 | $36.54 | $36.54 | 8,070,900 | — | — |
| 2022-03-07 | $34.48 | $34.48 | 8,673,500 | — | — |
| 2022-03-04 | $35.28 | $35.28 | 7,619,000 | — | — |
| 2022-03-03 | $36.98 | $36.98 | 4,316,000 | — | — |
| 2022-03-02 | $38.93 | $38.93 | 4,479,200 | — | — |
| 2022-03-01 | $37.68 | $37.68 | 5,937,400 | — | — |
| 2022-02-28 | $38.94 | $38.94 | 6,901,400 | — | — |
| 2022-02-25 | $38.61 | $38.61 | 6,208,500 | — | — |
| 2022-02-24 | $38.77 | $38.77 | 8,756,600 | — | — |
| 2022-02-23 | $37.43 | $37.43 | 5,046,000 | — | — |
| 2022-02-22 | $38.88 | $38.88 | 9,340,500 | — | — |
| 2022-02-18 | $41.26 | $41.26 | 5,786,900 | — | — |
| 2022-02-17 | $42.90 | $42.90 | 4,367,400 | — | — |
| 2022-02-16 | $43.82 | $43.82 | 7,198,400 | — | — |
| 2022-02-15 | $43.50 | $43.50 | 6,474,000 | — | — |
| 2022-02-14 | $39.99 | $39.99 | 5,718,400 | — | — |
| 2022-02-11 | $39.99 | $39.99 | 10,544,600 | — | — |
| 2022-02-10 | $42.10 | $42.10 | 24,087,900 | — | — |
| 2022-02-09 | $44.00 | $44.00 | 25,765,800 | — | — |
| 2022-02-08 | $41.20 | $41.20 | 20,228,400 | — | — |
| 2022-02-07 | $39.10 | $39.10 | 7,371,500 | — | — |
| 2022-02-04 | $37.68 | $37.68 | 4,289,000 | — | — |
| 2022-02-03 | $36.36 | $36.36 | 4,777,100 | — | — |
| 2022-02-02 | $38.44 | $38.44 | 3,970,700 | — | — |
| 2022-02-01 | $39.42 | $39.42 | 4,596,400 | — | — |
| 2022-01-31 | $38.52 | $38.52 | 6,836,100 | — | — |
| 2022-01-28 | $35.75 | $35.75 | 5,044,100 | — | — |
| 2022-01-27 | $34.93 | $34.93 | 6,314,500 | — | — |
| 2022-01-26 | $35.68 | $35.68 | 7,512,300 | — | — |
| 2022-01-25 | $36.22 | $36.22 | 6,959,300 | — | — |
| 2022-01-24 | $37.13 | $37.13 | 7,779,300 | — | — |
| 2022-01-21 | $36.80 | $36.80 | 8,478,100 | — | — |
| 2022-01-20 | $37.60 | $37.60 | 8,194,300 | — | — |
| 2022-01-19 | $36.91 | $36.91 | 6,943,300 | — | — |
| 2022-01-18 | $38.43 | $38.43 | 6,903,400 | — | — |
| 2022-01-14 | $41.26 | $41.26 | 5,620,900 | — | — |
| 2022-01-13 | $42.60 | $42.60 | 5,607,100 | — | — |
| 2022-01-12 | $42.38 | $42.38 | 7,169,700 | — | — |
| 2022-01-11 | $44.50 | $44.50 | 6,345,700 | — | — |
| 2022-01-10 | $44.13 | $44.13 | 5,061,800 | — | — |
| 2022-01-07 | $43.10 | $43.10 | 5,570,200 | — | — |
| 2022-01-06 | $43.60 | $43.60 | 4,787,500 | — | — |
| 2022-01-05 | $43.59 | $43.59 | 5,505,300 | — | — |
| 2022-01-04 | $44.95 | $44.95 | 5,650,500 | — | — |
| 2022-01-03 | $44.59 | $44.59 | 4,975,300 | — | — |