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
- 2020-11-20 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 | $14.31 | $14.31 | 1,367,800 | — | — |
| 2022-12-29 | $14.10 | $14.10 | 1,123,900 | — | — |
| 2022-12-28 | $13.88 | $13.88 | 673,800 | — | — |
| 2022-12-27 | $13.82 | $13.82 | 817,400 | — | — |
| 2022-12-23 | $13.97 | $13.97 | 897,900 | — | — |
| 2022-12-22 | $14.31 | $14.31 | 2,020,100 | — | — |
| 2022-12-21 | $14.12 | $14.12 | 2,100,700 | — | — |
| 2022-12-20 | $14.22 | $14.22 | 1,490,300 | — | — |
| 2022-12-19 | $14.24 | $14.24 | 1,061,300 | — | — |
| 2022-12-16 | $14.79 | $14.79 | 4,025,900 | — | — |
| 2022-12-15 | $15.01 | $15.01 | 2,276,100 | — | — |
| 2022-12-14 | $15.13 | $15.13 | 4,177,600 | — | — |
| 2022-12-13 | $14.27 | $14.27 | 5,024,100 | — | — |
| 2022-12-12 | $13.30 | $13.30 | 3,055,200 | — | — |
| 2022-12-09 | $13.28 | $13.28 | 3,042,000 | — | — |
| 2022-12-08 | $13.30 | $13.30 | 2,399,900 | — | — |
| 2022-12-07 | $12.71 | $12.71 | 1,385,100 | — | — |
| 2022-12-06 | $12.50 | $12.50 | 2,124,100 | — | — |
| 2022-12-05 | $13.34 | $13.34 | 1,500,800 | — | — |
| 2022-12-02 | $13.91 | $13.91 | 1,065,900 | — | — |
| 2022-12-01 | $14.40 | $14.40 | 1,513,100 | — | — |
| 2022-11-30 | $14.88 | $14.88 | 1,453,700 | — | — |
| 2022-11-29 | $14.17 | $14.17 | 939,000 | — | — |
| 2022-11-28 | $14.37 | $14.37 | 1,382,500 | — | — |
| 2022-11-25 | $14.30 | $14.30 | 716,300 | — | — |
| 2022-11-23 | $14.25 | $14.25 | 668,400 | — | — |
| 2022-11-22 | $14.35 | $14.35 | 1,205,300 | — | — |
| 2022-11-21 | $14.15 | $14.15 | 1,604,100 | — | — |
| 2022-11-18 | $14.47 | $14.47 | 2,519,900 | — | — |
| 2022-11-17 | $14.39 | $14.39 | 1,930,200 | — | — |
| 2022-11-16 | $14.35 | $14.35 | 2,674,800 | — | — |
| 2022-11-15 | $14.99 | $14.99 | 2,893,600 | — | — |
| 2022-11-14 | $14.98 | $14.98 | 2,576,800 | — | — |
| 2022-11-11 | $15.70 | $15.70 | 3,995,300 | — | — |
| 2022-11-10 | $14.72 | $14.72 | 5,266,100 | — | — |
| 2022-11-09 | $13.47 | $13.47 | 2,075,000 | — | — |
| 2022-11-08 | $14.25 | $14.25 | 2,888,200 | — | — |
| 2022-11-07 | $14.16 | $14.16 | 2,376,700 | — | — |
| 2022-11-04 | $15.51 | $15.51 | 2,737,400 | — | — |
| 2022-11-03 | $14.51 | $14.51 | 4,118,800 | — | — |
| 2022-11-02 | $15.36 | $15.36 | 2,416,700 | — | — |
| 2022-11-01 | $16.43 | $16.43 | 1,701,800 | — | — |
| 2022-10-31 | $16.60 | $16.60 | 1,278,000 | — | — |
| 2022-10-28 | $16.72 | $16.72 | 1,123,800 | — | — |
| 2022-10-27 | $16.62 | $16.62 | 1,552,700 | — | — |
| 2022-10-26 | $16.71 | $16.71 | 1,429,900 | — | — |
| 2022-10-25 | $16.70 | $16.70 | 1,892,000 | — | — |
| 2022-10-24 | $16.50 | $16.50 | 1,116,300 | — | — |
| 2022-10-21 | $16.68 | $16.68 | 1,809,700 | — | — |
| 2022-10-20 | $16.28 | $16.28 | 1,895,000 | — | — |
| 2022-10-19 | $17.06 | $17.06 | 2,716,700 | — | — |
| 2022-10-18 | $19.65 | $19.65 | 2,191,600 | — | — |
| 2022-10-17 | $19.42 | $19.42 | 1,581,400 | — | — |
| 2022-10-14 | $19.28 | $19.28 | 1,541,200 | — | — |
| 2022-10-13 | $18.92 | $18.92 | 1,451,700 | — | — |
| 2022-10-12 | $18.03 | $18.03 | 1,315,500 | — | — |
| 2022-10-11 | $17.98 | $17.98 | 1,659,300 | — | — |
| 2022-10-10 | $19.76 | $19.76 | 10,001,000 | — | — |
| 2022-10-07 | $19.74 | $19.74 | 1,746,700 | — | — |
| 2022-10-06 | $20.93 | $20.93 | 2,129,700 | — | — |
| 2022-10-05 | $21.32 | $21.32 | 3,026,800 | — | — |
| 2022-10-04 | $21.59 | $21.59 | 7,207,800 | — | — |
| 2022-10-03 | $24.78 | $24.78 | 1,362,600 | — | — |
| 2022-09-30 | $25.53 | $25.53 | 1,442,500 | — | — |
| 2022-09-29 | $25.42 | $25.42 | 877,300 | — | — |
| 2022-09-28 | $25.37 | $25.37 | 996,000 | — | — |
| 2022-09-27 | $25.10 | $25.10 | 1,326,400 | — | — |
| 2022-09-26 | $24.61 | $24.61 | 1,772,800 | — | — |
| 2022-09-23 | $25.82 | $25.82 | 3,340,300 | — | — |
| 2022-09-22 | $24.55 | $24.55 | 2,162,300 | — | — |
| 2022-09-21 | $25.09 | $25.09 | 2,915,100 | — | — |
| 2022-09-20 | $23.24 | $23.24 | 1,260,600 | — | — |
| 2022-09-19 | $23.14 | $23.14 | 1,199,900 | — | — |
| 2022-09-16 | $23.30 | $23.30 | 2,705,700 | — | — |
| 2022-09-15 | $23.90 | $23.90 | 1,550,000 | — | — |
| 2022-09-14 | $23.31 | $23.31 | 1,254,700 | — | — |
| 2022-09-13 | $22.80 | $22.80 | 1,866,800 | — | — |
| 2022-09-12 | $23.36 | $23.36 | 1,668,200 | — | — |
| 2022-09-09 | $22.93 | $22.93 | 1,227,600 | — | — |
| 2022-09-08 | $22.14 | $22.14 | 1,934,400 | — | — |
| 2022-09-07 | $20.70 | $20.70 | 1,447,100 | — | — |
| 2022-09-06 | $20.60 | $20.60 | 865,300 | — | — |
| 2022-09-02 | $20.87 | $20.87 | 1,007,100 | — | — |
| 2022-09-01 | $20.93 | $20.93 | 1,186,700 | — | — |
| 2022-08-31 | $20.87 | $20.87 | 1,293,900 | — | — |
| 2022-08-30 | $21.62 | $21.62 | 1,423,200 | — | — |
| 2022-08-29 | $22.00 | $22.00 | 1,036,100 | — | — |
| 2022-08-26 | $22.26 | $22.26 | 867,500 | — | — |
| 2022-08-25 | $24.04 | $24.04 | 625,700 | — | — |
| 2022-08-24 | $23.27 | $23.27 | 851,800 | — | — |
| 2022-08-23 | $23.86 | $23.86 | 988,800 | — | — |
| 2022-08-22 | $24.30 | $24.30 | 1,017,900 | — | — |
| 2022-08-19 | $24.48 | $24.48 | 772,400 | — | — |
| 2022-08-18 | $24.83 | $24.83 | 2,725,700 | — | — |
| 2022-08-17 | $26.03 | $26.03 | 856,400 | — | — |
| 2022-08-16 | $26.56 | $26.56 | 887,800 | — | — |
| 2022-08-15 | $26.94 | $26.94 | 665,200 | — | — |
| 2022-08-12 | $26.60 | $26.60 | 572,400 | — | — |
| 2022-08-11 | $26.78 | $26.78 | 807,200 | — | — |
| 2022-08-10 | $26.38 | $26.38 | 675,100 | — | — |
| 2022-08-09 | $25.40 | $25.40 | 922,600 | — | — |
| 2022-08-08 | $26.16 | $26.16 | 1,465,100 | — | — |
| 2022-08-05 | $26.88 | $26.88 | 2,454,800 | — | — |
| 2022-08-04 | $26.28 | $26.28 | 1,396,200 | — | — |
| 2022-08-03 | $26.31 | $26.31 | 1,248,400 | — | — |
| 2022-08-02 | $25.71 | $25.71 | 1,100,400 | — | — |
| 2022-08-01 | $25.57 | $25.57 | 1,518,600 | — | — |
| 2022-07-29 | $26.09 | $26.09 | 1,647,400 | — | — |
| 2022-07-28 | $25.72 | $25.72 | 1,239,400 | — | — |
| 2022-07-27 | $25.43 | $25.43 | 1,964,200 | — | — |
| 2022-07-26 | $23.99 | $23.99 | 2,274,600 | — | — |
| 2022-07-25 | $25.33 | $25.33 | 1,450,200 | — | — |
| 2022-07-22 | $26.00 | $26.00 | 1,039,900 | — | — |
| 2022-07-21 | $26.52 | $26.52 | 1,833,300 | — | — |
| 2022-07-20 | $27.10 | $27.10 | 826,800 | — | — |
| 2022-07-19 | $26.79 | $26.79 | 1,321,600 | — | — |
| 2022-07-18 | $24.73 | $24.73 | 1,071,800 | — | — |
| 2022-07-15 | $24.94 | $24.94 | 3,297,800 | — | — |
| 2022-07-14 | $25.57 | $25.57 | 1,358,900 | — | — |
| 2022-07-13 | $27.41 | $27.41 | 893,400 | — | — |
| 2022-07-12 | $27.41 | $27.41 | 1,408,800 | — | — |
| 2022-07-11 | $28.87 | $28.87 | 559,200 | — | — |
| 2022-07-08 | $29.57 | $29.57 | 580,700 | — | — |
| 2022-07-07 | $30.37 | $30.37 | 925,400 | — | — |
| 2022-07-06 | $29.50 | $29.50 | 861,400 | — | — |
| 2022-07-05 | $29.32 | $29.32 | 751,100 | — | — |
| 2022-07-01 | $29.40 | $29.40 | 892,200 | — | — |
| 2022-06-30 | $28.41 | $28.41 | 1,290,100 | — | — |
| 2022-06-29 | $27.81 | $27.81 | 1,028,500 | — | — |
| 2022-06-28 | $27.88 | $27.88 | 1,095,400 | — | — |
| 2022-06-27 | $28.07 | $28.07 | 1,653,300 | — | — |
| 2022-06-24 | $28.45 | $28.45 | 1,413,600 | — | — |
| 2022-06-23 | $27.96 | $27.96 | 1,306,000 | — | — |
| 2022-06-22 | $26.78 | $26.78 | 810,300 | — | — |
| 2022-06-21 | $26.62 | $26.62 | 836,600 | — | — |
| 2022-06-17 | $26.64 | $26.64 | 2,292,400 | — | — |
| 2022-06-16 | $26.28 | $26.28 | 1,401,000 | — | — |
| 2022-06-15 | $26.81 | $26.81 | 868,500 | — | — |
| 2022-06-14 | $26.33 | $26.33 | 1,510,100 | — | — |
| 2022-06-13 | $26.05 | $26.05 | 1,040,400 | — | — |
| 2022-06-10 | $28.03 | $28.03 | 845,900 | — | — |
| 2022-06-09 | $29.08 | $29.08 | 902,600 | — | — |
| 2022-06-08 | $30.51 | $30.51 | 1,244,900 | — | — |
| 2022-06-07 | $32.21 | $32.21 | 470,900 | — | — |
| 2022-06-06 | $31.97 | $31.97 | 579,100 | — | — |
| 2022-06-03 | $32.55 | $32.55 | 1,355,900 | — | — |
| 2022-06-02 | $33.36 | $33.36 | 825,500 | — | — |
| 2022-06-01 | $31.53 | $31.53 | 1,432,700 | — | — |
| 2022-05-31 | $31.15 | $31.15 | 1,461,500 | — | — |
| 2022-05-27 | $34.28 | $34.28 | 955,100 | — | — |
| 2022-05-26 | $34.50 | $34.50 | 1,154,200 | — | — |
| 2022-05-25 | $34.21 | $34.21 | 886,800 | — | — |
| 2022-05-24 | $34.11 | $34.11 | 1,272,900 | — | — |
| 2022-05-23 | $35.69 | $35.69 | 1,973,900 | — | — |
| 2022-05-20 | $33.58 | $33.58 | 1,494,500 | — | — |
| 2022-05-19 | $32.61 | $32.61 | 1,341,500 | — | — |
| 2022-05-18 | $31.13 | $31.13 | 623,500 | — | — |
| 2022-05-17 | $32.33 | $32.33 | 886,000 | — | — |
| 2022-05-16 | $32.29 | $32.29 | 651,800 | — | — |
| 2022-05-13 | $33.54 | $33.54 | 1,066,900 | — | — |
| 2022-05-12 | $32.28 | $32.28 | 2,083,300 | — | — |
| 2022-05-11 | $29.95 | $29.95 | 2,548,600 | — | — |
| 2022-05-10 | $29.61 | $29.61 | 1,654,500 | — | — |
| 2022-05-09 | $29.53 | $29.53 | 2,159,200 | — | — |
| 2022-05-06 | $32.37 | $32.37 | 4,719,200 | — | — |
| 2022-05-05 | $28.55 | $28.55 | 2,446,900 | — | — |
| 2022-05-04 | $30.51 | $30.51 | 1,825,000 | — | — |
| 2022-05-03 | $30.13 | $30.13 | 1,359,900 | — | — |
| 2022-05-02 | $30.66 | $30.66 | 1,762,200 | — | — |
| 2022-04-29 | $30.73 | $30.73 | 2,997,700 | — | — |
| 2022-04-28 | $30.56 | $30.56 | 1,858,000 | — | — |
| 2022-04-27 | $31.46 | $31.46 | 846,500 | — | — |
| 2022-04-26 | $31.81 | $31.81 | 1,130,100 | — | — |
| 2022-04-25 | $33.28 | $33.28 | 1,949,600 | — | — |
| 2022-04-22 | $32.96 | $32.96 | 2,010,700 | — | — |
| 2022-04-21 | $35.59 | $35.59 | 2,377,200 | — | — |
| 2022-04-20 | $33.46 | $33.46 | 1,542,900 | — | — |
| 2022-04-19 | $34.19 | $34.19 | 1,211,200 | — | — |
| 2022-04-18 | $34.47 | $34.47 | 963,500 | — | — |
| 2022-04-14 | $35.95 | $35.95 | 662,700 | — | — |
| 2022-04-13 | $37.22 | $37.22 | 732,600 | — | — |
| 2022-04-12 | $36.33 | $36.33 | 1,106,400 | — | — |
| 2022-04-11 | $37.15 | $37.15 | 1,205,900 | — | — |
| 2022-04-08 | $37.48 | $37.48 | 1,928,600 | — | — |
| 2022-04-07 | $36.89 | $36.89 | 5,039,800 | — | — |
| 2022-04-06 | $33.64 | $33.64 | 913,900 | — | — |
| 2022-04-05 | $34.01 | $34.01 | 1,628,200 | — | — |
| 2022-04-04 | $35.15 | $35.15 | 1,272,500 | — | — |
| 2022-04-01 | $35.27 | $35.27 | 2,132,200 | — | — |
| 2022-03-31 | $35.27 | $35.27 | 2,377,900 | — | — |
| 2022-03-30 | $35.63 | $35.63 | 3,110,000 | — | — |
| 2022-03-29 | $36.28 | $36.28 | 2,797,800 | — | — |
| 2022-03-28 | $35.67 | $35.67 | 2,736,100 | — | — |
| 2022-03-25 | $36.40 | $36.40 | 1,067,100 | — | — |
| 2022-03-24 | $37.27 | $37.27 | 966,300 | — | — |
| 2022-03-23 | $37.74 | $37.74 | 755,400 | — | — |
| 2022-03-22 | $38.84 | $38.84 | 2,768,000 | — | — |
| 2022-03-21 | $38.50 | $38.50 | 1,372,800 | — | — |
| 2022-03-18 | $40.92 | $40.92 | 2,304,000 | — | — |
| 2022-03-17 | $39.57 | $39.57 | 1,194,700 | — | — |
| 2022-03-16 | $39.55 | $39.55 | 1,300,800 | — | — |
| 2022-03-15 | $38.46 | $38.46 | 760,500 | — | — |
| 2022-03-14 | $37.63 | $37.63 | 1,085,200 | — | — |
| 2022-03-11 | $38.16 | $38.16 | 1,089,600 | — | — |
| 2022-03-10 | $38.85 | $38.85 | 1,798,200 | — | — |
| 2022-03-09 | $37.34 | $37.34 | 1,682,400 | — | — |
| 2022-03-08 | $35.26 | $35.26 | 3,387,100 | — | — |
| 2022-03-07 | $38.65 | $38.65 | 1,620,300 | — | — |
| 2022-03-04 | $39.49 | $39.49 | 2,017,200 | — | — |
| 2022-03-03 | $39.61 | $39.61 | 1,319,200 | — | — |
| 2022-03-02 | $39.61 | $39.61 | 2,676,200 | — | — |
| 2022-03-01 | $39.43 | $39.43 | 2,277,900 | — | — |
| 2022-02-28 | $39.07 | $39.07 | 4,226,000 | — | — |
| 2022-02-25 | $37.11 | $37.11 | 12,416,600 | — | — |
| 2022-02-24 | $33.50 | $33.50 | 4,216,900 | — | — |
| 2022-02-23 | $33.84 | $33.84 | 5,770,200 | — | — |
| 2022-02-22 | $34.03 | $34.03 | 5,120,700 | — | — |
| 2022-02-18 | $32.75 | $32.75 | 2,925,800 | — | — |
| 2022-02-17 | $31.94 | $31.94 | 3,035,400 | — | — |
| 2022-02-16 | $32.15 | $32.15 | 4,513,500 | — | — |
| 2022-02-15 | $30.92 | $30.92 | 3,173,700 | — | — |
| 2022-02-14 | $29.85 | $29.85 | 3,347,200 | — | — |
| 2022-02-11 | $28.52 | $28.52 | 1,358,700 | — | — |
| 2022-02-10 | $28.84 | $28.84 | 1,966,300 | — | — |
| 2022-02-09 | $29.52 | $29.52 | 2,122,200 | — | — |
| 2022-02-08 | $28.47 | $28.47 | 2,123,900 | — | — |
| 2022-02-07 | $29.66 | $29.66 | 1,074,700 | — | — |
| 2022-02-04 | $29.57 | $29.57 | 831,600 | — | — |
| 2022-02-03 | $29.38 | $29.38 | 1,157,000 | — | — |
| 2022-02-02 | $30.59 | $30.59 | 2,633,800 | — | — |
| 2022-02-01 | $29.77 | $29.77 | 1,551,200 | — | — |
| 2022-01-31 | $28.92 | $28.92 | 1,751,200 | — | — |
| 2022-01-28 | $27.30 | $27.30 | 1,993,000 | — | — |
| 2022-01-27 | $25.25 | $25.25 | 1,562,600 | — | — |
| 2022-01-26 | $25.65 | $25.65 | 1,712,900 | — | — |
| 2022-01-25 | $26.32 | $26.32 | 1,638,400 | — | — |
| 2022-01-24 | $26.75 | $26.75 | 3,220,500 | — | — |
| 2022-01-21 | $24.46 | $24.46 | 1,966,300 | — | — |
| 2022-01-20 | $26.28 | $26.28 | 2,314,100 | — | — |
| 2022-01-19 | $27.01 | $27.01 | 1,661,300 | — | — |
| 2022-01-18 | $27.97 | $27.97 | 1,862,000 | — | — |
| 2022-01-14 | $30.33 | $30.33 | 1,571,800 | — | — |
| 2022-01-13 | $31.33 | $31.33 | 1,794,000 | — | — |
| 2022-01-12 | $33.07 | $33.07 | 1,268,100 | — | — |
| 2022-01-11 | $34.35 | $34.35 | 1,457,600 | — | — |
| 2022-01-10 | $33.48 | $33.48 | 1,566,400 | — | — |
| 2022-01-07 | $33.45 | $33.45 | 1,444,100 | — | — |
| 2022-01-06 | $33.62 | $33.62 | 1,987,800 | — | — |
| 2022-01-05 | $34.07 | $34.07 | 1,936,500 | — | — |
| 2022-01-04 | $35.45 | $35.45 | 1,697,900 | — | — |
| 2022-01-03 | $39.76 | $39.76 | 1,162,500 | — | — |