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
- 2018-09-12 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 | $9.75 | $9.75 | 40,863,800 | — | — |
| 2022-12-29 | $9.99 | $9.99 | 49,380,200 | — | — |
| 2022-12-28 | $9.80 | $9.80 | 42,225,300 | — | — |
| 2022-12-27 | $10.06 | $10.06 | 54,165,700 | — | — |
| 2022-12-23 | $10.97 | $10.97 | 33,666,100 | — | — |
| 2022-12-22 | $11.29 | $11.29 | 32,468,900 | — | — |
| 2022-12-21 | $11.61 | $11.61 | 34,244,000 | — | — |
| 2022-12-20 | $11.09 | $11.09 | 44,765,300 | — | — |
| 2022-12-19 | $11.06 | $11.06 | 40,564,600 | — | — |
| 2022-12-16 | $11.60 | $11.60 | 46,476,300 | — | — |
| 2022-12-15 | $11.88 | $11.88 | 41,620,900 | — | — |
| 2022-12-14 | $12.10 | $12.10 | 33,251,900 | — | — |
| 2022-12-13 | $12.31 | $12.31 | 52,084,300 | — | — |
| 2022-12-12 | $12.49 | $12.49 | 35,211,100 | — | — |
| 2022-12-09 | $12.63 | $12.63 | 44,101,100 | — | — |
| 2022-12-08 | $13.41 | $13.41 | 52,377,700 | — | — |
| 2022-12-07 | $12.58 | $12.58 | 52,840,500 | — | — |
| 2022-12-06 | $13.24 | $13.24 | 62,747,600 | — | — |
| 2022-12-05 | $12.80 | $12.80 | 94,815,800 | — | — |
| 2022-12-02 | $13.13 | $13.13 | 106,291,200 | — | — |
| 2022-12-01 | $12.09 | $12.09 | 59,583,400 | — | — |
| 2022-11-30 | $12.78 | $12.78 | 173,185,000 | — | — |
| 2022-11-29 | $10.50 | $10.50 | 48,292,300 | — | — |
| 2022-11-28 | $10.12 | $10.12 | 39,047,000 | — | — |
| 2022-11-25 | $10.17 | $10.17 | 23,487,600 | — | — |
| 2022-11-23 | $10.56 | $10.56 | 49,399,100 | — | — |
| 2022-11-22 | $10.01 | $10.01 | 36,096,300 | — | — |
| 2022-11-21 | $10.02 | $10.02 | 53,072,100 | — | — |
| 2022-11-18 | $10.47 | $10.47 | 49,320,200 | — | — |
| 2022-11-17 | $10.67 | $10.67 | 62,563,500 | — | — |
| 2022-11-16 | $10.53 | $10.53 | 49,624,900 | — | — |
| 2022-11-15 | $11.51 | $11.51 | 63,244,200 | — | — |
| 2022-11-14 | $11.17 | $11.17 | 62,563,000 | — | — |
| 2022-11-11 | $11.56 | $11.56 | 100,635,600 | — | — |
| 2022-11-10 | $10.34 | $10.34 | 84,026,800 | — | — |
| 2022-11-09 | $9.25 | $9.25 | 81,211,800 | — | — |
| 2022-11-08 | $10.56 | $10.56 | 61,734,900 | — | — |
| 2022-11-07 | $10.98 | $10.98 | 84,143,600 | — | — |
| 2022-11-04 | $11.68 | $11.68 | 125,406,400 | — | — |
| 2022-11-03 | $9.94 | $9.94 | 64,660,300 | — | — |
| 2022-11-02 | $9.49 | $9.49 | 76,033,400 | — | — |
| 2022-11-01 | $9.71 | $9.71 | 56,233,200 | — | — |
| 2022-10-31 | $9.67 | $9.67 | 46,879,600 | — | — |
| 2022-10-28 | $9.69 | $9.69 | 74,420,600 | — | — |
| 2022-10-27 | $9.98 | $9.98 | 64,014,700 | — | — |
| 2022-10-26 | $10.81 | $10.81 | 79,102,800 | — | — |
| 2022-10-25 | $10.63 | $10.63 | 98,189,000 | — | — |
| 2022-10-24 | $9.45 | $9.45 | 166,523,700 | — | — |
| 2022-10-21 | $11.21 | $11.21 | 42,496,300 | — | — |
| 2022-10-20 | $10.97 | $10.97 | 47,109,300 | — | — |
| 2022-10-19 | $10.92 | $10.92 | 99,014,200 | — | — |
| 2022-10-18 | $12.21 | $12.21 | 58,185,400 | — | — |
| 2022-10-17 | $12.21 | $12.21 | 51,097,200 | — | — |
| 2022-10-14 | $11.75 | $11.75 | 59,846,600 | — | — |
| 2022-10-13 | $12.78 | $12.78 | 53,451,100 | — | — |
| 2022-10-12 | $12.88 | $12.88 | 50,001,300 | — | — |
| 2022-10-11 | $12.83 | $12.83 | 51,761,500 | — | — |
| 2022-10-10 | $13.28 | $13.28 | 48,731,700 | — | — |
| 2022-10-07 | $13.76 | $13.76 | 53,268,900 | — | — |
| 2022-10-06 | $14.77 | $14.77 | 67,739,000 | — | — |
| 2022-10-05 | $16.04 | $16.04 | 39,737,500 | — | — |
| 2022-10-04 | $16.73 | $16.73 | 45,093,600 | — | — |
| 2022-10-03 | $15.49 | $15.49 | 38,423,000 | — | — |
| 2022-09-30 | $15.77 | $15.77 | 39,341,300 | — | — |
| 2022-09-29 | $15.58 | $15.58 | 51,517,700 | — | — |
| 2022-09-28 | $17.33 | $17.33 | 37,295,600 | — | — |
| 2022-09-27 | $17.19 | $17.19 | 40,675,200 | — | — |
| 2022-09-26 | $17.62 | $17.62 | 42,024,500 | — | — |
| 2022-09-23 | $17.64 | $17.64 | 39,484,400 | — | — |
| 2022-09-22 | $18.35 | $18.35 | 36,823,100 | — | — |
| 2022-09-21 | $18.30 | $18.30 | 64,553,200 | — | — |
| 2022-09-20 | $20.41 | $20.41 | 29,290,000 | — | — |
| 2022-09-19 | $20.90 | $20.90 | 36,244,000 | — | — |
| 2022-09-16 | $20.15 | $20.15 | 65,778,700 | — | — |
| 2022-09-15 | $21.51 | $21.51 | 43,787,900 | — | — |
| 2022-09-14 | $21.94 | $21.94 | 47,206,700 | — | — |
| 2022-09-13 | $21.97 | $21.97 | 77,974,400 | — | — |
| 2022-09-12 | $21.75 | $21.75 | 86,994,000 | — | — |
| 2022-09-09 | $19.16 | $19.16 | 54,913,900 | — | — |
| 2022-09-08 | $17.68 | $17.68 | 30,487,800 | — | — |
| 2022-09-07 | $17.48 | $17.48 | 58,645,900 | — | — |
| 2022-09-06 | $17.11 | $17.11 | 32,485,200 | — | — |
| 2022-09-02 | $17.73 | $17.73 | 44,132,000 | — | — |
| 2022-09-01 | $18.79 | $18.79 | 47,665,700 | — | — |
| 2022-08-31 | $19.91 | $19.91 | 39,383,500 | — | — |
| 2022-08-30 | $19.83 | $19.83 | 29,823,800 | — | — |
| 2022-08-29 | $19.81 | $19.81 | 33,245,000 | — | — |
| 2022-08-26 | $19.92 | $19.92 | 61,525,400 | — | — |
| 2022-08-25 | $20.08 | $20.08 | 42,455,900 | — | — |
| 2022-08-24 | $18.87 | $18.87 | 29,271,000 | — | — |
| 2022-08-23 | $18.29 | $18.29 | 34,210,200 | — | — |
| 2022-08-22 | $18.95 | $18.95 | 27,327,900 | — | — |
| 2022-08-19 | $19.05 | $19.05 | 24,262,600 | — | — |
| 2022-08-18 | $19.91 | $19.91 | 21,640,100 | — | — |
| 2022-08-17 | $20.08 | $20.08 | 26,455,900 | — | — |
| 2022-08-16 | $20.91 | $20.91 | 32,103,200 | — | — |
| 2022-08-15 | $21.30 | $21.30 | 36,347,500 | — | — |
| 2022-08-12 | $21.11 | $21.11 | 34,953,500 | — | — |
| 2022-08-11 | $20.82 | $20.82 | 56,333,100 | — | — |
| 2022-08-10 | $20.05 | $20.05 | 35,345,700 | — | — |
| 2022-08-09 | $19.17 | $19.17 | 38,118,400 | — | — |
| 2022-08-08 | $20.17 | $20.17 | 29,584,800 | — | — |
| 2022-08-05 | $20.22 | $20.22 | 34,056,400 | — | — |
| 2022-08-04 | $20.90 | $20.90 | 37,737,400 | — | — |
| 2022-08-03 | $20.30 | $20.30 | 44,049,900 | — | — |
| 2022-08-02 | $20.18 | $20.18 | 51,262,000 | — | — |
| 2022-08-01 | $20.18 | $20.18 | 54,375,800 | — | — |
| 2022-07-29 | $19.73 | $19.73 | 36,943,000 | — | — |
| 2022-07-28 | $19.49 | $19.49 | 31,078,800 | — | — |
| 2022-07-27 | $19.38 | $19.38 | 32,854,100 | — | — |
| 2022-07-26 | $19.04 | $19.04 | 27,669,900 | — | — |
| 2022-07-25 | $19.33 | $19.33 | 30,357,200 | — | — |
| 2022-07-22 | $19.24 | $19.24 | 55,606,900 | — | — |
| 2022-07-21 | $20.68 | $20.68 | 39,842,100 | — | — |
| 2022-07-20 | $20.37 | $20.37 | 40,381,200 | — | — |
| 2022-07-19 | $20.20 | $20.20 | 63,211,700 | — | — |
| 2022-07-18 | $20.84 | $20.84 | 40,382,300 | — | — |
| 2022-07-15 | $20.72 | $20.72 | 41,337,800 | — | — |
| 2022-07-14 | $21.05 | $21.05 | 39,870,500 | — | — |
| 2022-07-13 | $21.09 | $21.09 | 50,089,200 | — | — |
| 2022-07-12 | $20.87 | $20.87 | 49,780,800 | — | — |
| 2022-07-11 | $20.57 | $20.57 | 54,656,800 | — | — |
| 2022-07-08 | $22.60 | $22.60 | 48,917,200 | — | — |
| 2022-07-07 | $22.50 | $22.50 | 72,102,000 | — | — |
| 2022-07-06 | $20.83 | $20.83 | 58,981,700 | — | — |
| 2022-07-05 | $22.18 | $22.18 | 50,537,400 | — | — |
| 2022-07-01 | $21.36 | $21.36 | 56,855,500 | — | — |
| 2022-06-30 | $21.72 | $21.72 | 53,074,100 | — | — |
| 2022-06-29 | $21.86 | $21.86 | 71,582,000 | — | — |
| 2022-06-28 | $22.36 | $22.36 | 76,228,500 | — | — |
| 2022-06-27 | $22.95 | $22.95 | 61,701,600 | — | — |
| 2022-06-24 | $24.08 | $24.08 | 67,062,600 | — | — |
| 2022-06-23 | $23.05 | $23.05 | 77,502,800 | — | — |
| 2022-06-22 | $22.55 | $22.55 | 81,297,100 | — | — |
| 2022-06-21 | $22.66 | $22.66 | 90,287,700 | — | — |
| 2022-06-17 | $20.77 | $20.77 | 82,067,300 | — | — |
| 2022-06-16 | $19.18 | $19.18 | 77,244,500 | — | — |
| 2022-06-15 | $20.11 | $20.11 | 121,426,000 | — | — |
| 2022-06-14 | $18.66 | $18.66 | 105,582,700 | — | — |
| 2022-06-13 | $15.99 | $15.99 | 60,529,400 | — | — |
| 2022-06-10 | $18.14 | $18.14 | 61,204,800 | — | — |
| 2022-06-09 | $18.82 | $18.82 | 73,635,000 | — | — |
| 2022-06-08 | $20.38 | $20.38 | 65,311,600 | — | — |
| 2022-06-07 | $19.65 | $19.65 | 49,357,200 | — | — |
| 2022-06-06 | $19.18 | $19.18 | 68,726,800 | — | — |
| 2022-06-03 | $18.08 | $18.08 | 57,620,700 | — | — |
| 2022-06-02 | $18.85 | $18.85 | 77,825,000 | — | — |
| 2022-06-01 | $17.57 | $17.57 | 92,493,700 | — | — |
| 2022-05-31 | $17.39 | $17.39 | 96,583,300 | — | — |
| 2022-05-27 | $16.57 | $16.57 | 51,414,800 | — | — |
| 2022-05-26 | $16.03 | $16.03 | 64,243,800 | — | — |
| 2022-05-25 | $14.64 | $14.64 | 44,911,100 | — | — |
| 2022-05-24 | $14.63 | $14.63 | 48,413,500 | — | — |
| 2022-05-23 | $16.00 | $16.00 | 65,594,700 | — | — |
| 2022-05-20 | $16.44 | $16.44 | 86,108,900 | — | — |
| 2022-05-19 | $16.66 | $16.66 | 61,191,000 | — | — |
| 2022-05-18 | $15.83 | $15.83 | 72,865,500 | — | — |
| 2022-05-17 | $16.63 | $16.63 | 93,233,100 | — | — |
| 2022-05-16 | $14.55 | $14.55 | 82,270,000 | — | — |
| 2022-05-13 | $14.31 | $14.31 | 63,558,000 | — | — |
| 2022-05-12 | $13.10 | $13.10 | 83,180,600 | — | — |
| 2022-05-11 | $12.71 | $12.71 | 86,081,300 | — | — |
| 2022-05-10 | $13.44 | $13.44 | 77,181,800 | — | — |
| 2022-05-09 | $13.55 | $13.55 | 63,121,000 | — | — |
| 2022-05-06 | $14.92 | $14.92 | 57,655,100 | — | — |
| 2022-05-05 | $15.38 | $15.38 | 95,761,700 | — | — |
| 2022-05-04 | $18.13 | $18.13 | 53,869,900 | — | — |
| 2022-05-03 | $17.53 | $17.53 | 44,062,200 | — | — |
| 2022-05-02 | $17.50 | $17.50 | 56,156,200 | — | — |
| 2022-04-29 | $16.70 | $16.70 | 62,933,900 | — | — |
| 2022-04-28 | $16.93 | $16.93 | 53,118,500 | — | — |
| 2022-04-27 | $16.76 | $16.76 | 56,633,000 | — | — |
| 2022-04-26 | $16.36 | $16.36 | 52,771,600 | — | — |
| 2022-04-25 | $17.31 | $17.31 | 54,990,900 | — | — |
| 2022-04-22 | $17.18 | $17.18 | 60,727,300 | — | — |
| 2022-04-21 | $17.15 | $17.15 | 61,501,400 | — | — |
| 2022-04-20 | $18.15 | $18.15 | 53,336,400 | — | — |
| 2022-04-19 | $19.87 | $19.87 | 43,395,000 | — | — |
| 2022-04-18 | $19.17 | $19.17 | 40,647,500 | — | — |
| 2022-04-14 | $19.65 | $19.65 | 43,937,500 | — | — |
| 2022-04-13 | $20.42 | $20.42 | 57,163,200 | — | — |
| 2022-04-12 | $19.46 | $19.46 | 51,210,800 | — | — |
| 2022-04-11 | $19.70 | $19.70 | 93,693,800 | — | — |
| 2022-04-08 | $20.00 | $20.00 | 59,574,300 | — | — |
| 2022-04-07 | $20.36 | $20.36 | 82,617,000 | — | — |
| 2022-04-06 | $21.68 | $21.68 | 73,501,100 | — | — |
| 2022-04-05 | $22.47 | $22.47 | 69,772,000 | — | — |
| 2022-04-04 | $23.85 | $23.85 | 101,280,500 | — | — |
| 2022-04-01 | $21.93 | $21.93 | 110,169,300 | — | — |
| 2022-03-31 | $21.05 | $21.05 | 77,641,400 | — | — |
| 2022-03-30 | $22.17 | $22.17 | 114,646,500 | — | — |
| 2022-03-29 | $21.88 | $21.88 | 65,946,100 | — | — |
| 2022-03-28 | $21.21 | $21.21 | 75,247,200 | — | — |
| 2022-03-25 | $19.91 | $19.91 | 106,936,200 | — | — |
| 2022-03-24 | $21.98 | $21.98 | 97,155,000 | — | — |
| 2022-03-23 | $21.87 | $21.87 | 88,922,000 | — | — |
| 2022-03-22 | $21.77 | $21.77 | 79,808,500 | — | — |
| 2022-03-21 | $20.26 | $20.26 | 89,586,400 | — | — |
| 2022-03-18 | $20.86 | $20.86 | 128,531,700 | — | — |
| 2022-03-17 | $18.82 | $18.82 | 93,328,900 | — | — |
| 2022-03-16 | $18.75 | $18.75 | 168,011,700 | — | — |
| 2022-03-15 | $14.93 | $14.93 | 139,771,600 | — | — |
| 2022-03-14 | $14.10 | $14.10 | 115,290,300 | — | — |
| 2022-03-11 | $16.07 | $16.07 | 93,265,200 | — | — |
| 2022-03-10 | $17.77 | $17.77 | 105,883,600 | — | — |
| 2022-03-09 | $20.17 | $20.17 | 84,306,700 | — | — |
| 2022-03-08 | $17.98 | $17.98 | 74,932,400 | — | — |
| 2022-03-07 | $18.12 | $18.12 | 79,649,600 | — | — |
| 2022-03-04 | $18.63 | $18.63 | 68,403,300 | — | — |
| 2022-03-03 | $19.88 | $19.88 | 69,419,400 | — | — |
| 2022-03-02 | $21.77 | $21.77 | 47,212,000 | — | — |
| 2022-03-01 | $21.87 | $21.87 | 50,402,000 | — | — |
| 2022-02-28 | $22.84 | $22.84 | 83,996,600 | — | — |
| 2022-02-25 | $20.94 | $20.94 | 56,994,000 | — | — |
| 2022-02-24 | $21.22 | $21.22 | 77,198,400 | — | — |
| 2022-02-23 | $20.46 | $20.46 | 49,465,100 | — | — |
| 2022-02-22 | $21.77 | $21.77 | 56,038,200 | — | — |
| 2022-02-18 | $23.21 | $23.21 | 52,112,700 | — | — |
| 2022-02-17 | $24.72 | $24.72 | 34,541,600 | — | — |
| 2022-02-16 | $25.61 | $25.61 | 32,627,200 | — | — |
| 2022-02-15 | $25.79 | $25.79 | 47,215,200 | — | — |
| 2022-02-14 | $23.79 | $23.79 | 41,441,600 | — | — |
| 2022-02-11 | $24.10 | $24.10 | 47,870,100 | — | — |
| 2022-02-10 | $25.35 | $25.35 | 54,337,700 | — | — |
| 2022-02-09 | $26.10 | $26.10 | 56,547,700 | — | — |
| 2022-02-08 | $24.69 | $24.69 | 42,607,200 | — | — |
| 2022-02-07 | $23.99 | $23.99 | 39,661,800 | — | — |
| 2022-02-04 | $23.96 | $23.96 | 45,771,700 | — | — |
| 2022-02-03 | $23.13 | $23.13 | 55,361,300 | — | — |
| 2022-02-02 | $23.76 | $23.76 | 60,475,400 | — | — |
| 2022-02-01 | $24.84 | $24.84 | 81,994,300 | — | — |
| 2022-01-31 | $24.51 | $24.51 | 96,028,800 | — | — |
| 2022-01-28 | $20.90 | $20.90 | 96,701,100 | — | — |
| 2022-01-27 | $21.11 | $21.11 | 78,287,900 | — | — |
| 2022-01-26 | $22.66 | $22.66 | 72,125,700 | — | — |
| 2022-01-25 | $23.79 | $23.79 | 53,047,000 | — | — |
| 2022-01-24 | $24.87 | $24.87 | 94,119,800 | — | — |
| 2022-01-21 | $27.35 | $27.35 | 60,210,500 | — | — |
| 2022-01-20 | $29.13 | $29.13 | 45,217,100 | — | — |
| 2022-01-19 | $28.63 | $28.63 | 34,011,800 | — | — |
| 2022-01-18 | $29.61 | $29.61 | 33,258,200 | — | — |
| 2022-01-14 | $30.95 | $30.95 | 34,862,600 | — | — |
| 2022-01-13 | $30.48 | $30.48 | 35,401,300 | — | — |
| 2022-01-12 | $31.68 | $31.68 | 54,271,700 | — | — |
| 2022-01-11 | $30.02 | $30.02 | 41,475,700 | — | — |
| 2022-01-10 | $28.91 | $28.91 | 44,833,600 | — | — |
| 2022-01-07 | $29.30 | $29.30 | 40,781,500 | — | — |
| 2022-01-06 | $29.31 | $29.31 | 48,723,200 | — | — |
| 2022-01-05 | $29.88 | $29.88 | 42,442,700 | — | — |
| 2022-01-04 | $31.58 | $31.58 | 47,866,800 | — | — |
| 2022-01-03 | $33.47 | $33.47 | 64,286,500 | — | — |