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
- 2021-04-21 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 | $12.71 | $12.71 | 3,677,100 | — | — |
| 2022-12-29 | $12.69 | $12.69 | 5,036,400 | — | — |
| 2022-12-28 | $12.08 | $12.08 | 5,435,800 | — | — |
| 2022-12-27 | $11.95 | $11.95 | 3,964,700 | — | — |
| 2022-12-23 | $12.11 | $12.11 | 4,710,500 | — | — |
| 2022-12-22 | $12.26 | $12.26 | 5,706,700 | — | — |
| 2022-12-21 | $13.02 | $13.02 | 4,391,600 | — | — |
| 2022-12-20 | $12.59 | $12.59 | 5,795,200 | — | — |
| 2022-12-19 | $12.48 | $12.48 | 3,280,700 | — | — |
| 2022-12-16 | $12.73 | $12.73 | 7,463,300 | — | — |
| 2022-12-15 | $12.67 | $12.67 | 6,066,300 | — | — |
| 2022-12-14 | $13.09 | $13.09 | 5,367,700 | — | — |
| 2022-12-13 | $13.30 | $13.30 | 8,824,000 | — | — |
| 2022-12-12 | $13.16 | $13.16 | 6,091,000 | — | — |
| 2022-12-09 | $12.95 | $12.95 | 4,182,800 | — | — |
| 2022-12-08 | $13.10 | $13.10 | 6,170,900 | — | — |
| 2022-12-07 | $12.56 | $12.56 | 5,556,400 | — | — |
| 2022-12-06 | $12.44 | $12.44 | 7,023,500 | — | — |
| 2022-12-05 | $13.21 | $13.21 | 9,347,100 | — | — |
| 2022-12-02 | $14.53 | $14.53 | 18,555,500 | — | — |
| 2022-12-01 | $12.92 | $12.92 | 8,427,700 | — | — |
| 2022-11-30 | $12.47 | $12.47 | 10,092,000 | — | — |
| 2022-11-29 | $11.77 | $11.77 | 6,142,000 | — | — |
| 2022-11-28 | $12.08 | $12.08 | 4,754,400 | — | — |
| 2022-11-25 | $12.42 | $12.42 | 2,220,400 | — | — |
| 2022-11-23 | $12.49 | $12.49 | 5,051,800 | — | — |
| 2022-11-22 | $11.94 | $11.94 | 3,952,100 | — | — |
| 2022-11-21 | $11.80 | $11.80 | 6,433,900 | — | — |
| 2022-11-18 | $12.50 | $12.50 | 3,544,500 | — | — |
| 2022-11-17 | $12.66 | $12.66 | 5,786,300 | — | — |
| 2022-11-16 | $12.96 | $12.96 | 6,811,700 | — | — |
| 2022-11-15 | $13.41 | $13.41 | 12,324,700 | — | — |
| 2022-11-14 | $12.05 | $12.05 | 4,743,100 | — | — |
| 2022-11-11 | $12.57 | $12.57 | 10,806,600 | — | — |
| 2022-11-10 | $11.87 | $11.87 | 9,165,800 | — | — |
| 2022-11-09 | $10.55 | $10.55 | 7,414,300 | — | — |
| 2022-11-08 | $11.27 | $11.27 | 5,606,100 | — | — |
| 2022-11-07 | $11.01 | $11.01 | 4,336,100 | — | — |
| 2022-11-04 | $10.79 | $10.79 | 6,807,200 | — | — |
| 2022-11-03 | $10.74 | $10.74 | 6,532,200 | — | — |
| 2022-11-02 | $11.16 | $11.16 | 7,481,800 | — | — |
| 2022-11-01 | $12.33 | $12.33 | 4,704,400 | — | — |
| 2022-10-31 | $12.65 | $12.65 | 4,296,700 | — | — |
| 2022-10-28 | $12.86 | $12.86 | 5,781,300 | — | — |
| 2022-10-27 | $12.42 | $12.42 | 4,763,100 | — | — |
| 2022-10-26 | $12.05 | $12.05 | 4,222,300 | — | — |
| 2022-10-25 | $12.40 | $12.40 | 6,320,400 | — | — |
| 2022-10-24 | $11.69 | $11.69 | 4,942,200 | — | — |
| 2022-10-21 | $11.75 | $11.75 | 5,051,400 | — | — |
| 2022-10-20 | $11.59 | $11.59 | 7,174,000 | — | — |
| 2022-10-19 | $11.74 | $11.74 | 4,617,900 | — | — |
| 2022-10-18 | $12.26 | $12.26 | 5,042,500 | — | — |
| 2022-10-17 | $12.13 | $12.13 | 5,965,800 | — | — |
| 2022-10-14 | $11.12 | $11.12 | 7,339,500 | — | — |
| 2022-10-13 | $11.76 | $11.76 | 6,352,400 | — | — |
| 2022-10-12 | $11.98 | $11.98 | 5,467,700 | — | — |
| 2022-10-11 | $11.78 | $11.78 | 8,291,500 | — | — |
| 2022-10-10 | $12.21 | $12.21 | 6,040,900 | — | — |
| 2022-10-07 | $12.96 | $12.96 | 5,809,400 | — | — |
| 2022-10-06 | $13.67 | $13.67 | 4,634,200 | — | — |
| 2022-10-05 | $13.61 | $13.61 | 4,883,600 | — | — |
| 2022-10-04 | $13.75 | $13.75 | 10,631,000 | — | — |
| 2022-10-03 | $12.75 | $12.75 | 7,654,300 | — | — |
| 2022-09-30 | $12.61 | $12.61 | 9,803,100 | — | — |
| 2022-09-29 | $12.57 | $12.57 | 13,643,200 | — | — |
| 2022-09-28 | $12.94 | $12.94 | 14,751,500 | — | — |
| 2022-09-27 | $13.44 | $13.44 | 8,179,800 | — | — |
| 2022-09-26 | $12.75 | $12.75 | 5,031,800 | — | — |
| 2022-09-23 | $12.87 | $12.87 | 7,840,700 | — | — |
| 2022-09-22 | $13.04 | $13.04 | 7,098,300 | — | — |
| 2022-09-21 | $13.67 | $13.67 | 6,134,300 | — | — |
| 2022-09-20 | $13.79 | $13.79 | 6,157,500 | — | — |
| 2022-09-19 | $14.04 | $14.04 | 6,538,100 | — | — |
| 2022-09-16 | $14.03 | $14.03 | 16,518,200 | — | — |
| 2022-09-15 | $15.17 | $15.17 | 11,319,100 | — | — |
| 2022-09-14 | $14.33 | $14.33 | 9,118,300 | — | — |
| 2022-09-13 | $14.32 | $14.32 | 8,184,600 | — | — |
| 2022-09-12 | $15.50 | $15.50 | 8,419,400 | — | — |
| 2022-09-09 | $14.64 | $14.64 | 11,778,200 | — | — |
| 2022-09-08 | $13.95 | $13.95 | 17,167,200 | — | — |
| 2022-09-07 | $13.84 | $13.84 | 39,549,100 | — | — |
| 2022-09-06 | $15.59 | $15.59 | 9,723,900 | — | — |
| 2022-09-02 | $16.10 | $16.10 | 6,344,700 | — | — |
| 2022-09-01 | $16.16 | $16.16 | 8,048,100 | — | — |
| 2022-08-31 | $16.45 | $16.45 | 5,200,800 | — | — |
| 2022-08-30 | $16.45 | $16.45 | 4,530,700 | — | — |
| 2022-08-29 | $16.52 | $16.52 | 4,330,900 | — | — |
| 2022-08-26 | $16.95 | $16.95 | 4,047,100 | — | — |
| 2022-08-25 | $18.07 | $18.07 | 3,213,300 | — | — |
| 2022-08-24 | $17.24 | $17.24 | 3,379,500 | — | — |
| 2022-08-23 | $16.87 | $16.87 | 3,830,800 | — | — |
| 2022-08-22 | $17.06 | $17.06 | 6,444,300 | — | — |
| 2022-08-19 | $18.00 | $18.00 | 5,788,300 | — | — |
| 2022-08-18 | $19.46 | $19.46 | 2,693,100 | — | — |
| 2022-08-17 | $19.51 | $19.51 | 3,691,800 | — | — |
| 2022-08-16 | $20.80 | $20.80 | 2,739,000 | — | — |
| 2022-08-15 | $20.82 | $20.82 | 2,901,900 | — | — |
| 2022-08-12 | $20.70 | $20.70 | 3,667,500 | — | — |
| 2022-08-11 | $20.00 | $20.00 | 6,111,400 | — | — |
| 2022-08-10 | $21.82 | $21.82 | 6,285,800 | — | — |
| 2022-08-09 | $20.65 | $20.65 | 4,639,700 | — | — |
| 2022-08-08 | $21.94 | $21.94 | 4,802,600 | — | — |
| 2022-08-05 | $21.24 | $21.24 | 4,132,400 | — | — |
| 2022-08-04 | $21.29 | $21.29 | 4,533,300 | — | — |
| 2022-08-03 | $20.96 | $20.96 | 5,190,600 | — | — |
| 2022-08-02 | $19.24 | $19.24 | 3,014,800 | — | — |
| 2022-08-01 | $18.76 | $18.76 | 3,397,100 | — | — |
| 2022-07-29 | $18.33 | $18.33 | 3,583,100 | — | — |
| 2022-07-28 | $18.62 | $18.62 | 4,385,900 | — | — |
| 2022-07-27 | $18.51 | $18.51 | 4,148,100 | — | — |
| 2022-07-26 | $17.34 | $17.34 | 4,935,300 | — | — |
| 2022-07-25 | $18.08 | $18.08 | 4,871,100 | — | — |
| 2022-07-22 | $19.41 | $19.41 | 3,528,000 | — | — |
| 2022-07-21 | $21.00 | $21.00 | 3,613,500 | — | — |
| 2022-07-20 | $20.69 | $20.69 | 4,982,100 | — | — |
| 2022-07-19 | $18.87 | $18.87 | 3,611,200 | — | — |
| 2022-07-18 | $18.58 | $18.58 | 3,862,900 | — | — |
| 2022-07-15 | $18.78 | $18.78 | 3,097,700 | — | — |
| 2022-07-14 | $18.30 | $18.30 | 3,054,800 | — | — |
| 2022-07-13 | $19.00 | $19.00 | 3,316,600 | — | — |
| 2022-07-12 | $19.35 | $19.35 | 4,774,600 | — | — |
| 2022-07-11 | $20.03 | $20.03 | 3,950,500 | — | — |
| 2022-07-08 | $21.06 | $21.06 | 3,784,100 | — | — |
| 2022-07-07 | $21.22 | $21.22 | 5,068,200 | — | — |
| 2022-07-06 | $19.89 | $19.89 | 5,788,300 | — | — |
| 2022-07-05 | $20.55 | $20.55 | 6,488,700 | — | — |
| 2022-07-01 | $18.71 | $18.71 | 5,143,600 | — | — |
| 2022-06-30 | $18.19 | $18.19 | 12,242,600 | — | — |
| 2022-06-29 | $19.75 | $19.75 | 7,508,100 | — | — |
| 2022-06-28 | $20.02 | $20.02 | 6,487,500 | — | — |
| 2022-06-27 | $21.36 | $21.36 | 7,821,300 | — | — |
| 2022-06-24 | $21.92 | $21.92 | 31,350,900 | — | — |
| 2022-06-23 | $21.02 | $21.02 | 7,232,800 | — | — |
| 2022-06-22 | $19.61 | $19.61 | 6,128,400 | — | — |
| 2022-06-21 | $19.26 | $19.26 | 6,441,800 | — | — |
| 2022-06-17 | $18.45 | $18.45 | 10,291,700 | — | — |
| 2022-06-16 | $17.49 | $17.49 | 5,726,000 | — | — |
| 2022-06-15 | $19.14 | $19.14 | 6,335,600 | — | — |
| 2022-06-14 | $17.75 | $17.75 | 4,622,800 | — | — |
| 2022-06-13 | $17.34 | $17.34 | 7,310,900 | — | — |
| 2022-06-10 | $18.85 | $18.85 | 6,043,600 | — | — |
| 2022-06-09 | $20.42 | $20.42 | 6,042,000 | — | — |
| 2022-06-08 | $21.36 | $21.36 | 7,517,400 | — | — |
| 2022-06-07 | $20.40 | $20.40 | 10,245,700 | — | — |
| 2022-06-06 | $19.39 | $19.39 | 6,320,600 | — | — |
| 2022-06-03 | $18.93 | $18.93 | 7,814,200 | — | — |
| 2022-06-02 | $19.64 | $19.64 | 18,716,400 | — | — |
| 2022-06-01 | $16.83 | $16.83 | 10,340,400 | — | — |
| 2022-05-31 | $17.07 | $17.07 | 9,027,300 | — | — |
| 2022-05-27 | $17.74 | $17.74 | 8,884,400 | — | — |
| 2022-05-26 | $17.98 | $17.98 | 5,736,800 | — | — |
| 2022-05-25 | $17.03 | $17.03 | 4,648,900 | — | — |
| 2022-05-24 | $15.95 | $15.95 | 5,258,800 | — | — |
| 2022-05-23 | $17.25 | $17.25 | 3,994,000 | — | — |
| 2022-05-20 | $17.41 | $17.41 | 5,640,900 | — | — |
| 2022-05-19 | $17.13 | $17.13 | 4,953,700 | — | — |
| 2022-05-18 | $16.54 | $16.54 | 4,161,600 | — | — |
| 2022-05-17 | $17.06 | $17.06 | 5,215,900 | — | — |
| 2022-05-16 | $16.64 | $16.64 | 5,523,200 | — | — |
| 2022-05-13 | $17.63 | $17.63 | 10,184,600 | — | — |
| 2022-05-12 | $15.28 | $15.28 | 13,970,800 | — | — |
| 2022-05-11 | $14.26 | $14.26 | 8,636,400 | — | — |
| 2022-05-10 | $15.67 | $15.67 | 10,423,900 | — | — |
| 2022-05-09 | $15.86 | $15.86 | 8,660,400 | — | — |
| 2022-05-06 | $17.13 | $17.13 | 6,960,200 | — | — |
| 2022-05-05 | $17.63 | $17.63 | 5,252,800 | — | — |
| 2022-05-04 | $19.12 | $19.12 | 8,040,300 | — | — |
| 2022-05-03 | $18.18 | $18.18 | 5,353,300 | — | — |
| 2022-05-02 | $18.57 | $18.57 | 6,131,700 | — | — |
| 2022-04-29 | $17.83 | $17.83 | 5,085,600 | — | — |
| 2022-04-28 | $18.89 | $18.89 | 7,052,500 | — | — |
| 2022-04-27 | $18.36 | $18.36 | 6,311,600 | — | — |
| 2022-04-26 | $18.19 | $18.19 | 7,843,400 | — | — |
| 2022-04-25 | $19.18 | $19.18 | 10,746,900 | — | — |
| 2022-04-22 | $17.95 | $17.95 | 8,165,400 | — | — |
| 2022-04-21 | $18.04 | $18.04 | 6,595,100 | — | — |
| 2022-04-20 | $19.09 | $19.09 | 6,018,100 | — | — |
| 2022-04-19 | $20.14 | $20.14 | 8,061,800 | — | — |
| 2022-04-18 | $18.70 | $18.70 | 5,922,900 | — | — |
| 2022-04-14 | $19.04 | $19.04 | 8,179,600 | — | — |
| 2022-04-13 | $20.21 | $20.21 | 7,339,600 | — | — |
| 2022-04-12 | $19.82 | $19.82 | 6,903,500 | — | — |
| 2022-04-11 | $20.23 | $20.23 | 11,139,600 | — | — |
| 2022-04-08 | $19.94 | $19.94 | 9,398,200 | — | — |
| 2022-04-07 | $21.08 | $21.08 | 8,603,500 | — | — |
| 2022-04-06 | $21.25 | $21.25 | 9,951,500 | — | — |
| 2022-04-05 | $22.06 | $22.06 | 11,296,600 | — | — |
| 2022-04-04 | $22.79 | $22.79 | 13,291,100 | — | — |
| 2022-04-01 | $22.18 | $22.18 | 18,799,000 | — | — |
| 2022-03-31 | $21.59 | $21.59 | 59,238,300 | — | — |
| 2022-03-30 | $29.04 | $29.04 | 13,413,400 | — | — |
| 2022-03-29 | $31.40 | $31.40 | 9,363,000 | — | — |
| 2022-03-28 | $29.43 | $29.43 | 6,114,800 | — | — |
| 2022-03-25 | $28.80 | $28.80 | 5,991,600 | — | — |
| 2022-03-24 | $29.98 | $29.98 | 5,989,600 | — | — |
| 2022-03-23 | $30.24 | $30.24 | 4,361,500 | — | — |
| 2022-03-22 | $31.01 | $31.01 | 4,010,400 | — | — |
| 2022-03-21 | $29.45 | $29.45 | 4,400,200 | — | — |
| 2022-03-18 | $29.89 | $29.89 | 7,140,400 | — | — |
| 2022-03-17 | $28.61 | $28.61 | 3,631,200 | — | — |
| 2022-03-16 | $27.82 | $27.82 | 5,142,400 | — | — |
| 2022-03-15 | $24.89 | $24.89 | 5,848,400 | — | — |
| 2022-03-14 | $24.56 | $24.56 | 3,986,900 | — | — |
| 2022-03-11 | $26.21 | $26.21 | 4,941,200 | — | — |
| 2022-03-10 | $28.45 | $28.45 | 3,123,600 | — | — |
| 2022-03-09 | $29.19 | $29.19 | 2,623,400 | — | — |
| 2022-03-08 | $27.62 | $27.62 | 5,225,800 | — | — |
| 2022-03-07 | $27.19 | $27.19 | 4,580,800 | — | — |
| 2022-03-04 | $28.30 | $28.30 | 5,409,100 | — | — |
| 2022-03-03 | $31.26 | $31.26 | 3,892,900 | — | — |
| 2022-03-02 | $33.93 | $33.93 | 2,657,600 | — | — |
| 2022-03-01 | $33.95 | $33.95 | 3,855,000 | — | — |
| 2022-02-28 | $34.71 | $34.71 | 4,353,000 | — | — |
| 2022-02-25 | $32.79 | $32.79 | 4,685,100 | — | — |
| 2022-02-24 | $32.40 | $32.40 | 7,362,300 | — | — |
| 2022-02-23 | $32.09 | $32.09 | 4,390,100 | — | — |
| 2022-02-22 | $34.37 | $34.37 | 5,347,000 | — | — |
| 2022-02-18 | $37.95 | $37.95 | 9,586,400 | — | — |
| 2022-02-17 | $36.57 | $36.57 | 3,393,000 | — | — |
| 2022-02-16 | $37.89 | $37.89 | 2,332,300 | — | — |
| 2022-02-15 | $38.88 | $38.88 | 3,700,200 | — | — |
| 2022-02-14 | $37.24 | $37.24 | 3,533,900 | — | — |
| 2022-02-11 | $37.36 | $37.36 | 6,691,100 | — | — |
| 2022-02-10 | $36.87 | $36.87 | 3,913,200 | — | — |
| 2022-02-09 | $37.52 | $37.52 | 6,705,400 | — | — |
| 2022-02-08 | $36.49 | $36.49 | 2,204,000 | — | — |
| 2022-02-07 | $35.46 | $35.46 | 2,223,500 | — | — |
| 2022-02-04 | $35.32 | $35.32 | 3,247,100 | — | — |
| 2022-02-03 | $33.36 | $33.36 | 3,330,700 | — | — |
| 2022-02-02 | $34.77 | $34.77 | 3,436,900 | — | — |
| 2022-02-01 | $37.14 | $37.14 | 2,846,800 | — | — |
| 2022-01-31 | $36.53 | $36.53 | 3,876,800 | — | — |
| 2022-01-28 | $33.43 | $33.43 | 5,356,100 | — | — |
| 2022-01-27 | $32.85 | $32.85 | 3,887,300 | — | — |
| 2022-01-26 | $34.10 | $34.10 | 4,149,700 | — | — |
| 2022-01-25 | $35.30 | $35.30 | 4,544,500 | — | — |
| 2022-01-24 | $36.49 | $36.49 | 7,743,000 | — | — |
| 2022-01-21 | $34.73 | $34.73 | 6,055,000 | — | — |
| 2022-01-20 | $35.32 | $35.32 | 4,280,800 | — | — |
| 2022-01-19 | $35.26 | $35.26 | 3,542,400 | — | — |
| 2022-01-18 | $35.51 | $35.51 | 3,422,900 | — | — |
| 2022-01-14 | $36.73 | $36.73 | 4,962,700 | — | — |
| 2022-01-13 | $37.61 | $37.61 | 3,667,100 | — | — |
| 2022-01-12 | $39.75 | $39.75 | 3,475,500 | — | — |
| 2022-01-11 | $41.44 | $41.44 | 5,062,500 | — | — |
| 2022-01-10 | $38.82 | $38.82 | 6,072,100 | — | — |
| 2022-01-07 | $39.20 | $39.20 | 3,688,300 | — | — |
| 2022-01-06 | $39.61 | $39.61 | 4,797,400 | — | — |
| 2022-01-05 | $38.10 | $38.10 | 4,479,500 | — | — |
| 2022-01-04 | $42.49 | $42.49 | 3,250,400 | — | — |
| 2022-01-03 | $43.87 | $43.87 | 3,572,100 | — | — |