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
- 2021-06-30 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 | $14.59 | $14.59 | 2,717,300 | — | — |
| 2022-12-29 | $14.36 | $14.36 | 3,509,200 | — | — |
| 2022-12-28 | $13.23 | $13.23 | 3,084,300 | — | — |
| 2022-12-27 | $13.08 | $13.08 | 4,165,800 | — | — |
| 2022-12-23 | $13.27 | $13.27 | 2,094,300 | — | — |
| 2022-12-22 | $13.44 | $13.44 | 2,348,300 | — | — |
| 2022-12-21 | $13.62 | $13.62 | 2,984,800 | — | — |
| 2022-12-20 | $13.67 | $13.67 | 4,563,200 | — | — |
| 2022-12-19 | $13.17 | $13.17 | 3,645,700 | — | — |
| 2022-12-16 | $13.98 | $13.98 | 7,973,500 | — | — |
| 2022-12-15 | $14.44 | $14.44 | 4,555,400 | — | — |
| 2022-12-14 | $15.03 | $15.03 | 4,081,000 | — | — |
| 2022-12-13 | $15.63 | $15.63 | 5,116,600 | — | — |
| 2022-12-12 | $15.88 | $15.88 | 5,474,700 | — | — |
| 2022-12-09 | $15.37 | $15.37 | 3,679,500 | — | — |
| 2022-12-08 | $15.24 | $15.24 | 8,132,700 | — | — |
| 2022-12-07 | $13.97 | $13.97 | 8,643,500 | — | — |
| 2022-12-06 | $14.10 | $14.10 | 7,330,000 | — | — |
| 2022-12-05 | $14.25 | $14.25 | 5,769,000 | — | — |
| 2022-12-02 | $14.78 | $14.78 | 5,192,400 | — | — |
| 2022-12-01 | $15.03 | $15.03 | 5,568,000 | — | — |
| 2022-11-30 | $14.50 | $14.50 | 10,345,300 | — | — |
| 2022-11-29 | $15.45 | $15.45 | 2,786,600 | — | — |
| 2022-11-28 | $16.06 | $16.06 | 2,641,400 | — | — |
| 2022-11-25 | $16.32 | $16.32 | 789,300 | — | — |
| 2022-11-23 | $16.48 | $16.48 | 2,099,300 | — | — |
| 2022-11-22 | $16.33 | $16.33 | 2,731,000 | — | — |
| 2022-11-21 | $16.18 | $16.18 | 2,101,500 | — | — |
| 2022-11-18 | $16.64 | $16.64 | 2,326,900 | — | — |
| 2022-11-17 | $16.91 | $16.91 | 3,436,200 | — | — |
| 2022-11-16 | $17.43 | $17.43 | 4,419,900 | — | — |
| 2022-11-15 | $19.30 | $19.30 | 5,658,800 | — | — |
| 2022-11-14 | $18.22 | $18.22 | 5,228,700 | — | — |
| 2022-11-11 | $19.05 | $19.05 | 6,237,600 | — | — |
| 2022-11-10 | $17.80 | $17.80 | 7,001,900 | — | — |
| 2022-11-09 | $15.46 | $15.46 | 4,913,800 | — | — |
| 2022-11-08 | $16.99 | $16.99 | 4,496,800 | — | — |
| 2022-11-07 | $16.64 | $16.64 | 6,291,300 | — | — |
| 2022-11-04 | $17.64 | $17.64 | 5,978,100 | — | — |
| 2022-11-03 | $19.98 | $19.98 | 4,839,500 | — | — |
| 2022-11-02 | $20.85 | $20.85 | 3,500,500 | — | — |
| 2022-11-01 | $22.20 | $22.20 | 1,967,900 | — | — |
| 2022-10-31 | $22.84 | $22.84 | 2,291,800 | — | — |
| 2022-10-28 | $23.42 | $23.42 | 2,001,500 | — | — |
| 2022-10-27 | $23.29 | $23.29 | 1,846,200 | — | — |
| 2022-10-26 | $23.58 | $23.58 | 2,457,100 | — | — |
| 2022-10-25 | $23.71 | $23.71 | 2,293,600 | — | — |
| 2022-10-24 | $22.36 | $22.36 | 1,979,600 | — | — |
| 2022-10-21 | $22.64 | $22.64 | 4,148,800 | — | — |
| 2022-10-20 | $22.68 | $22.68 | 2,738,400 | — | — |
| 2022-10-19 | $21.65 | $21.65 | 2,220,100 | — | — |
| 2022-10-18 | $22.93 | $22.93 | 2,537,000 | — | — |
| 2022-10-17 | $22.53 | $22.53 | 3,920,300 | — | — |
| 2022-10-14 | $20.72 | $20.72 | 3,270,600 | — | — |
| 2022-10-13 | $21.78 | $21.78 | 4,646,200 | — | — |
| 2022-10-12 | $22.45 | $22.45 | 3,730,700 | — | — |
| 2022-10-11 | $23.10 | $23.10 | 5,859,700 | — | — |
| 2022-10-10 | $24.09 | $24.09 | 3,577,900 | — | — |
| 2022-10-07 | $26.54 | $26.54 | 2,024,500 | — | — |
| 2022-10-06 | $27.68 | $27.68 | 1,776,100 | — | — |
| 2022-10-05 | $27.69 | $27.69 | 1,698,400 | — | — |
| 2022-10-04 | $27.63 | $27.63 | 2,975,600 | — | — |
| 2022-10-03 | $26.03 | $26.03 | 2,586,500 | — | — |
| 2022-09-30 | $25.56 | $25.56 | 2,573,900 | — | — |
| 2022-09-29 | $26.01 | $26.01 | 1,884,900 | — | — |
| 2022-09-28 | $26.53 | $26.53 | 1,724,800 | — | — |
| 2022-09-27 | $25.76 | $25.76 | 2,178,000 | — | — |
| 2022-09-26 | $25.27 | $25.27 | 1,900,500 | — | — |
| 2022-09-23 | $24.79 | $24.79 | 1,680,300 | — | — |
| 2022-09-22 | $24.89 | $24.89 | 2,548,300 | — | — |
| 2022-09-21 | $26.74 | $26.74 | 2,010,700 | — | — |
| 2022-09-20 | $26.95 | $26.95 | 1,524,400 | — | — |
| 2022-09-19 | $27.48 | $27.48 | 1,699,600 | — | — |
| 2022-09-16 | $26.47 | $26.47 | 6,118,200 | — | — |
| 2022-09-15 | $27.86 | $27.86 | 1,964,800 | — | — |
| 2022-09-14 | $28.01 | $28.01 | 2,391,800 | — | — |
| 2022-09-13 | $27.74 | $27.74 | 3,164,800 | — | — |
| 2022-09-12 | $29.33 | $29.33 | 2,729,000 | — | — |
| 2022-09-09 | $28.05 | $28.05 | 3,106,800 | — | — |
| 2022-09-08 | $26.63 | $26.63 | 2,318,400 | — | — |
| 2022-09-07 | $25.70 | $25.70 | 1,973,400 | — | — |
| 2022-09-06 | $25.00 | $25.00 | 2,156,000 | — | — |
| 2022-09-02 | $25.29 | $25.29 | 3,970,200 | — | — |
| 2022-09-01 | $25.70 | $25.70 | 8,440,000 | — | — |
| 2022-08-31 | $27.31 | $27.31 | 5,900,800 | — | — |
| 2022-08-30 | $27.87 | $27.87 | 2,376,400 | — | — |
| 2022-08-29 | $27.92 | $27.92 | 2,418,700 | — | — |
| 2022-08-26 | $27.76 | $27.76 | 1,683,700 | — | — |
| 2022-08-25 | $28.81 | $28.81 | 2,656,600 | — | — |
| 2022-08-24 | $28.40 | $28.40 | 2,286,100 | — | — |
| 2022-08-23 | $27.78 | $27.78 | 2,627,000 | — | — |
| 2022-08-22 | $26.21 | $26.21 | 2,061,200 | — | — |
| 2022-08-19 | $26.38 | $26.38 | 1,951,500 | — | — |
| 2022-08-18 | $27.83 | $27.83 | 1,243,500 | — | — |
| 2022-08-17 | $27.74 | $27.74 | 2,191,100 | — | — |
| 2022-08-16 | $28.62 | $28.62 | 3,052,700 | — | — |
| 2022-08-15 | $28.90 | $28.90 | 1,963,100 | — | — |
| 2022-08-12 | $28.04 | $28.04 | 1,636,500 | — | — |
| 2022-08-11 | $27.26 | $27.26 | 2,516,700 | — | — |
| 2022-08-10 | $28.11 | $28.11 | 3,083,500 | — | — |
| 2022-08-09 | $25.11 | $25.11 | 1,958,500 | — | — |
| 2022-08-08 | $27.26 | $27.26 | 3,306,900 | — | — |
| 2022-08-05 | $26.36 | $26.36 | 2,112,700 | — | — |
| 2022-08-04 | $26.26 | $26.26 | 2,315,100 | — | — |
| 2022-08-03 | $27.10 | $27.10 | 2,667,800 | — | — |
| 2022-08-02 | $25.20 | $25.20 | 2,610,600 | — | — |
| 2022-08-01 | $24.81 | $24.81 | 1,704,500 | — | — |
| 2022-07-29 | $24.85 | $24.85 | 1,671,800 | — | — |
| 2022-07-28 | $25.09 | $25.09 | 2,055,200 | — | — |
| 2022-07-27 | $24.53 | $24.53 | 1,617,400 | — | — |
| 2022-07-26 | $23.01 | $23.01 | 1,921,000 | — | — |
| 2022-07-25 | $24.63 | $24.63 | 1,600,000 | — | — |
| 2022-07-22 | $25.56 | $25.56 | 1,666,800 | — | — |
| 2022-07-21 | $26.48 | $26.48 | 1,557,100 | — | — |
| 2022-07-20 | $26.25 | $26.25 | 2,232,900 | — | — |
| 2022-07-19 | $25.02 | $25.02 | 2,392,000 | — | — |
| 2022-07-18 | $24.52 | $24.52 | 3,609,100 | — | — |
| 2022-07-15 | $23.84 | $23.84 | 6,863,600 | — | — |
| 2022-07-14 | $22.49 | $22.49 | 3,335,200 | — | — |
| 2022-07-13 | $23.80 | $23.80 | 3,654,200 | — | — |
| 2022-07-12 | $23.81 | $23.81 | 4,236,400 | — | — |
| 2022-07-11 | $26.28 | $26.28 | 3,820,100 | — | — |
| 2022-07-08 | $26.81 | $26.81 | 3,022,100 | — | — |
| 2022-07-07 | $26.19 | $26.19 | 2,916,200 | — | — |
| 2022-07-06 | $25.10 | $25.10 | 2,439,200 | — | — |
| 2022-07-05 | $25.19 | $25.19 | 3,367,200 | — | — |
| 2022-07-01 | $23.48 | $23.48 | 2,377,500 | — | — |
| 2022-06-30 | $23.33 | $23.33 | 3,273,600 | — | — |
| 2022-06-29 | $24.65 | $24.65 | 2,170,800 | — | — |
| 2022-06-28 | $24.72 | $24.72 | 3,482,700 | — | — |
| 2022-06-27 | $25.38 | $25.38 | 3,657,100 | — | — |
| 2022-06-24 | $26.49 | $26.49 | 13,502,200 | — | — |
| 2022-06-23 | $25.60 | $25.60 | 4,455,100 | — | — |
| 2022-06-22 | $23.33 | $23.33 | 3,986,100 | — | — |
| 2022-06-21 | $23.66 | $23.66 | 4,873,900 | — | — |
| 2022-06-17 | $23.27 | $23.27 | 13,620,100 | — | — |
| 2022-06-16 | $21.74 | $21.74 | 6,713,100 | — | — |
| 2022-06-15 | $22.10 | $22.10 | 6,240,400 | — | — |
| 2022-06-14 | $21.80 | $21.80 | 3,858,700 | — | — |
| 2022-06-13 | $21.14 | $21.14 | 6,031,100 | — | — |
| 2022-06-10 | $22.53 | $22.53 | 3,696,100 | — | — |
| 2022-06-09 | $24.41 | $24.41 | 3,156,900 | — | — |
| 2022-06-08 | $25.69 | $25.69 | 4,042,500 | — | — |
| 2022-06-07 | $24.25 | $24.25 | 3,323,900 | — | — |
| 2022-06-06 | $23.07 | $23.07 | 4,406,100 | — | — |
| 2022-06-03 | $23.91 | $23.91 | 4,899,700 | — | — |
| 2022-06-02 | $25.18 | $25.18 | 7,157,900 | — | — |
| 2022-06-01 | $24.64 | $24.64 | 5,263,000 | — | — |
| 2022-05-31 | $23.79 | $23.79 | 4,954,600 | — | — |
| 2022-05-27 | $26.97 | $26.97 | 3,079,700 | — | — |
| 2022-05-26 | $24.75 | $24.75 | 2,680,700 | — | — |
| 2022-05-25 | $23.62 | $23.62 | 2,784,500 | — | — |
| 2022-05-24 | $22.09 | $22.09 | 2,305,100 | — | — |
| 2022-05-23 | $24.04 | $24.04 | 2,263,900 | — | — |
| 2022-05-20 | $24.77 | $24.77 | 3,981,700 | — | — |
| 2022-05-19 | $23.49 | $23.49 | 3,098,500 | — | — |
| 2022-05-18 | $21.59 | $21.59 | 2,455,400 | — | — |
| 2022-05-17 | $22.96 | $22.96 | 2,436,400 | — | — |
| 2022-05-16 | $22.42 | $22.42 | 3,254,200 | — | — |
| 2022-05-13 | $24.05 | $24.05 | 9,404,600 | — | — |
| 2022-05-12 | $21.51 | $21.51 | 5,864,800 | — | — |
| 2022-05-11 | $19.64 | $19.64 | 4,201,900 | — | — |
| 2022-05-10 | $21.71 | $21.71 | 5,161,500 | — | — |
| 2022-05-09 | $21.94 | $21.94 | 5,917,300 | — | — |
| 2022-05-06 | $26.11 | $26.11 | 5,066,700 | — | — |
| 2022-05-05 | $29.29 | $29.29 | 2,666,000 | — | — |
| 2022-05-04 | $32.80 | $32.80 | 3,924,200 | — | — |
| 2022-05-03 | $32.47 | $32.47 | 1,956,000 | — | — |
| 2022-05-02 | $33.79 | $33.79 | 1,592,200 | — | — |
| 2022-04-29 | $33.27 | $33.27 | 1,535,600 | — | — |
| 2022-04-28 | $34.93 | $34.93 | 1,851,200 | — | — |
| 2022-04-27 | $33.30 | $33.30 | 3,210,600 | — | — |
| 2022-04-26 | $34.11 | $34.11 | 2,925,200 | — | — |
| 2022-04-25 | $35.38 | $35.38 | 4,191,800 | — | — |
| 2022-04-22 | $32.68 | $32.68 | 2,448,200 | — | — |
| 2022-04-21 | $33.53 | $33.53 | 3,517,000 | — | — |
| 2022-04-20 | $36.23 | $36.23 | 2,824,900 | — | — |
| 2022-04-19 | $37.93 | $37.93 | 1,903,800 | — | — |
| 2022-04-18 | $36.49 | $36.49 | 2,951,400 | — | — |
| 2022-04-14 | $37.12 | $37.12 | 2,810,500 | — | — |
| 2022-04-13 | $38.35 | $38.35 | 4,263,900 | — | — |
| 2022-04-12 | $34.04 | $34.04 | 3,573,500 | — | — |
| 2022-04-11 | $34.05 | $34.05 | 5,572,000 | — | — |
| 2022-04-08 | $34.02 | $34.02 | 3,546,000 | — | — |
| 2022-04-07 | $35.28 | $35.28 | 3,409,500 | — | — |
| 2022-04-06 | $35.45 | $35.45 | 4,714,400 | — | — |
| 2022-04-05 | $38.22 | $38.22 | 4,318,300 | — | — |
| 2022-04-04 | $41.54 | $41.54 | 4,644,200 | — | — |
| 2022-04-01 | $38.88 | $38.88 | 2,396,600 | — | — |
| 2022-03-31 | $38.74 | $38.74 | 2,021,000 | — | — |
| 2022-03-30 | $38.87 | $38.87 | 2,945,700 | — | — |
| 2022-03-29 | $40.78 | $40.78 | 4,468,300 | — | — |
| 2022-03-28 | $40.46 | $40.46 | 2,118,100 | — | — |
| 2022-03-25 | $40.48 | $40.48 | 3,178,500 | — | — |
| 2022-03-24 | $42.38 | $42.38 | 2,425,600 | — | — |
| 2022-03-23 | $41.70 | $41.70 | 3,761,700 | — | — |
| 2022-03-22 | $41.27 | $41.27 | 5,099,400 | — | — |
| 2022-03-21 | $38.48 | $38.48 | 6,007,700 | — | — |
| 2022-03-18 | $40.57 | $40.57 | 27,709,100 | — | — |
| 2022-03-17 | $37.67 | $37.67 | 8,896,900 | — | — |
| 2022-03-16 | $35.05 | $35.05 | 14,845,600 | — | — |
| 2022-03-15 | $30.89 | $30.89 | 9,695,000 | — | — |
| 2022-03-14 | $29.55 | $29.55 | 9,201,500 | — | — |
| 2022-03-11 | $32.91 | $32.91 | 4,710,700 | — | — |
| 2022-03-10 | $35.24 | $35.24 | 5,604,500 | — | — |
| 2022-03-09 | $34.64 | $34.64 | 6,544,600 | — | — |
| 2022-03-08 | $32.29 | $32.29 | 5,336,600 | — | — |
| 2022-03-07 | $33.92 | $33.92 | 4,542,300 | — | — |
| 2022-03-04 | $36.74 | $36.74 | 5,617,100 | — | — |
| 2022-03-03 | $41.05 | $41.05 | 3,747,000 | — | — |
| 2022-03-02 | $42.77 | $42.77 | 3,438,900 | — | — |
| 2022-03-01 | $42.02 | $42.02 | 4,256,700 | — | — |
| 2022-02-28 | $41.50 | $41.50 | 4,542,500 | — | — |
| 2022-02-25 | $38.82 | $38.82 | 4,027,500 | — | — |
| 2022-02-24 | $39.13 | $39.13 | 7,522,800 | — | — |
| 2022-02-23 | $34.09 | $34.09 | 6,661,500 | — | — |
| 2022-02-22 | $37.51 | $37.51 | 2,618,600 | — | — |
| 2022-02-18 | $38.99 | $38.99 | 7,466,500 | — | — |
| 2022-02-17 | $41.26 | $41.26 | 2,891,200 | — | — |
| 2022-02-16 | $44.88 | $44.88 | 2,540,700 | — | — |
| 2022-02-15 | $45.99 | $45.99 | 3,353,200 | — | — |
| 2022-02-14 | $44.20 | $44.20 | 2,666,300 | — | — |
| 2022-02-11 | $45.08 | $45.08 | 2,786,000 | — | — |
| 2022-02-10 | $46.43 | $46.43 | 4,671,900 | — | — |
| 2022-02-09 | $46.56 | $46.56 | 3,963,700 | — | — |
| 2022-02-08 | $43.34 | $43.34 | 4,225,800 | — | — |
| 2022-02-07 | $43.67 | $43.67 | 2,263,900 | — | — |
| 2022-02-04 | $42.85 | $42.85 | 2,050,600 | — | — |
| 2022-02-03 | $40.90 | $40.90 | 2,384,600 | — | — |
| 2022-02-02 | $43.89 | $43.89 | 2,763,100 | — | — |
| 2022-02-01 | $46.89 | $46.89 | 2,418,700 | — | — |
| 2022-01-31 | $44.75 | $44.75 | 2,669,000 | — | — |
| 2022-01-28 | $40.54 | $40.54 | 2,582,400 | — | — |
| 2022-01-27 | $38.44 | $38.44 | 2,321,900 | — | — |
| 2022-01-26 | $39.93 | $39.93 | 4,692,200 | — | — |
| 2022-01-25 | $39.26 | $39.26 | 3,828,500 | — | — |
| 2022-01-24 | $41.49 | $41.49 | 5,315,800 | — | — |
| 2022-01-21 | $40.11 | $40.11 | 6,309,600 | — | — |
| 2022-01-20 | $41.84 | $41.84 | 4,032,900 | — | — |
| 2022-01-19 | $41.38 | $41.38 | 2,282,200 | — | — |
| 2022-01-18 | $41.20 | $41.20 | 3,003,300 | — | — |
| 2022-01-14 | $42.68 | $42.68 | 3,177,500 | — | — |
| 2022-01-13 | $42.21 | $42.21 | 4,409,100 | — | — |
| 2022-01-12 | $46.99 | $46.99 | 3,777,400 | — | — |
| 2022-01-11 | $48.88 | $48.88 | 3,459,800 | — | — |
| 2022-01-10 | $45.87 | $45.87 | 5,173,700 | — | — |
| 2022-01-07 | $44.33 | $44.33 | 3,526,200 | — | — |
| 2022-01-06 | $43.34 | $43.34 | 5,350,800 | — | — |
| 2022-01-05 | $43.61 | $43.61 | 3,919,700 | — | — |
| 2022-01-04 | $46.56 | $46.56 | 3,665,400 | — | — |
| 2022-01-03 | $47.62 | $47.62 | 6,302,600 | — | — |