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
- 2020-08-27 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 | $9.94 | $9.94 | 11,719,300 | — | — |
| 2022-12-29 | $9.88 | $9.88 | 15,350,100 | — | — |
| 2022-12-28 | $9.39 | $9.39 | 16,766,700 | — | — |
| 2022-12-27 | $9.80 | $9.80 | 18,615,300 | — | — |
| 2022-12-23 | $10.06 | $10.06 | 15,949,500 | — | — |
| 2022-12-22 | $10.83 | $10.83 | 20,323,700 | — | — |
| 2022-12-21 | $11.30 | $11.30 | 26,714,500 | — | — |
| 2022-12-20 | $10.19 | $10.19 | 26,627,200 | — | — |
| 2022-12-19 | $9.66 | $9.66 | 28,675,600 | — | — |
| 2022-12-16 | $10.30 | $10.30 | 25,982,800 | — | — |
| 2022-12-15 | $10.13 | $10.13 | 22,494,200 | — | — |
| 2022-12-14 | $10.19 | $10.19 | 21,640,300 | — | — |
| 2022-12-13 | $10.31 | $10.31 | 25,946,800 | — | — |
| 2022-12-12 | $10.47 | $10.47 | 20,614,900 | — | — |
| 2022-12-09 | $10.94 | $10.94 | 28,229,900 | — | — |
| 2022-12-08 | $11.82 | $11.82 | 36,408,100 | — | — |
| 2022-12-07 | $11.00 | $11.00 | 34,072,500 | — | — |
| 2022-12-06 | $11.69 | $11.69 | 50,168,400 | — | — |
| 2022-12-05 | $11.34 | $11.34 | 67,357,500 | — | — |
| 2022-12-02 | $11.45 | $11.45 | 94,894,900 | — | — |
| 2022-12-01 | $9.97 | $9.97 | 45,221,700 | — | — |
| 2022-11-30 | $10.81 | $10.81 | 173,509,600 | — | — |
| 2022-11-29 | $7.34 | $7.34 | 34,914,000 | — | — |
| 2022-11-28 | $6.89 | $6.89 | 18,284,100 | — | — |
| 2022-11-25 | $7.07 | $7.07 | 11,975,600 | — | — |
| 2022-11-23 | $7.31 | $7.31 | 22,787,400 | — | — |
| 2022-11-22 | $7.03 | $7.03 | 20,911,600 | — | — |
| 2022-11-21 | $7.32 | $7.32 | 25,768,000 | — | — |
| 2022-11-18 | $7.76 | $7.76 | 26,596,900 | — | — |
| 2022-11-17 | $8.00 | $8.00 | 47,052,300 | — | — |
| 2022-11-16 | $8.03 | $8.03 | 41,186,200 | — | — |
| 2022-11-15 | $9.02 | $9.02 | 54,165,600 | — | — |
| 2022-11-14 | $8.64 | $8.64 | 56,424,500 | — | — |
| 2022-11-11 | $8.49 | $8.49 | 63,424,700 | — | — |
| 2022-11-10 | $7.04 | $7.04 | 37,479,000 | — | — |
| 2022-11-09 | $6.67 | $6.67 | 27,736,800 | — | — |
| 2022-11-08 | $7.82 | $7.82 | 23,536,100 | — | — |
| 2022-11-07 | $7.91 | $7.91 | 48,472,800 | — | — |
| 2022-11-04 | $7.88 | $7.88 | 60,282,200 | — | — |
| 2022-11-03 | $6.86 | $6.86 | 23,702,300 | — | — |
| 2022-11-02 | $6.60 | $6.60 | 49,040,500 | — | — |
| 2022-11-01 | $6.41 | $6.41 | 39,135,600 | — | — |
| 2022-10-31 | $6.62 | $6.62 | 27,737,800 | — | — |
| 2022-10-28 | $6.89 | $6.89 | 38,054,200 | — | — |
| 2022-10-27 | $7.36 | $7.36 | 30,790,800 | — | — |
| 2022-10-26 | $8.19 | $8.19 | 34,677,700 | — | — |
| 2022-10-25 | $7.94 | $7.94 | 33,409,400 | — | — |
| 2022-10-24 | $7.16 | $7.16 | 60,411,400 | — | — |
| 2022-10-21 | $8.13 | $8.13 | 21,934,400 | — | — |
| 2022-10-20 | $7.94 | $7.94 | 31,671,400 | — | — |
| 2022-10-19 | $7.67 | $7.67 | 34,163,300 | — | — |
| 2022-10-18 | $8.60 | $8.60 | 19,094,500 | — | — |
| 2022-10-17 | $8.62 | $8.62 | 16,314,500 | — | — |
| 2022-10-14 | $8.38 | $8.38 | 31,221,400 | — | — |
| 2022-10-13 | $9.13 | $9.13 | 25,180,500 | — | — |
| 2022-10-12 | $9.55 | $9.55 | 22,799,000 | — | — |
| 2022-10-11 | $9.41 | $9.41 | 30,129,500 | — | — |
| 2022-10-10 | $9.54 | $9.54 | 22,884,000 | — | — |
| 2022-10-07 | $9.89 | $9.89 | 22,676,900 | — | — |
| 2022-10-06 | $10.56 | $10.56 | 22,461,900 | — | — |
| 2022-10-05 | $10.99 | $10.99 | 38,984,800 | — | — |
| 2022-10-04 | $11.98 | $11.98 | 22,802,700 | — | — |
| 2022-10-03 | $11.73 | $11.73 | 22,300,300 | — | — |
| 2022-09-30 | $11.95 | $11.95 | 21,193,100 | — | — |
| 2022-09-29 | $12.11 | $12.11 | 33,044,800 | — | — |
| 2022-09-28 | $13.33 | $13.33 | 31,799,400 | — | — |
| 2022-09-27 | $13.71 | $13.71 | 21,160,800 | — | — |
| 2022-09-26 | $14.37 | $14.37 | 27,891,300 | — | — |
| 2022-09-23 | $13.71 | $13.71 | 28,279,600 | — | — |
| 2022-09-22 | $13.74 | $13.74 | 23,489,400 | — | — |
| 2022-09-21 | $14.09 | $14.09 | 41,645,500 | — | — |
| 2022-09-20 | $15.93 | $15.93 | 15,856,000 | — | — |
| 2022-09-19 | $15.64 | $15.64 | 18,193,100 | — | — |
| 2022-09-16 | $14.56 | $14.56 | 26,605,200 | — | — |
| 2022-09-15 | $15.51 | $15.51 | 15,506,300 | — | — |
| 2022-09-14 | $16.02 | $16.02 | 16,809,300 | — | — |
| 2022-09-13 | $16.14 | $16.14 | 20,166,700 | — | — |
| 2022-09-12 | $16.36 | $16.36 | 21,170,100 | — | — |
| 2022-09-09 | $16.03 | $16.03 | 12,654,200 | — | — |
| 2022-09-08 | $15.60 | $15.60 | 17,709,100 | — | — |
| 2022-09-07 | $16.00 | $16.00 | 14,641,500 | — | — |
| 2022-09-06 | $15.90 | $15.90 | 17,911,300 | — | — |
| 2022-09-02 | $16.74 | $16.74 | 12,415,200 | — | — |
| 2022-09-01 | $17.33 | $17.33 | 16,912,700 | — | — |
| 2022-08-31 | $18.52 | $18.52 | 12,882,900 | — | — |
| 2022-08-30 | $18.26 | $18.26 | 14,484,300 | — | — |
| 2022-08-29 | $18.51 | $18.51 | 9,490,400 | — | — |
| 2022-08-26 | $18.92 | $18.92 | 16,062,400 | — | — |
| 2022-08-25 | $19.44 | $19.44 | 19,912,500 | — | — |
| 2022-08-24 | $19.08 | $19.08 | 11,497,500 | — | — |
| 2022-08-23 | $18.73 | $18.73 | 28,802,200 | — | — |
| 2022-08-22 | $21.00 | $21.00 | 8,727,700 | — | — |
| 2022-08-19 | $21.24 | $21.24 | 6,758,900 | — | — |
| 2022-08-18 | $22.06 | $22.06 | 6,875,000 | — | — |
| 2022-08-17 | $22.37 | $22.37 | 6,036,200 | — | — |
| 2022-08-16 | $22.91 | $22.91 | 12,868,200 | — | — |
| 2022-08-15 | $23.50 | $23.50 | 14,502,900 | — | — |
| 2022-08-12 | $24.41 | $24.41 | 8,128,400 | — | — |
| 2022-08-11 | $24.61 | $24.61 | 19,558,500 | — | — |
| 2022-08-10 | $22.90 | $22.90 | 10,014,000 | — | — |
| 2022-08-09 | $22.69 | $22.69 | 10,393,200 | — | — |
| 2022-08-08 | $23.06 | $23.06 | 7,216,900 | — | — |
| 2022-08-05 | $23.33 | $23.33 | 6,644,800 | — | — |
| 2022-08-04 | $24.09 | $24.09 | 13,135,600 | — | — |
| 2022-08-03 | $22.99 | $22.99 | 20,365,100 | — | — |
| 2022-08-02 | $24.15 | $24.15 | 13,410,100 | — | — |
| 2022-08-01 | $24.47 | $24.47 | 13,837,700 | — | — |
| 2022-07-29 | $24.43 | $24.43 | 7,608,500 | — | — |
| 2022-07-28 | $24.27 | $24.27 | 7,911,700 | — | — |
| 2022-07-27 | $24.87 | $24.87 | 5,758,300 | — | — |
| 2022-07-26 | $24.39 | $24.39 | 8,934,200 | — | — |
| 2022-07-25 | $24.50 | $24.50 | 6,952,800 | — | — |
| 2022-07-22 | $24.92 | $24.92 | 13,418,900 | — | — |
| 2022-07-21 | $26.89 | $26.89 | 8,031,600 | — | — |
| 2022-07-20 | $26.74 | $26.74 | 8,712,600 | — | — |
| 2022-07-19 | $27.14 | $27.14 | 12,437,400 | — | — |
| 2022-07-18 | $28.20 | $28.20 | 14,971,900 | — | — |
| 2022-07-15 | $29.54 | $29.54 | 6,392,500 | — | — |
| 2022-07-14 | $29.96 | $29.96 | 6,770,600 | — | — |
| 2022-07-13 | $29.77 | $29.77 | 5,555,300 | — | — |
| 2022-07-12 | $29.23 | $29.23 | 5,489,700 | — | — |
| 2022-07-11 | $29.25 | $29.25 | 8,929,600 | — | — |
| 2022-07-08 | $32.13 | $32.13 | 6,706,400 | — | — |
| 2022-07-07 | $32.44 | $32.44 | 10,046,500 | — | — |
| 2022-07-06 | $30.74 | $30.74 | 7,738,800 | — | — |
| 2022-07-05 | $32.13 | $32.13 | 8,491,000 | — | — |
| 2022-07-01 | $30.28 | $30.28 | 12,633,000 | — | — |
| 2022-06-30 | $31.74 | $31.74 | 9,702,000 | — | — |
| 2022-06-29 | $32.10 | $32.10 | 10,363,300 | — | — |
| 2022-06-28 | $32.66 | $32.66 | 14,139,600 | — | — |
| 2022-06-27 | $34.40 | $34.40 | 9,822,000 | — | — |
| 2022-06-24 | $35.29 | $35.29 | 15,311,600 | — | — |
| 2022-06-23 | $32.97 | $32.97 | 14,331,500 | — | — |
| 2022-06-22 | $30.58 | $30.58 | 12,887,500 | — | — |
| 2022-06-21 | $30.09 | $30.09 | 15,265,200 | — | — |
| 2022-06-17 | $28.17 | $28.17 | 18,633,900 | — | — |
| 2022-06-16 | $25.66 | $25.66 | 6,418,000 | — | — |
| 2022-06-15 | $27.00 | $27.00 | 10,213,800 | — | — |
| 2022-06-14 | $25.75 | $25.75 | 12,202,500 | — | — |
| 2022-06-13 | $23.95 | $23.95 | 8,802,200 | — | — |
| 2022-06-10 | $25.81 | $25.81 | 11,048,200 | — | — |
| 2022-06-09 | $26.01 | $26.01 | 11,785,400 | — | — |
| 2022-06-08 | $27.53 | $27.53 | 14,003,400 | — | — |
| 2022-06-07 | $26.12 | $26.12 | 8,254,400 | — | — |
| 2022-06-06 | $25.21 | $25.21 | 11,097,300 | — | — |
| 2022-06-03 | $23.97 | $23.97 | 6,019,100 | — | — |
| 2022-06-02 | $25.15 | $25.15 | 12,324,200 | — | — |
| 2022-06-01 | $22.92 | $22.92 | 10,649,500 | — | — |
| 2022-05-31 | $23.50 | $23.50 | 14,192,300 | — | — |
| 2022-05-27 | $22.50 | $22.50 | 8,582,100 | — | — |
| 2022-05-26 | $22.08 | $22.08 | 7,915,900 | — | — |
| 2022-05-25 | $20.52 | $20.52 | 8,690,600 | — | — |
| 2022-05-24 | $20.32 | $20.32 | 11,913,800 | — | — |
| 2022-05-23 | $21.98 | $21.98 | 15,629,800 | — | — |
| 2022-05-20 | $23.27 | $23.27 | 15,305,600 | — | — |
| 2022-05-19 | $23.61 | $23.61 | 10,703,300 | — | — |
| 2022-05-18 | $23.04 | $23.04 | 10,271,000 | — | — |
| 2022-05-17 | $23.95 | $23.95 | 9,529,900 | — | — |
| 2022-05-16 | $22.64 | $22.64 | 8,152,700 | — | — |
| 2022-05-13 | $22.82 | $22.82 | 10,244,700 | — | — |
| 2022-05-12 | $20.50 | $20.50 | 14,600,400 | — | — |
| 2022-05-11 | $19.82 | $19.82 | 14,199,500 | — | — |
| 2022-05-10 | $20.27 | $20.27 | 8,962,500 | — | — |
| 2022-05-09 | $20.04 | $20.04 | 10,934,600 | — | — |
| 2022-05-06 | $22.28 | $22.28 | 9,088,300 | — | — |
| 2022-05-05 | $23.11 | $23.11 | 11,849,900 | — | — |
| 2022-05-04 | $26.72 | $26.72 | 7,351,100 | — | — |
| 2022-05-03 | $25.62 | $25.62 | 6,929,000 | — | — |
| 2022-05-02 | $25.39 | $25.39 | 7,735,200 | — | — |
| 2022-04-29 | $24.61 | $24.61 | 10,900,400 | — | — |
| 2022-04-28 | $24.08 | $24.08 | 8,793,600 | — | — |
| 2022-04-27 | $23.72 | $23.72 | 10,610,600 | — | — |
| 2022-04-26 | $22.71 | $22.71 | 9,012,300 | — | — |
| 2022-04-25 | $24.21 | $24.21 | 8,777,300 | — | — |
| 2022-04-22 | $23.87 | $23.87 | 7,971,000 | — | — |
| 2022-04-21 | $23.84 | $23.84 | 9,715,300 | — | — |
| 2022-04-20 | $24.87 | $24.87 | 10,066,500 | — | — |
| 2022-04-19 | $27.36 | $27.36 | 6,010,700 | — | — |
| 2022-04-18 | $26.46 | $26.46 | 6,588,200 | — | — |
| 2022-04-14 | $26.93 | $26.93 | 5,618,700 | — | — |
| 2022-04-13 | $27.66 | $27.66 | 9,296,300 | — | — |
| 2022-04-12 | $25.78 | $25.78 | 9,710,800 | — | — |
| 2022-04-11 | $26.60 | $26.60 | 10,419,200 | — | — |
| 2022-04-08 | $27.19 | $27.19 | 6,554,200 | — | — |
| 2022-04-07 | $28.15 | $28.15 | 9,354,400 | — | — |
| 2022-04-06 | $28.95 | $28.95 | 9,102,100 | — | — |
| 2022-04-05 | $29.41 | $29.41 | 10,621,800 | — | — |
| 2022-04-04 | $31.40 | $31.40 | 15,871,700 | — | — |
| 2022-04-01 | $29.19 | $29.19 | 14,765,800 | — | — |
| 2022-03-31 | $27.59 | $27.59 | 9,221,100 | — | — |
| 2022-03-30 | $28.44 | $28.44 | 19,172,700 | — | — |
| 2022-03-29 | $28.20 | $28.20 | 13,725,500 | — | — |
| 2022-03-28 | $27.13 | $27.13 | 19,135,000 | — | — |
| 2022-03-25 | $27.05 | $27.05 | 14,020,900 | — | — |
| 2022-03-24 | $29.26 | $29.26 | 12,147,900 | — | — |
| 2022-03-23 | $29.08 | $29.08 | 14,885,000 | — | — |
| 2022-03-22 | $29.01 | $29.01 | 14,356,500 | — | — |
| 2022-03-21 | $27.32 | $27.32 | 15,074,800 | — | — |
| 2022-03-18 | $28.77 | $28.77 | 27,982,700 | — | — |
| 2022-03-17 | $24.97 | $24.97 | 23,721,000 | — | — |
| 2022-03-16 | $27.53 | $27.53 | 34,515,000 | — | — |
| 2022-03-15 | $21.25 | $21.25 | 23,678,100 | — | — |
| 2022-03-14 | $19.75 | $19.75 | 31,384,500 | — | — |
| 2022-03-11 | $22.91 | $22.91 | 24,734,300 | — | — |
| 2022-03-10 | $26.07 | $26.07 | 14,539,200 | — | — |
| 2022-03-09 | $28.65 | $28.65 | 12,201,300 | — | — |
| 2022-03-08 | $25.98 | $25.98 | 18,713,900 | — | — |
| 2022-03-07 | $27.21 | $27.21 | 19,520,200 | — | — |
| 2022-03-04 | $29.53 | $29.53 | 10,899,600 | — | — |
| 2022-03-03 | $31.26 | $31.26 | 17,168,100 | — | — |
| 2022-03-02 | $34.42 | $34.42 | 9,739,000 | — | — |
| 2022-03-01 | $33.84 | $33.84 | 10,832,800 | — | — |
| 2022-02-28 | $36.37 | $36.37 | 9,763,300 | — | — |
| 2022-02-25 | $35.03 | $35.03 | 8,169,100 | — | — |
| 2022-02-24 | $34.56 | $34.56 | 11,893,500 | — | — |
| 2022-02-23 | $34.21 | $34.21 | 10,980,200 | — | — |
| 2022-02-22 | $34.77 | $34.77 | 11,832,900 | — | — |
| 2022-02-18 | $37.89 | $37.89 | 8,184,600 | — | — |
| 2022-02-17 | $39.36 | $39.36 | 8,041,600 | — | — |
| 2022-02-16 | $39.15 | $39.15 | 5,892,300 | — | — |
| 2022-02-15 | $40.06 | $40.06 | 7,314,800 | — | — |
| 2022-02-14 | $37.01 | $37.01 | 6,644,400 | — | — |
| 2022-02-11 | $37.27 | $37.27 | 8,371,300 | — | — |
| 2022-02-10 | $38.92 | $38.92 | 9,177,100 | — | — |
| 2022-02-09 | $40.73 | $40.73 | 16,398,500 | — | — |
| 2022-02-08 | $37.17 | $37.17 | 8,726,500 | — | — |
| 2022-02-07 | $36.86 | $36.86 | 6,773,300 | — | — |
| 2022-02-04 | $37.25 | $37.25 | 10,681,300 | — | — |
| 2022-02-03 | $34.52 | $34.52 | 7,304,300 | — | — |
| 2022-02-02 | $35.80 | $35.80 | 6,932,000 | — | — |
| 2022-02-01 | $36.40 | $36.40 | 12,985,900 | — | — |
| 2022-01-31 | $35.09 | $35.09 | 13,233,500 | — | — |
| 2022-01-28 | $32.15 | $32.15 | 15,158,300 | — | — |
| 2022-01-27 | $32.61 | $32.61 | 17,538,600 | — | — |
| 2022-01-26 | $37.30 | $37.30 | 9,687,800 | — | — |
| 2022-01-25 | $38.01 | $38.01 | 8,912,100 | — | — |
| 2022-01-24 | $39.99 | $39.99 | 15,026,900 | — | — |
| 2022-01-21 | $41.81 | $41.81 | 9,484,100 | — | — |
| 2022-01-20 | $44.61 | $44.61 | 8,602,800 | — | — |
| 2022-01-19 | $43.80 | $43.80 | 9,921,400 | — | — |
| 2022-01-18 | $47.32 | $47.32 | 7,257,000 | — | — |
| 2022-01-14 | $49.69 | $49.69 | 12,121,400 | — | — |
| 2022-01-13 | $47.52 | $47.52 | 11,268,300 | — | — |
| 2022-01-12 | $48.38 | $48.38 | 11,799,000 | — | — |
| 2022-01-11 | $45.76 | $45.76 | 7,588,200 | — | — |
| 2022-01-10 | $42.63 | $42.63 | 12,708,400 | — | — |
| 2022-01-07 | $45.05 | $45.05 | 10,044,700 | — | — |
| 2022-01-06 | $46.66 | $46.66 | 6,973,000 | — | — |
| 2022-01-05 | $46.11 | $46.11 | 10,182,500 | — | — |
| 2022-01-04 | $47.60 | $47.60 | 10,009,600 | — | — |
| 2022-01-03 | $50.27 | $50.27 | 10,873,300 | — | — |