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
- 2021-01-13 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 | $9.67 | $9.67 | 10,458,400 | — | — |
| 2022-12-29 | $9.66 | $9.66 | 16,966,600 | — | — |
| 2022-12-28 | $9.03 | $9.03 | 11,056,200 | — | — |
| 2022-12-27 | $8.91 | $8.91 | 14,115,500 | — | — |
| 2022-12-23 | $9.19 | $9.19 | 10,908,900 | — | — |
| 2022-12-22 | $9.15 | $9.15 | 14,698,900 | — | — |
| 2022-12-21 | $9.51 | $9.51 | 11,727,000 | — | — |
| 2022-12-20 | $9.44 | $9.44 | 11,482,300 | — | — |
| 2022-12-19 | $9.48 | $9.48 | 13,538,900 | — | — |
| 2022-12-16 | $10.12 | $10.12 | 19,028,000 | — | — |
| 2022-12-15 | $10.37 | $10.37 | 17,409,000 | — | — |
| 2022-12-14 | $11.30 | $11.30 | 18,396,600 | — | — |
| 2022-12-13 | $11.78 | $11.78 | 22,475,100 | — | — |
| 2022-12-12 | $12.27 | $12.27 | 13,905,700 | — | — |
| 2022-12-09 | $11.34 | $11.34 | 12,779,200 | — | — |
| 2022-12-08 | $11.62 | $11.62 | 23,607,400 | — | — |
| 2022-12-07 | $11.34 | $11.34 | 18,377,000 | — | — |
| 2022-12-06 | $11.97 | $11.97 | 15,272,600 | — | — |
| 2022-12-05 | $13.00 | $13.00 | 15,194,200 | — | — |
| 2022-12-02 | $14.62 | $14.62 | 10,818,700 | — | — |
| 2022-12-01 | $14.41 | $14.41 | 14,360,500 | — | — |
| 2022-11-30 | $13.92 | $13.92 | 22,052,600 | — | — |
| 2022-11-29 | $12.81 | $12.81 | 12,296,600 | — | — |
| 2022-11-28 | $12.58 | $12.58 | 15,072,000 | — | — |
| 2022-11-25 | $13.08 | $13.08 | 5,798,100 | — | — |
| 2022-11-23 | $13.31 | $13.31 | 12,481,400 | — | — |
| 2022-11-22 | $12.67 | $12.67 | 10,459,600 | — | — |
| 2022-11-21 | $12.96 | $12.96 | 14,582,300 | — | — |
| 2022-11-18 | $13.51 | $13.51 | 15,693,500 | — | — |
| 2022-11-17 | $14.59 | $14.59 | 13,060,100 | — | — |
| 2022-11-16 | $15.12 | $15.12 | 17,886,800 | — | — |
| 2022-11-15 | $17.31 | $17.31 | 17,878,300 | — | — |
| 2022-11-14 | $16.28 | $16.28 | 16,879,200 | — | — |
| 2022-11-11 | $17.01 | $17.01 | 26,203,600 | — | — |
| 2022-11-10 | $14.99 | $14.99 | 32,972,400 | — | — |
| 2022-11-09 | $12.10 | $12.10 | 37,197,100 | — | — |
| 2022-11-08 | $15.64 | $15.64 | 24,061,600 | — | — |
| 2022-11-07 | $15.63 | $15.63 | 13,895,100 | — | — |
| 2022-11-04 | $16.12 | $16.12 | 16,705,800 | — | — |
| 2022-11-03 | $16.67 | $16.67 | 10,852,800 | — | — |
| 2022-11-02 | $17.60 | $17.60 | 13,279,400 | — | — |
| 2022-11-01 | $19.46 | $19.46 | 9,010,700 | — | — |
| 2022-10-31 | $20.07 | $20.07 | 8,519,800 | — | — |
| 2022-10-28 | $20.32 | $20.32 | 8,111,500 | — | — |
| 2022-10-27 | $20.62 | $20.62 | 9,667,000 | — | — |
| 2022-10-26 | $20.56 | $20.56 | 11,064,800 | — | — |
| 2022-10-25 | $20.62 | $20.62 | 15,168,700 | — | — |
| 2022-10-24 | $18.05 | $18.05 | 12,450,400 | — | — |
| 2022-10-21 | $18.30 | $18.30 | 11,480,000 | — | — |
| 2022-10-20 | $18.03 | $18.03 | 10,098,500 | — | — |
| 2022-10-19 | $17.91 | $17.91 | 11,712,200 | — | — |
| 2022-10-18 | $19.53 | $19.53 | 12,631,700 | — | — |
| 2022-10-17 | $18.43 | $18.43 | 11,738,500 | — | — |
| 2022-10-14 | $17.27 | $17.27 | 11,571,300 | — | — |
| 2022-10-13 | $18.76 | $18.76 | 13,756,400 | — | — |
| 2022-10-12 | $19.81 | $19.81 | 9,071,200 | — | — |
| 2022-10-11 | $19.35 | $19.35 | 12,519,800 | — | — |
| 2022-10-10 | $18.59 | $18.59 | 7,217,300 | — | — |
| 2022-10-07 | $18.90 | $18.90 | 11,565,300 | — | — |
| 2022-10-06 | $20.95 | $20.95 | 8,137,300 | — | — |
| 2022-10-05 | $20.92 | $20.92 | 8,577,200 | — | — |
| 2022-10-04 | $21.61 | $21.61 | 15,080,500 | — | — |
| 2022-10-03 | $19.01 | $19.01 | 9,326,000 | — | — |
| 2022-09-30 | $18.76 | $18.76 | 7,754,000 | — | — |
| 2022-09-29 | $19.06 | $19.06 | 12,750,100 | — | — |
| 2022-09-28 | $20.66 | $20.66 | 9,943,300 | — | — |
| 2022-09-27 | $19.39 | $19.39 | 10,700,100 | — | — |
| 2022-09-26 | $19.04 | $19.04 | 9,896,500 | — | — |
| 2022-09-23 | $19.28 | $19.28 | 12,479,400 | — | — |
| 2022-09-22 | $20.00 | $20.00 | 11,635,500 | — | — |
| 2022-09-21 | $21.33 | $21.33 | 11,401,100 | — | — |
| 2022-09-20 | $22.14 | $22.14 | 9,127,200 | — | — |
| 2022-09-19 | $22.70 | $22.70 | 8,225,000 | — | — |
| 2022-09-16 | $22.30 | $22.30 | 13,959,500 | — | — |
| 2022-09-15 | $23.99 | $23.99 | 17,424,500 | — | — |
| 2022-09-14 | $24.33 | $24.33 | 8,043,500 | — | — |
| 2022-09-13 | $24.19 | $24.19 | 10,929,400 | — | — |
| 2022-09-12 | $26.79 | $26.79 | 9,458,600 | — | — |
| 2022-09-09 | $26.25 | $26.25 | 12,587,100 | — | — |
| 2022-09-08 | $23.70 | $23.70 | 8,698,100 | — | — |
| 2022-09-07 | $23.06 | $23.06 | 8,075,800 | — | — |
| 2022-09-06 | $22.30 | $22.30 | 9,480,300 | — | — |
| 2022-09-02 | $22.45 | $22.45 | 10,258,300 | — | — |
| 2022-09-01 | $23.16 | $23.16 | 10,014,200 | — | — |
| 2022-08-31 | $23.43 | $23.43 | 11,030,300 | — | — |
| 2022-08-30 | $23.54 | $23.54 | 12,017,200 | — | — |
| 2022-08-29 | $23.99 | $23.99 | 13,466,300 | — | — |
| 2022-08-26 | $24.57 | $24.57 | 39,517,200 | — | — |
| 2022-08-25 | $31.23 | $31.23 | 18,539,900 | — | — |
| 2022-08-24 | $30.23 | $30.23 | 8,143,100 | — | — |
| 2022-08-23 | $29.32 | $29.32 | 10,186,600 | — | — |
| 2022-08-22 | $29.49 | $29.49 | 12,755,000 | — | — |
| 2022-08-19 | $30.92 | $30.92 | 16,673,200 | — | — |
| 2022-08-18 | $35.75 | $35.75 | 9,823,300 | — | — |
| 2022-08-17 | $37.39 | $37.39 | 11,934,800 | — | — |
| 2022-08-16 | $39.91 | $39.91 | 12,624,900 | — | — |
| 2022-08-15 | $38.42 | $38.42 | 10,247,400 | — | — |
| 2022-08-12 | $39.19 | $39.19 | 10,939,200 | — | — |
| 2022-08-11 | $36.97 | $36.97 | 15,935,600 | — | — |
| 2022-08-10 | $36.78 | $36.78 | 15,009,900 | — | — |
| 2022-08-09 | $32.58 | $32.58 | 10,750,800 | — | — |
| 2022-08-08 | $34.90 | $34.90 | 14,959,600 | — | — |
| 2022-08-05 | $33.40 | $33.40 | 15,187,200 | — | — |
| 2022-08-04 | $32.55 | $32.55 | 13,184,300 | — | — |
| 2022-08-03 | $31.89 | $31.89 | 17,970,600 | — | — |
| 2022-08-02 | $28.15 | $28.15 | 11,874,100 | — | — |
| 2022-08-01 | $27.17 | $27.17 | 10,383,400 | — | — |
| 2022-07-29 | $26.84 | $26.84 | 12,763,100 | — | — |
| 2022-07-28 | $25.83 | $25.83 | 12,246,900 | — | — |
| 2022-07-27 | $26.04 | $26.04 | 17,866,700 | — | — |
| 2022-07-26 | $23.10 | $23.10 | 12,608,900 | — | — |
| 2022-07-25 | $26.17 | $26.17 | 7,735,300 | — | — |
| 2022-07-22 | $26.77 | $26.77 | 15,974,100 | — | — |
| 2022-07-21 | $29.75 | $29.75 | 16,379,200 | — | — |
| 2022-07-20 | $29.67 | $29.67 | 23,299,200 | — | — |
| 2022-07-19 | $26.03 | $26.03 | 13,178,200 | — | — |
| 2022-07-18 | $23.84 | $23.84 | 18,688,800 | — | — |
| 2022-07-15 | $23.06 | $23.06 | 14,497,300 | — | — |
| 2022-07-14 | $21.82 | $21.82 | 20,137,000 | — | — |
| 2022-07-13 | $20.79 | $20.79 | 16,234,900 | — | — |
| 2022-07-12 | $22.20 | $22.20 | 14,400,700 | — | — |
| 2022-07-11 | $21.37 | $21.37 | 11,487,600 | — | — |
| 2022-07-08 | $23.34 | $23.34 | 19,782,200 | — | — |
| 2022-07-07 | $23.61 | $23.61 | 19,685,200 | — | — |
| 2022-07-06 | $20.17 | $20.17 | 14,955,500 | — | — |
| 2022-07-05 | $19.83 | $19.83 | 16,600,700 | — | — |
| 2022-07-01 | $17.19 | $17.19 | 19,013,300 | — | — |
| 2022-06-30 | $18.06 | $18.06 | 11,392,500 | — | — |
| 2022-06-29 | $19.02 | $19.02 | 13,324,000 | — | — |
| 2022-06-28 | $20.54 | $20.54 | 13,150,400 | — | — |
| 2022-06-27 | $22.70 | $22.70 | 12,977,600 | — | — |
| 2022-06-24 | $23.28 | $23.28 | 28,243,500 | — | — |
| 2022-06-23 | $21.66 | $21.66 | 16,556,500 | — | — |
| 2022-06-22 | $19.27 | $19.27 | 10,535,300 | — | — |
| 2022-06-21 | $19.21 | $19.21 | 15,521,900 | — | — |
| 2022-06-17 | $18.30 | $18.30 | 12,894,700 | — | — |
| 2022-06-16 | $16.72 | $16.72 | 12,592,200 | — | — |
| 2022-06-15 | $18.60 | $18.60 | 14,292,300 | — | — |
| 2022-06-14 | $17.70 | $17.70 | 13,057,900 | — | — |
| 2022-06-13 | $17.92 | $17.92 | 14,748,800 | — | — |
| 2022-06-10 | $20.44 | $20.44 | 16,386,000 | — | — |
| 2022-06-09 | $21.18 | $21.18 | 12,166,500 | — | — |
| 2022-06-08 | $23.33 | $23.33 | 15,577,600 | — | — |
| 2022-06-07 | $24.35 | $24.35 | 17,459,700 | — | — |
| 2022-06-06 | $23.72 | $23.72 | 20,033,400 | — | — |
| 2022-06-03 | $25.10 | $25.10 | 11,418,100 | — | — |
| 2022-06-02 | $26.42 | $26.42 | 18,259,800 | — | — |
| 2022-06-01 | $24.32 | $24.32 | 27,491,100 | — | — |
| 2022-05-31 | $28.50 | $28.50 | 19,969,900 | — | — |
| 2022-05-27 | $30.35 | $30.35 | 26,710,000 | — | — |
| 2022-05-26 | $28.02 | $28.02 | 30,425,600 | — | — |
| 2022-05-25 | $23.02 | $23.02 | 13,812,700 | — | — |
| 2022-05-24 | $20.76 | $20.76 | 18,930,800 | — | — |
| 2022-05-23 | $24.52 | $24.52 | 13,139,500 | — | — |
| 2022-05-20 | $24.82 | $24.82 | 15,130,400 | — | — |
| 2022-05-19 | $25.71 | $25.71 | 21,057,200 | — | — |
| 2022-05-18 | $24.45 | $24.45 | 28,757,100 | — | — |
| 2022-05-17 | $25.24 | $25.24 | 23,092,900 | — | — |
| 2022-05-16 | $22.95 | $22.95 | 32,557,300 | — | — |
| 2022-05-13 | $23.71 | $23.71 | 85,159,400 | — | — |
| 2022-05-12 | $18.04 | $18.04 | 52,004,500 | — | — |
| 2022-05-11 | $14.63 | $14.63 | 22,370,100 | — | — |
| 2022-05-10 | $18.19 | $18.19 | 27,811,800 | — | — |
| 2022-05-09 | $20.59 | $20.59 | 14,192,700 | — | — |
| 2022-05-06 | $24.95 | $24.95 | 10,476,300 | — | — |
| 2022-05-05 | $27.02 | $27.02 | 9,309,200 | — | — |
| 2022-05-04 | $31.76 | $31.76 | 8,150,800 | — | — |
| 2022-05-03 | $30.10 | $30.10 | 4,831,400 | — | — |
| 2022-05-02 | $30.36 | $30.36 | 6,470,000 | — | — |
| 2022-04-29 | $28.70 | $28.70 | 7,276,800 | — | — |
| 2022-04-28 | $31.21 | $31.21 | 7,581,300 | — | — |
| 2022-04-27 | $29.36 | $29.36 | 7,161,500 | — | — |
| 2022-04-26 | $30.18 | $30.18 | 5,946,100 | — | — |
| 2022-04-25 | $32.47 | $32.47 | 8,258,600 | — | — |
| 2022-04-22 | $31.16 | $31.16 | 8,930,800 | — | — |
| 2022-04-21 | $32.90 | $32.90 | 6,706,900 | — | — |
| 2022-04-20 | $34.76 | $34.76 | 5,511,800 | — | — |
| 2022-04-19 | $37.03 | $37.03 | 6,336,900 | — | — |
| 2022-04-18 | $35.21 | $35.21 | 8,352,200 | — | — |
| 2022-04-14 | $35.19 | $35.19 | 5,968,100 | — | — |
| 2022-04-13 | $38.40 | $38.40 | 5,279,100 | — | — |
| 2022-04-12 | $37.48 | $37.48 | 9,102,600 | — | — |
| 2022-04-11 | $37.70 | $37.70 | 11,789,700 | — | — |
| 2022-04-08 | $37.58 | $37.58 | 5,944,500 | — | — |
| 2022-04-07 | $38.70 | $38.70 | 9,989,800 | — | — |
| 2022-04-06 | $40.87 | $40.87 | 14,218,200 | — | — |
| 2022-04-05 | $43.84 | $43.84 | 9,357,600 | — | — |
| 2022-04-04 | $47.70 | $47.70 | 7,452,000 | — | — |
| 2022-04-01 | $46.61 | $46.61 | 10,532,400 | — | — |
| 2022-03-31 | $46.28 | $46.28 | 12,295,200 | — | — |
| 2022-03-30 | $46.75 | $46.75 | 20,804,700 | — | — |
| 2022-03-29 | $48.15 | $48.15 | 14,644,800 | — | — |
| 2022-03-28 | $43.25 | $43.25 | 5,959,500 | — | — |
| 2022-03-25 | $42.16 | $42.16 | 12,513,900 | — | — |
| 2022-03-24 | $44.80 | $44.80 | 11,202,100 | — | — |
| 2022-03-23 | $44.11 | $44.11 | 14,206,000 | — | — |
| 2022-03-22 | $43.50 | $43.50 | 11,574,000 | — | — |
| 2022-03-21 | $41.96 | $41.96 | 16,397,900 | — | — |
| 2022-03-18 | $40.71 | $40.71 | 20,081,900 | — | — |
| 2022-03-17 | $36.75 | $36.75 | 15,254,700 | — | — |
| 2022-03-16 | $33.34 | $33.34 | 18,707,700 | — | — |
| 2022-03-15 | $28.33 | $28.33 | 11,438,600 | — | — |
| 2022-03-14 | $26.22 | $26.22 | 22,636,100 | — | — |
| 2022-03-11 | $30.86 | $30.86 | 14,113,800 | — | — |
| 2022-03-10 | $36.55 | $36.55 | 5,854,400 | — | — |
| 2022-03-09 | $36.80 | $36.80 | 7,208,900 | — | — |
| 2022-03-08 | $34.28 | $34.28 | 8,646,500 | — | — |
| 2022-03-07 | $33.56 | $33.56 | 8,160,300 | — | — |
| 2022-03-04 | $35.82 | $35.82 | 7,702,900 | — | — |
| 2022-03-03 | $39.10 | $39.10 | 7,885,300 | — | — |
| 2022-03-02 | $41.80 | $41.80 | 8,284,600 | — | — |
| 2022-03-01 | $42.36 | $42.36 | 10,326,200 | — | — |
| 2022-02-28 | $41.84 | $41.84 | 18,664,000 | — | — |
| 2022-02-25 | $39.19 | $39.19 | 9,912,600 | — | — |
| 2022-02-24 | $38.71 | $38.71 | 18,017,300 | — | — |
| 2022-02-23 | $35.00 | $35.00 | 10,933,000 | — | — |
| 2022-02-22 | $36.41 | $36.41 | 12,277,500 | — | — |
| 2022-02-18 | $37.33 | $37.33 | 14,165,500 | — | — |
| 2022-02-17 | $37.67 | $37.67 | 21,442,100 | — | — |
| 2022-02-16 | $42.92 | $42.92 | 15,363,900 | — | — |
| 2022-02-15 | $44.80 | $44.80 | 27,207,400 | — | — |
| 2022-02-14 | $43.70 | $43.70 | 26,759,600 | — | — |
| 2022-02-11 | $46.55 | $46.55 | 63,024,000 | — | — |
| 2022-02-10 | $58.68 | $58.68 | 86,940,400 | — | — |
| 2022-02-09 | $74.68 | $74.68 | 17,479,300 | — | — |
| 2022-02-08 | $65.25 | $65.25 | 10,059,300 | — | — |
| 2022-02-07 | $63.02 | $63.02 | 13,527,000 | — | — |
| 2022-02-04 | $62.75 | $62.75 | 14,572,100 | — | — |
| 2022-02-03 | $57.49 | $57.49 | 9,102,400 | — | — |
| 2022-02-02 | $60.89 | $60.89 | 13,944,900 | — | — |
| 2022-02-01 | $67.48 | $67.48 | 15,394,600 | — | — |
| 2022-01-31 | $64.07 | $64.07 | 23,037,100 | — | — |
| 2022-01-28 | $59.71 | $59.71 | 27,590,000 | — | — |
| 2022-01-27 | $51.01 | $51.01 | 17,812,100 | — | — |
| 2022-01-26 | $55.73 | $55.73 | 15,526,900 | — | — |
| 2022-01-25 | $54.52 | $54.52 | 11,543,900 | — | — |
| 2022-01-24 | $58.25 | $58.25 | 22,026,300 | — | — |
| 2022-01-21 | $57.63 | $57.63 | 13,101,300 | — | — |
| 2022-01-20 | $62.80 | $62.80 | 22,821,400 | — | — |
| 2022-01-19 | $64.30 | $64.30 | 9,083,100 | — | — |
| 2022-01-18 | $64.18 | $64.18 | 9,907,100 | — | — |
| 2022-01-14 | $69.19 | $69.19 | 8,823,600 | — | — |
| 2022-01-13 | $72.13 | $72.13 | 9,484,100 | — | — |
| 2022-01-12 | $78.79 | $78.79 | 6,972,100 | — | — |
| 2022-01-11 | $81.03 | $81.03 | 9,699,800 | — | — |
| 2022-01-10 | $78.24 | $78.24 | 10,784,400 | — | — |
| 2022-01-07 | $79.62 | $79.62 | 6,723,600 | — | — |
| 2022-01-06 | $81.10 | $81.10 | 10,471,300 | — | — |
| 2022-01-05 | $79.53 | $79.53 | 10,118,700 | — | — |
| 2022-01-04 | $85.41 | $85.41 | 21,958,300 | — | — |
| 2022-01-03 | $95.21 | $95.21 | 8,442,700 | — | — |