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
- 2021-04-15 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 | $10.53 | $10.53 | 2,577,900 | — | — |
| 2022-12-29 | $10.43 | $10.43 | 2,600,500 | — | — |
| 2022-12-28 | $9.40 | $9.40 | 2,654,300 | — | — |
| 2022-12-27 | $9.30 | $9.30 | 2,569,500 | — | — |
| 2022-12-23 | $9.84 | $9.84 | 2,601,400 | — | — |
| 2022-12-22 | $9.84 | $9.84 | 3,079,500 | — | — |
| 2022-12-21 | $10.20 | $10.20 | 3,541,000 | — | — |
| 2022-12-20 | $9.83 | $9.83 | 2,406,500 | — | — |
| 2022-12-19 | $9.48 | $9.48 | 2,003,400 | — | — |
| 2022-12-16 | $9.82 | $9.82 | 6,275,100 | — | — |
| 2022-12-15 | $9.76 | $9.76 | 5,541,500 | — | — |
| 2022-12-14 | $10.53 | $10.53 | 4,061,300 | — | — |
| 2022-12-13 | $10.56 | $10.56 | 6,844,800 | — | — |
| 2022-12-12 | $10.70 | $10.70 | 4,100,400 | — | — |
| 2022-12-09 | $10.36 | $10.36 | 5,542,200 | — | — |
| 2022-12-08 | $10.41 | $10.41 | 5,614,400 | — | — |
| 2022-12-07 | $10.79 | $10.79 | 5,112,700 | — | — |
| 2022-12-06 | $11.10 | $11.10 | 6,689,800 | — | — |
| 2022-12-05 | $12.83 | $12.83 | 3,805,300 | — | — |
| 2022-12-02 | $14.28 | $14.28 | 2,783,000 | — | — |
| 2022-12-01 | $14.29 | $14.29 | 3,669,300 | — | — |
| 2022-11-30 | $14.41 | $14.41 | 8,646,200 | — | — |
| 2022-11-29 | $13.44 | $13.44 | 2,156,600 | — | — |
| 2022-11-28 | $13.48 | $13.48 | 2,572,300 | — | — |
| 2022-11-25 | $14.02 | $14.02 | 884,600 | — | — |
| 2022-11-23 | $14.10 | $14.10 | 2,214,800 | — | — |
| 2022-11-22 | $13.96 | $13.96 | 2,074,400 | — | — |
| 2022-11-21 | $13.30 | $13.30 | 2,902,700 | — | — |
| 2022-11-18 | $13.95 | $13.95 | 2,219,600 | — | — |
| 2022-11-17 | $14.36 | $14.36 | 2,674,100 | — | — |
| 2022-11-16 | $14.57 | $14.57 | 3,973,500 | — | — |
| 2022-11-15 | $15.52 | $15.52 | 5,377,100 | — | — |
| 2022-11-14 | $15.36 | $15.36 | 4,589,800 | — | — |
| 2022-11-11 | $16.94 | $16.94 | 5,326,500 | — | — |
| 2022-11-10 | $16.28 | $16.28 | 10,644,800 | — | — |
| 2022-11-09 | $13.74 | $13.74 | 7,823,100 | — | — |
| 2022-11-08 | $15.18 | $15.18 | 3,510,000 | — | — |
| 2022-11-07 | $14.94 | $14.94 | 2,831,800 | — | — |
| 2022-11-04 | $14.84 | $14.84 | 2,813,300 | — | — |
| 2022-11-03 | $15.29 | $15.29 | 2,597,200 | — | — |
| 2022-11-02 | $16.07 | $16.07 | 2,620,000 | — | — |
| 2022-11-01 | $17.12 | $17.12 | 2,333,200 | — | — |
| 2022-10-31 | $16.96 | $16.96 | 1,749,200 | — | — |
| 2022-10-28 | $17.39 | $17.39 | 1,446,300 | — | — |
| 2022-10-27 | $17.58 | $17.58 | 2,431,400 | — | — |
| 2022-10-26 | $17.99 | $17.99 | 1,649,700 | — | — |
| 2022-10-25 | $18.80 | $18.80 | 1,862,100 | — | — |
| 2022-10-24 | $17.67 | $17.67 | 1,941,000 | — | — |
| 2022-10-21 | $17.52 | $17.52 | 2,212,100 | — | — |
| 2022-10-20 | $17.80 | $17.80 | 1,854,900 | — | — |
| 2022-10-19 | $17.44 | $17.44 | 1,973,300 | — | — |
| 2022-10-18 | $18.63 | $18.63 | 2,503,100 | — | — |
| 2022-10-17 | $18.44 | $18.44 | 2,229,400 | — | — |
| 2022-10-14 | $17.83 | $17.83 | 1,911,400 | — | — |
| 2022-10-13 | $18.34 | $18.34 | 2,706,100 | — | — |
| 2022-10-12 | $18.10 | $18.10 | 2,042,700 | — | — |
| 2022-10-11 | $17.77 | $17.77 | 1,893,000 | — | — |
| 2022-10-10 | $18.48 | $18.48 | 1,608,300 | — | — |
| 2022-10-07 | $19.22 | $19.22 | 1,895,900 | — | — |
| 2022-10-06 | $20.54 | $20.54 | 1,235,600 | — | — |
| 2022-10-05 | $20.76 | $20.76 | 1,538,400 | — | — |
| 2022-10-04 | $21.24 | $21.24 | 2,654,200 | — | — |
| 2022-10-03 | $20.42 | $20.42 | 2,135,000 | — | — |
| 2022-09-30 | $19.49 | $19.49 | 2,235,400 | — | — |
| 2022-09-29 | $19.68 | $19.68 | 1,712,200 | — | — |
| 2022-09-28 | $21.37 | $21.37 | 1,653,900 | — | — |
| 2022-09-27 | $20.38 | $20.38 | 1,831,900 | — | — |
| 2022-09-26 | $20.32 | $20.32 | 2,326,200 | — | — |
| 2022-09-23 | $20.21 | $20.21 | 2,533,000 | — | — |
| 2022-09-22 | $19.90 | $19.90 | 2,182,800 | — | — |
| 2022-09-21 | $21.14 | $21.14 | 1,688,400 | — | — |
| 2022-09-20 | $21.78 | $21.78 | 1,695,800 | — | — |
| 2022-09-19 | $22.82 | $22.82 | 1,805,700 | — | — |
| 2022-09-16 | $23.15 | $23.15 | 10,604,500 | — | — |
| 2022-09-15 | $24.39 | $24.39 | 3,806,000 | — | — |
| 2022-09-14 | $25.34 | $25.34 | 3,363,400 | — | — |
| 2022-09-13 | $26.68 | $26.68 | 2,576,600 | — | — |
| 2022-09-12 | $28.51 | $28.51 | 2,345,800 | — | — |
| 2022-09-09 | $27.73 | $27.73 | 1,836,400 | — | — |
| 2022-09-08 | $25.94 | $25.94 | 1,401,900 | — | — |
| 2022-09-07 | $25.36 | $25.36 | 1,812,900 | — | — |
| 2022-09-06 | $24.53 | $24.53 | 2,309,300 | — | — |
| 2022-09-02 | $24.09 | $24.09 | 1,834,600 | — | — |
| 2022-09-01 | $25.05 | $25.05 | 2,314,000 | — | — |
| 2022-08-31 | $24.63 | $24.63 | 1,648,200 | — | — |
| 2022-08-30 | $24.49 | $24.49 | 1,366,800 | — | — |
| 2022-08-29 | $24.94 | $24.94 | 1,444,300 | — | — |
| 2022-08-26 | $25.75 | $25.75 | 1,786,800 | — | — |
| 2022-08-25 | $27.07 | $27.07 | 1,529,500 | — | — |
| 2022-08-24 | $26.40 | $26.40 | 1,796,300 | — | — |
| 2022-08-23 | $26.04 | $26.04 | 2,362,300 | — | — |
| 2022-08-22 | $25.55 | $25.55 | 2,711,000 | — | — |
| 2022-08-19 | $26.93 | $26.93 | 3,871,800 | — | — |
| 2022-08-18 | $28.97 | $28.97 | 3,890,400 | — | — |
| 2022-08-17 | $30.18 | $30.18 | 3,407,900 | — | — |
| 2022-08-16 | $32.63 | $32.63 | 4,883,600 | — | — |
| 2022-08-15 | $33.55 | $33.55 | 4,256,900 | — | — |
| 2022-08-12 | $36.32 | $36.32 | 2,653,800 | — | — |
| 2022-08-11 | $34.46 | $34.46 | 8,429,900 | — | — |
| 2022-08-10 | $40.46 | $40.46 | 5,187,800 | — | — |
| 2022-08-09 | $36.01 | $36.01 | 9,262,200 | — | — |
| 2022-08-08 | $40.14 | $40.14 | 2,689,000 | — | — |
| 2022-08-05 | $36.46 | $36.46 | 2,627,500 | — | — |
| 2022-08-04 | $36.00 | $36.00 | 1,857,700 | — | — |
| 2022-08-03 | $35.82 | $35.82 | 4,755,900 | — | — |
| 2022-08-02 | $34.49 | $34.49 | 1,587,100 | — | — |
| 2022-08-01 | $34.17 | $34.17 | 2,248,600 | — | — |
| 2022-07-29 | $35.54 | $35.54 | 1,656,100 | — | — |
| 2022-07-28 | $35.36 | $35.36 | 1,755,000 | — | — |
| 2022-07-27 | $35.33 | $35.33 | 2,733,900 | — | — |
| 2022-07-26 | $33.40 | $33.40 | 1,073,100 | — | — |
| 2022-07-25 | $35.16 | $35.16 | 1,148,400 | — | — |
| 2022-07-22 | $36.16 | $36.16 | 2,363,100 | — | — |
| 2022-07-21 | $38.12 | $38.12 | 1,582,000 | — | — |
| 2022-07-20 | $37.60 | $37.60 | 2,818,900 | — | — |
| 2022-07-19 | $35.20 | $35.20 | 2,000,200 | — | — |
| 2022-07-18 | $34.33 | $34.33 | 1,994,300 | — | — |
| 2022-07-15 | $32.62 | $32.62 | 1,762,400 | — | — |
| 2022-07-14 | $30.81 | $30.81 | 2,646,700 | — | — |
| 2022-07-13 | $32.94 | $32.94 | 2,479,000 | — | — |
| 2022-07-12 | $34.40 | $34.40 | 1,382,200 | — | — |
| 2022-07-11 | $34.93 | $34.93 | 1,802,300 | — | — |
| 2022-07-08 | $37.39 | $37.39 | 1,547,100 | — | — |
| 2022-07-07 | $37.64 | $37.64 | 1,654,600 | — | — |
| 2022-07-06 | $35.88 | $35.88 | 1,715,400 | — | — |
| 2022-07-05 | $35.36 | $35.36 | 2,996,000 | — | — |
| 2022-07-01 | $34.98 | $34.98 | 2,142,000 | — | — |
| 2022-06-30 | $34.44 | $34.44 | 3,003,700 | — | — |
| 2022-06-29 | $35.55 | $35.55 | 1,745,700 | — | — |
| 2022-06-28 | $36.25 | $36.25 | 1,914,700 | — | — |
| 2022-06-27 | $38.34 | $38.34 | 1,732,100 | — | — |
| 2022-06-24 | $39.63 | $39.63 | 16,578,600 | — | — |
| 2022-06-23 | $38.14 | $38.14 | 2,342,400 | — | — |
| 2022-06-22 | $35.96 | $35.96 | 2,253,200 | — | — |
| 2022-06-21 | $35.04 | $35.04 | 2,813,100 | — | — |
| 2022-06-17 | $33.50 | $33.50 | 4,636,200 | — | — |
| 2022-06-16 | $30.63 | $30.63 | 2,979,000 | — | — |
| 2022-06-15 | $34.07 | $34.07 | 2,998,200 | — | — |
| 2022-06-14 | $32.35 | $32.35 | 2,956,800 | — | — |
| 2022-06-13 | $33.83 | $33.83 | 3,334,100 | — | — |
| 2022-06-10 | $36.11 | $36.11 | 3,995,900 | — | — |
| 2022-06-09 | $40.30 | $40.30 | 2,632,500 | — | — |
| 2022-06-08 | $43.75 | $43.75 | 2,045,600 | — | — |
| 2022-06-07 | $43.50 | $43.50 | 2,465,700 | — | — |
| 2022-06-06 | $42.56 | $42.56 | 4,532,300 | — | — |
| 2022-06-03 | $39.43 | $39.43 | 1,752,100 | — | — |
| 2022-06-02 | $40.95 | $40.95 | 2,685,400 | — | — |
| 2022-06-01 | $38.31 | $38.31 | 2,981,100 | — | — |
| 2022-05-31 | $38.11 | $38.11 | 8,734,900 | — | — |
| 2022-05-27 | $40.29 | $40.29 | 3,804,200 | — | — |
| 2022-05-26 | $36.43 | $36.43 | 4,684,800 | — | — |
| 2022-05-25 | $35.69 | $35.69 | 3,653,800 | — | — |
| 2022-05-24 | $33.12 | $33.12 | 6,328,100 | — | — |
| 2022-05-23 | $37.98 | $37.98 | 2,341,800 | — | — |
| 2022-05-20 | $40.03 | $40.03 | 3,445,600 | — | — |
| 2022-05-19 | $39.41 | $39.41 | 3,003,600 | — | — |
| 2022-05-18 | $36.50 | $36.50 | 2,671,500 | — | — |
| 2022-05-17 | $38.10 | $38.10 | 2,169,900 | — | — |
| 2022-05-16 | $37.37 | $37.37 | 3,267,600 | — | — |
| 2022-05-13 | $39.46 | $39.46 | 5,526,300 | — | — |
| 2022-05-12 | $36.74 | $36.74 | 15,940,600 | — | — |
| 2022-05-11 | $27.28 | $27.28 | 7,500,900 | — | — |
| 2022-05-10 | $28.99 | $28.99 | 4,733,600 | — | — |
| 2022-05-09 | $30.20 | $30.20 | 2,959,200 | — | — |
| 2022-05-06 | $33.50 | $33.50 | 2,850,900 | — | — |
| 2022-05-05 | $36.48 | $36.48 | 1,614,300 | — | — |
| 2022-05-04 | $40.31 | $40.31 | 1,501,000 | — | — |
| 2022-05-03 | $39.77 | $39.77 | 1,682,200 | — | — |
| 2022-05-02 | $39.60 | $39.60 | 1,249,400 | — | — |
| 2022-04-29 | $38.15 | $38.15 | 1,098,700 | — | — |
| 2022-04-28 | $39.16 | $39.16 | 1,864,500 | — | — |
| 2022-04-27 | $37.68 | $37.68 | 1,919,800 | — | — |
| 2022-04-26 | $38.60 | $38.60 | 2,451,700 | — | — |
| 2022-04-25 | $41.14 | $41.14 | 2,070,100 | — | — |
| 2022-04-22 | $41.21 | $41.21 | 2,140,100 | — | — |
| 2022-04-21 | $43.12 | $43.12 | 1,336,100 | — | — |
| 2022-04-20 | $46.34 | $46.34 | 2,309,000 | — | — |
| 2022-04-19 | $49.59 | $49.59 | 1,020,200 | — | — |
| 2022-04-18 | $46.74 | $46.74 | 1,962,200 | — | — |
| 2022-04-14 | $48.96 | $48.96 | 758,800 | — | — |
| 2022-04-13 | $51.96 | $51.96 | 1,025,000 | — | — |
| 2022-04-12 | $49.53 | $49.53 | 1,199,000 | — | — |
| 2022-04-11 | $49.90 | $49.90 | 936,600 | — | — |
| 2022-04-08 | $51.27 | $51.27 | 567,400 | — | — |
| 2022-04-07 | $51.88 | $51.88 | 1,428,500 | — | — |
| 2022-04-06 | $52.44 | $52.44 | 744,900 | — | — |
| 2022-04-05 | $54.98 | $54.98 | 833,800 | — | — |
| 2022-04-04 | $57.78 | $57.78 | 1,199,900 | — | — |
| 2022-04-01 | $53.27 | $53.27 | 1,605,700 | — | — |
| 2022-03-31 | $55.07 | $55.07 | 1,108,500 | — | — |
| 2022-03-30 | $55.31 | $55.31 | 1,001,400 | — | — |
| 2022-03-29 | $55.98 | $55.98 | 1,475,300 | — | — |
| 2022-03-28 | $53.43 | $53.43 | 1,012,900 | — | — |
| 2022-03-25 | $53.44 | $53.44 | 946,300 | — | — |
| 2022-03-24 | $55.20 | $55.20 | 899,400 | — | — |
| 2022-03-23 | $54.90 | $54.90 | 736,200 | — | — |
| 2022-03-22 | $55.25 | $55.25 | 2,559,200 | — | — |
| 2022-03-21 | $53.40 | $53.40 | 2,425,900 | — | — |
| 2022-03-18 | $54.45 | $54.45 | 7,024,300 | — | — |
| 2022-03-17 | $52.51 | $52.51 | 2,882,000 | — | — |
| 2022-03-16 | $49.99 | $49.99 | 2,566,400 | — | — |
| 2022-03-15 | $45.96 | $45.96 | 2,108,600 | — | — |
| 2022-03-14 | $44.05 | $44.05 | 1,611,900 | — | — |
| 2022-03-11 | $44.55 | $44.55 | 1,732,100 | — | — |
| 2022-03-10 | $46.43 | $46.43 | 1,615,500 | — | — |
| 2022-03-09 | $48.54 | $48.54 | 1,498,300 | — | — |
| 2022-03-08 | $45.74 | $45.74 | 3,038,600 | — | — |
| 2022-03-07 | $47.33 | $47.33 | 3,545,100 | — | — |
| 2022-03-04 | $50.26 | $50.26 | 2,603,600 | — | — |
| 2022-03-03 | $55.14 | $55.14 | 1,413,900 | — | — |
| 2022-03-02 | $57.85 | $57.85 | 1,326,000 | — | — |
| 2022-03-01 | $60.34 | $60.34 | 1,814,700 | — | — |
| 2022-02-28 | $58.08 | $58.08 | 1,905,100 | — | — |
| 2022-02-25 | $57.20 | $57.20 | 1,494,800 | — | — |
| 2022-02-24 | $57.11 | $57.11 | 1,673,400 | — | — |
| 2022-02-23 | $56.28 | $56.28 | 1,422,100 | — | — |
| 2022-02-22 | $57.33 | $57.33 | 2,755,000 | — | — |
| 2022-02-18 | $63.77 | $63.77 | 2,595,100 | — | — |
| 2022-02-17 | $64.13 | $64.13 | 9,499,400 | — | — |
| 2022-02-16 | $68.71 | $68.71 | 3,766,500 | — | — |
| 2022-02-15 | $75.51 | $75.51 | 2,006,400 | — | — |
| 2022-02-14 | $70.96 | $70.96 | 1,100,500 | — | — |
| 2022-02-11 | $70.31 | $70.31 | 719,300 | — | — |
| 2022-02-10 | $72.23 | $72.23 | 1,478,300 | — | — |
| 2022-02-09 | $74.75 | $74.75 | 1,447,100 | — | — |
| 2022-02-08 | $70.81 | $70.81 | 1,162,500 | — | — |
| 2022-02-07 | $68.42 | $68.42 | 1,406,100 | — | — |
| 2022-02-04 | $68.90 | $68.90 | 2,067,500 | — | — |
| 2022-02-03 | $61.31 | $61.31 | 1,594,700 | — | — |
| 2022-02-02 | $65.22 | $65.22 | 1,401,500 | — | — |
| 2022-02-01 | $67.69 | $67.69 | 1,275,700 | — | — |
| 2022-01-31 | $64.42 | $64.42 | 1,270,900 | — | — |
| 2022-01-28 | $60.89 | $60.89 | 2,239,800 | — | — |
| 2022-01-27 | $59.78 | $59.78 | 1,281,200 | — | — |
| 2022-01-26 | $63.03 | $63.03 | 2,719,200 | — | — |
| 2022-01-25 | $64.58 | $64.58 | 1,835,900 | — | — |
| 2022-01-24 | $69.54 | $69.54 | 2,199,000 | — | — |
| 2022-01-21 | $68.49 | $68.49 | 1,518,300 | — | — |
| 2022-01-20 | $70.90 | $70.90 | 1,311,100 | — | — |
| 2022-01-19 | $70.12 | $70.12 | 2,064,300 | — | — |
| 2022-01-18 | $72.44 | $72.44 | 1,712,900 | — | — |
| 2022-01-14 | $79.01 | $79.01 | 1,092,600 | — | — |
| 2022-01-13 | $79.55 | $79.55 | 772,600 | — | — |
| 2022-01-12 | $84.33 | $84.33 | 455,700 | — | — |
| 2022-01-11 | $84.00 | $84.00 | 741,600 | — | — |
| 2022-01-10 | $82.94 | $82.94 | 959,700 | — | — |
| 2022-01-07 | $80.45 | $80.45 | 509,400 | — | — |
| 2022-01-06 | $82.15 | $82.15 | 1,028,800 | — | — |
| 2022-01-05 | $82.03 | $82.03 | 2,234,300 | — | — |
| 2022-01-04 | $88.61 | $88.61 | 1,727,200 | — | — |
| 2022-01-03 | $94.38 | $94.38 | 531,400 | — | — |