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
- 1995-12-05 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 | $10.28 | $10.28 | 6,329,200 | — | — |
| 2022-12-29 | $9.72 | $9.72 | 9,369,000 | — | — |
| 2022-12-28 | $9.06 | $9.06 | 4,989,700 | — | — |
| 2022-12-27 | $8.86 | $8.86 | 6,933,100 | — | — |
| 2022-12-23 | $9.66 | $9.66 | 4,360,100 | — | — |
| 2022-12-22 | $10.27 | $10.27 | 4,349,800 | — | — |
| 2022-12-21 | $10.38 | $10.38 | 4,867,200 | — | — |
| 2022-12-20 | $10.52 | $10.52 | 6,862,400 | — | — |
| 2022-12-19 | $10.32 | $10.32 | 7,356,800 | — | — |
| 2022-12-16 | $11.03 | $11.03 | 38,694,600 | — | — |
| 2022-12-15 | $11.32 | $11.32 | 38,727,500 | — | — |
| 2022-12-14 | $17.23 | $17.23 | 5,104,000 | — | — |
| 2022-12-13 | $17.21 | $17.21 | 6,663,600 | — | — |
| 2022-12-12 | $16.37 | $16.37 | 2,513,400 | — | — |
| 2022-12-09 | $16.51 | $16.51 | 2,572,000 | — | — |
| 2022-12-08 | $17.32 | $17.32 | 3,880,000 | — | — |
| 2022-12-07 | $17.22 | $17.22 | 3,250,800 | — | — |
| 2022-12-06 | $16.78 | $16.78 | 4,595,300 | — | — |
| 2022-12-05 | $17.61 | $17.61 | 6,821,900 | — | — |
| 2022-12-02 | $16.52 | $16.52 | 6,191,700 | — | — |
| 2022-12-01 | $16.85 | $16.85 | 4,365,400 | — | — |
| 2022-11-30 | $16.49 | $16.49 | 6,682,900 | — | — |
| 2022-11-29 | $16.83 | $16.83 | 7,248,100 | — | — |
| 2022-11-28 | $16.64 | $16.64 | 3,406,800 | — | — |
| 2022-11-25 | $16.54 | $16.54 | 2,110,600 | — | — |
| 2022-11-23 | $17.03 | $17.03 | 3,710,200 | — | — |
| 2022-11-22 | $16.92 | $16.92 | 6,416,700 | — | — |
| 2022-11-21 | $18.95 | $18.95 | 2,795,800 | — | — |
| 2022-11-18 | $19.66 | $19.66 | 3,594,700 | — | — |
| 2022-11-17 | $20.79 | $20.79 | 2,700,500 | — | — |
| 2022-11-16 | $21.47 | $21.47 | 3,850,100 | — | — |
| 2022-11-15 | $23.22 | $23.22 | 4,547,500 | — | — |
| 2022-11-14 | $23.08 | $23.08 | 4,617,900 | — | — |
| 2022-11-11 | $25.04 | $25.04 | 5,675,300 | — | — |
| 2022-11-10 | $22.14 | $22.14 | 7,064,700 | — | — |
| 2022-11-09 | $18.63 | $18.63 | 6,306,800 | — | — |
| 2022-11-08 | $19.65 | $19.65 | 4,573,100 | — | — |
| 2022-11-07 | $19.43 | $19.43 | 3,969,800 | — | — |
| 2022-11-04 | $19.40 | $19.40 | 3,940,900 | — | — |
| 2022-11-03 | $20.17 | $20.17 | 5,396,700 | — | — |
| 2022-11-02 | $20.50 | $20.50 | 3,693,600 | — | — |
| 2022-11-01 | $22.00 | $22.00 | 5,185,900 | — | — |
| 2022-10-31 | $22.27 | $22.27 | 2,959,600 | — | — |
| 2022-10-28 | $23.02 | $23.02 | 2,840,300 | — | — |
| 2022-10-27 | $22.29 | $22.29 | 4,103,800 | — | — |
| 2022-10-26 | $22.81 | $22.81 | 5,455,800 | — | — |
| 2022-10-25 | $22.58 | $22.58 | 6,359,900 | — | — |
| 2022-10-24 | $20.81 | $20.81 | 4,741,800 | — | — |
| 2022-10-21 | $19.34 | $19.34 | 8,126,600 | — | — |
| 2022-10-20 | $17.18 | $17.18 | 4,476,100 | — | — |
| 2022-10-19 | $17.93 | $17.93 | 8,011,800 | — | — |
| 2022-10-18 | $18.62 | $18.62 | 5,154,100 | — | — |
| 2022-10-17 | $20.32 | $20.32 | 4,455,200 | — | — |
| 2022-10-14 | $19.67 | $19.67 | 6,021,400 | — | — |
| 2022-10-13 | $21.28 | $21.28 | 7,769,400 | — | — |
| 2022-10-12 | $20.24 | $20.24 | 8,548,900 | — | — |
| 2022-10-11 | $18.97 | $18.97 | 17,217,200 | — | — |
| 2022-10-10 | $17.78 | $17.78 | 6,905,600 | — | — |
| 2022-10-07 | $16.30 | $16.30 | 4,434,300 | — | — |
| 2022-10-06 | $18.08 | $18.08 | 2,508,000 | — | — |
| 2022-10-05 | $18.70 | $18.70 | 3,655,000 | — | — |
| 2022-10-04 | $19.40 | $19.40 | 3,149,200 | — | — |
| 2022-10-03 | $18.60 | $18.60 | 3,481,500 | — | — |
| 2022-09-30 | $18.20 | $18.20 | 3,759,700 | — | — |
| 2022-09-29 | $18.57 | $18.57 | 4,244,000 | — | — |
| 2022-09-28 | $19.61 | $19.61 | 4,233,600 | — | — |
| 2022-09-27 | $20.04 | $20.04 | 9,632,300 | — | — |
| 2022-09-26 | $18.87 | $18.87 | 5,629,500 | — | — |
| 2022-09-23 | $21.00 | $21.00 | 5,273,400 | — | — |
| 2022-09-22 | $22.44 | $22.44 | 10,750,500 | — | — |
| 2022-09-21 | $25.87 | $25.87 | 3,071,900 | — | — |
| 2022-09-20 | $27.46 | $27.46 | 3,686,700 | — | — |
| 2022-09-19 | $28.43 | $28.43 | 4,921,800 | — | — |
| 2022-09-16 | $30.41 | $30.41 | 4,232,300 | — | — |
| 2022-09-15 | $32.55 | $32.55 | 3,115,800 | — | — |
| 2022-09-14 | $32.55 | $32.55 | 3,642,700 | — | — |
| 2022-09-13 | $30.78 | $30.78 | 4,536,400 | — | — |
| 2022-09-12 | $33.00 | $33.00 | 3,662,600 | — | — |
| 2022-09-09 | $31.72 | $31.72 | 2,807,500 | — | — |
| 2022-09-08 | $30.28 | $30.28 | 3,746,500 | — | — |
| 2022-09-07 | $30.62 | $30.62 | 3,754,900 | — | — |
| 2022-09-06 | $28.53 | $28.53 | 4,704,400 | — | — |
| 2022-09-02 | $30.39 | $30.39 | 3,622,300 | — | — |
| 2022-09-01 | $31.95 | $31.95 | 4,750,000 | — | — |
| 2022-08-31 | $33.04 | $33.04 | 4,582,400 | — | — |
| 2022-08-30 | $35.22 | $35.22 | 2,961,100 | — | — |
| 2022-08-29 | $36.27 | $36.27 | 3,212,500 | — | — |
| 2022-08-26 | $35.20 | $35.20 | 2,834,400 | — | — |
| 2022-08-25 | $37.25 | $37.25 | 2,595,100 | — | — |
| 2022-08-24 | $37.07 | $37.07 | 2,736,300 | — | — |
| 2022-08-23 | $36.55 | $36.55 | 3,255,400 | — | — |
| 2022-08-22 | $35.47 | $35.47 | 3,688,200 | — | — |
| 2022-08-19 | $36.22 | $36.22 | 4,012,400 | — | — |
| 2022-08-18 | $37.18 | $37.18 | 5,936,100 | — | — |
| 2022-08-17 | $39.37 | $39.37 | 5,811,800 | — | — |
| 2022-08-16 | $42.88 | $42.88 | 4,914,700 | — | — |
| 2022-08-15 | $42.30 | $42.30 | 4,694,800 | — | — |
| 2022-08-12 | $41.47 | $41.47 | 5,031,600 | — | — |
| 2022-08-11 | $40.34 | $40.34 | 6,981,700 | — | — |
| 2022-08-10 | $41.36 | $41.36 | 9,619,900 | — | — |
| 2022-08-09 | $40.28 | $40.28 | 27,346,000 | — | — |
| 2022-08-08 | $57.25 | $57.25 | 9,050,400 | — | — |
| 2022-08-05 | $60.27 | $60.27 | 3,543,000 | — | — |
| 2022-08-04 | $61.93 | $61.93 | 3,327,200 | — | — |
| 2022-08-03 | $61.11 | $61.11 | 4,350,000 | — | — |
| 2022-08-02 | $57.46 | $57.46 | 4,488,800 | — | — |
| 2022-08-01 | $53.92 | $53.92 | 3,475,700 | — | — |
| 2022-07-29 | $54.51 | $54.51 | 3,885,200 | — | — |
| 2022-07-28 | $57.11 | $57.11 | 4,114,300 | — | — |
| 2022-07-27 | $56.41 | $56.41 | 4,388,600 | — | — |
| 2022-07-26 | $56.55 | $56.55 | 4,856,700 | — | — |
| 2022-07-25 | $55.51 | $55.51 | 3,800,000 | — | — |
| 2022-07-22 | $54.85 | $54.85 | 4,515,600 | — | — |
| 2022-07-21 | $58.95 | $58.95 | 5,642,900 | — | — |
| 2022-07-20 | $59.57 | $59.57 | 11,565,500 | — | — |
| 2022-07-19 | $58.00 | $58.00 | 13,730,500 | — | — |
| 2022-07-18 | $51.97 | $51.97 | 7,140,200 | — | — |
| 2022-07-15 | $54.43 | $54.43 | 13,721,800 | — | — |
| 2022-07-14 | $51.62 | $51.62 | 30,053,300 | — | — |
| 2022-07-13 | $69.95 | $69.95 | 7,544,000 | — | — |
| 2022-07-12 | $69.76 | $69.76 | 8,672,800 | — | — |
| 2022-07-11 | $67.15 | $67.15 | 8,716,900 | — | — |
| 2022-07-08 | $76.12 | $76.12 | 8,735,500 | — | — |
| 2022-07-07 | $73.14 | $73.14 | 9,831,600 | — | — |
| 2022-07-06 | $63.54 | $63.54 | 5,871,700 | — | — |
| 2022-07-05 | $64.29 | $64.29 | 7,166,200 | — | — |
| 2022-07-01 | $57.15 | $57.15 | 6,423,700 | — | — |
| 2022-06-30 | $51.43 | $51.43 | 3,556,900 | — | — |
| 2022-06-29 | $51.85 | $51.85 | 4,113,200 | — | — |
| 2022-06-28 | $51.06 | $51.06 | 4,821,300 | — | — |
| 2022-06-27 | $53.82 | $53.82 | 5,341,700 | — | — |
| 2022-06-24 | $51.67 | $51.67 | 4,847,100 | — | — |
| 2022-06-23 | $51.81 | $51.81 | 6,373,800 | — | — |
| 2022-06-22 | $45.48 | $45.48 | 6,726,700 | — | — |
| 2022-06-21 | $41.37 | $41.37 | 4,214,200 | — | — |
| 2022-06-17 | $40.24 | $40.24 | 7,617,700 | — | — |
| 2022-06-16 | $37.66 | $37.66 | 5,006,000 | — | — |
| 2022-06-15 | $41.23 | $41.23 | 5,713,600 | — | — |
| 2022-06-14 | $38.71 | $38.71 | 5,686,900 | — | — |
| 2022-06-13 | $36.28 | $36.28 | 7,303,200 | — | — |
| 2022-06-10 | $40.62 | $40.62 | 9,747,800 | — | — |
| 2022-06-09 | $41.48 | $41.48 | 18,198,300 | — | — |
| 2022-06-08 | $50.11 | $50.11 | 26,983,900 | — | — |
| 2022-06-07 | $47.54 | $47.54 | 1,947,000 | — | — |
| 2022-06-06 | $47.54 | $47.54 | 7,597,800 | — | — |
| 2022-06-03 | $44.76 | $44.76 | 23,314,900 | — | — |
| 2022-06-02 | $55.97 | $55.97 | 3,430,000 | — | — |
| 2022-06-01 | $53.64 | $53.64 | 3,689,300 | — | — |
| 2022-05-31 | $55.33 | $55.33 | 8,331,600 | — | — |
| 2022-05-27 | $55.29 | $55.29 | 7,476,300 | — | — |
| 2022-05-26 | $47.07 | $47.07 | 2,703,200 | — | — |
| 2022-05-25 | $46.13 | $46.13 | 3,152,700 | — | — |
| 2022-05-24 | $46.54 | $46.54 | 3,408,200 | — | — |
| 2022-05-23 | $51.40 | $51.40 | 3,022,200 | — | — |
| 2022-05-20 | $53.42 | $53.42 | 7,205,700 | — | — |
| 2022-05-19 | $58.43 | $58.43 | 5,329,300 | — | — |
| 2022-05-18 | $52.11 | $52.11 | 3,061,900 | — | — |
| 2022-05-17 | $51.95 | $51.95 | 3,575,700 | — | — |
| 2022-05-16 | $48.00 | $48.00 | 3,513,000 | — | — |
| 2022-05-13 | $51.89 | $51.89 | 6,144,400 | — | — |
| 2022-05-12 | $47.98 | $47.98 | 6,661,300 | — | — |
| 2022-05-11 | $42.92 | $42.92 | 8,743,600 | — | — |
| 2022-05-10 | $53.86 | $53.86 | 13,801,500 | — | — |
| 2022-05-09 | $53.26 | $53.26 | 5,909,800 | — | — |
| 2022-05-06 | $57.30 | $57.30 | 3,455,600 | — | — |
| 2022-05-05 | $58.66 | $58.66 | 3,893,300 | — | — |
| 2022-05-04 | $62.73 | $62.73 | 6,536,100 | — | — |
| 2022-05-03 | $58.89 | $58.89 | 8,046,900 | — | — |
| 2022-05-02 | $53.75 | $53.75 | 8,693,900 | — | — |
| 2022-04-29 | $45.07 | $45.07 | 7,743,200 | — | — |
| 2022-04-28 | $44.27 | $44.27 | 4,449,700 | — | — |
| 2022-04-27 | $46.46 | $46.46 | 3,247,500 | — | — |
| 2022-04-26 | $47.42 | $47.42 | 3,180,500 | — | — |
| 2022-04-25 | $50.21 | $50.21 | 4,792,100 | — | — |
| 2022-04-22 | $46.65 | $46.65 | 5,594,500 | — | — |
| 2022-04-21 | $48.80 | $48.80 | 4,781,200 | — | — |
| 2022-04-20 | $53.69 | $53.69 | 5,323,700 | — | — |
| 2022-04-19 | $54.59 | $54.59 | 4,985,800 | — | — |
| 2022-04-18 | $55.16 | $55.16 | 4,538,400 | — | — |
| 2022-04-14 | $58.55 | $58.55 | 3,917,900 | — | — |
| 2022-04-13 | $62.17 | $62.17 | 3,382,500 | — | — |
| 2022-04-12 | $58.10 | $58.10 | 4,141,000 | — | — |
| 2022-04-11 | $57.54 | $57.54 | 3,581,700 | — | — |
| 2022-04-08 | $60.63 | $60.63 | 3,633,200 | — | — |
| 2022-04-07 | $59.50 | $59.50 | 4,373,600 | — | — |
| 2022-04-06 | $62.44 | $62.44 | 5,161,900 | — | — |
| 2022-04-05 | $65.23 | $65.23 | 6,661,700 | — | — |
| 2022-04-04 | $75.29 | $75.29 | 2,644,100 | — | — |
| 2022-04-01 | $74.32 | $74.32 | 2,494,700 | — | — |
| 2022-03-31 | $73.65 | $73.65 | 2,314,200 | — | — |
| 2022-03-30 | $74.75 | $74.75 | 3,180,400 | — | — |
| 2022-03-29 | $78.83 | $78.83 | 4,338,700 | — | — |
| 2022-03-28 | $73.85 | $73.85 | 3,080,400 | — | — |
| 2022-03-25 | $74.13 | $74.13 | 3,949,100 | — | — |
| 2022-03-24 | $81.45 | $81.45 | 3,248,000 | — | — |
| 2022-03-23 | $80.18 | $80.18 | 2,793,500 | — | — |
| 2022-03-22 | $83.80 | $83.80 | 4,540,900 | — | — |
| 2022-03-21 | $78.56 | $78.56 | 3,652,600 | — | — |
| 2022-03-18 | $82.30 | $82.30 | 5,451,700 | — | — |
| 2022-03-17 | $79.23 | $79.23 | 3,998,100 | — | — |
| 2022-03-16 | $77.49 | $77.49 | 4,139,200 | — | — |
| 2022-03-15 | $73.80 | $73.80 | 3,764,700 | — | — |
| 2022-03-14 | $71.93 | $71.93 | 6,488,200 | — | — |
| 2022-03-11 | $72.99 | $72.99 | 2,953,300 | — | — |
| 2022-03-10 | $77.77 | $77.77 | 2,757,200 | — | — |
| 2022-03-09 | $79.07 | $79.07 | 3,274,500 | — | — |
| 2022-03-08 | $72.79 | $72.79 | 4,403,200 | — | — |
| 2022-03-07 | $69.73 | $69.73 | 5,105,900 | — | — |
| 2022-03-04 | $71.72 | $71.72 | 4,046,000 | — | — |
| 2022-03-03 | $80.53 | $80.53 | 2,835,600 | — | — |
| 2022-03-02 | $86.39 | $86.39 | 4,208,700 | — | — |
| 2022-03-01 | $83.74 | $83.74 | 7,183,500 | — | — |
| 2022-02-28 | $83.37 | $83.37 | 4,233,300 | — | — |
| 2022-02-25 | $81.63 | $81.63 | 2,877,700 | — | — |
| 2022-02-24 | $79.95 | $79.95 | 5,077,500 | — | — |
| 2022-02-23 | $73.49 | $73.49 | 4,095,300 | — | — |
| 2022-02-22 | $79.39 | $79.39 | 3,131,500 | — | — |
| 2022-02-18 | $81.89 | $81.89 | 2,933,300 | — | — |
| 2022-02-17 | $83.44 | $83.44 | 2,747,000 | — | — |
| 2022-02-16 | $86.55 | $86.55 | 3,069,700 | — | — |
| 2022-02-15 | $87.13 | $87.13 | 4,448,700 | — | — |
| 2022-02-14 | $80.11 | $80.11 | 5,065,500 | — | — |
| 2022-02-11 | $90.44 | $90.44 | 4,134,000 | — | — |
| 2022-02-10 | $88.00 | $88.00 | 4,925,700 | — | — |
| 2022-02-09 | $91.79 | $91.79 | 5,341,100 | — | — |
| 2022-02-08 | $83.45 | $83.45 | 9,114,900 | — | — |
| 2022-02-07 | $94.80 | $94.80 | 6,481,200 | — | — |
| 2022-02-04 | $89.33 | $89.33 | 3,314,600 | — | — |
| 2022-02-03 | $88.49 | $88.49 | 4,248,500 | — | — |
| 2022-02-02 | $89.44 | $89.44 | 6,012,200 | — | — |
| 2022-02-01 | $95.18 | $95.18 | 7,176,500 | — | — |
| 2022-01-31 | $93.70 | $93.70 | 10,415,700 | — | — |
| 2022-01-28 | $82.92 | $82.92 | 7,771,600 | — | — |
| 2022-01-27 | $72.92 | $72.92 | 4,553,100 | — | — |
| 2022-01-26 | $79.18 | $79.18 | 8,130,900 | — | — |
| 2022-01-25 | $77.21 | $77.21 | 7,578,600 | — | — |
| 2022-01-24 | $79.47 | $79.47 | 12,992,900 | — | — |
| 2022-01-21 | $84.65 | $84.65 | 5,762,000 | — | — |
| 2022-01-20 | $90.36 | $90.36 | 7,529,400 | — | — |
| 2022-01-19 | $92.33 | $92.33 | 6,059,600 | — | — |
| 2022-01-18 | $98.44 | $98.44 | 6,536,100 | — | — |
| 2022-01-14 | $110.82 | $110.82 | 9,842,300 | — | — |
| 2022-01-13 | $112.38 | $112.38 | 7,592,700 | — | — |
| 2022-01-12 | $130.17 | $130.17 | 3,458,600 | — | — |
| 2022-01-11 | $130.68 | $130.68 | 4,064,400 | — | — |
| 2022-01-10 | $134.99 | $134.99 | 6,191,600 | — | — |
| 2022-01-07 | $126.70 | $126.70 | 6,440,100 | — | — |
| 2022-01-06 | $121.50 | $121.50 | 6,282,000 | — | — |
| 2022-01-05 | $122.41 | $122.41 | 8,072,900 | — | — |
| 2022-01-04 | $138.45 | $138.45 | 4,698,700 | — | — |
| 2022-01-03 | $142.90 | $142.90 | 6,617,700 | — | — |