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
- 2021-07-26 to 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $11.66 | $11.66 | 27,301 |
| 2022-12-29 | $10.50 | $10.50 | 55,492 |
| 2022-12-28 | $9.15 | $9.15 | 36,480 |
| 2022-12-27 | $9.28 | $9.28 | 46,238 |
| 2022-12-23 | $10.80 | $10.80 | 23,931 |
| 2022-12-22 | $10.29 | $10.29 | 49,607 |
| 2022-12-21 | $11.10 | $11.10 | 28,553 |
| 2022-12-20 | $10.95 | $10.95 | 35,360 |
| 2022-12-19 | $11.49 | $11.49 | 35,370 |
| 2022-12-16 | $12.46 | $12.46 | 12,439 |
| 2022-12-15 | $12.42 | $12.42 | 45,248 |
| 2022-12-14 | $14.10 | $14.10 | 32,728 |
| 2022-12-13 | $14.10 | $14.10 | 20,440 |
| 2022-12-12 | $14.40 | $14.40 | 28,360 |
| 2022-12-09 | $14.70 | $14.70 | 26,578 |
| 2022-12-08 | $15.44 | $15.44 | 28,585 |
| 2022-12-07 | $14.80 | $14.80 | 37,541 |
| 2022-12-06 | $15.90 | $15.90 | 36,062 |
| 2022-12-05 | $17.55 | $17.55 | 22,113 |
| 2022-12-02 | $18.22 | $18.22 | 24,771 |
| 2022-12-01 | $16.88 | $16.88 | 12,511 |
| 2022-11-30 | $16.68 | $16.68 | 23,118 |
| 2022-11-29 | $16.21 | $16.21 | 15,405 |
| 2022-11-28 | $15.78 | $15.78 | 28,351 |
| 2022-11-25 | $15.77 | $15.77 | 4,010 |
| 2022-11-23 | $16.11 | $16.11 | 18,532 |
| 2022-11-22 | $14.67 | $14.67 | 35,171 |
| 2022-11-21 | $16.33 | $16.33 | 22,767 |
| 2022-11-18 | $16.79 | $16.79 | 19,547 |
| 2022-11-17 | $18.23 | $18.23 | 34,985 |
| 2022-11-16 | $20.70 | $20.70 | 65,058 |
| 2022-11-15 | $21.00 | $21.00 | 39,918 |
| 2022-11-14 | $20.22 | $20.22 | 36,313 |
| 2022-11-11 | $19.52 | $19.52 | 20,387 |
| 2022-11-10 | $17.05 | $17.05 | 24,301 |
| 2022-11-09 | $15.00 | $15.00 | 38,817 |
| 2022-11-08 | $16.20 | $16.20 | 26,409 |
| 2022-11-07 | $17.08 | $17.08 | 27,461 |
| 2022-11-04 | $17.11 | $17.11 | 15,887 |
| 2022-11-03 | $17.37 | $17.37 | 10,332 |
| 2022-11-02 | $17.40 | $17.40 | 21,204 |
| 2022-11-01 | $17.85 | $17.85 | 17,099 |
| 2022-10-31 | $18.34 | $18.34 | 17,436 |
| 2022-10-28 | $17.71 | $17.71 | 18,515 |
| 2022-10-27 | $18.07 | $18.07 | 20,997 |
| 2022-10-26 | $19.11 | $19.11 | 26,865 |
| 2022-10-25 | $18.76 | $18.76 | 33,861 |
| 2022-10-24 | $17.92 | $17.92 | 14,976 |
| 2022-10-21 | $18.30 | $18.30 | 23,592 |
| 2022-10-20 | $18.29 | $18.29 | 32,967 |
| 2022-10-19 | $18.38 | $18.38 | 15,495 |
| 2022-10-18 | $18.69 | $18.69 | 31,088 |
| 2022-10-17 | $18.91 | $18.91 | 34,963 |
| 2022-10-14 | $18.30 | $18.30 | 21,846 |
| 2022-10-13 | $19.61 | $19.61 | 38,354 |
| 2022-10-12 | $20.05 | $20.05 | 37,270 |
| 2022-10-11 | $18.57 | $18.57 | 45,476 |
| 2022-10-10 | $19.05 | $19.05 | 74,861 |
| 2022-10-07 | $21.53 | $21.53 | 35,871 |
| 2022-10-06 | $21.32 | $21.32 | 26,887 |
| 2022-10-05 | $21.90 | $21.90 | 29,557 |
| 2022-10-04 | $22.50 | $22.50 | 68,381 |
| 2022-10-03 | $19.25 | $19.25 | 68,658 |
| 2022-09-30 | $20.44 | $20.44 | 98,503 |
| 2022-09-29 | $18.54 | $18.54 | 536,686 |
| 2022-09-28 | $22.80 | $22.80 | 148,106 |
| 2022-09-27 | $21.87 | $21.87 | 106,710 |
| 2022-09-26 | $23.03 | $23.03 | 127,165 |
| 2022-09-23 | $22.50 | $22.50 | 462,977 |
| 2022-09-22 | $31.80 | $31.80 | 48,349 |
| 2022-09-21 | $32.70 | $32.70 | 30,297 |
| 2022-09-20 | $33.30 | $33.30 | 69,689 |
| 2022-09-19 | $32.10 | $32.10 | 84,112 |
| 2022-09-16 | $36.60 | $36.60 | 66,221 |
| 2022-09-15 | $34.50 | $34.50 | 42,521 |
| 2022-09-14 | $35.10 | $35.10 | 45,365 |
| 2022-09-13 | $33.30 | $33.30 | 37,179 |
| 2022-09-12 | $33.60 | $33.60 | 35,021 |
| 2022-09-09 | $34.20 | $34.20 | 22,926 |
| 2022-09-08 | $32.70 | $32.70 | 27,573 |
| 2022-09-07 | $33.60 | $33.60 | 13,069 |
| 2022-09-06 | $33.30 | $33.30 | 19,003 |
| 2022-09-02 | $32.70 | $32.70 | 19,952 |
| 2022-09-01 | $33.30 | $33.30 | 21,779 |
| 2022-08-31 | $33.90 | $33.90 | 27,470 |
| 2022-08-30 | $33.90 | $33.90 | 43,062 |
| 2022-08-29 | $34.20 | $34.20 | 37,947 |
| 2022-08-26 | $35.10 | $35.10 | 59,214 |
| 2022-08-25 | $40.20 | $40.20 | 26,502 |
| 2022-08-24 | $41.40 | $41.40 | 52,634 |
| 2022-08-23 | $36.60 | $36.60 | 49,104 |
| 2022-08-22 | $34.50 | $34.50 | 34,630 |
| 2022-08-19 | $35.40 | $35.40 | 24,616 |
| 2022-08-18 | $37.20 | $37.20 | 30,582 |
| 2022-08-17 | $36.60 | $36.60 | 48,305 |
| 2022-08-16 | $39.60 | $39.60 | 60,556 |
| 2022-08-15 | $45.00 | $45.00 | 55,624 |
| 2022-08-12 | $44.70 | $44.70 | 48,258 |
| 2022-08-11 | $39.60 | $39.60 | 98,396 |
| 2022-08-10 | $36.30 | $36.30 | 32,735 |
| 2022-08-09 | $34.80 | $34.80 | 31,113 |
| 2022-08-08 | $35.40 | $35.40 | 43,962 |
| 2022-08-05 | $34.20 | $34.20 | 59,282 |
| 2022-08-04 | $36.90 | $36.90 | 37,548 |
| 2022-08-03 | $36.00 | $36.00 | 31,479 |
| 2022-08-02 | $35.40 | $35.40 | 47,553 |
| 2022-08-01 | $34.20 | $34.20 | 34,085 |
| 2022-07-29 | $36.60 | $36.60 | 18,485 |
| 2022-07-28 | $37.50 | $37.50 | 48,527 |
| 2022-07-27 | $35.40 | $35.40 | 24,353 |
| 2022-07-26 | $33.90 | $33.90 | 16,268 |
| 2022-07-25 | $35.40 | $35.40 | 66,183 |
| 2022-07-22 | $33.90 | $33.90 | 47,316 |
| 2022-07-21 | $35.70 | $35.70 | 60,758 |
| 2022-07-20 | $37.50 | $37.50 | 62,066 |
| 2022-07-19 | $38.40 | $38.40 | 12,980 |
| 2022-07-18 | $37.20 | $37.20 | 16,739 |
| 2022-07-15 | $38.10 | $38.10 | 32,073 |
| 2022-07-14 | $36.00 | $36.00 | 32,481 |
| 2022-07-13 | $35.40 | $35.40 | 17,540 |
| 2022-07-12 | $34.50 | $34.50 | 54,332 |
| 2022-07-11 | $33.00 | $33.00 | 26,024 |
| 2022-07-08 | $35.10 | $35.10 | 36,801 |
| 2022-07-07 | $36.90 | $36.90 | 20,024 |
| 2022-07-06 | $35.10 | $35.10 | 19,471 |
| 2022-07-05 | $36.60 | $36.60 | 43,068 |
| 2022-07-01 | $36.60 | $36.60 | 22,245 |
| 2022-06-30 | $34.80 | $34.80 | 45,906 |
| 2022-06-29 | $39.00 | $39.00 | 90,375 |
| 2022-06-28 | $40.50 | $40.50 | 23,826 |
| 2022-06-27 | $44.70 | $44.70 | 31,935 |
| 2022-06-24 | $47.10 | $47.10 | 51,701 |
| 2022-06-23 | $49.50 | $49.50 | 96,580 |
| 2022-06-22 | $45.60 | $45.60 | 25,375 |
| 2022-06-21 | $46.50 | $46.50 | 54,808 |
| 2022-06-17 | $45.90 | $45.90 | 87,415 |
| 2022-06-16 | $38.70 | $38.70 | 60,036 |
| 2022-06-15 | $39.90 | $39.90 | 28,211 |
| 2022-06-14 | $36.00 | $36.00 | 62,508 |
| 2022-06-13 | $43.50 | $43.50 | 48,276 |
| 2022-06-10 | $41.40 | $41.40 | 21,728 |
| 2022-06-09 | $43.20 | $43.20 | 16,890 |
| 2022-06-08 | $45.00 | $45.00 | 34,600 |
| 2022-06-07 | $44.70 | $44.70 | 25,057 |
| 2022-06-06 | $45.00 | $45.00 | 27,954 |
| 2022-06-03 | $44.40 | $44.40 | 23,475 |
| 2022-06-02 | $47.70 | $47.70 | 36,576 |
| 2022-06-01 | $44.10 | $44.10 | 36,877 |
| 2022-05-31 | $48.00 | $48.00 | 57,865 |
| 2022-05-27 | $49.80 | $49.80 | 40,887 |
| 2022-05-26 | $48.30 | $48.30 | 36,550 |
| 2022-05-25 | $48.00 | $48.00 | 7,050 |
| 2022-05-24 | $47.40 | $47.40 | 11,895 |
| 2022-05-23 | $52.50 | $52.50 | 18,188 |
| 2022-05-20 | $49.20 | $49.20 | 20,297 |
| 2022-05-19 | $52.80 | $52.80 | 63,241 |
| 2022-05-18 | $56.10 | $56.10 | 30,238 |
| 2022-05-17 | $56.10 | $56.10 | 71,074 |
| 2022-05-16 | $53.70 | $53.70 | 38,738 |
| 2022-05-13 | $47.70 | $47.70 | 45,534 |
| 2022-05-12 | $42.30 | $42.30 | 75,391 |
| 2022-05-11 | $38.55 | $38.55 | 54,386 |
| 2022-05-10 | $47.40 | $47.40 | 16,203 |
| 2022-05-09 | $48.60 | $48.60 | 22,818 |
| 2022-05-06 | $54.00 | $54.00 | 36,831 |
| 2022-05-05 | $55.50 | $55.50 | 37,934 |
| 2022-05-04 | $57.60 | $57.60 | 19,766 |
| 2022-05-03 | $58.50 | $58.50 | 11,105 |
| 2022-05-02 | $58.80 | $58.80 | 14,914 |
| 2022-04-29 | $55.50 | $55.50 | 19,707 |
| 2022-04-28 | $58.20 | $58.20 | 18,879 |
| 2022-04-27 | $57.00 | $57.00 | 8,732 |
| 2022-04-26 | $57.30 | $57.30 | 21,171 |
| 2022-04-25 | $63.30 | $63.30 | 26,918 |
| 2022-04-22 | $63.00 | $63.00 | 31,606 |
| 2022-04-21 | $59.40 | $59.40 | 41,705 |
| 2022-04-20 | $63.30 | $63.30 | 30,152 |
| 2022-04-19 | $60.90 | $60.90 | 18,434 |
| 2022-04-18 | $61.20 | $61.20 | 20,731 |
| 2022-04-14 | $59.10 | $59.10 | 18,077 |
| 2022-04-13 | $60.30 | $60.30 | 33,807 |
| 2022-04-12 | $60.00 | $60.00 | 18,036 |
| 2022-04-11 | $59.40 | $59.40 | 15,870 |
| 2022-04-08 | $58.80 | $58.80 | 22,103 |
| 2022-04-07 | $60.30 | $60.30 | 52,505 |
| 2022-04-06 | $59.70 | $59.70 | 41,838 |
| 2022-04-05 | $59.70 | $59.70 | 69,352 |
| 2022-04-04 | $60.30 | $60.30 | 47,987 |
| 2022-04-01 | $57.60 | $57.60 | 25,658 |
| 2022-03-31 | $57.00 | $57.00 | 65,564 |
| 2022-03-30 | $58.20 | $58.20 | 199,823 |
| 2022-03-29 | $59.10 | $59.10 | 99,090 |
| 2022-03-28 | $55.20 | $55.20 | 59,211 |
| 2022-03-25 | $59.40 | $59.40 | 63,337 |
| 2022-03-24 | $66.00 | $66.00 | 100,242 |
| 2022-03-23 | $66.00 | $66.00 | 57,177 |
| 2022-03-22 | $64.80 | $64.80 | 66,083 |
| 2022-03-21 | $67.50 | $67.50 | 62,739 |
| 2022-03-18 | $66.60 | $66.60 | 57,882 |
| 2022-03-17 | $61.80 | $61.80 | 63,770 |
| 2022-03-16 | $55.80 | $55.80 | 80,704 |
| 2022-03-15 | $54.00 | $54.00 | 64,575 |
| 2022-03-14 | $56.70 | $56.70 | 44,202 |
| 2022-03-11 | $64.80 | $64.80 | 44,282 |
| 2022-03-10 | $65.10 | $65.10 | 25,613 |
| 2022-03-09 | $65.10 | $65.10 | 39,191 |
| 2022-03-08 | $66.30 | $66.30 | 54,875 |
| 2022-03-07 | $66.30 | $66.30 | 60,520 |
| 2022-03-04 | $68.40 | $68.40 | 42,819 |
| 2022-03-03 | $69.60 | $69.60 | 41,629 |
| 2022-03-02 | $74.70 | $74.70 | 24,750 |
| 2022-03-01 | $74.70 | $74.70 | 17,010 |
| 2022-02-28 | $78.30 | $78.30 | 33,645 |
| 2022-02-25 | $79.50 | $79.50 | 14,878 |
| 2022-02-24 | $78.90 | $78.90 | 44,433 |
| 2022-02-23 | $78.30 | $78.30 | 23,364 |
| 2022-02-22 | $80.70 | $80.70 | 35,089 |
| 2022-02-18 | $89.10 | $89.10 | 60,621 |
| 2022-02-17 | $95.70 | $95.70 | 25,222 |
| 2022-02-16 | $101.10 | $101.10 | 11,079 |
| 2022-02-15 | $104.10 | $104.10 | 33,980 |
| 2022-02-14 | $99.30 | $99.30 | 19,026 |
| 2022-02-11 | $98.70 | $98.70 | 36,819 |
| 2022-02-10 | $105.90 | $105.90 | 32,808 |
| 2022-02-09 | $108.60 | $108.60 | 30,821 |
| 2022-02-08 | $108.30 | $108.30 | 23,989 |
| 2022-02-07 | $108.00 | $108.00 | 23,810 |
| 2022-02-04 | $111.00 | $111.00 | 17,268 |
| 2022-02-03 | $111.60 | $111.60 | 20,688 |
| 2022-02-02 | $114.60 | $114.60 | 34,416 |
| 2022-02-01 | $126.00 | $126.00 | 36,741 |
| 2022-01-31 | $124.50 | $124.50 | 48,200 |
| 2022-01-28 | $120.00 | $120.00 | 16,871 |
| 2022-01-27 | $118.50 | $118.50 | 37,884 |
| 2022-01-26 | $126.90 | $126.90 | 50,160 |
| 2022-01-25 | $127.20 | $127.20 | 29,945 |
| 2022-01-24 | $129.90 | $129.90 | 56,290 |
| 2022-01-21 | $132.00 | $132.00 | 56,732 |
| 2022-01-20 | $133.80 | $133.80 | 75,952 |
| 2022-01-19 | $126.60 | $126.60 | 57,383 |
| 2022-01-18 | $144.90 | $144.90 | 28,019 |
| 2022-01-14 | $157.50 | $157.50 | 40,997 |
| 2022-01-13 | $159.30 | $159.30 | 13,619 |
| 2022-01-12 | $161.10 | $161.10 | 17,075 |
| 2022-01-11 | $160.20 | $160.20 | 26,370 |
| 2022-01-10 | $153.90 | $153.90 | 32,557 |
| 2022-01-07 | $168.90 | $168.90 | 29,708 |
| 2022-01-06 | $175.20 | $175.20 | 70,329 |
| 2022-01-05 | $192.60 | $192.60 | 129,489 |
| 2022-01-04 | $201.90 | $201.90 | 109,044 |
| 2022-01-03 | $167.40 | $167.40 | 39,470 |