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
- 2015-12-02 to 2026-08-27
- 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 | $24.00 | $24.00 | 559 |
| 2022-12-29 | $24.00 | $24.00 | 330 |
| 2022-12-28 | $24.00 | $24.00 | 275 |
| 2022-12-27 | $24.00 | $24.00 | 205 |
| 2022-12-23 | $24.00 | $24.00 | 515 |
| 2022-12-22 | $28.00 | $28.00 | 163 |
| 2022-12-21 | $28.00 | $28.00 | 375 |
| 2022-12-20 | $28.00 | $28.00 | 679 |
| 2022-12-19 | $28.00 | $28.00 | 320 |
| 2022-12-16 | $28.00 | $28.00 | 468 |
| 2022-12-15 | $32.00 | $32.00 | 91 |
| 2022-12-14 | $32.00 | $32.00 | 121 |
| 2022-12-13 | $32.00 | $32.00 | 309 |
| 2022-12-12 | $32.00 | $32.00 | 111 |
| 2022-12-09 | $32.00 | $32.00 | 323 |
| 2022-12-08 | $32.00 | $32.00 | 849 |
| 2022-12-07 | $32.00 | $32.00 | 799 |
| 2022-12-06 | $32.00 | $32.00 | 795 |
| 2022-12-05 | $36.00 | $36.00 | 581 |
| 2022-12-02 | $36.00 | $36.00 | 185 |
| 2022-12-01 | $36.00 | $36.00 | 143 |
| 2022-11-30 | $40.00 | $40.00 | 397 |
| 2022-11-29 | $40.00 | $40.00 | 312 |
| 2022-11-28 | $36.00 | $36.00 | 384 |
| 2022-11-25 | $40.00 | $40.00 | 892 |
| 2022-11-23 | $40.00 | $40.00 | 832 |
| 2022-11-22 | $44.00 | $44.00 | 157 |
| 2022-11-21 | $48.00 | $48.00 | 299 |
| 2022-11-18 | $52.00 | $52.00 | 993 |
| 2022-11-17 | $52.00 | $52.00 | 315 |
| 2022-11-16 | $52.00 | $52.00 | 782 |
| 2022-11-15 | $40.00 | $40.00 | 208 |
| 2022-11-14 | $36.00 | $36.00 | 775 |
| 2022-11-11 | $32.00 | $32.00 | 297 |
| 2022-11-10 | $36.00 | $36.00 | 54 |
| 2022-11-09 | $32.00 | $32.00 | 269 |
| 2022-11-08 | $36.00 | $36.00 | 121 |
| 2022-11-07 | $32.00 | $32.00 | 587 |
| 2022-11-04 | $36.00 | $36.00 | 330 |
| 2022-11-03 | $36.00 | $36.00 | 381 |
| 2022-11-02 | $36.00 | $36.00 | 768 |
| 2022-11-01 | $36.00 | $36.00 | 542 |
| 2022-10-31 | $36.00 | $36.00 | 481 |
| 2022-10-28 | $32.00 | $32.00 | 1,302 |
| 2022-10-27 | $40.00 | $40.00 | 558 |
| 2022-10-26 | $40.00 | $40.00 | 445 |
| 2022-10-25 | $36.00 | $36.00 | 414 |
| 2022-10-24 | $40.00 | $40.00 | 174 |
| 2022-10-21 | $40.00 | $40.00 | 249 |
| 2022-10-20 | $44.00 | $44.00 | 235 |
| 2022-10-19 | $44.00 | $44.00 | 220 |
| 2022-10-18 | $44.00 | $44.00 | 618 |
| 2022-10-17 | $36.00 | $36.00 | 198 |
| 2022-10-14 | $40.00 | $40.00 | 131 |
| 2022-10-13 | $40.00 | $40.00 | 203 |
| 2022-10-12 | $40.00 | $40.00 | 952 |
| 2022-10-11 | $48.00 | $48.00 | 1,539 |
| 2022-10-10 | $48.00 | $48.00 | 261 |
| 2022-10-07 | $52.00 | $52.00 | 96 |
| 2022-10-06 | $52.00 | $52.00 | 10 |
| 2022-10-05 | $56.00 | $56.00 | 90 |
| 2022-10-04 | $52.00 | $52.00 | 274 |
| 2022-10-03 | $52.00 | $52.00 | 104 |
| 2022-09-30 | $52.00 | $52.00 | 121 |
| 2022-09-29 | $56.00 | $56.00 | 60 |
| 2022-09-28 | $60.00 | $60.00 | 110 |
| 2022-09-27 | $64.00 | $64.00 | 365 |
| 2022-09-26 | $60.00 | $60.00 | 287 |
| 2022-09-23 | $56.00 | $56.00 | 762 |
| 2022-09-22 | $48.00 | $48.00 | 305 |
| 2022-09-21 | $52.00 | $52.00 | 249 |
| 2022-09-20 | $52.00 | $52.00 | 187 |
| 2022-09-19 | $56.00 | $56.00 | 174 |
| 2022-09-16 | $56.00 | $56.00 | 174 |
| 2022-09-15 | $60.00 | $60.00 | 391 |
| 2022-09-14 | $60.00 | $60.00 | 132 |
| 2022-09-13 | $64.00 | $64.00 | 53 |
| 2022-09-12 | $64.00 | $64.00 | 130 |
| 2022-09-09 | $64.00 | $64.00 | 204 |
| 2022-09-08 | $60.00 | $60.00 | 190 |
| 2022-09-07 | $68.00 | $68.00 | 263 |
| 2022-09-06 | $60.00 | $60.00 | 227 |
| 2022-09-02 | $68.00 | $68.00 | 158 |
| 2022-09-01 | $72.00 | $72.00 | 487 |
| 2022-08-31 | $72.00 | $72.00 | 383 |
| 2022-08-30 | $68.00 | $68.00 | 215 |
| 2022-08-29 | $68.00 | $68.00 | 355 |
| 2022-08-26 | $68.00 | $68.00 | 481 |
| 2022-08-25 | $60.00 | $60.00 | 264 |
| 2022-08-24 | $64.00 | $64.00 | 197 |
| 2022-08-23 | $64.00 | $64.00 | 557 |
| 2022-08-22 | $60.00 | $60.00 | 349 |
| 2022-08-19 | $64.00 | $64.00 | 717 |
| 2022-08-18 | $64.00 | $64.00 | 350 |
| 2022-08-17 | $72.00 | $72.00 | 1,852 |
| 2022-08-16 | $80.00 | $80.00 | 433 |
| 2022-08-15 | $84.00 | $84.00 | 841 |
| 2022-08-12 | $80.00 | $80.00 | 369 |
| 2022-08-11 | $76.00 | $76.00 | 1,651 |
| 2022-08-10 | $84.00 | $84.00 | 2,031 |
| 2022-08-09 | $84.00 | $84.00 | 4,297 |
| 2022-08-08 | $76.00 | $76.00 | 2,268 |
| 2022-08-05 | $64.00 | $64.00 | 939 |
| 2022-08-04 | $72.00 | $72.00 | 2,650 |
| 2022-08-03 | $60.00 | $60.00 | 890 |
| 2022-08-02 | $60.00 | $60.00 | 752 |
| 2022-08-01 | $60.00 | $60.00 | 2,999 |
| 2022-07-29 | $48.00 | $48.00 | 1,247 |
| 2022-07-28 | $48.00 | $48.00 | 1,310 |
| 2022-07-27 | $40.00 | $40.00 | 470 |
| 2022-07-26 | $36.00 | $36.00 | 194 |
| 2022-07-25 | $36.00 | $36.00 | 636 |
| 2022-07-22 | $40.00 | $40.00 | 458 |
| 2022-07-21 | $36.00 | $36.00 | 400 |
| 2022-07-20 | $40.00 | $40.00 | 349 |
| 2022-07-19 | $40.00 | $40.00 | 312 |
| 2022-07-18 | $40.00 | $40.00 | 210 |
| 2022-07-15 | $36.00 | $36.00 | 134 |
| 2022-07-14 | $36.00 | $36.00 | 160 |
| 2022-07-13 | $36.00 | $36.00 | 180 |
| 2022-07-12 | $36.00 | $36.00 | 727 |
| 2022-07-11 | $40.00 | $40.00 | 193 |
| 2022-07-08 | $40.00 | $40.00 | 511 |
| 2022-07-07 | $40.00 | $40.00 | 285 |
| 2022-07-06 | $40.00 | $40.00 | 142 |
| 2022-07-05 | $36.00 | $36.00 | 540 |
| 2022-07-01 | $40.00 | $40.00 | 1,090 |
| 2022-06-30 | $36.00 | $36.00 | 160 |
| 2022-06-29 | $36.00 | $36.00 | 145 |
| 2022-06-28 | $40.00 | $40.00 | 276 |
| 2022-06-27 | $40.00 | $40.00 | 142 |
| 2022-06-24 | $36.00 | $36.00 | 1,014 |
| 2022-06-23 | $40.00 | $40.00 | 83 |
| 2022-06-22 | $40.00 | $40.00 | 336 |
| 2022-06-21 | $36.00 | $36.00 | 141 |
| 2022-06-17 | $36.00 | $36.00 | 102 |
| 2022-06-16 | $40.00 | $40.00 | 248 |
| 2022-06-15 | $40.00 | $40.00 | 337 |
| 2022-06-14 | $40.00 | $40.00 | 1,069 |
| 2022-06-13 | $40.00 | $40.00 | 623 |
| 2022-06-10 | $40.00 | $40.00 | 379 |
| 2022-06-09 | $36.00 | $36.00 | 939 |
| 2022-06-08 | $44.00 | $44.00 | 785 |
| 2022-06-07 | $48.00 | $48.00 | 3,274 |
| 2022-06-06 | $40.00 | $40.00 | 489 |
| 2022-06-03 | $36.00 | $36.00 | 782 |
| 2022-06-02 | $32.00 | $32.00 | 200 |
| 2022-06-01 | $36.00 | $36.00 | 183 |
| 2022-05-31 | $36.00 | $36.00 | 255 |
| 2022-05-27 | $36.00 | $36.00 | 623 |
| 2022-05-26 | $32.00 | $32.00 | 452 |
| 2022-05-25 | $36.00 | $36.00 | 362 |
| 2022-05-24 | $36.00 | $36.00 | 111 |
| 2022-05-23 | $36.00 | $36.00 | 1,108 |
| 2022-05-20 | $40.00 | $40.00 | 3,061 |
| 2022-05-19 | $32.00 | $32.00 | 493 |
| 2022-05-18 | $40.00 | $40.00 | 556 |
| 2022-05-17 | $40.00 | $40.00 | 1,049 |
| 2022-05-16 | $32.00 | $32.00 | 275 |
| 2022-05-13 | $36.00 | $36.00 | 249 |
| 2022-05-12 | $32.00 | $32.00 | 1,473 |
| 2022-05-11 | $32.00 | $32.00 | 1,349 |
| 2022-05-10 | $36.00 | $36.00 | 302 |
| 2022-05-09 | $32.00 | $32.00 | 277 |
| 2022-05-06 | $36.00 | $36.00 | 1,371 |
| 2022-05-05 | $28.00 | $28.00 | 892 |
| 2022-05-04 | $36.00 | $36.00 | 830 |
| 2022-05-03 | $32.00 | $32.00 | 846 |
| 2022-05-02 | $32.00 | $32.00 | 887 |
| 2022-04-29 | $36.00 | $36.00 | 757 |
| 2022-04-28 | $36.00 | $36.00 | 224 |
| 2022-04-27 | $36.00 | $36.00 | 656 |
| 2022-04-26 | $40.00 | $40.00 | 442 |
| 2022-04-25 | $40.00 | $40.00 | 453 |
| 2022-04-22 | $36.00 | $36.00 | 1,288 |
| 2022-04-21 | $40.00 | $40.00 | 2,833 |
| 2022-04-20 | $56.00 | $56.00 | 5,910 |
| 2022-04-19 | $52.00 | $52.00 | 12,723 |
| 2022-04-18 | $32.00 | $32.00 | 1,682 |
| 2022-04-14 | $24.00 | $24.00 | 1,327 |
| 2022-04-13 | $28.00 | $28.00 | 916 |
| 2022-04-12 | $32.00 | $32.00 | 1,067 |
| 2022-04-11 | $32.00 | $32.00 | 253 |
| 2022-04-08 | $32.00 | $32.00 | 604 |
| 2022-04-07 | $36.00 | $36.00 | 287 |
| 2022-04-06 | $36.00 | $36.00 | 669 |
| 2022-04-05 | $36.00 | $36.00 | 483 |
| 2022-04-04 | $36.00 | $36.00 | 1,058 |
| 2022-04-01 | $36.00 | $36.00 | 227 |
| 2022-03-31 | $40.00 | $40.00 | 706 |
| 2022-03-30 | $40.00 | $40.00 | 363 |
| 2022-03-29 | $40.00 | $40.00 | 358 |
| 2022-03-28 | $40.00 | $40.00 | 1,210 |
| 2022-03-25 | $40.00 | $40.00 | 3,469 |
| 2022-03-24 | $44.00 | $44.00 | 74 |
| 2022-03-23 | $44.00 | $44.00 | 364 |
| 2022-03-22 | $48.00 | $48.00 | 591 |
| 2022-03-21 | $48.00 | $48.00 | 428 |
| 2022-03-18 | $48.00 | $48.00 | 294 |
| 2022-03-17 | $48.00 | $48.00 | 444 |
| 2022-03-16 | $44.00 | $44.00 | 394 |
| 2022-03-15 | $44.00 | $44.00 | 864 |
| 2022-03-14 | $44.00 | $44.00 | 500 |
| 2022-03-11 | $48.00 | $48.00 | 383 |
| 2022-03-10 | $48.00 | $48.00 | 1,098 |
| 2022-03-09 | $48.00 | $48.00 | 788 |
| 2022-03-08 | $44.00 | $44.00 | 1,294 |
| 2022-03-07 | $44.00 | $44.00 | 565 |
| 2022-03-04 | $44.00 | $44.00 | 254 |
| 2022-03-03 | $44.00 | $44.00 | 123 |
| 2022-03-02 | $44.00 | $44.00 | 292 |
| 2022-03-01 | $44.00 | $44.00 | 267 |
| 2022-02-28 | $44.00 | $44.00 | 324 |
| 2022-02-25 | $44.00 | $44.00 | 1,022 |
| 2022-02-24 | $44.00 | $44.00 | 280 |
| 2022-02-23 | $44.00 | $44.00 | 565 |
| 2022-02-22 | $44.00 | $44.00 | 308 |
| 2022-02-18 | $44.00 | $44.00 | 171 |
| 2022-02-17 | $44.00 | $44.00 | 934 |
| 2022-02-16 | $44.00 | $44.00 | 179 |
| 2022-02-15 | $44.00 | $44.00 | 1,241 |
| 2022-02-14 | $44.00 | $44.00 | 737 |
| 2022-02-11 | $44.00 | $44.00 | 733 |
| 2022-02-10 | $44.00 | $44.00 | 412 |
| 2022-02-09 | $44.00 | $44.00 | 226 |
| 2022-02-08 | $44.00 | $44.00 | 711 |
| 2022-02-07 | $40.00 | $40.00 | 1,005 |
| 2022-02-04 | $44.00 | $44.00 | 379 |
| 2022-02-03 | $44.00 | $44.00 | 2,575 |
| 2022-02-02 | $44.00 | $44.00 | 488 |
| 2022-02-01 | $48.00 | $48.00 | 445 |
| 2022-01-31 | $48.00 | $48.00 | 2,772 |
| 2022-01-28 | $48.00 | $48.00 | 1,234 |
| 2022-01-27 | $44.00 | $44.00 | 2,479 |
| 2022-01-26 | $48.00 | $48.00 | 290 |
| 2022-01-25 | $48.00 | $48.00 | 613 |
| 2022-01-24 | $48.00 | $48.00 | 951 |
| 2022-01-21 | $48.00 | $48.00 | 824 |
| 2022-01-20 | $52.00 | $52.00 | 623 |
| 2022-01-19 | $48.00 | $48.00 | 1,205 |
| 2022-01-18 | $56.00 | $56.00 | 786 |
| 2022-01-14 | $52.00 | $52.00 | 624 |
| 2022-01-13 | $56.00 | $56.00 | 599 |
| 2022-01-12 | $52.00 | $52.00 | 551 |
| 2022-01-11 | $56.00 | $56.00 | 3,125 |
| 2022-01-10 | $44.00 | $44.00 | 805 |
| 2022-01-07 | $44.00 | $44.00 | 1,307 |
| 2022-01-06 | $48.00 | $48.00 | 561 |
| 2022-01-05 | $52.00 | $52.00 | 1,667 |
| 2022-01-04 | $52.00 | $52.00 | 1,008 |
| 2022-01-03 | $48.00 | $48.00 | 1,396 |