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
- 2020-12-16 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 | $13.22 | $13.22 | 3,280,700 | — | — |
| 2022-12-29 | $13.16 | $13.16 | 4,808,900 | — | — |
| 2022-12-28 | $12.25 | $12.25 | 3,332,400 | — | — |
| 2022-12-27 | $12.40 | $12.40 | 3,750,700 | — | — |
| 2022-12-23 | $13.20 | $13.20 | 2,362,800 | — | — |
| 2022-12-22 | $13.32 | $13.32 | 4,094,000 | — | — |
| 2022-12-21 | $14.03 | $14.03 | 3,620,100 | — | — |
| 2022-12-20 | $14.40 | $14.40 | 2,798,300 | — | — |
| 2022-12-19 | $14.55 | $14.55 | 3,705,500 | — | — |
| 2022-12-16 | $15.34 | $15.34 | 4,674,800 | — | — |
| 2022-12-15 | $15.86 | $15.86 | 3,952,100 | — | — |
| 2022-12-14 | $16.82 | $16.82 | 4,417,600 | — | — |
| 2022-12-13 | $17.08 | $17.08 | 5,865,700 | — | — |
| 2022-12-12 | $17.36 | $17.36 | 3,554,300 | — | — |
| 2022-12-09 | $17.08 | $17.08 | 2,515,500 | — | — |
| 2022-12-08 | $17.15 | $17.15 | 2,983,200 | — | — |
| 2022-12-07 | $16.86 | $16.86 | 2,177,900 | — | — |
| 2022-12-06 | $17.13 | $17.13 | 4,713,100 | — | — |
| 2022-12-05 | $17.32 | $17.32 | 4,167,900 | — | — |
| 2022-12-02 | $18.67 | $18.67 | 3,484,200 | — | — |
| 2022-12-01 | $19.04 | $19.04 | 4,596,600 | — | — |
| 2022-11-30 | $19.55 | $19.55 | 6,487,300 | — | — |
| 2022-11-29 | $18.60 | $18.60 | 4,026,900 | — | — |
| 2022-11-28 | $18.27 | $18.27 | 3,302,000 | — | — |
| 2022-11-25 | $18.52 | $18.52 | 1,376,200 | — | — |
| 2022-11-23 | $18.28 | $18.28 | 2,937,800 | — | — |
| 2022-11-22 | $18.10 | $18.10 | 4,279,200 | — | — |
| 2022-11-21 | $18.56 | $18.56 | 3,991,200 | — | — |
| 2022-11-18 | $19.21 | $19.21 | 3,859,800 | — | — |
| 2022-11-17 | $19.46 | $19.46 | 4,322,400 | — | — |
| 2022-11-16 | $20.20 | $20.20 | 6,426,800 | — | — |
| 2022-11-15 | $21.64 | $21.64 | 8,714,300 | — | — |
| 2022-11-14 | $20.56 | $20.56 | 6,262,200 | — | — |
| 2022-11-11 | $22.54 | $22.54 | 6,042,500 | — | — |
| 2022-11-10 | $21.70 | $21.70 | 12,070,000 | — | — |
| 2022-11-09 | $17.06 | $17.06 | 17,873,700 | — | — |
| 2022-11-08 | $19.04 | $19.04 | 9,781,800 | — | — |
| 2022-11-07 | $18.62 | $18.62 | 6,298,800 | — | — |
| 2022-11-04 | $19.37 | $19.37 | 6,316,100 | — | — |
| 2022-11-03 | $19.77 | $19.77 | 6,407,500 | — | — |
| 2022-11-02 | $20.43 | $20.43 | 7,371,900 | — | — |
| 2022-11-01 | $22.17 | $22.17 | 6,024,500 | — | — |
| 2022-10-31 | $23.18 | $23.18 | 5,314,600 | — | — |
| 2022-10-28 | $23.68 | $23.68 | 3,125,300 | — | — |
| 2022-10-27 | $23.35 | $23.35 | 3,637,400 | — | — |
| 2022-10-26 | $23.67 | $23.67 | 4,519,400 | — | — |
| 2022-10-25 | $23.78 | $23.78 | 7,480,800 | — | — |
| 2022-10-24 | $21.26 | $21.26 | 6,146,300 | — | — |
| 2022-10-21 | $21.85 | $21.85 | 7,576,000 | — | — |
| 2022-10-20 | $22.77 | $22.77 | 4,973,500 | — | — |
| 2022-10-19 | $22.87 | $22.87 | 8,152,600 | — | — |
| 2022-10-18 | $24.90 | $24.90 | 8,761,900 | — | — |
| 2022-10-17 | $23.15 | $23.15 | 5,726,000 | — | — |
| 2022-10-14 | $22.94 | $22.94 | 4,867,500 | — | — |
| 2022-10-13 | $24.33 | $24.33 | 8,525,200 | — | — |
| 2022-10-12 | $24.70 | $24.70 | 6,597,600 | — | — |
| 2022-10-11 | $23.31 | $23.31 | 8,340,100 | — | — |
| 2022-10-10 | $21.53 | $21.53 | 4,337,100 | — | — |
| 2022-10-07 | $20.88 | $20.88 | 5,480,900 | — | — |
| 2022-10-06 | $22.58 | $22.58 | 6,168,600 | — | — |
| 2022-10-05 | $21.74 | $21.74 | 3,951,300 | — | — |
| 2022-10-04 | $22.52 | $22.52 | 7,863,400 | — | — |
| 2022-10-03 | $20.54 | $20.54 | 5,931,200 | — | — |
| 2022-09-30 | $20.79 | $20.79 | 5,443,800 | — | — |
| 2022-09-29 | $21.00 | $21.00 | 7,550,900 | — | — |
| 2022-09-28 | $22.47 | $22.47 | 4,682,800 | — | — |
| 2022-09-27 | $21.27 | $21.27 | 5,275,500 | — | — |
| 2022-09-26 | $20.80 | $20.80 | 5,327,500 | — | — |
| 2022-09-23 | $21.50 | $21.50 | 6,329,700 | — | — |
| 2022-09-22 | $21.31 | $21.31 | 7,719,500 | — | — |
| 2022-09-21 | $22.87 | $22.87 | 9,904,700 | — | — |
| 2022-09-20 | $23.03 | $23.03 | 6,531,400 | — | — |
| 2022-09-19 | $23.46 | $23.46 | 7,339,900 | — | — |
| 2022-09-16 | $24.47 | $24.47 | 7,760,600 | — | — |
| 2022-09-15 | $25.96 | $25.96 | 6,251,500 | — | — |
| 2022-09-14 | $25.31 | $25.31 | 6,540,000 | — | — |
| 2022-09-13 | $24.97 | $24.97 | 7,928,800 | — | — |
| 2022-09-12 | $28.01 | $28.01 | 6,511,700 | — | — |
| 2022-09-09 | $27.53 | $27.53 | 6,564,900 | — | — |
| 2022-09-08 | $26.76 | $26.76 | 4,738,100 | — | — |
| 2022-09-07 | $26.65 | $26.65 | 4,806,900 | — | — |
| 2022-09-06 | $24.53 | $24.53 | 5,081,800 | — | — |
| 2022-09-02 | $24.38 | $24.38 | 6,343,900 | — | — |
| 2022-09-01 | $25.95 | $25.95 | 6,069,500 | — | — |
| 2022-08-31 | $25.90 | $25.90 | 9,094,400 | — | — |
| 2022-08-30 | $25.03 | $25.03 | 5,094,600 | — | — |
| 2022-08-29 | $25.52 | $25.52 | 5,273,400 | — | — |
| 2022-08-26 | $25.21 | $25.21 | 8,996,600 | — | — |
| 2022-08-25 | $28.11 | $28.11 | 6,940,800 | — | — |
| 2022-08-24 | $26.85 | $26.85 | 5,007,300 | — | — |
| 2022-08-23 | $26.65 | $26.65 | 5,573,500 | — | — |
| 2022-08-22 | $26.84 | $26.84 | 7,525,200 | — | — |
| 2022-08-19 | $28.46 | $28.46 | 7,461,200 | — | — |
| 2022-08-18 | $31.13 | $31.13 | 8,599,100 | — | — |
| 2022-08-17 | $33.01 | $33.01 | 11,354,200 | — | — |
| 2022-08-16 | $36.28 | $36.28 | 15,433,400 | — | — |
| 2022-08-15 | $33.08 | $33.08 | 7,882,100 | — | — |
| 2022-08-12 | $34.76 | $34.76 | 8,940,700 | — | — |
| 2022-08-11 | $31.71 | $31.71 | 12,420,100 | — | — |
| 2022-08-10 | $33.50 | $33.50 | 18,630,100 | — | — |
| 2022-08-09 | $28.45 | $28.45 | 21,850,400 | — | — |
| 2022-08-08 | $32.27 | $32.27 | 23,752,000 | — | — |
| 2022-08-05 | $29.60 | $29.60 | 11,041,200 | — | — |
| 2022-08-04 | $28.33 | $28.33 | 7,733,100 | — | — |
| 2022-08-03 | $29.06 | $29.06 | 12,024,300 | — | — |
| 2022-08-02 | $25.44 | $25.44 | 10,618,700 | — | — |
| 2022-08-01 | $23.94 | $23.94 | 5,652,100 | — | — |
| 2022-07-29 | $24.33 | $24.33 | 3,907,600 | — | — |
| 2022-07-28 | $24.37 | $24.37 | 6,808,200 | — | — |
| 2022-07-27 | $24.77 | $24.77 | 6,911,200 | — | — |
| 2022-07-26 | $22.66 | $22.66 | 6,510,600 | — | — |
| 2022-07-25 | $24.60 | $24.60 | 5,095,800 | — | — |
| 2022-07-22 | $26.03 | $26.03 | 5,431,500 | — | — |
| 2022-07-21 | $28.45 | $28.45 | 7,444,100 | — | — |
| 2022-07-20 | $28.68 | $28.68 | 9,280,400 | — | — |
| 2022-07-19 | $28.29 | $28.29 | 6,853,200 | — | — |
| 2022-07-18 | $26.10 | $26.10 | 6,760,800 | — | — |
| 2022-07-15 | $25.73 | $25.73 | 6,529,100 | — | — |
| 2022-07-14 | $24.18 | $24.18 | 5,940,600 | — | — |
| 2022-07-13 | $25.13 | $25.13 | 9,059,000 | — | — |
| 2022-07-12 | $26.60 | $26.60 | 7,623,400 | — | — |
| 2022-07-11 | $27.03 | $27.03 | 13,419,800 | — | — |
| 2022-07-08 | $27.09 | $27.09 | 28,769,300 | — | — |
| 2022-07-07 | $33.74 | $33.74 | 9,352,100 | — | — |
| 2022-07-06 | $33.09 | $33.09 | 5,702,400 | — | — |
| 2022-07-05 | $35.46 | $35.46 | 5,190,600 | — | — |
| 2022-07-01 | $32.82 | $32.82 | 4,344,600 | — | — |
| 2022-06-30 | $31.62 | $31.62 | 5,781,600 | — | — |
| 2022-06-29 | $32.19 | $32.19 | 9,706,200 | — | — |
| 2022-06-28 | $35.85 | $35.85 | 4,752,800 | — | — |
| 2022-06-27 | $38.78 | $38.78 | 4,753,300 | — | — |
| 2022-06-24 | $40.95 | $40.95 | 7,497,000 | — | — |
| 2022-06-23 | $38.74 | $38.74 | 4,707,100 | — | — |
| 2022-06-22 | $36.05 | $36.05 | 4,338,500 | — | — |
| 2022-06-21 | $38.23 | $38.23 | 6,189,500 | — | — |
| 2022-06-17 | $35.14 | $35.14 | 5,901,900 | — | — |
| 2022-06-16 | $32.08 | $32.08 | 6,175,200 | — | — |
| 2022-06-15 | $34.99 | $34.99 | 5,933,900 | — | — |
| 2022-06-14 | $34.27 | $34.27 | 5,108,600 | — | — |
| 2022-06-13 | $33.61 | $33.61 | 7,887,700 | — | — |
| 2022-06-10 | $37.49 | $37.49 | 6,874,500 | — | — |
| 2022-06-09 | $39.67 | $39.67 | 8,168,900 | — | — |
| 2022-06-08 | $43.35 | $43.35 | 6,034,300 | — | — |
| 2022-06-07 | $45.54 | $45.54 | 6,649,600 | — | — |
| 2022-06-06 | $46.10 | $46.10 | 5,305,300 | — | — |
| 2022-06-03 | $48.54 | $48.54 | 6,496,800 | — | — |
| 2022-06-02 | $51.71 | $51.71 | 8,716,000 | — | — |
| 2022-06-01 | $45.96 | $45.96 | 10,214,000 | — | — |
| 2022-05-31 | $50.40 | $50.40 | 12,798,400 | — | — |
| 2022-05-27 | $50.33 | $50.33 | 12,756,700 | — | — |
| 2022-05-26 | $43.10 | $43.10 | 6,699,800 | — | — |
| 2022-05-25 | $40.47 | $40.47 | 7,670,700 | — | — |
| 2022-05-24 | $37.15 | $37.15 | 10,413,600 | — | — |
| 2022-05-23 | $41.95 | $41.95 | 8,816,600 | — | — |
| 2022-05-20 | $44.70 | $44.70 | 23,575,300 | — | — |
| 2022-05-19 | $51.58 | $51.58 | 19,498,800 | — | — |
| 2022-05-18 | $48.34 | $48.34 | 24,315,600 | — | — |
| 2022-05-17 | $46.66 | $46.66 | 17,297,700 | — | — |
| 2022-05-16 | $37.79 | $37.79 | 8,817,800 | — | — |
| 2022-05-13 | $38.13 | $38.13 | 16,614,800 | — | — |
| 2022-05-12 | $32.78 | $32.78 | 17,912,400 | — | — |
| 2022-05-11 | $28.00 | $28.00 | 28,747,800 | — | — |
| 2022-05-10 | $33.61 | $33.61 | 68,822,500 | — | — |
| 2022-05-09 | $77.13 | $77.13 | 18,088,500 | — | — |
| 2022-05-06 | $83.89 | $83.89 | 7,899,600 | — | — |
| 2022-05-05 | $89.04 | $89.04 | 6,928,800 | — | — |
| 2022-05-04 | $93.57 | $93.57 | 11,244,100 | — | — |
| 2022-05-03 | $85.46 | $85.46 | 5,908,700 | — | — |
| 2022-05-02 | $83.60 | $83.60 | 7,461,300 | — | — |
| 2022-04-29 | $75.02 | $75.02 | 7,514,600 | — | — |
| 2022-04-28 | $78.10 | $78.10 | 9,306,900 | — | — |
| 2022-04-27 | $71.84 | $71.84 | 6,507,600 | — | — |
| 2022-04-26 | $75.49 | $75.49 | 6,521,700 | — | — |
| 2022-04-25 | $79.59 | $79.59 | 8,505,400 | — | — |
| 2022-04-22 | $74.93 | $74.93 | 9,213,400 | — | — |
| 2022-04-21 | $75.30 | $75.30 | 11,187,400 | — | — |
| 2022-04-20 | $79.63 | $79.63 | 10,153,800 | — | — |
| 2022-04-19 | $87.50 | $87.50 | 7,136,300 | — | — |
| 2022-04-18 | $81.72 | $81.72 | 8,451,400 | — | — |
| 2022-04-14 | $82.61 | $82.61 | 9,169,000 | — | — |
| 2022-04-13 | $88.02 | $88.02 | 8,371,900 | — | — |
| 2022-04-12 | $83.96 | $83.96 | 11,783,100 | — | — |
| 2022-04-11 | $89.73 | $89.73 | 8,731,900 | — | — |
| 2022-04-08 | $91.17 | $91.17 | 8,988,400 | — | — |
| 2022-04-07 | $95.30 | $95.30 | 9,990,000 | — | — |
| 2022-04-06 | $97.30 | $97.30 | 13,593,100 | — | — |
| 2022-04-05 | $103.72 | $103.72 | 9,985,500 | — | — |
| 2022-04-04 | $113.85 | $113.85 | 8,395,800 | — | — |
| 2022-04-01 | $109.03 | $109.03 | 8,758,800 | — | — |
| 2022-03-31 | $109.09 | $109.09 | 9,253,000 | — | — |
| 2022-03-30 | $114.14 | $114.14 | 12,155,200 | — | — |
| 2022-03-29 | $120.17 | $120.17 | 16,719,400 | — | — |
| 2022-03-28 | $108.16 | $108.16 | 10,224,000 | — | — |
| 2022-03-25 | $103.77 | $103.77 | 13,385,500 | — | — |
| 2022-03-24 | $115.45 | $115.45 | 11,260,600 | — | — |
| 2022-03-23 | $118.67 | $118.67 | 11,117,000 | — | — |
| 2022-03-22 | $127.23 | $127.23 | 24,467,900 | — | — |
| 2022-03-21 | $125.85 | $125.85 | 14,454,200 | — | — |
| 2022-03-18 | $125.47 | $125.47 | 14,864,200 | — | — |
| 2022-03-17 | $116.57 | $116.57 | 14,887,000 | — | — |
| 2022-03-16 | $106.95 | $106.95 | 18,429,500 | — | — |
| 2022-03-15 | $97.48 | $97.48 | 17,654,300 | — | — |
| 2022-03-14 | $89.34 | $89.34 | 16,966,300 | — | — |
| 2022-03-11 | $100.08 | $100.08 | 13,306,000 | — | — |
| 2022-03-10 | $112.70 | $112.70 | 11,410,700 | — | — |
| 2022-03-09 | $117.14 | $117.14 | 13,439,400 | — | — |
| 2022-03-08 | $112.00 | $112.00 | 15,815,200 | — | — |
| 2022-03-07 | $112.50 | $112.50 | 14,597,300 | — | — |
| 2022-03-04 | $128.27 | $128.27 | 17,401,700 | — | — |
| 2022-03-03 | $150.06 | $150.06 | 10,955,700 | — | — |
| 2022-03-02 | $156.93 | $156.93 | 11,287,900 | — | — |
| 2022-03-01 | $145.40 | $145.40 | 12,414,200 | — | — |
| 2022-02-28 | $157.99 | $157.99 | 17,160,900 | — | — |
| 2022-02-25 | $135.88 | $135.88 | 11,202,400 | — | — |
| 2022-02-24 | $131.55 | $131.55 | 13,921,300 | — | — |
| 2022-02-23 | $112.43 | $112.43 | 9,434,600 | — | — |
| 2022-02-22 | $120.51 | $120.51 | 10,516,000 | — | — |
| 2022-02-18 | $130.05 | $130.05 | 12,845,900 | — | — |
| 2022-02-17 | $139.63 | $139.63 | 21,890,300 | — | — |
| 2022-02-16 | $148.01 | $148.01 | 33,838,000 | — | — |
| 2022-02-15 | $109.11 | $109.11 | 18,894,000 | — | — |
| 2022-02-14 | $104.60 | $104.60 | 7,228,000 | — | — |
| 2022-02-11 | $100.02 | $100.02 | 6,731,500 | — | — |
| 2022-02-10 | $106.00 | $106.00 | 11,233,200 | — | — |
| 2022-02-09 | $112.29 | $112.29 | 6,599,700 | — | — |
| 2022-02-08 | $99.97 | $99.97 | 4,141,300 | — | — |
| 2022-02-07 | $96.04 | $96.04 | 4,936,300 | — | — |
| 2022-02-04 | $98.63 | $98.63 | 6,249,900 | — | — |
| 2022-02-03 | $97.93 | $97.93 | 5,422,800 | — | — |
| 2022-02-02 | $105.79 | $105.79 | 7,537,800 | — | — |
| 2022-02-01 | $117.33 | $117.33 | 11,497,000 | — | — |
| 2022-01-31 | $109.01 | $109.01 | 6,744,000 | — | — |
| 2022-01-28 | $95.00 | $95.00 | 6,893,500 | — | — |
| 2022-01-27 | $90.13 | $90.13 | 9,377,000 | — | — |
| 2022-01-26 | $96.05 | $96.05 | 9,932,900 | — | — |
| 2022-01-25 | $94.20 | $94.20 | 7,108,300 | — | — |
| 2022-01-24 | $91.36 | $91.36 | 12,875,300 | — | — |
| 2022-01-21 | $92.72 | $92.72 | 9,072,100 | — | — |
| 2022-01-20 | $107.15 | $107.15 | 5,544,100 | — | — |
| 2022-01-19 | $106.01 | $106.01 | 3,993,900 | — | — |
| 2022-01-18 | $109.91 | $109.91 | 5,940,700 | — | — |
| 2022-01-14 | $111.11 | $111.11 | 4,903,500 | — | — |
| 2022-01-13 | $109.25 | $109.25 | 4,647,200 | — | — |
| 2022-01-12 | $118.41 | $118.41 | 5,298,800 | — | — |
| 2022-01-11 | $121.06 | $121.06 | 5,315,300 | — | — |
| 2022-01-10 | $114.42 | $114.42 | 8,062,200 | — | — |
| 2022-01-07 | $116.95 | $116.95 | 5,847,500 | — | — |
| 2022-01-06 | $118.43 | $118.43 | 7,782,500 | — | — |
| 2022-01-05 | $123.82 | $123.82 | 6,367,800 | — | — |
| 2022-01-04 | $136.58 | $136.58 | 5,711,700 | — | — |
| 2022-01-03 | $144.66 | $144.66 | 3,547,700 | — | — |