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
- 2020-11-24 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 | $24.89M | $24.89M | 0 | — | — |
| 2022-12-29 | $25.93M | $25.93M | 0 | — | — |
| 2022-12-28 | $27M | $27M | 0 | — | — |
| 2022-12-27 | $26.73M | $26.73M | 0 | — | — |
| 2022-12-23 | $26.03M | $26.03M | 0 | — | — |
| 2022-12-22 | $25.65M | $25.65M | 0 | — | — |
| 2022-12-21 | $25.6M | $25.6M | 0 | — | — |
| 2022-12-20 | $25.22M | $25.22M | 0 | — | — |
| 2022-12-19 | $25.27M | $25.27M | 0 | — | — |
| 2022-12-16 | $27.86M | $27.86M | 0 | — | — |
| 2022-12-15 | $26.89M | $26.89M | 0 | — | — |
| 2022-12-14 | $26.57M | $26.57M | 0 | — | — |
| 2022-12-13 | $27.72M | $27.72M | 0 | — | — |
| 2022-12-12 | $27.97M | $27.97M | 0 | — | — |
| 2022-12-09 | $29.46M | $29.46M | 0 | — | — |
| 2022-12-08 | $28.35M | $28.35M | 0 | — | — |
| 2022-12-07 | $28.78M | $28.78M | 0 | — | — |
| 2022-12-06 | $29.43M | $29.43M | 0 | — | — |
| 2022-12-05 | $28.89M | $28.89M | 0 | — | — |
| 2022-12-02 | $27.38M | $27.38M | 0 | — | — |
| 2022-12-01 | $23.49M | $23.49M | 0 | — | — |
| 2022-11-30 | $24.35M | $24.35M | 0 | — | — |
| 2022-11-29 | $25.2M | $25.2M | 0 | — | — |
| 2022-11-28 | $24.19M | $24.19M | 0 | — | — |
| 2022-11-25 | $24.17M | $24.17M | 0 | — | — |
| 2022-11-23 | $23.49M | $23.49M | 0 | — | — |
| 2022-11-22 | $23.17M | $23.17M | 0 | — | — |
| 2022-11-21 | $22.95M | $22.95M | 0 | — | — |
| 2022-11-18 | $23.36M | $23.36M | 0 | — | — |
| 2022-11-17 | $23.81M | $23.81M | 0 | — | — |
| 2022-11-16 | $23.71M | $23.71M | 0 | — | — |
| 2022-11-15 | $24.19M | $24.19M | 0 | — | — |
| 2022-11-14 | $23.65M | $23.65M | 0 | — | — |
| 2022-11-11 | $24.57M | $24.57M | 0 | — | — |
| 2022-11-10 | $24.89M | $24.89M | 0 | — | — |
| 2022-11-09 | $24.73M | $24.73M | 0 | — | — |
| 2022-11-08 | $25.81M | $25.81M | 0 | — | — |
| 2022-11-07 | $25.65M | $25.65M | 0 | — | — |
| 2022-11-04 | $25.75M | $25.75M | 0 | — | — |
| 2022-11-03 | $24.78M | $24.78M | 0 | — | — |
| 2022-11-02 | $25.33M | $25.33M | 0 | — | — |
| 2022-11-01 | $26.46M | $26.46M | 0 | — | — |
| 2022-10-31 | $26.95M | $26.95M | 0 | — | — |
| 2022-10-28 | $26.95M | $26.95M | 0 | — | — |
| 2022-10-27 | $26.64M | $26.64M | 0 | — | — |
| 2022-10-26 | $27.26M | $27.26M | 0 | — | — |
| 2022-10-25 | $27.18M | $27.18M | 0 | — | — |
| 2022-10-24 | $26.58M | $26.58M | 0 | — | — |
| 2022-10-21 | $27.16M | $27.16M | 0 | — | — |
| 2022-10-20 | $25.49M | $25.49M | 0 | — | — |
| 2022-10-19 | $25.38M | $25.38M | 0 | — | — |
| 2022-10-18 | $25.21M | $25.21M | 0 | — | — |
| 2022-10-17 | $23.76M | $23.76M | 0 | — | — |
| 2022-10-14 | $23.27M | $23.27M | 0 | — | — |
| 2022-10-13 | $23.81M | $23.81M | 0 | — | — |
| 2022-10-12 | $23.49M | $23.49M | 0 | — | — |
| 2022-10-11 | $24.46M | $24.46M | 0 | — | — |
| 2022-10-10 | $24.57M | $24.57M | 0 | — | — |
| 2022-10-07 | $26.03M | $26.03M | 0 | — | — |
| 2022-10-06 | $27M | $27M | 0 | — | — |
| 2022-10-05 | $25.97M | $25.97M | 0 | — | — |
| 2022-10-04 | $27.27M | $27.27M | 0 | — | — |
| 2022-10-03 | $27.65M | $27.65M | 0 | — | — |
| 2022-09-30 | $27.35M | $27.35M | 0 | — | — |
| 2022-09-29 | $26.35M | $26.35M | 0 | — | — |
| 2022-09-28 | $28.24M | $28.24M | 0 | — | — |
| 2022-09-27 | $26.68M | $26.68M | 0 | — | — |
| 2022-09-26 | $26.35M | $26.35M | 0 | — | — |
| 2022-09-23 | $28.24M | $28.24M | 0 | — | — |
| 2022-09-22 | $29.78M | $29.78M | 0 | — | — |
| 2022-09-21 | $27.81M | $27.81M | 0 | — | — |
| 2022-09-20 | $30.46M | $30.46M | 0 | — | — |
| 2022-09-19 | $31.59M | $31.59M | 0 | — | — |
| 2022-09-16 | $33.21M | $33.21M | 0 | — | — |
| 2022-09-15 | $32.4M | $32.4M | 0 | — | — |
| 2022-09-14 | $32.13M | $32.13M | 0 | — | — |
| 2022-09-13 | $32.56M | $32.56M | 0 | — | — |
| 2022-09-12 | $33.18M | $33.18M | 0 | — | — |
| 2022-09-09 | $32.99M | $32.99M | 0 | — | — |
| 2022-09-08 | $33.21M | $33.21M | 0 | — | — |
| 2022-09-07 | $34.34M | $34.34M | 0 | — | — |
| 2022-09-06 | $33.05M | $33.05M | 0 | — | — |
| 2022-09-02 | $35.91M | $35.91M | 0 | — | — |
| 2022-09-01 | $36.4M | $36.4M | 0 | — | — |
| 2022-08-31 | $34.72M | $34.72M | 0 | — | — |
| 2022-08-30 | $34.78M | $34.78M | 0 | — | — |
| 2022-08-29 | $34.51M | $34.51M | 0 | — | — |
| 2022-08-26 | $37.75M | $37.75M | 0 | — | — |
| 2022-08-25 | $38.56M | $38.56M | 0 | — | — |
| 2022-08-24 | $36.61M | $36.61M | 0 | — | — |
| 2022-08-23 | $35.95M | $35.95M | 0 | — | — |
| 2022-08-22 | $36.18M | $36.18M | 0 | — | — |
| 2022-08-19 | $36.77M | $36.77M | 0 | — | — |
| 2022-08-18 | $37.53M | $37.53M | 0 | — | — |
| 2022-08-17 | $40.12M | $40.12M | 0 | — | — |
| 2022-08-16 | $39.96M | $39.96M | 0 | — | — |
| 2022-08-15 | $37.58M | $37.58M | 0 | — | — |
| 2022-08-12 | $37.96M | $37.96M | 0 | — | — |
| 2022-08-11 | $34.53M | $34.53M | 0 | — | — |
| 2022-08-10 | $30.24M | $30.24M | 0 | — | — |
| 2022-08-09 | $29.7M | $29.7M | 0 | — | — |
| 2022-08-08 | $30.24M | $30.24M | 0 | — | — |
| 2022-08-05 | $30.13M | $30.13M | 0 | — | — |
| 2022-08-04 | $30.73M | $30.73M | 0 | — | — |
| 2022-08-03 | $29.7M | $29.7M | 0 | — | — |
| 2022-08-02 | $32.29M | $32.29M | 0 | — | — |
| 2022-08-01 | $33.75M | $33.75M | 0 | — | — |
| 2022-07-29 | $31.54M | $31.54M | 0 | — | — |
| 2022-07-28 | $30.56M | $30.56M | 0 | — | — |
| 2022-07-27 | $30.83M | $30.83M | 0 | — | — |
| 2022-07-26 | $31.81M | $31.81M | 0 | — | — |
| 2022-07-25 | $31.59M | $31.59M | 0 | — | — |
| 2022-07-22 | $31.37M | $31.37M | 0 | — | — |
| 2022-07-21 | $30.29M | $30.29M | 0 | — | — |
| 2022-07-20 | $32.45M | $32.45M | 0 | — | — |
| 2022-07-19 | $33.83M | $33.83M | 0 | — | — |
| 2022-07-18 | $31.7M | $31.7M | 0 | — | — |
| 2022-07-15 | $34.44M | $34.44M | 0 | — | — |
| 2022-07-14 | $33.13M | $33.13M | 0 | — | — |
| 2022-07-13 | $30.51M | $30.51M | 0 | — | — |
| 2022-07-12 | $26.84M | $26.84M | 0 | — | — |
| 2022-07-11 | $24.79M | $24.79M | 0 | — | — |
| 2022-07-08 | $25.16M | $25.16M | 0 | — | — |
| 2022-07-07 | $25.22M | $25.22M | 0 | — | — |
| 2022-07-06 | $24.89M | $24.89M | 0 | — | — |
| 2022-07-05 | $25.52M | $25.52M | 0 | — | — |
| 2022-07-01 | $25.76M | $25.76M | 0 | — | — |
| 2022-06-30 | $25.11M | $25.11M | 0 | — | — |
| 2022-06-29 | $25.97M | $25.97M | 0 | — | — |
| 2022-06-28 | $25.82M | $25.82M | 0 | — | — |
| 2022-06-27 | $24.3M | $24.3M | 0 | — | — |
| 2022-06-24 | $22.82M | $22.82M | 0 | — | — |
| 2022-06-23 | $23.11M | $23.11M | 0 | — | — |
| 2022-06-22 | $20.63M | $20.63M | 0 | — | — |
| 2022-06-21 | $20.06M | $20.06M | 0 | — | — |
| 2022-06-17 | $19.17M | $19.17M | 0 | — | — |
| 2022-06-16 | $18.09M | $18.09M | 0 | — | — |
| 2022-06-15 | $19.33M | $19.33M | 0 | — | — |
| 2022-06-14 | $19.12M | $19.12M | 0 | — | — |
| 2022-06-13 | $20.63M | $20.63M | 0 | — | — |
| 2022-06-10 | $23.22M | $23.22M | 0 | — | — |
| 2022-06-09 | $22.63M | $22.63M | 0 | — | — |
| 2022-06-08 | $23M | $23M | 0 | — | — |
| 2022-06-07 | $22.9M | $22.9M | 0 | — | — |
| 2022-06-06 | $23.27M | $23.27M | 0 | — | — |
| 2022-06-03 | $22.63M | $22.63M | 0 | — | — |
| 2022-06-02 | $22.68M | $22.68M | 0 | — | — |
| 2022-06-01 | $22.95M | $22.95M | 0 | — | — |
| 2022-05-31 | $22.44M | $22.44M | 0 | — | — |
| 2022-05-27 | $23.22M | $23.22M | 0 | — | — |
| 2022-05-26 | $22.41M | $22.41M | 0 | — | — |
| 2022-05-25 | $21.44M | $21.44M | 0 | — | — |
| 2022-05-24 | $21.44M | $21.44M | 0 | — | — |
| 2022-05-23 | $22.95M | $22.95M | 0 | — | — |
| 2022-05-20 | $22.84M | $22.84M | 0 | — | — |
| 2022-05-19 | $21.6M | $21.6M | 0 | — | — |
| 2022-05-18 | $22.09M | $22.09M | 0 | — | — |
| 2022-05-17 | $22.63M | $22.63M | 0 | — | — |
| 2022-05-16 | $21.73M | $21.73M | 0 | — | — |
| 2022-05-13 | $22.14M | $22.14M | 0 | — | — |
| 2022-05-12 | $20.27M | $20.27M | 0 | — | — |
| 2022-05-11 | $20.45M | $20.45M | 0 | — | — |
| 2022-05-10 | $20.3M | $20.3M | 0 | — | — |
| 2022-05-09 | $21.73M | $21.73M | 0 | — | — |
| 2022-05-06 | $23.92M | $23.92M | 0 | — | — |
| 2022-05-05 | $23.49M | $23.49M | 0 | — | — |
| 2022-05-04 | $24.41M | $24.41M | 0 | — | — |
| 2022-05-03 | $24.46M | $24.46M | 0 | — | — |
| 2022-05-02 | $23.06M | $23.06M | 0 | — | — |
| 2022-04-29 | $24.25M | $24.25M | 0 | — | — |
| 2022-04-28 | $23.76M | $23.76M | 0 | — | — |
| 2022-04-27 | $24.08M | $24.08M | 0 | — | — |
| 2022-04-26 | $23.81M | $23.81M | 0 | — | — |
| 2022-04-25 | $26.57M | $26.57M | 0 | — | — |
| 2022-04-22 | $26.89M | $26.89M | 0 | — | — |
| 2022-04-21 | $25.76M | $25.76M | 0 | — | — |
| 2022-04-20 | $27M | $27M | 0 | — | — |
| 2022-04-19 | $27.27M | $27.27M | 0 | — | — |
| 2022-04-18 | $25.7M | $25.7M | 0 | — | — |
| 2022-04-14 | $27M | $27M | 0 | — | — |
| 2022-04-13 | $27.7M | $27.7M | 0 | — | — |
| 2022-04-12 | $27.7M | $27.7M | 0 | — | — |
| 2022-04-11 | $28.35M | $28.35M | 0 | — | — |
| 2022-04-08 | $29.81M | $29.81M | 0 | — | — |
| 2022-04-07 | $31.32M | $31.32M | 0 | — | — |
| 2022-04-06 | $31.86M | $31.86M | 0 | — | — |
| 2022-04-05 | $33.18M | $33.18M | 0 | — | — |
| 2022-04-04 | $34.83M | $34.83M | 0 | — | — |
| 2022-04-01 | $35.1M | $35.1M | 0 | — | — |
| 2022-03-31 | $35.64M | $35.64M | 0 | — | — |
| 2022-03-30 | $34.56M | $34.56M | 0 | — | — |
| 2022-03-29 | $34.4M | $34.4M | 0 | — | — |
| 2022-03-28 | $33.59M | $33.59M | 0 | — | — |
| 2022-03-25 | $34.18M | $34.18M | 0 | — | — |
| 2022-03-24 | $33.21M | $33.21M | 0 | — | — |
| 2022-03-23 | $32.99M | $32.99M | 0 | — | — |
| 2022-03-22 | $34.24M | $34.24M | 0 | — | — |
| 2022-03-21 | $35.1M | $35.1M | 0 | — | — |
| 2022-03-18 | $36.02M | $36.02M | 0 | — | — |
| 2022-03-17 | $36.72M | $36.72M | 0 | — | — |
| 2022-03-16 | $35.64M | $35.64M | 0 | — | — |
| 2022-03-15 | $32.94M | $32.94M | 0 | — | — |
| 2022-03-14 | $32.72M | $32.72M | 0 | — | — |
| 2022-03-11 | $35.59M | $35.59M | 0 | — | — |
| 2022-03-10 | $34.45M | $34.45M | 0 | — | — |
| 2022-03-09 | $34.61M | $34.61M | 0 | — | — |
| 2022-03-08 | $34.21M | $34.21M | 0 | — | — |
| 2022-03-07 | $33.97M | $33.97M | 0 | — | — |
| 2022-03-04 | $38.61M | $38.61M | 0 | — | — |
| 2022-03-03 | $40.99M | $40.99M | 0 | — | — |
| 2022-03-02 | $40.47M | $40.47M | 0 | — | — |
| 2022-03-01 | $39.53M | $39.53M | 0 | — | — |
| 2022-02-28 | $39.69M | $39.69M | 0 | — | — |
| 2022-02-25 | $36.61M | $36.61M | 0 | — | — |
| 2022-02-24 | $34.67M | $34.67M | 0 | — | — |
| 2022-02-23 | $35.8M | $35.8M | 0 | — | — |
| 2022-02-22 | $34.94M | $34.94M | 0 | — | — |
| 2022-02-18 | $34.45M | $34.45M | 0 | — | — |
| 2022-02-17 | $35.48M | $35.48M | 0 | — | — |
| 2022-02-16 | $36.56M | $36.56M | 0 | — | — |
| 2022-02-15 | $32.62M | $32.62M | 0 | — | — |
| 2022-02-14 | $29.65M | $29.65M | 0 | — | — |
| 2022-02-11 | $28.73M | $28.73M | 0 | — | — |
| 2022-02-10 | $25.11M | $25.11M | 0 | — | — |
| 2022-02-09 | $25M | $25M | 0 | — | — |
| 2022-02-08 | $25.92M | $25.92M | 0 | — | — |
| 2022-02-07 | $25.65M | $25.65M | 0 | — | — |
| 2022-02-04 | $25.65M | $25.65M | 0 | — | — |
| 2022-02-03 | $26.73M | $26.73M | 0 | — | — |
| 2022-02-02 | $26.57M | $26.57M | 0 | — | — |
| 2022-02-01 | $26.73M | $26.73M | 0 | — | — |
| 2022-01-31 | $25.49M | $25.49M | 0 | — | — |
| 2022-01-28 | $22.57M | $22.57M | 0 | — | — |
| 2022-01-27 | $22.9M | $22.9M | 0 | — | — |
| 2022-01-26 | $23.44M | $23.44M | 0 | — | — |
| 2022-01-25 | $24.03M | $24.03M | 0 | — | — |
| 2022-01-24 | $22.63M | $22.63M | 0 | — | — |
| 2022-01-21 | $23.76M | $23.76M | 0 | — | — |
| 2022-01-20 | $23.65M | $23.65M | 0 | — | — |
| 2022-01-19 | $24.33M | $24.33M | 0 | — | — |
| 2022-01-18 | $24.73M | $24.73M | 0 | — | — |
| 2022-01-14 | $24.52M | $24.52M | 0 | — | — |
| 2022-01-13 | $23.76M | $23.76M | 0 | — | — |
| 2022-01-12 | $25.27M | $25.27M | 0 | — | — |
| 2022-01-11 | $25.65M | $25.65M | 0 | — | — |
| 2022-01-10 | $25.7M | $25.7M | 0 | — | — |
| 2022-01-07 | $26.03M | $26.03M | 0 | — | — |
| 2022-01-06 | $26.46M | $26.46M | 0 | — | — |
| 2022-01-05 | $26.84M | $26.84M | 0 | — | — |
| 2022-01-04 | $29.59M | $29.59M | 0 | — | — |
| 2022-01-03 | $26.51M | $26.51M | 0 | — | — |