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
- 2021-01-28 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 | $17.19 | $30.63 | 4,140,200 | — | — |
| 2022-12-29 | $18.08 | $32.22 | 4,549,900 | — | — |
| 2022-12-28 | $16.96 | $30.22 | 2,890,200 | — | — |
| 2022-12-27 | $17.10 | $30.47 | 2,897,500 | — | — |
| 2022-12-23 | $17.51 | $31.20 | 1,936,100 | — | — |
| 2022-12-22 | $17.63 | $31.41 | 2,808,000 | — | — |
| 2022-12-21 | $17.73 | $31.59 | 2,876,100 | — | — |
| 2022-12-20 | $16.99 | $30.27 | 4,085,100 | — | — |
| 2022-12-19 | $16.29 | $29.03 | 5,054,700 | — | — |
| 2022-12-16 | $17.55 | $31.27 | 3,790,300 | — | — |
| 2022-12-15 | $18.08 | $32.22 | 2,702,400 | — | — |
| 2022-12-14 | $17.86 | $31.82 | 3,310,600 | — | — |
| 2022-12-13 | $18.14 | $32.32 | 3,655,200 | — | — |
| 2022-12-12 | $17.94 | $31.97 | 3,855,100 | — | — |
| 2022-12-09 | $18.57 | $33.09 | 2,745,000 | — | — |
| 2022-12-08 | $18.61 | $33.16 | 5,171,200 | — | — |
| 2022-12-07 | $17.69 | $31.52 | 6,700,400 | — | — |
| 2022-12-06 | $19.20 | $34.21 | 3,862,100 | — | — |
| 2022-12-05 | $19.57 | $34.87 | 5,115,200 | — | — |
| 2022-12-02 | $19.40 | $34.57 | 4,774,400 | — | — |
| 2022-12-01 | $20.09 | $35.80 | 4,545,400 | — | — |
| 2022-11-30 | $21.02 | $37.45 | 8,467,200 | — | — |
| 2022-11-29 | $21.42 | $38.17 | 5,266,600 | — | — |
| 2022-11-28 | $21.21 | $37.79 | 7,160,200 | — | — |
| 2022-11-25 | $25.67 | $40.48 | 4,001,400 | — | — |
| 2022-11-23 | $25.72 | $40.56 | 4,408,400 | — | — |
| 2022-11-22 | $24.91 | $39.29 | 3,596,200 | — | — |
| 2022-11-21 | $24.37 | $38.43 | 3,313,800 | — | — |
| 2022-11-18 | $24.78 | $39.08 | 7,100,000 | — | — |
| 2022-11-17 | $25.57 | $40.33 | 5,676,200 | — | — |
| 2022-11-16 | $26.95 | $42.50 | 10,436,800 | — | — |
| 2022-11-15 | $26.37 | $41.59 | 3,750,900 | — | — |
| 2022-11-14 | $26.22 | $41.35 | 3,964,700 | — | — |
| 2022-11-11 | $27.08 | $42.71 | 5,088,200 | — | — |
| 2022-11-10 | $24.81 | $39.13 | 5,018,200 | — | — |
| 2022-11-09 | $23.17 | $36.54 | 2,947,600 | — | — |
| 2022-11-08 | $24.59 | $38.78 | 2,801,700 | — | — |
| 2022-11-07 | $24.63 | $38.84 | 4,307,500 | — | — |
| 2022-11-04 | $23.17 | $36.54 | 4,094,200 | — | — |
| 2022-11-03 | $22.65 | $35.72 | 3,150,800 | — | — |
| 2022-11-02 | $22.75 | $35.88 | 5,229,000 | — | — |
| 2022-11-01 | $25.03 | $39.47 | 4,302,800 | — | — |
| 2022-10-31 | $23.49 | $37.05 | 3,093,800 | — | — |
| 2022-10-28 | $23.08 | $36.40 | 3,853,400 | — | — |
| 2022-10-27 | $23.29 | $36.73 | 3,681,600 | — | — |
| 2022-10-26 | $24.33 | $38.37 | 3,614,200 | — | — |
| 2022-10-25 | $24.42 | $38.51 | 2,821,000 | — | — |
| 2022-10-24 | $24.09 | $37.99 | 3,097,100 | — | — |
| 2022-10-21 | $23.59 | $37.20 | 2,512,700 | — | — |
| 2022-10-20 | $23.05 | $36.35 | 3,966,600 | — | — |
| 2022-10-19 | $23.51 | $37.08 | 3,849,000 | — | — |
| 2022-10-18 | $24.52 | $38.67 | 3,967,300 | — | — |
| 2022-10-17 | $24.41 | $38.50 | 4,587,700 | — | — |
| 2022-10-14 | $25.68 | $40.50 | 5,396,500 | — | — |
| 2022-10-13 | $26.85 | $42.34 | 8,725,600 | — | — |
| 2022-10-12 | $24.67 | $38.91 | 2,933,300 | — | — |
| 2022-10-11 | $23.96 | $37.79 | 3,340,500 | — | — |
| 2022-10-10 | $24.37 | $38.43 | 2,588,300 | — | — |
| 2022-10-07 | $24.00 | $37.85 | 3,272,400 | — | — |
| 2022-10-06 | $24.80 | $39.11 | 2,301,400 | — | — |
| 2022-10-05 | $25.07 | $39.54 | 3,152,900 | — | — |
| 2022-10-04 | $25.70 | $40.53 | 3,606,900 | — | — |
| 2022-10-03 | $24.25 | $38.24 | 5,539,700 | — | — |
| 2022-09-30 | $23.50 | $37.06 | 3,622,300 | — | — |
| 2022-09-29 | $23.04 | $36.34 | 6,417,000 | — | — |
| 2022-09-28 | $25.39 | $40.04 | 4,205,400 | — | — |
| 2022-09-27 | $24.97 | $39.38 | 4,719,000 | — | — |
| 2022-09-26 | $24.13 | $38.06 | 4,909,000 | — | — |
| 2022-09-23 | $24.87 | $39.22 | 9,350,600 | — | — |
| 2022-09-22 | $26.38 | $41.60 | 5,595,400 | — | — |
| 2022-09-21 | $27.14 | $42.80 | 6,029,300 | — | — |
| 2022-09-20 | $28.80 | $45.42 | 4,186,900 | — | — |
| 2022-09-19 | $28.74 | $45.33 | 3,988,600 | — | — |
| 2022-09-16 | $29.53 | $46.57 | 5,234,700 | — | — |
| 2022-09-15 | $30.83 | $48.62 | 4,644,300 | — | — |
| 2022-09-14 | $31.53 | $49.73 | 4,884,200 | — | — |
| 2022-09-13 | $32.77 | $51.68 | 8,100,000 | — | — |
| 2022-09-12 | $32.53 | $51.30 | 5,283,200 | — | — |
| 2022-09-09 | $32.06 | $50.56 | 6,506,700 | — | — |
| 2022-09-08 | $31.46 | $49.62 | 10,163,600 | — | — |
| 2022-09-07 | $31.48 | $49.65 | 7,362,400 | — | — |
| 2022-09-06 | $33.07 | $52.15 | 5,906,900 | — | — |
| 2022-09-02 | $34.33 | $54.14 | 4,395,400 | — | — |
| 2022-09-01 | $35.07 | $55.31 | 5,248,800 | — | — |
| 2022-08-31 | $36.09 | $56.92 | 6,007,700 | — | — |
| 2022-08-30 | $36.75 | $57.96 | 7,854,000 | — | — |
| 2022-08-29 | $39.34 | $62.04 | 6,507,100 | — | — |
| 2022-08-26 | $41.05 | $64.74 | 7,887,200 | — | — |
| 2022-08-25 | $48.26 | $68.62 | 7,597,100 | — | — |
| 2022-08-24 | $48.79 | $69.37 | 4,871,200 | — | — |
| 2022-08-23 | $48.67 | $69.20 | 7,572,400 | — | — |
| 2022-08-22 | $50.92 | $72.40 | 6,771,900 | — | — |
| 2022-08-19 | $49.12 | $69.84 | 6,093,100 | — | — |
| 2022-08-18 | $51.46 | $73.17 | 6,302,000 | — | — |
| 2022-08-17 | $47.84 | $68.02 | 11,596,600 | — | — |
| 2022-08-16 | $50.90 | $72.37 | 4,075,300 | — | — |
| 2022-08-15 | $50.57 | $71.90 | 3,210,300 | — | — |
| 2022-08-12 | $51.86 | $73.74 | 6,364,800 | — | — |
| 2022-08-11 | $53.09 | $75.49 | 2,140,500 | — | — |
| 2022-08-10 | $52.41 | $74.52 | 2,266,600 | — | — |
| 2022-08-09 | $51.31 | $72.96 | 2,050,300 | — | — |
| 2022-08-08 | $52.15 | $74.15 | 2,999,200 | — | — |
| 2022-08-05 | $49.94 | $71.01 | 1,927,600 | — | — |
| 2022-08-04 | $50.03 | $71.14 | 2,463,000 | — | — |
| 2022-08-03 | $49.10 | $69.81 | 3,007,900 | — | — |
| 2022-08-02 | $50.03 | $71.14 | 2,152,000 | — | — |
| 2022-08-01 | $49.73 | $70.71 | 1,814,500 | — | — |
| 2022-07-29 | $49.82 | $70.84 | 2,135,800 | — | — |
| 2022-07-28 | $48.31 | $68.69 | 3,288,000 | — | — |
| 2022-07-27 | $46.85 | $66.61 | 1,776,300 | — | — |
| 2022-07-26 | $45.11 | $64.14 | 2,164,900 | — | — |
| 2022-07-25 | $46.47 | $66.07 | 2,464,800 | — | — |
| 2022-07-22 | $45.39 | $64.54 | 3,118,900 | — | — |
| 2022-07-21 | $50.05 | $71.16 | 2,949,100 | — | — |
| 2022-07-20 | $51.36 | $73.03 | 2,461,400 | — | — |
| 2022-07-19 | $50.23 | $71.42 | 3,372,800 | — | — |
| 2022-07-18 | $47.76 | $67.91 | 2,799,100 | — | — |
| 2022-07-15 | $46.44 | $66.03 | 2,142,700 | — | — |
| 2022-07-14 | $44.63 | $63.46 | 2,718,500 | — | — |
| 2022-07-13 | $46.66 | $66.34 | 5,715,000 | — | — |
| 2022-07-12 | $44.40 | $63.13 | 2,346,700 | — | — |
| 2022-07-11 | $43.87 | $62.38 | 1,934,200 | — | — |
| 2022-07-08 | $44.55 | $63.34 | 2,786,300 | — | — |
| 2022-07-07 | $43.97 | $62.52 | 3,521,500 | — | — |
| 2022-07-06 | $42.05 | $59.79 | 3,592,800 | — | — |
| 2022-07-05 | $42.48 | $60.40 | 3,898,500 | — | — |
| 2022-07-01 | $43.28 | $61.54 | 6,745,800 | — | — |
| 2022-06-30 | $47.23 | $67.15 | 3,720,300 | — | — |
| 2022-06-29 | $47.10 | $66.97 | 2,996,300 | — | — |
| 2022-06-28 | $47.34 | $67.31 | 3,429,600 | — | — |
| 2022-06-27 | $47.97 | $68.21 | 4,238,500 | — | — |
| 2022-06-24 | $46.35 | $65.90 | 4,682,100 | — | — |
| 2022-06-23 | $47.51 | $67.55 | 5,408,600 | — | — |
| 2022-06-22 | $48.13 | $68.43 | 3,888,100 | — | — |
| 2022-06-21 | $51.33 | $72.98 | 2,863,600 | — | — |
| 2022-06-17 | $50.41 | $71.68 | 6,148,100 | — | — |
| 2022-06-16 | $48.80 | $69.39 | 4,664,500 | — | — |
| 2022-06-15 | $51.74 | $73.57 | 4,242,800 | — | — |
| 2022-06-14 | $49.95 | $71.02 | 5,308,500 | — | — |
| 2022-06-13 | $48.23 | $68.58 | 6,105,700 | — | — |
| 2022-06-10 | $52.13 | $74.12 | 6,153,500 | — | — |
| 2022-06-09 | $52.75 | $75.00 | 11,780,800 | — | — |
| 2022-06-08 | $58.46 | $83.12 | 15,285,900 | — | — |
| 2022-06-07 | $68.52 | $97.43 | 4,452,200 | — | — |
| 2022-06-06 | $67.23 | $95.59 | 3,673,200 | — | — |
| 2022-06-03 | $67.70 | $96.26 | 2,475,000 | — | — |
| 2022-06-02 | $66.37 | $94.37 | 3,591,400 | — | — |
| 2022-06-01 | $64.30 | $91.43 | 4,096,100 | — | — |
| 2022-05-31 | $63.67 | $90.53 | 16,300,600 | — | — |
| 2022-05-27 | $68.03 | $96.73 | 6,027,800 | — | — |
| 2022-05-26 | $69.53 | $94.81 | 5,514,600 | — | — |
| 2022-05-25 | $70.30 | $95.86 | 6,127,800 | — | — |
| 2022-05-24 | $69.84 | $95.23 | 7,723,000 | — | — |
| 2022-05-23 | $69.73 | $95.08 | 7,664,200 | — | — |
| 2022-05-20 | $64.70 | $88.22 | 5,702,900 | — | — |
| 2022-05-19 | $63.76 | $86.94 | 6,401,500 | — | — |
| 2022-05-18 | $61.30 | $83.59 | 11,488,600 | — | — |
| 2022-05-17 | $65.04 | $88.69 | 5,591,900 | — | — |
| 2022-05-16 | $66.14 | $90.19 | 4,234,600 | — | — |
| 2022-05-13 | $63.65 | $86.79 | 4,018,700 | — | — |
| 2022-05-12 | $59.32 | $80.89 | 3,381,000 | — | — |
| 2022-05-11 | $58.55 | $79.84 | 2,788,900 | — | — |
| 2022-05-10 | $60.79 | $82.89 | 3,610,300 | — | — |
| 2022-05-09 | $59.43 | $81.04 | 6,397,000 | — | — |
| 2022-05-06 | $66.16 | $90.21 | 4,458,600 | — | — |
| 2022-05-05 | $65.67 | $89.55 | 4,688,300 | — | — |
| 2022-05-04 | $64.89 | $88.48 | 4,193,300 | — | — |
| 2022-05-03 | $62.48 | $85.20 | 5,364,800 | — | — |
| 2022-05-02 | $57.45 | $78.34 | 2,778,200 | — | — |
| 2022-04-29 | $55.63 | $75.86 | 2,551,600 | — | — |
| 2022-04-28 | $57.57 | $78.50 | 3,667,400 | — | — |
| 2022-04-27 | $56.62 | $77.21 | 4,651,400 | — | — |
| 2022-04-26 | $52.60 | $71.72 | 4,192,700 | — | — |
| 2022-04-25 | $51.46 | $70.17 | 8,309,100 | — | — |
| 2022-04-22 | $54.52 | $74.34 | 3,036,500 | — | — |
| 2022-04-21 | $56.03 | $76.40 | 4,174,400 | — | — |
| 2022-04-20 | $59.40 | $81.00 | 4,149,700 | — | — |
| 2022-04-19 | $60.20 | $82.09 | 7,438,000 | — | — |
| 2022-04-18 | $56.83 | $77.49 | 5,401,300 | — | — |
| 2022-04-14 | $55.17 | $75.23 | 5,911,000 | — | — |
| 2022-04-13 | $55.92 | $76.25 | 3,424,100 | — | — |
| 2022-04-12 | $54.90 | $74.86 | 3,835,300 | — | — |
| 2022-04-11 | $55.27 | $75.37 | 6,319,700 | — | — |
| 2022-04-08 | $57.78 | $78.79 | 4,687,500 | — | — |
| 2022-04-07 | $59.78 | $81.52 | 5,308,800 | — | — |
| 2022-04-06 | $59.23 | $80.77 | 9,542,700 | — | — |
| 2022-04-05 | $61.86 | $84.35 | 8,799,300 | — | — |
| 2022-04-04 | $67.18 | $91.61 | 7,154,600 | — | — |
| 2022-04-01 | $71.38 | $97.33 | 3,294,100 | — | — |
| 2022-03-31 | $72.71 | $99.15 | 2,794,900 | — | — |
| 2022-03-30 | $72.83 | $99.31 | 2,612,600 | — | — |
| 2022-03-29 | $73.96 | $100.85 | 4,929,400 | — | — |
| 2022-03-28 | $72.34 | $98.64 | 6,283,600 | — | — |
| 2022-03-25 | $68.40 | $93.27 | 6,283,300 | — | — |
| 2022-03-24 | $71.86 | $97.99 | 7,903,000 | — | — |
| 2022-03-23 | $76.04 | $103.69 | 5,343,100 | — | — |
| 2022-03-22 | $77.28 | $105.38 | 12,256,800 | — | — |
| 2022-03-21 | $88.01 | $96.83 | 11,979,700 | — | — |
| 2022-03-18 | $84.50 | $92.97 | 7,271,300 | — | — |
| 2022-03-17 | $86.95 | $95.66 | 9,799,600 | — | — |
| 2022-03-16 | $88.62 | $97.50 | 7,110,700 | — | — |
| 2022-03-15 | $85.24 | $93.78 | 8,323,300 | — | — |
| 2022-03-14 | $82.54 | $90.81 | 8,805,700 | — | — |
| 2022-03-11 | $78.81 | $86.71 | 7,818,400 | — | — |
| 2022-03-10 | $76.77 | $84.46 | 6,171,800 | — | — |
| 2022-03-09 | $75.14 | $82.67 | 10,140,800 | — | — |
| 2022-03-08 | $70.69 | $77.77 | 4,392,800 | — | — |
| 2022-03-07 | $68.94 | $75.85 | 5,597,700 | — | — |
| 2022-03-04 | $71.88 | $79.08 | 3,792,500 | — | — |
| 2022-03-03 | $74.24 | $81.68 | 4,264,400 | — | — |
| 2022-03-02 | $70.48 | $77.54 | 3,002,300 | — | — |
| 2022-03-01 | $67.60 | $74.37 | 3,107,400 | — | — |
| 2022-02-28 | $69.79 | $76.78 | 3,634,600 | — | — |
| 2022-02-25 | $70.10 | $77.12 | 2,893,800 | — | — |
| 2022-02-24 | $67.21 | $73.94 | 3,336,700 | — | — |
| 2022-02-23 | $66.99 | $73.70 | 2,732,500 | — | — |
| 2022-02-22 | $68.80 | $75.69 | 2,536,100 | — | — |
| 2022-02-18 | $69.86 | $76.86 | 3,271,000 | — | — |
| 2022-02-17 | $71.42 | $78.58 | 2,000,400 | — | — |
| 2022-02-16 | $71.94 | $79.15 | 1,803,000 | — | — |
| 2022-02-15 | $72.17 | $79.40 | 2,747,300 | — | — |
| 2022-02-14 | $68.72 | $75.61 | 3,716,400 | — | — |
| 2022-02-11 | $70.23 | $77.27 | 4,809,300 | — | — |
| 2022-02-10 | $73.35 | $80.70 | 3,135,500 | — | — |
| 2022-02-09 | $73.08 | $80.40 | 3,537,500 | — | — |
| 2022-02-08 | $71.29 | $78.43 | 3,320,100 | — | — |
| 2022-02-07 | $70.94 | $78.05 | 4,421,500 | — | — |
| 2022-02-04 | $68.91 | $75.81 | 2,296,900 | — | — |
| 2022-02-03 | $68.70 | $75.58 | 3,050,700 | — | — |
| 2022-02-02 | $68.18 | $75.01 | 3,279,200 | — | — |
| 2022-02-01 | $68.57 | $75.44 | 3,751,400 | — | — |
| 2022-01-31 | $66.72 | $73.41 | 4,592,400 | — | — |
| 2022-01-28 | $65.41 | $71.96 | 4,606,500 | — | — |
| 2022-01-27 | $61.57 | $67.74 | 3,407,200 | — | — |
| 2022-01-26 | $59.42 | $65.37 | 3,955,400 | — | — |
| 2022-01-25 | $57.22 | $62.95 | 2,511,200 | — | — |
| 2022-01-24 | $57.48 | $63.24 | 5,941,600 | — | — |
| 2022-01-21 | $58.12 | $63.94 | 5,136,600 | — | — |
| 2022-01-20 | $61.34 | $67.49 | 2,719,200 | — | — |
| 2022-01-19 | $61.53 | $67.70 | 2,950,200 | — | — |
| 2022-01-18 | $63.34 | $69.69 | 3,122,900 | — | — |
| 2022-01-14 | $63.70 | $70.08 | 2,479,100 | — | — |
| 2022-01-13 | $63.63 | $70.01 | 3,780,700 | — | — |
| 2022-01-12 | $63.20 | $69.53 | 6,078,800 | — | — |
| 2022-01-11 | $61.44 | $67.60 | 6,782,000 | — | — |
| 2022-01-10 | $58.66 | $64.54 | 2,755,100 | — | — |
| 2022-01-07 | $56.58 | $62.25 | 2,238,800 | — | — |
| 2022-01-06 | $55.73 | $61.31 | 2,119,200 | — | — |
| 2022-01-05 | $54.62 | $60.09 | 3,061,100 | — | — |
| 2022-01-04 | $56.46 | $62.12 | 2,329,900 | — | — |
| 2022-01-03 | $56.76 | $62.45 | 3,252,400 | — | — |