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
- 1994-04-06 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 | $14.40 | $14.40 | 2,487 | — | — |
| 2022-12-29 | $15.00 | $15.00 | 1,190 | — | — |
| 2022-12-28 | $15.90 | $15.90 | 847 | — | — |
| 2022-12-27 | $16.80 | $16.80 | 3,300 | — | — |
| 2022-12-23 | $17.70 | $17.70 | 5,610 | — | — |
| 2022-12-22 | $12.30 | $12.30 | 2,020 | — | — |
| 2022-12-21 | $12.00 | $12.00 | 1,343 | — | — |
| 2022-12-20 | $13.20 | $13.20 | 1,813 | — | — |
| 2022-12-19 | $14.70 | $14.70 | 1,193 | — | — |
| 2022-12-16 | $16.50 | $16.50 | 860 | — | — |
| 2022-12-15 | $16.50 | $16.50 | 410 | — | — |
| 2022-12-14 | $16.20 | $16.20 | 557 | — | — |
| 2022-12-13 | $17.40 | $17.40 | 1,143 | — | — |
| 2022-12-12 | $17.40 | $17.40 | 3,827 | — | — |
| 2022-12-09 | $17.70 | $17.70 | 830 | — | — |
| 2022-12-08 | $18.00 | $18.00 | 937 | — | — |
| 2022-12-07 | $18.60 | $18.60 | 1,377 | — | — |
| 2022-12-06 | $21.00 | $21.00 | 2,673 | — | — |
| 2022-12-05 | $19.20 | $19.20 | 1,977 | — | — |
| 2022-12-02 | $19.20 | $19.20 | 1,120 | — | — |
| 2022-12-01 | $18.60 | $18.60 | 867 | — | — |
| 2022-11-30 | $17.70 | $17.70 | 1,523 | — | — |
| 2022-11-29 | $15.60 | $15.60 | 360 | — | — |
| 2022-11-28 | $15.00 | $15.00 | 823 | — | — |
| 2022-11-25 | $14.70 | $14.70 | 680 | — | — |
| 2022-11-23 | $15.00 | $15.00 | 3,787 | — | — |
| 2022-11-22 | $17.10 | $17.10 | 3,740 | — | — |
| 2022-11-21 | $21.60 | $21.60 | 113 | — | — |
| 2022-11-18 | $22.80 | $22.80 | 937 | — | — |
| 2022-11-17 | $23.10 | $23.10 | 173 | — | — |
| 2022-11-16 | $22.50 | $22.50 | 1,007 | — | — |
| 2022-11-15 | $22.20 | $22.20 | 2,060 | — | — |
| 2022-11-14 | $24.30 | $24.30 | 407 | — | — |
| 2022-11-11 | $24.30 | $24.30 | 217 | — | — |
| 2022-11-10 | $25.50 | $25.50 | 920 | — | — |
| 2022-11-09 | $25.20 | $25.20 | 770 | — | — |
| 2022-11-08 | $27.30 | $27.30 | 147 | — | — |
| 2022-11-07 | $28.20 | $28.20 | 960 | — | — |
| 2022-11-04 | $28.50 | $28.50 | 33 | — | — |
| 2022-11-03 | $28.20 | $28.20 | 1,940 | — | — |
| 2022-11-02 | $27.30 | $27.30 | 823 | — | — |
| 2022-11-01 | $27.00 | $27.00 | 147 | — | — |
| 2022-10-31 | $27.30 | $27.30 | 497 | — | — |
| 2022-10-28 | $27.00 | $27.00 | 560 | — | — |
| 2022-10-27 | $30.30 | $30.30 | 120 | — | — |
| 2022-10-26 | $30.60 | $30.60 | 2,227 | — | — |
| 2022-10-25 | $28.50 | $28.50 | 1,177 | — | — |
| 2022-10-24 | $25.80 | $25.80 | 2,137 | — | — |
| 2022-10-21 | $26.70 | $26.70 | 1,333 | — | — |
| 2022-10-20 | $30.00 | $30.00 | 837 | — | — |
| 2022-10-19 | $30.00 | $30.00 | 2,057 | — | — |
| 2022-10-18 | $34.80 | $34.80 | 1,403 | — | — |
| 2022-10-17 | $35.40 | $35.40 | 2,320 | — | — |
| 2022-10-14 | $31.80 | $31.80 | 603 | — | — |
| 2022-10-13 | $33.00 | $33.00 | 417 | — | — |
| 2022-10-12 | $33.30 | $33.30 | 503 | — | — |
| 2022-10-11 | $34.50 | $34.50 | 3,347 | — | — |
| 2022-10-10 | $33.30 | $33.30 | 3,103 | — | — |
| 2022-10-07 | $31.50 | $31.50 | 790 | — | — |
| 2022-10-06 | $31.80 | $31.80 | 1,043 | — | — |
| 2022-10-05 | $30.30 | $30.30 | 283 | — | — |
| 2022-10-04 | $27.90 | $27.90 | 1,647 | — | — |
| 2022-10-03 | $30.60 | $30.60 | 100 | — | — |
| 2022-09-30 | $28.80 | $28.80 | 267 | — | — |
| 2022-09-29 | $28.80 | $28.80 | 1,187 | — | — |
| 2022-09-28 | $29.40 | $29.40 | 1,017 | — | — |
| 2022-09-27 | $27.60 | $27.60 | 460 | — | — |
| 2022-09-26 | $27.00 | $27.00 | 1,310 | — | — |
| 2022-09-23 | $24.00 | $24.00 | 2,853 | — | — |
| 2022-09-22 | $22.50 | $22.50 | 6,280 | — | — |
| 2022-09-21 | $29.40 | $29.40 | 450 | — | — |
| 2022-09-20 | $27.90 | $27.90 | 1,027 | — | — |
| 2022-09-19 | $30.90 | $30.90 | 617 | — | — |
| 2022-09-16 | $33.90 | $33.90 | 1,483 | — | — |
| 2022-09-15 | $35.40 | $35.40 | 180 | — | — |
| 2022-09-14 | $34.80 | $34.80 | 973 | — | — |
| 2022-09-13 | $35.70 | $35.70 | 490 | — | — |
| 2022-09-12 | $37.20 | $37.20 | 497 | — | — |
| 2022-09-09 | $38.40 | $38.40 | 1,280 | — | — |
| 2022-09-08 | $37.20 | $37.20 | 690 | — | — |
| 2022-09-07 | $36.00 | $36.00 | 643 | — | — |
| 2022-09-06 | $31.80 | $31.80 | 1,203 | — | — |
| 2022-09-02 | $34.80 | $34.80 | 1,280 | — | — |
| 2022-09-01 | $33.60 | $33.60 | 590 | — | — |
| 2022-08-31 | $33.00 | $33.00 | 1,283 | — | — |
| 2022-08-30 | $36.90 | $36.90 | 1,177 | — | — |
| 2022-08-29 | $36.30 | $36.30 | 370 | — | — |
| 2022-08-26 | $36.60 | $36.60 | 1,223 | — | — |
| 2022-08-25 | $36.60 | $36.60 | 2,437 | — | — |
| 2022-08-24 | $38.10 | $38.10 | 1,610 | — | — |
| 2022-08-23 | $40.20 | $40.20 | 780 | — | — |
| 2022-08-22 | $40.50 | $40.50 | 1,453 | — | — |
| 2022-08-19 | $45.00 | $45.00 | 2,910 | — | — |
| 2022-08-18 | $48.60 | $48.60 | 2,053 | — | — |
| 2022-08-17 | $42.90 | $42.90 | 2,187 | — | — |
| 2022-08-16 | $39.60 | $39.60 | 1,350 | — | — |
| 2022-08-15 | $36.30 | $36.30 | 1,453 | — | — |
| 2022-08-12 | $37.20 | $37.20 | 450 | — | — |
| 2022-08-11 | $37.20 | $37.20 | 123 | — | — |
| 2022-08-10 | $37.50 | $37.50 | 567 | — | — |
| 2022-08-09 | $40.50 | $40.50 | 990 | — | — |
| 2022-08-08 | $44.70 | $44.70 | 840 | — | — |
| 2022-08-05 | $42.30 | $42.30 | 180 | — | — |
| 2022-08-04 | $42.90 | $42.90 | 660 | — | — |
| 2022-08-03 | $42.00 | $42.00 | 877 | — | — |
| 2022-08-02 | $42.00 | $42.00 | 403 | — | — |
| 2022-08-01 | $42.30 | $42.30 | 680 | — | — |
| 2022-07-29 | $43.80 | $43.80 | 1,807 | — | — |
| 2022-07-28 | $42.60 | $42.60 | 327 | — | — |
| 2022-07-27 | $43.20 | $43.20 | 787 | — | — |
| 2022-07-26 | $42.90 | $42.90 | 733 | — | — |
| 2022-07-25 | $42.60 | $42.60 | 1,520 | — | — |
| 2022-07-22 | $42.30 | $42.30 | 2,150 | — | — |
| 2022-07-21 | $39.30 | $39.30 | 1,280 | — | — |
| 2022-07-20 | $34.20 | $34.20 | 1,250 | — | — |
| 2022-07-19 | $36.60 | $36.60 | 680 | — | — |
| 2022-07-18 | $33.90 | $33.90 | 257 | — | — |
| 2022-07-15 | $34.50 | $34.50 | 413 | — | — |
| 2022-07-14 | $34.50 | $34.50 | 210 | — | — |
| 2022-07-13 | $34.80 | $34.80 | 507 | — | — |
| 2022-07-12 | $33.90 | $33.90 | 3,470 | — | — |
| 2022-07-11 | $38.40 | $38.40 | 1,073 | — | — |
| 2022-07-08 | $39.30 | $39.30 | 693 | — | — |
| 2022-07-07 | $36.00 | $36.00 | 2,173 | — | — |
| 2022-07-06 | $36.00 | $36.00 | 2,920 | — | — |
| 2022-07-05 | $36.60 | $36.60 | 1,030 | — | — |
| 2022-07-01 | $39.00 | $39.00 | 6,880 | — | — |
| 2022-06-30 | $40.20 | $40.20 | 797 | — | — |
| 2022-06-29 | $39.00 | $39.00 | 8,937 | — | — |
| 2022-06-28 | $39.00 | $39.00 | 8,103 | — | — |
| 2022-06-27 | $51.90 | $51.90 | 270 | — | — |
| 2022-06-24 | $55.80 | $55.80 | 2,173 | — | — |
| 2022-06-23 | $51.90 | $51.90 | 723 | — | — |
| 2022-06-22 | $50.40 | $50.40 | 940 | — | — |
| 2022-06-21 | $53.70 | $53.70 | 3,743 | — | — |
| 2022-06-17 | $47.70 | $47.70 | 1,157 | — | — |
| 2022-06-16 | $46.20 | $46.20 | 1,727 | — | — |
| 2022-06-15 | $48.90 | $48.90 | 1,113 | — | — |
| 2022-06-14 | $47.70 | $47.70 | 1,003 | — | — |
| 2022-06-13 | $50.70 | $50.70 | 2,230 | — | — |
| 2022-06-10 | $52.50 | $52.50 | 4,233 | — | — |
| 2022-06-09 | $57.30 | $57.30 | 3,493 | — | — |
| 2022-06-08 | $66.90 | $66.90 | 1,237 | — | — |
| 2022-06-07 | $63.00 | $63.00 | 2,637 | — | — |
| 2022-06-06 | $67.80 | $67.80 | 2,613 | — | — |
| 2022-06-03 | $72.30 | $72.30 | 1,813 | — | — |
| 2022-06-02 | $73.50 | $73.50 | 913 | — | — |
| 2022-06-01 | $72.90 | $72.90 | 683 | — | — |
| 2022-05-31 | $76.50 | $76.50 | 5,580 | — | — |
| 2022-05-27 | $75.60 | $75.60 | 3,013 | — | — |
| 2022-05-26 | $71.70 | $71.70 | 4,163 | — | — |
| 2022-05-25 | $68.40 | $68.40 | 3,890 | — | — |
| 2022-05-24 | $68.10 | $68.10 | 3,843 | — | — |
| 2022-05-23 | $72.90 | $72.90 | 13,587 | — | — |
| 2022-05-20 | $84.00 | $84.00 | 3,203 | — | — |
| 2022-05-19 | $87.00 | $87.00 | 2,057 | — | — |
| 2022-05-18 | $83.10 | $83.10 | 10,480 | — | — |
| 2022-05-17 | $88.80 | $88.80 | 7,163 | — | — |
| 2022-05-16 | $90.60 | $90.60 | 2,247 | — | — |
| 2022-05-13 | $90.60 | $90.60 | 3,040 | — | — |
| 2022-05-12 | $86.40 | $86.40 | 9,870 | — | — |
| 2022-05-11 | $95.40 | $95.40 | 4,220 | — | — |
| 2022-05-10 | $105.60 | $105.60 | 4,963 | — | — |
| 2022-05-09 | $108.30 | $108.30 | 2,463 | — | — |
| 2022-05-06 | $117.30 | $117.30 | 1,753 | — | — |
| 2022-05-05 | $120.90 | $120.90 | 5,100 | — | — |
| 2022-05-04 | $131.40 | $131.40 | 5,163 | — | — |
| 2022-05-03 | $138.00 | $138.00 | 2,123 | — | — |
| 2022-05-02 | $135.60 | $135.60 | 6,040 | — | — |
| 2022-04-29 | $142.50 | $142.50 | 4,240 | — | — |
| 2022-04-28 | $138.60 | $138.60 | 2,567 | — | — |
| 2022-04-27 | $135.30 | $135.30 | 1,950 | — | — |
| 2022-04-26 | $138.60 | $138.60 | 2,323 | — | — |
| 2022-04-25 | $139.20 | $139.20 | 1,553 | — | — |
| 2022-04-22 | $138.00 | $138.00 | 2,693 | — | — |
| 2022-04-21 | $139.20 | $139.20 | 2,830 | — | — |
| 2022-04-20 | $146.70 | $146.70 | 2,613 | — | — |
| 2022-04-19 | $144.30 | $144.30 | 5,973 | — | — |
| 2022-04-18 | $137.40 | $137.40 | 5,990 | — | — |
| 2022-04-14 | $135.60 | $135.60 | 843 | — | — |
| 2022-04-13 | $136.50 | $136.50 | 2,893 | — | — |
| 2022-04-12 | $131.40 | $131.40 | 1,853 | — | — |
| 2022-04-11 | $138.30 | $138.30 | 2,400 | — | — |
| 2022-04-08 | $151.80 | $151.80 | 4,197 | — | — |
| 2022-04-07 | $148.50 | $148.50 | 3,520 | — | — |
| 2022-04-06 | $148.80 | $148.80 | 2,233 | — | — |
| 2022-04-05 | $147.30 | $147.30 | 4,497 | — | — |
| 2022-04-04 | $150.30 | $150.30 | 5,537 | — | — |
| 2022-04-01 | $150.00 | $150.00 | 14,937 | — | — |
| 2022-03-31 | $158.40 | $158.40 | 4,680 | — | — |
| 2022-03-30 | $159.60 | $159.60 | 8,843 | — | — |
| 2022-03-29 | $159.90 | $159.90 | 13,900 | — | — |
| 2022-03-28 | $175.50 | $175.50 | 56,763 | — | — |
| 2022-03-25 | $157.50 | $157.50 | 5,530 | — | — |
| 2022-03-24 | $159.00 | $159.00 | 7,703 | — | — |
| 2022-03-23 | $156.30 | $156.30 | 14,603 | — | — |
| 2022-03-22 | $149.70 | $149.70 | 16,843 | — | — |
| 2022-03-21 | $146.10 | $146.10 | 11,430 | — | — |
| 2022-03-18 | $147.90 | $147.90 | 16,263 | — | — |
| 2022-03-17 | $156.90 | $156.90 | 5,820 | — | — |
| 2022-03-16 | $151.80 | $151.80 | 8,603 | — | — |
| 2022-03-15 | $150.60 | $150.60 | 4,690 | — | — |
| 2022-03-14 | $150.90 | $150.90 | 6,307 | — | — |
| 2022-03-11 | $148.20 | $148.20 | 8,233 | — | — |
| 2022-03-10 | $147.30 | $147.30 | 4,307 | — | — |
| 2022-03-09 | $138.90 | $138.90 | 5,727 | — | — |
| 2022-03-08 | $138.60 | $138.60 | 21,060 | — | — |
| 2022-03-07 | $132.30 | $132.30 | 7,490 | — | — |
| 2022-03-04 | $130.80 | $130.80 | 1,567 | — | — |
| 2022-03-03 | $126.30 | $126.30 | 1,067 | — | — |
| 2022-03-02 | $125.70 | $125.70 | 1,653 | — | — |
| 2022-03-01 | $124.80 | $124.80 | 2,450 | — | — |
| 2022-02-28 | $124.20 | $124.20 | 3,473 | — | — |
| 2022-02-25 | $128.10 | $128.10 | 23,690 | — | — |
| 2022-02-24 | $135.30 | $135.30 | 8,153 | — | — |
| 2022-02-23 | $132.30 | $132.30 | 1,140 | — | — |
| 2022-02-22 | $130.80 | $130.80 | 1,117 | — | — |
| 2022-02-18 | $127.20 | $127.20 | 2,517 | — | — |
| 2022-02-17 | $127.20 | $127.20 | 1,740 | — | — |
| 2022-02-16 | $125.10 | $125.10 | 3,297 | — | — |
| 2022-02-15 | $131.70 | $131.70 | 63,847 | — | — |
| 2022-02-14 | $129.00 | $129.00 | 2,780 | — | — |
| 2022-02-11 | $134.70 | $134.70 | 2,820 | — | — |
| 2022-02-10 | $138.00 | $138.00 | 2,887 | — | — |
| 2022-02-09 | $132.00 | $132.00 | 1,937 | — | — |
| 2022-02-08 | $132.90 | $132.90 | 4,340 | — | — |
| 2022-02-07 | $126.90 | $126.90 | 1,973 | — | — |
| 2022-02-04 | $120.00 | $120.00 | 1,667 | — | — |
| 2022-02-03 | $117.60 | $117.60 | 1,417 | — | — |
| 2022-02-02 | $122.10 | $122.10 | 2,093 | — | — |
| 2022-02-01 | $128.10 | $128.10 | 857 | — | — |
| 2022-01-31 | $125.40 | $125.40 | 4,287 | — | — |
| 2022-01-28 | $114.30 | $114.30 | 2,403 | — | — |
| 2022-01-27 | $119.10 | $119.10 | 3,503 | — | — |
| 2022-01-26 | $117.00 | $117.00 | 2,537 | — | — |
| 2022-01-25 | $114.00 | $114.00 | 1,653 | — | — |
| 2022-01-24 | $117.00 | $117.00 | 2,733 | — | — |
| 2022-01-21 | $118.50 | $118.50 | 6,633 | — | — |
| 2022-01-20 | $115.80 | $115.80 | 2,717 | — | — |
| 2022-01-19 | $123.00 | $123.00 | 4,000 | — | — |
| 2022-01-18 | $116.40 | $116.40 | 3,630 | — | — |
| 2022-01-14 | $126.30 | $126.30 | 2,247 | — | — |
| 2022-01-13 | $128.40 | $128.40 | 3,717 | — | — |
| 2022-01-12 | $140.10 | $140.10 | 2,900 | — | — |
| 2022-01-11 | $139.80 | $139.80 | 2,503 | — | — |
| 2022-01-10 | $145.20 | $145.20 | 3,067 | — | — |
| 2022-01-07 | $135.90 | $135.90 | 13,060 | — | — |
| 2022-01-06 | $133.50 | $133.50 | 1,790 | — | — |
| 2022-01-05 | $135.00 | $135.00 | 5,010 | — | — |
| 2022-01-04 | $138.00 | $138.00 | 2,603 | — | — |
| 2022-01-03 | $141.00 | $141.00 | 6,283 | — | — |