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
- 2021-01-08 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 | $15.50 | $15.50 | 328 | — | — |
| 2022-12-29 | $15.78 | $15.78 | 544 | — | — |
| 2022-12-28 | $16.25 | $16.25 | 64 | — | — |
| 2022-12-27 | $15.70 | $15.70 | 100 | — | — |
| 2022-12-23 | $15.70 | $15.70 | 184 | — | — |
| 2022-12-22 | $15.75 | $15.75 | 416 | — | — |
| 2022-12-21 | $15.75 | $15.75 | 96 | — | — |
| 2022-12-20 | $17.50 | $17.50 | 84 | — | — |
| 2022-12-19 | $17.00 | $17.00 | 596 | — | — |
| 2022-12-16 | $17.50 | $17.50 | 348 | — | — |
| 2022-12-15 | $16.88 | $16.88 | 12 | — | — |
| 2022-12-14 | $16.25 | $16.25 | 64 | — | — |
| 2022-12-13 | $17.50 | $17.50 | 356 | — | — |
| 2022-12-12 | $18.00 | $18.00 | 32 | — | — |
| 2022-12-09 | $17.00 | $17.00 | 116 | — | — |
| 2022-12-08 | $16.50 | $16.50 | 156 | — | — |
| 2022-12-07 | $18.00 | $18.00 | 300 | — | — |
| 2022-12-06 | $15.50 | $15.50 | 440 | — | — |
| 2022-12-05 | $18.13 | $18.13 | 1,208 | — | — |
| 2022-12-02 | $19.00 | $19.00 | 164 | — | — |
| 2022-12-01 | $17.38 | $17.38 | 3,772 | — | — |
| 2022-11-30 | $15.25 | $15.25 | 1,044 | — | — |
| 2022-11-29 | $15.00 | $15.00 | 5,664 | — | — |
| 2022-11-28 | $17.25 | $17.25 | 1,412 | — | — |
| 2022-11-25 | $17.50 | $17.50 | 252 | — | — |
| 2022-11-23 | $18.58 | $18.58 | 1,460 | — | — |
| 2022-11-22 | $19.50 | $19.50 | 2,936 | — | — |
| 2022-11-21 | $21.48 | $21.48 | 1,848 | — | — |
| 2022-11-18 | $25.50 | $25.50 | 5,208 | — | — |
| 2022-11-17 | $25.00 | $25.00 | 628 | — | — |
| 2022-11-16 | $24.23 | $24.23 | 1,432 | — | — |
| 2022-11-15 | $27.13 | $27.13 | 368 | — | — |
| 2022-11-14 | $26.50 | $26.50 | 68 | — | — |
| 2022-11-11 | $27.50 | $27.50 | 792 | — | — |
| 2022-11-10 | $28.70 | $28.70 | 544 | — | — |
| 2022-11-09 | $26.25 | $26.25 | 216 | — | — |
| 2022-11-08 | $26.80 | $26.80 | 232 | — | — |
| 2022-11-07 | $27.50 | $27.50 | 644 | — | — |
| 2022-11-04 | $27.00 | $27.00 | 208 | — | — |
| 2022-11-03 | $27.25 | $27.25 | 1,344 | — | — |
| 2022-11-02 | $27.25 | $27.25 | 268 | — | — |
| 2022-11-01 | $26.25 | $26.25 | 2,884 | — | — |
| 2022-10-31 | $28.50 | $28.50 | 1,276 | — | — |
| 2022-10-28 | $30.00 | $30.00 | 1,376 | — | — |
| 2022-10-27 | $27.25 | $27.25 | 1,272 | — | — |
| 2022-10-26 | $28.50 | $28.50 | 4,960 | — | — |
| 2022-10-25 | $32.00 | $32.00 | 908 | — | — |
| 2022-10-24 | $30.50 | $30.50 | 712 | — | — |
| 2022-10-21 | $31.25 | $31.25 | 916 | — | — |
| 2022-10-20 | $33.75 | $33.75 | 936 | — | — |
| 2022-10-19 | $33.50 | $33.50 | 336 | — | — |
| 2022-10-18 | $36.25 | $36.25 | 2,000 | — | — |
| 2022-10-17 | $37.75 | $37.75 | 532 | — | — |
| 2022-10-14 | $35.75 | $35.75 | 1,060 | — | — |
| 2022-10-13 | $35.50 | $35.50 | 2,012 | — | — |
| 2022-10-12 | $37.50 | $37.50 | 1,404 | — | — |
| 2022-10-11 | $35.75 | $35.75 | 1,268 | — | — |
| 2022-10-10 | $36.00 | $36.00 | 1,344 | — | — |
| 2022-10-07 | $40.00 | $40.00 | 2,172 | — | — |
| 2022-10-06 | $44.25 | $44.25 | 880 | — | — |
| 2022-10-05 | $46.50 | $46.50 | 8,564 | — | — |
| 2022-10-04 | $44.50 | $44.50 | 18,240 | — | — |
| 2022-10-03 | $47.75 | $47.75 | 27,592 | — | — |
| 2022-09-30 | $47.25 | $47.25 | 1,403,820 | — | — |
| 2022-09-29 | $34.50 | $34.50 | 960 | — | — |
| 2022-09-28 | $34.25 | $34.25 | 1,320 | — | — |
| 2022-09-27 | $39.00 | $39.00 | 1,748 | — | — |
| 2022-09-26 | $37.75 | $37.75 | 896 | — | — |
| 2022-09-23 | $36.50 | $36.50 | 2,584 | — | — |
| 2022-09-22 | $43.00 | $43.00 | 1,476 | — | — |
| 2022-09-21 | $43.50 | $43.50 | 2,160 | — | — |
| 2022-09-20 | $40.50 | $40.50 | 2,740 | — | — |
| 2022-09-19 | $41.28 | $41.28 | 116 | — | — |
| 2022-09-16 | $40.25 | $40.25 | 1,332 | — | — |
| 2022-09-15 | $46.50 | $46.50 | 1,100 | — | — |
| 2022-09-14 | $47.50 | $47.50 | 708 | — | — |
| 2022-09-13 | $49.25 | $49.25 | 3,912 | — | — |
| 2022-09-12 | $50.50 | $50.50 | 560 | — | — |
| 2022-09-09 | $51.75 | $51.75 | 568 | — | — |
| 2022-09-08 | $50.00 | $50.00 | 1,068 | — | — |
| 2022-09-07 | $54.25 | $54.25 | 1,304 | — | — |
| 2022-09-06 | $56.00 | $56.00 | 1,736 | — | — |
| 2022-09-02 | $46.25 | $46.25 | 752 | — | — |
| 2022-09-01 | $44.50 | $44.50 | 1,304 | — | — |
| 2022-08-31 | $50.00 | $50.00 | 2,136 | — | — |
| 2022-08-30 | $50.88 | $50.88 | 1,116 | — | — |
| 2022-08-29 | $53.60 | $53.60 | 7,244 | — | — |
| 2022-08-26 | $51.88 | $51.88 | 1,836 | — | — |
| 2022-08-25 | $58.13 | $58.13 | 1,272 | — | — |
| 2022-08-24 | $59.50 | $59.50 | 3,756 | — | — |
| 2022-08-23 | $60.75 | $60.75 | 3,840 | — | — |
| 2022-08-22 | $60.22 | $60.22 | 2,476 | — | — |
| 2022-08-19 | $58.25 | $58.25 | 2,068 | — | — |
| 2022-08-18 | $61.25 | $61.25 | 4,440 | — | — |
| 2022-08-17 | $60.75 | $60.75 | 10,336 | — | — |
| 2022-08-16 | $63.00 | $63.00 | 1,268 | — | — |
| 2022-08-15 | $62.50 | $62.50 | 2,944 | — | — |
| 2022-08-12 | $69.25 | $69.25 | 4,296 | — | — |
| 2022-08-11 | $68.75 | $68.75 | 13,808 | — | — |
| 2022-08-10 | $81.00 | $81.00 | 7,824 | — | — |
| 2022-08-09 | $91.50 | $91.50 | 32,960 | — | — |
| 2022-08-08 | $270.00 | $270.00 | 279 | — | — |
| 2022-08-05 | $262.50 | $262.50 | 412 | — | — |
| 2022-08-04 | $423.75 | $423.75 | 1,320 | — | — |
| 2022-08-03 | $292.50 | $292.50 | 320 | — | — |
| 2022-08-02 | $262.13 | $262.13 | 311 | — | — |
| 2022-08-01 | $300.00 | $300.00 | 563 | — | — |
| 2022-07-29 | $300.00 | $300.00 | 302 | — | — |
| 2022-07-28 | $273.75 | $273.75 | 442 | — | — |
| 2022-07-27 | $277.50 | $277.50 | 36 | — | — |
| 2022-07-26 | $281.25 | $281.25 | 67 | — | — |
| 2022-07-25 | $270.00 | $270.00 | 120 | — | — |
| 2022-07-22 | $258.75 | $258.75 | 99 | — | — |
| 2022-07-21 | $258.75 | $258.75 | 74 | — | — |
| 2022-07-20 | $258.75 | $258.75 | 62 | — | — |
| 2022-07-19 | $247.50 | $247.50 | 146 | — | — |
| 2022-07-18 | $277.50 | $277.50 | 134 | — | — |
| 2022-07-15 | $262.50 | $262.50 | 74 | — | — |
| 2022-07-14 | $262.50 | $262.50 | 36 | — | — |
| 2022-07-13 | $168.75 | $168.75 | 41 | — | — |
| 2022-07-12 | $152.63 | $152.63 | 89 | — | — |
| 2022-07-11 | $168.75 | $168.75 | 29 | — | — |
| 2022-07-08 | $150.00 | $150.00 | 46 | — | — |
| 2022-07-07 | $168.75 | $168.75 | 10 | — | — |
| 2022-07-06 | $127.50 | $127.50 | 120 | — | — |
| 2022-07-05 | $216.75 | $216.75 | 149 | — | — |
| 2022-07-01 | $108.38 | $108.38 | 24 | — | — |
| 2022-06-30 | $108.75 | $108.75 | 12 | — | — |
| 2022-06-29 | $38.25 | $38.25 | 61 | — | — |
| 2022-06-28 | $108.38 | $108.38 | 1 | — | — |
| 2022-06-27 | $108.75 | $108.75 | 16 | — | — |
| 2022-06-24 | $108.75 | $108.75 | 0 | — | — |
| 2022-06-23 | $108.38 | $108.38 | 1 | — | — |
| 2022-06-22 | $104.63 | $104.63 | 5 | — | — |
| 2022-06-21 | $77.25 | $77.25 | 9 | — | — |
| 2022-06-17 | $127.50 | $127.50 | 9 | — | — |
| 2022-06-16 | $130.88 | $130.88 | 1 | — | — |
| 2022-06-15 | $130.88 | $130.88 | 0 | — | — |
| 2022-06-14 | $130.88 | $130.88 | 1 | — | — |
| 2022-06-13 | $130.88 | $130.88 | 3 | — | — |
| 2022-06-10 | $130.88 | $130.88 | 0 | — | — |
| 2022-06-09 | $130.88 | $130.88 | 1 | — | — |
| 2022-06-08 | $130.88 | $130.88 | 1 | — | — |
| 2022-06-07 | $131.25 | $131.25 | 0 | — | — |
| 2022-06-06 | $131.25 | $131.25 | 4 | — | — |
| 2022-06-03 | $101.25 | $101.25 | 3 | — | — |
| 2022-06-02 | $101.63 | $101.63 | 8 | — | — |
| 2022-06-01 | $108.75 | $108.75 | 8 | — | — |
| 2022-05-31 | $103.13 | $103.13 | 9 | — | — |
| 2022-05-27 | $201.00 | $201.00 | 3 | — | — |
| 2022-05-26 | $75.38 | $75.38 | 15 | — | — |
| 2022-05-25 | $111.75 | $111.75 | 1 | — | — |
| 2022-05-24 | $93.75 | $93.75 | 15 | — | — |
| 2022-05-23 | $93.75 | $93.75 | 94 | — | — |
| 2022-05-20 | $46.88 | $46.88 | 66 | — | — |
| 2022-05-19 | $168.75 | $168.75 | 3 | — | — |
| 2022-05-18 | $93.75 | $93.75 | 18 | — | — |
| 2022-05-17 | $116.63 | $116.63 | 0 | — | — |
| 2022-05-16 | $183.75 | $183.75 | 3 | — | — |
| 2022-05-13 | $112.88 | $112.88 | 16 | — | — |
| 2022-05-12 | $183.75 | $183.75 | 0 | — | — |
| 2022-05-11 | $183.75 | $183.75 | 0 | — | — |
| 2022-05-10 | $183.75 | $183.75 | 0 | — | — |
| 2022-05-09 | $183.75 | $183.75 | 0 | — | — |
| 2022-05-06 | $183.75 | $183.75 | 3 | — | — |
| 2022-05-05 | $187.13 | $187.13 | 3 | — | — |
| 2022-05-04 | $191.25 | $191.25 | 0 | — | — |
| 2022-05-03 | $191.25 | $191.25 | 0 | — | — |
| 2022-05-02 | $191.25 | $191.25 | 40 | — | — |
| 2022-04-29 | $195.00 | $195.00 | 3 | — | — |
| 2022-04-28 | $150.00 | $150.00 | 2 | — | — |
| 2022-04-27 | $156.75 | $156.75 | 0 | — | — |
| 2022-04-26 | $156.75 | $156.75 | 12 | — | — |
| 2022-04-25 | $157.50 | $157.50 | 45 | — | — |
| 2022-04-22 | $161.25 | $161.25 | 0 | — | — |
| 2022-04-21 | $161.25 | $161.25 | 0 | — | — |
| 2022-04-20 | $161.25 | $161.25 | 13 | — | — |
| 2022-04-19 | $225.00 | $225.00 | 75 | — | — |
| 2022-04-18 | $172.88 | $172.88 | 21 | — | — |
| 2022-04-14 | $204.38 | $204.38 | 0 | — | — |
| 2022-04-13 | $204.38 | $204.38 | 18 | — | — |
| 2022-04-12 | $186.38 | $186.38 | 63 | — | — |
| 2022-04-11 | $191.25 | $191.25 | 77 | — | — |
| 2022-04-08 | $210.00 | $210.00 | 101 | — | — |
| 2022-04-07 | $206.25 | $206.25 | 47 | — | — |
| 2022-04-06 | $168.75 | $168.75 | 29 | — | — |
| 2022-04-05 | $168.75 | $168.75 | 13 | — | — |
| 2022-04-04 | $195.00 | $195.00 | 29 | — | — |
| 2022-04-01 | $187.50 | $187.50 | 53 | — | — |
| 2022-03-31 | $198.75 | $198.75 | 3 | — | — |
| 2022-03-30 | $206.25 | $206.25 | 2 | — | — |
| 2022-03-29 | $210.00 | $210.00 | 55 | — | — |
| 2022-03-28 | $200.63 | $200.63 | 2 | — | — |
| 2022-03-25 | $189.38 | $189.38 | 24 | — | — |
| 2022-03-24 | $191.25 | $191.25 | 13 | — | — |
| 2022-03-23 | $191.25 | $191.25 | 0 | — | — |
| 2022-03-22 | $191.25 | $191.25 | 6 | — | — |
| 2022-03-21 | $195.00 | $195.00 | 4 | — | — |
| 2022-03-18 | $195.00 | $195.00 | 15 | — | — |
| 2022-03-17 | $235.50 | $235.50 | 0 | — | — |
| 2022-03-16 | $235.50 | $235.50 | 0 | — | — |
| 2022-03-15 | $235.50 | $235.50 | 1 | — | — |
| 2022-03-14 | $243.75 | $243.75 | 10 | — | — |
| 2022-03-11 | $255.00 | $255.00 | 0 | — | — |
| 2022-03-10 | $255.00 | $255.00 | 26 | — | — |
| 2022-03-09 | $138.75 | $138.75 | 0 | — | — |
| 2022-03-08 | $138.75 | $138.75 | 9 | — | — |
| 2022-03-07 | $153.75 | $153.75 | 0 | — | — |
| 2022-03-04 | $146.25 | $146.25 | 0 | — | — |
| 2022-03-03 | $146.25 | $146.25 | 3 | — | — |
| 2022-03-02 | $142.50 | $142.50 | 9 | — | — |
| 2022-03-01 | $150.00 | $150.00 | 1 | — | — |
| 2022-02-28 | $150.00 | $150.00 | 0 | — | — |
| 2022-02-25 | $150.00 | $150.00 | 1 | — | — |
| 2022-02-24 | $150.00 | $150.00 | 8 | — | — |
| 2022-02-23 | $150.00 | $150.00 | 12 | — | — |
| 2022-02-22 | $157.50 | $157.50 | 1 | — | — |
| 2022-02-18 | $157.50 | $157.50 | 19 | — | — |
| 2022-02-17 | $157.50 | $157.50 | 4 | — | — |
| 2022-02-16 | $157.50 | $157.50 | 48 | — | — |
| 2022-02-15 | $157.50 | $157.50 | 1 | — | — |
| 2022-02-14 | $161.25 | $161.25 | 3 | — | — |
| 2022-02-11 | $165.00 | $165.00 | 18 | — | — |
| 2022-02-10 | $168.75 | $168.75 | 16 | — | — |
| 2022-02-09 | $187.50 | $187.50 | 0 | — | — |
| 2022-02-08 | $187.50 | $187.50 | 3 | — | — |
| 2022-02-07 | $187.50 | $187.50 | 23 | — | — |
| 2022-02-04 | $206.25 | $206.25 | 25 | — | — |
| 2022-02-03 | $206.25 | $206.25 | 7 | — | — |
| 2022-02-02 | $211.88 | $211.88 | 10 | — | — |
| 2022-02-01 | $224.25 | $224.25 | 23 | — | — |
| 2022-01-31 | $228.75 | $228.75 | 10 | — | — |
| 2022-01-28 | $243.75 | $243.75 | 15 | — | — |
| 2022-01-27 | $234.38 | $234.38 | 24 | — | — |
| 2022-01-26 | $228.75 | $228.75 | 20 | — | — |
| 2022-01-25 | $243.75 | $243.75 | 19 | — | — |
| 2022-01-24 | $288.75 | $288.75 | 24 | — | — |
| 2022-01-21 | $258.75 | $258.75 | 3 | — | — |
| 2022-01-20 | $270.00 | $270.00 | 9 | — | — |
| 2022-01-19 | $264.38 | $264.38 | 27 | — | — |
| 2022-01-18 | $277.50 | $277.50 | 26 | — | — |
| 2022-01-14 | $316.88 | $316.88 | 89 | — | — |
| 2022-01-13 | $240.00 | $240.00 | 6 | — | — |
| 2022-01-12 | $225.00 | $225.00 | 12 | — | — |
| 2022-01-11 | $200.63 | $200.63 | 14 | — | — |
| 2022-01-10 | $258.75 | $258.75 | 23 | — | — |
| 2022-01-07 | $233.63 | $233.63 | 27 | — | — |
| 2022-01-06 | $255.00 | $255.00 | 2 | — | — |
| 2022-01-05 | $254.25 | $254.25 | 9 | — | — |
| 2022-01-04 | $241.13 | $241.13 | 2 | — | — |
| 2022-01-03 | $193.13 | $193.13 | 35 | — | — |