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
- 2021-09-22 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 | $15.24 | $15.24 | 7,308 | — | — |
| 2022-12-29 | $14.52 | $14.52 | 7,667 | — | — |
| 2022-12-28 | $14.88 | $14.88 | 5,117 | — | — |
| 2022-12-27 | $14.76 | $14.76 | 3,767 | — | — |
| 2022-12-23 | $15.96 | $15.96 | 1,800 | — | — |
| 2022-12-22 | $16.32 | $16.32 | 5,292 | — | — |
| 2022-12-21 | $17.76 | $17.76 | 2,083 | — | — |
| 2022-12-20 | $17.04 | $17.04 | 2,400 | — | — |
| 2022-12-19 | $17.76 | $17.76 | 3,850 | — | — |
| 2022-12-16 | $20.40 | $20.40 | 6,858 | — | — |
| 2022-12-15 | $18.60 | $18.60 | 4,392 | — | — |
| 2022-12-14 | $19.32 | $19.32 | 4,092 | — | — |
| 2022-12-13 | $20.28 | $20.28 | 2,700 | — | — |
| 2022-12-12 | $20.88 | $20.88 | 6,100 | — | — |
| 2022-12-09 | $19.80 | $19.80 | 4,400 | — | — |
| 2022-12-08 | $20.52 | $20.52 | 10,633 | — | — |
| 2022-12-07 | $21.72 | $21.72 | 3,492 | — | — |
| 2022-12-06 | $20.88 | $20.88 | 7,700 | — | — |
| 2022-12-05 | $21.96 | $21.96 | 5,700 | — | — |
| 2022-12-02 | $23.28 | $23.28 | 9,533 | — | — |
| 2022-12-01 | $21.36 | $21.36 | 3,675 | — | — |
| 2022-11-30 | $21.60 | $21.60 | 4,333 | — | — |
| 2022-11-29 | $21.48 | $21.48 | 4,442 | — | — |
| 2022-11-28 | $21.24 | $21.24 | 2,475 | — | — |
| 2022-11-25 | $20.52 | $20.52 | 683 | — | — |
| 2022-11-23 | $20.40 | $20.40 | 2,225 | — | — |
| 2022-11-22 | $21.36 | $21.36 | 3,275 | — | — |
| 2022-11-21 | $19.68 | $19.68 | 7,667 | — | — |
| 2022-11-18 | $21.84 | $21.84 | 3,075 | — | — |
| 2022-11-17 | $22.32 | $22.32 | 3,942 | — | — |
| 2022-11-16 | $22.32 | $22.32 | 4,292 | — | — |
| 2022-11-15 | $23.88 | $23.88 | 9,183 | — | — |
| 2022-11-14 | $23.76 | $23.76 | 12,700 | — | — |
| 2022-11-11 | $21.96 | $21.96 | 20,725 | — | — |
| 2022-11-10 | $18.12 | $18.12 | 20,267 | — | — |
| 2022-11-09 | $18.72 | $18.72 | 2,933 | — | — |
| 2022-11-08 | $18.96 | $18.96 | 5,692 | — | — |
| 2022-11-07 | $20.28 | $20.28 | 7,592 | — | — |
| 2022-11-04 | $22.56 | $22.56 | 4,925 | — | — |
| 2022-11-03 | $23.04 | $23.04 | 9,075 | — | — |
| 2022-11-02 | $23.04 | $23.04 | 4,433 | — | — |
| 2022-11-01 | $23.64 | $23.64 | 4,842 | — | — |
| 2022-10-31 | $24.48 | $24.48 | 9,808 | — | — |
| 2022-10-28 | $24.24 | $24.24 | 6,092 | — | — |
| 2022-10-27 | $21.96 | $21.96 | 5,383 | — | — |
| 2022-10-26 | $23.04 | $23.04 | 7,758 | — | — |
| 2022-10-25 | $23.88 | $23.88 | 13,200 | — | — |
| 2022-10-24 | $21.48 | $21.48 | 4,625 | — | — |
| 2022-10-21 | $20.52 | $20.52 | 7,450 | — | — |
| 2022-10-20 | $20.28 | $20.28 | 9,675 | — | — |
| 2022-10-19 | $20.04 | $20.04 | 8,858 | — | — |
| 2022-10-18 | $18.84 | $18.84 | 7,358 | — | — |
| 2022-10-17 | $18.48 | $18.48 | 8,317 | — | — |
| 2022-10-14 | $17.28 | $17.28 | 3,808 | — | — |
| 2022-10-13 | $18.72 | $18.72 | 12,167 | — | — |
| 2022-10-12 | $16.68 | $16.68 | 7,267 | — | — |
| 2022-10-11 | $15.12 | $15.12 | 12,600 | — | — |
| 2022-10-10 | $16.08 | $16.08 | 9,575 | — | — |
| 2022-10-07 | $16.44 | $16.44 | 14,525 | — | — |
| 2022-10-06 | $17.64 | $17.64 | 5,575 | — | — |
| 2022-10-05 | $18.72 | $18.72 | 10,875 | — | — |
| 2022-10-04 | $18.72 | $18.72 | 13,533 | — | — |
| 2022-10-03 | $18.24 | $18.24 | 11,500 | — | — |
| 2022-09-30 | $17.40 | $17.40 | 8,142 | — | — |
| 2022-09-29 | $17.04 | $17.04 | 4,225 | — | — |
| 2022-09-28 | $17.88 | $17.88 | 7,025 | — | — |
| 2022-09-27 | $17.76 | $17.76 | 4,708 | — | — |
| 2022-09-26 | $17.76 | $17.76 | 9,542 | — | — |
| 2022-09-23 | $18.48 | $18.48 | 10,392 | — | — |
| 2022-09-22 | $19.08 | $19.08 | 13,192 | — | — |
| 2022-09-21 | $18.60 | $18.60 | 28,558 | — | — |
| 2022-09-20 | $17.40 | $17.40 | 114,717 | — | — |
| 2022-09-19 | $17.28 | $17.28 | 14,475 | — | — |
| 2022-09-16 | $18.36 | $18.36 | 42,492 | — | — |
| 2022-09-15 | $20.40 | $20.40 | 18,125 | — | — |
| 2022-09-14 | $21.48 | $21.48 | 23,250 | — | — |
| 2022-09-13 | $23.52 | $23.52 | 14,042 | — | — |
| 2022-09-12 | $25.08 | $25.08 | 18,333 | — | — |
| 2022-09-09 | $25.68 | $25.68 | 31,908 | — | — |
| 2022-09-08 | $28.32 | $28.32 | 39,408 | — | — |
| 2022-09-07 | $35.04 | $35.04 | 89,825 | — | — |
| 2022-09-06 | $28.32 | $28.32 | 22,442 | — | — |
| 2022-09-02 | $24.12 | $24.12 | 8,992 | — | — |
| 2022-09-01 | $24.00 | $24.00 | 9,467 | — | — |
| 2022-08-31 | $24.96 | $24.96 | 10,250 | — | — |
| 2022-08-30 | $25.08 | $25.08 | 4,617 | — | — |
| 2022-08-29 | $25.68 | $25.68 | 5,983 | — | — |
| 2022-08-26 | $24.72 | $24.72 | 7,458 | — | — |
| 2022-08-25 | $24.84 | $24.84 | 18,550 | — | — |
| 2022-08-24 | $22.92 | $22.92 | 9,592 | — | — |
| 2022-08-23 | $21.60 | $21.60 | 18,500 | — | — |
| 2022-08-22 | $23.40 | $23.40 | 13,633 | — | — |
| 2022-08-19 | $24.60 | $24.60 | 8,375 | — | — |
| 2022-08-18 | $25.92 | $25.92 | 7,192 | — | — |
| 2022-08-17 | $26.52 | $26.52 | 11,133 | — | — |
| 2022-08-16 | $30.60 | $30.60 | 25,742 | — | — |
| 2022-08-15 | $27.96 | $27.96 | 18,283 | — | — |
| 2022-08-12 | $27.36 | $27.36 | 25,817 | — | — |
| 2022-08-11 | $24.36 | $24.36 | 31,783 | — | — |
| 2022-08-10 | $24.96 | $24.96 | 21,150 | — | — |
| 2022-08-09 | $23.40 | $23.40 | 26,758 | — | — |
| 2022-08-08 | $24.72 | $24.72 | 33,075 | — | — |
| 2022-08-05 | $22.56 | $22.56 | 8,150 | — | — |
| 2022-08-04 | $23.88 | $23.88 | 15,417 | — | — |
| 2022-08-03 | $23.28 | $23.28 | 10,633 | — | — |
| 2022-08-02 | $22.08 | $22.08 | 7,442 | — | — |
| 2022-08-01 | $22.80 | $22.80 | 12,558 | — | — |
| 2022-07-29 | $22.56 | $22.56 | 10,700 | — | — |
| 2022-07-28 | $23.04 | $23.04 | 8,650 | — | — |
| 2022-07-27 | $22.44 | $22.44 | 15,733 | — | — |
| 2022-07-26 | $23.04 | $23.04 | 22,925 | — | — |
| 2022-07-25 | $24.12 | $24.12 | 69,392 | — | — |
| 2022-07-22 | $22.80 | $22.80 | 94,833 | — | — |
| 2022-07-21 | $35.40 | $35.40 | 5,450 | — | — |
| 2022-07-20 | $36.00 | $36.00 | 9,892 | — | — |
| 2022-07-19 | $36.12 | $36.12 | 8,792 | — | — |
| 2022-07-18 | $34.32 | $34.32 | 8,225 | — | — |
| 2022-07-15 | $33.12 | $33.12 | 8,467 | — | — |
| 2022-07-14 | $31.92 | $31.92 | 6,350 | — | — |
| 2022-07-13 | $33.12 | $33.12 | 5,250 | — | — |
| 2022-07-12 | $33.72 | $33.72 | 8,133 | — | — |
| 2022-07-11 | $34.68 | $34.68 | 5,533 | — | — |
| 2022-07-08 | $37.08 | $37.08 | 6,200 | — | — |
| 2022-07-07 | $37.80 | $37.80 | 11,350 | — | — |
| 2022-07-06 | $34.92 | $34.92 | 15,967 | — | — |
| 2022-07-05 | $35.04 | $35.04 | 11,300 | — | — |
| 2022-07-01 | $33.84 | $33.84 | 6,358 | — | — |
| 2022-06-30 | $33.12 | $33.12 | 8,192 | — | — |
| 2022-06-29 | $34.32 | $34.32 | 9,933 | — | — |
| 2022-06-28 | $36.48 | $36.48 | 15,608 | — | — |
| 2022-06-27 | $35.52 | $35.52 | 14,683 | — | — |
| 2022-06-24 | $34.44 | $34.44 | 52,850 | — | — |
| 2022-06-23 | $35.28 | $35.28 | 10,325 | — | — |
| 2022-06-22 | $34.08 | $34.08 | 10,058 | — | — |
| 2022-06-21 | $35.52 | $35.52 | 21,267 | — | — |
| 2022-06-17 | $38.28 | $38.28 | 7,883 | — | — |
| 2022-06-16 | $37.32 | $37.32 | 7,067 | — | — |
| 2022-06-15 | $40.56 | $40.56 | 7,333 | — | — |
| 2022-06-14 | $40.92 | $40.92 | 25,983 | — | — |
| 2022-06-13 | $39.96 | $39.96 | 27,908 | — | — |
| 2022-06-10 | $44.52 | $44.52 | 9,583 | — | — |
| 2022-06-09 | $46.32 | $46.32 | 8,775 | — | — |
| 2022-06-08 | $48.60 | $48.60 | 28,583 | — | — |
| 2022-06-07 | $48.24 | $48.24 | 11,817 | — | — |
| 2022-06-06 | $46.92 | $46.92 | 7,825 | — | — |
| 2022-06-03 | $48.36 | $48.36 | 7,192 | — | — |
| 2022-06-02 | $48.60 | $48.60 | 9,258 | — | — |
| 2022-06-01 | $45.48 | $45.48 | 12,250 | — | — |
| 2022-05-31 | $47.28 | $47.28 | 41,600 | — | — |
| 2022-05-27 | $48.60 | $48.60 | 14,558 | — | — |
| 2022-05-26 | $49.56 | $49.56 | 41,333 | — | — |
| 2022-05-25 | $42.48 | $42.48 | 18,508 | — | — |
| 2022-05-24 | $38.52 | $38.52 | 8,592 | — | — |
| 2022-05-23 | $40.44 | $40.44 | 8,050 | — | — |
| 2022-05-20 | $39.48 | $39.48 | 11,192 | — | — |
| 2022-05-19 | $40.92 | $40.92 | 11,325 | — | — |
| 2022-05-18 | $39.60 | $39.60 | 10,700 | — | — |
| 2022-05-17 | $43.44 | $43.44 | 8,525 | — | — |
| 2022-05-16 | $41.88 | $41.88 | 13,233 | — | — |
| 2022-05-13 | $44.40 | $44.40 | 15,083 | — | — |
| 2022-05-12 | $41.64 | $41.64 | 25,192 | — | — |
| 2022-05-11 | $38.16 | $38.16 | 46,950 | — | — |
| 2022-05-10 | $39.00 | $39.00 | 37,017 | — | — |
| 2022-05-09 | $40.44 | $40.44 | 34,508 | — | — |
| 2022-05-06 | $43.80 | $43.80 | 14,358 | — | — |
| 2022-05-05 | $45.00 | $45.00 | 14,217 | — | — |
| 2022-05-04 | $45.96 | $45.96 | 14,050 | — | — |
| 2022-05-03 | $44.04 | $44.04 | 6,775 | — | — |
| 2022-05-02 | $44.28 | $44.28 | 75,917 | — | — |
| 2022-04-29 | $42.36 | $42.36 | 15,200 | — | — |
| 2022-04-28 | $45.36 | $45.36 | 21,033 | — | — |
| 2022-04-27 | $41.88 | $41.88 | 18,100 | — | — |
| 2022-04-26 | $43.08 | $43.08 | 18,192 | — | — |
| 2022-04-25 | $45.84 | $45.84 | 17,350 | — | — |
| 2022-04-22 | $45.48 | $45.48 | 16,283 | — | — |
| 2022-04-21 | $46.92 | $46.92 | 15,058 | — | — |
| 2022-04-20 | $48.60 | $48.60 | 18,825 | — | — |
| 2022-04-19 | $49.92 | $49.92 | 40,517 | — | — |
| 2022-04-18 | $47.52 | $47.52 | 30,242 | — | — |
| 2022-04-14 | $48.00 | $48.00 | 31,042 | — | — |
| 2022-04-13 | $50.52 | $50.52 | 49,250 | — | — |
| 2022-04-12 | $49.08 | $49.08 | 18,158 | — | — |
| 2022-04-11 | $49.68 | $49.68 | 37,792 | — | — |
| 2022-04-08 | $52.20 | $52.20 | 16,733 | — | — |
| 2022-04-07 | $50.64 | $50.64 | 30,600 | — | — |
| 2022-04-06 | $51.00 | $51.00 | 26,075 | — | — |
| 2022-04-05 | $52.80 | $52.80 | 12,308 | — | — |
| 2022-04-04 | $56.16 | $56.16 | 17,100 | — | — |
| 2022-04-01 | $52.56 | $52.56 | 9,067 | — | — |
| 2022-03-31 | $53.04 | $53.04 | 11,042 | — | — |
| 2022-03-30 | $55.32 | $55.32 | 8,333 | — | — |
| 2022-03-29 | $56.76 | $56.76 | 24,758 | — | — |
| 2022-03-28 | $53.16 | $53.16 | 15,517 | — | — |
| 2022-03-25 | $52.80 | $52.80 | 23,575 | — | — |
| 2022-03-24 | $56.52 | $56.52 | 52,192 | — | — |
| 2022-03-23 | $54.24 | $54.24 | 12,733 | — | — |
| 2022-03-22 | $57.48 | $57.48 | 22,708 | — | — |
| 2022-03-21 | $55.44 | $55.44 | 15,825 | — | — |
| 2022-03-18 | $57.96 | $57.96 | 20,917 | — | — |
| 2022-03-17 | $57.12 | $57.12 | 10,992 | — | — |
| 2022-03-16 | $56.16 | $56.16 | 21,225 | — | — |
| 2022-03-15 | $51.48 | $51.48 | 23,025 | — | — |
| 2022-03-14 | $52.08 | $52.08 | 24,925 | — | — |
| 2022-03-11 | $52.44 | $52.44 | 23,308 | — | — |
| 2022-03-10 | $54.96 | $54.96 | 26,933 | — | — |
| 2022-03-09 | $54.24 | $54.24 | 17,550 | — | — |
| 2022-03-08 | $51.84 | $51.84 | 27,667 | — | — |
| 2022-03-07 | $51.48 | $51.48 | 50,375 | — | — |
| 2022-03-04 | $51.00 | $51.00 | 51,400 | — | — |
| 2022-03-03 | $58.68 | $58.68 | 64,392 | — | — |
| 2022-03-02 | $61.32 | $61.32 | 151,533 | — | — |
| 2022-03-01 | $83.76 | $83.76 | 28,833 | — | — |
| 2022-02-28 | $90.36 | $90.36 | 18,925 | — | — |
| 2022-02-25 | $93.36 | $93.36 | 12,133 | — | — |
| 2022-02-24 | $96.00 | $96.00 | 18,358 | — | — |
| 2022-02-23 | $90.12 | $90.12 | 14,083 | — | — |
| 2022-02-22 | $93.36 | $93.36 | 19,833 | — | — |
| 2022-02-18 | $93.60 | $93.60 | 14,500 | — | — |
| 2022-02-17 | $93.60 | $93.60 | 12,633 | — | — |
| 2022-02-16 | $98.76 | $98.76 | 8,000 | — | — |
| 2022-02-15 | $99.72 | $99.72 | 10,400 | — | — |
| 2022-02-14 | $95.52 | $95.52 | 17,408 | — | — |
| 2022-02-11 | $95.40 | $95.40 | 22,792 | — | — |
| 2022-02-10 | $96.72 | $96.72 | 19,058 | — | — |
| 2022-02-09 | $95.28 | $95.28 | 15,875 | — | — |
| 2022-02-08 | $93.72 | $93.72 | 22,775 | — | — |
| 2022-02-07 | $89.52 | $89.52 | 16,292 | — | — |
| 2022-02-04 | $85.80 | $85.80 | 15,233 | — | — |
| 2022-02-03 | $82.68 | $82.68 | 15,008 | — | — |
| 2022-02-02 | $85.56 | $85.56 | 21,700 | — | — |
| 2022-02-01 | $91.20 | $91.20 | 22,425 | — | — |
| 2022-01-31 | $85.08 | $85.08 | 18,133 | — | — |
| 2022-01-28 | $79.20 | $79.20 | 18,683 | — | — |
| 2022-01-27 | $75.60 | $75.60 | 21,983 | — | — |
| 2022-01-26 | $79.68 | $79.68 | 28,817 | — | — |
| 2022-01-25 | $79.80 | $79.80 | 30,975 | — | — |
| 2022-01-24 | $81.00 | $81.00 | 24,650 | — | — |
| 2022-01-21 | $75.60 | $75.60 | 29,392 | — | — |
| 2022-01-20 | $79.44 | $79.44 | 25,183 | — | — |
| 2022-01-19 | $81.48 | $81.48 | 17,350 | — | — |
| 2022-01-18 | $82.92 | $82.92 | 30,867 | — | — |
| 2022-01-14 | $89.88 | $89.88 | 19,617 | — | — |
| 2022-01-13 | $91.20 | $91.20 | 16,125 | — | — |
| 2022-01-12 | $93.84 | $93.84 | 18,142 | — | — |
| 2022-01-11 | $91.92 | $91.92 | 25,667 | — | — |
| 2022-01-10 | $94.68 | $94.68 | 23,358 | — | — |
| 2022-01-07 | $101.76 | $101.76 | 31,517 | — | — |
| 2022-01-06 | $103.44 | $103.44 | 11,908 | — | — |
| 2022-01-05 | $102.72 | $102.72 | 23,608 | — | — |
| 2022-01-04 | $113.88 | $113.88 | 41,500 | — | — |
| 2022-01-03 | $108.48 | $108.48 | 15,808 | — | — |