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
- 2020-08-21 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 | $15.95 | $15.95 | 4,580 | — | — |
| 2022-12-29 | $16.75 | $16.75 | 1,720 | — | — |
| 2022-12-28 | $16.90 | $16.90 | 550 | — | — |
| 2022-12-27 | $17.20 | $17.20 | 1,070 | — | — |
| 2022-12-23 | $17.70 | $17.70 | 2,050 | — | — |
| 2022-12-22 | $17.90 | $17.90 | 720 | — | — |
| 2022-12-21 | $18.70 | $18.70 | 1,420 | — | — |
| 2022-12-20 | $18.38 | $18.38 | 1,520 | — | — |
| 2022-12-19 | $18.55 | $18.55 | 1,430 | — | — |
| 2022-12-16 | $18.50 | $18.50 | 2,290 | — | — |
| 2022-12-15 | $18.50 | $18.50 | 5,240 | — | — |
| 2022-12-14 | $20.71 | $20.71 | 4,110 | — | — |
| 2022-12-13 | $22.70 | $22.70 | 4,360 | — | — |
| 2022-12-12 | $22.20 | $22.20 | 8,460 | — | — |
| 2022-12-09 | $20.60 | $20.60 | 5,580 | — | — |
| 2022-12-08 | $22.00 | $22.00 | 4,230 | — | — |
| 2022-12-07 | $23.65 | $23.65 | 23,640 | — | — |
| 2022-12-06 | $24.40 | $24.40 | 191,600 | — | — |
| 2022-12-05 | $24.00 | $24.00 | 280 | — | — |
| 2022-12-02 | $24.80 | $24.80 | 390 | — | — |
| 2022-12-01 | $26.20 | $26.20 | 1,400 | — | — |
| 2022-11-30 | $25.25 | $25.25 | 2,040 | — | — |
| 2022-11-29 | $27.10 | $27.10 | 530 | — | — |
| 2022-11-28 | $23.90 | $23.90 | 500 | — | — |
| 2022-11-25 | $23.90 | $23.90 | 570 | — | — |
| 2022-11-23 | $22.50 | $22.50 | 4,460 | — | — |
| 2022-11-22 | $25.17 | $25.17 | 460 | — | — |
| 2022-11-21 | $27.20 | $27.20 | 450 | — | — |
| 2022-11-18 | $27.60 | $27.60 | 190 | — | — |
| 2022-11-17 | $27.20 | $27.20 | 610 | — | — |
| 2022-11-16 | $27.00 | $27.00 | 1,520 | — | — |
| 2022-11-15 | $29.05 | $29.05 | 1,600 | — | — |
| 2022-11-14 | $30.62 | $30.62 | 1,250 | — | — |
| 2022-11-11 | $28.70 | $28.70 | 1,140 | — | — |
| 2022-11-10 | $28.20 | $28.20 | 460 | — | — |
| 2022-11-09 | $28.10 | $28.10 | 310 | — | — |
| 2022-11-08 | $28.50 | $28.50 | 580 | — | — |
| 2022-11-07 | $27.82 | $27.82 | 400 | — | — |
| 2022-11-04 | $26.60 | $26.60 | 1,440 | — | — |
| 2022-11-03 | $25.50 | $25.50 | 4,030 | — | — |
| 2022-11-02 | $25.70 | $25.70 | 440 | — | — |
| 2022-11-01 | $24.40 | $24.40 | 710 | — | — |
| 2022-10-31 | $23.00 | $23.00 | 620 | — | — |
| 2022-10-28 | $25.62 | $25.62 | 710 | — | — |
| 2022-10-27 | $24.50 | $24.50 | 750 | — | — |
| 2022-10-26 | $25.70 | $25.70 | 110 | — | — |
| 2022-10-25 | $25.80 | $25.80 | 220 | — | — |
| 2022-10-24 | $24.40 | $24.40 | 1,610 | — | — |
| 2022-10-21 | $25.00 | $25.00 | 770 | — | — |
| 2022-10-20 | $26.00 | $26.00 | 210 | — | — |
| 2022-10-19 | $25.90 | $25.90 | 570 | — | — |
| 2022-10-18 | $26.00 | $26.00 | 1,330 | — | — |
| 2022-10-17 | $24.20 | $24.20 | 1,660 | — | — |
| 2022-10-14 | $23.00 | $23.00 | 820 | — | — |
| 2022-10-13 | $24.20 | $24.20 | 220 | — | — |
| 2022-10-12 | $23.60 | $23.60 | 170 | — | — |
| 2022-10-11 | $24.76 | $24.76 | 330 | — | — |
| 2022-10-10 | $23.10 | $23.10 | 770 | — | — |
| 2022-10-07 | $23.80 | $23.80 | 2,700 | — | — |
| 2022-10-06 | $26.40 | $26.40 | 1,130 | — | — |
| 2022-10-05 | $25.60 | $25.60 | 650 | — | — |
| 2022-10-04 | $25.90 | $25.90 | 5,370 | — | — |
| 2022-10-03 | $26.30 | $26.30 | 200 | — | — |
| 2022-09-30 | $26.10 | $26.10 | 460 | — | — |
| 2022-09-29 | $27.00 | $27.00 | 400 | — | — |
| 2022-09-28 | $25.17 | $25.17 | 200 | — | — |
| 2022-09-27 | $25.50 | $25.50 | 2,890 | — | — |
| 2022-09-26 | $25.00 | $25.00 | 2,620 | — | — |
| 2022-09-23 | $25.50 | $25.50 | 2,100 | — | — |
| 2022-09-22 | $26.50 | $26.50 | 1,040 | — | — |
| 2022-09-21 | $27.70 | $27.70 | 770 | — | — |
| 2022-09-20 | $28.50 | $28.50 | 790 | — | — |
| 2022-09-19 | $27.00 | $27.00 | 2,330 | — | — |
| 2022-09-16 | $26.00 | $26.00 | 1,500 | — | — |
| 2022-09-15 | $26.90 | $26.90 | 1,280 | — | — |
| 2022-09-14 | $27.10 | $27.10 | 1,840 | — | — |
| 2022-09-13 | $28.00 | $28.00 | 2,960 | — | — |
| 2022-09-12 | $28.50 | $28.50 | 1,130 | — | — |
| 2022-09-09 | $28.30 | $28.30 | 2,320 | — | — |
| 2022-09-08 | $27.30 | $27.30 | 2,390 | — | — |
| 2022-09-07 | $26.50 | $26.50 | 2,300 | — | — |
| 2022-09-06 | $25.70 | $25.70 | 5,940 | — | — |
| 2022-09-02 | $27.70 | $27.70 | 1,270 | — | — |
| 2022-09-01 | $27.30 | $27.30 | 3,860 | — | — |
| 2022-08-31 | $28.70 | $28.70 | 1,610 | — | — |
| 2022-08-30 | $28.40 | $28.40 | 4,390 | — | — |
| 2022-08-29 | $29.60 | $29.60 | 4,540 | — | — |
| 2022-08-26 | $29.90 | $29.90 | 6,160 | — | — |
| 2022-08-25 | $31.00 | $31.00 | 3,250 | — | — |
| 2022-08-24 | $31.10 | $31.10 | 2,410 | — | — |
| 2022-08-23 | $32.70 | $32.70 | 2,860 | — | — |
| 2022-08-22 | $30.10 | $30.10 | 4,570 | — | — |
| 2022-08-19 | $31.20 | $31.20 | 6,110 | — | — |
| 2022-08-18 | $32.70 | $32.70 | 14,920 | — | — |
| 2022-08-17 | $31.40 | $31.40 | 4,220 | — | — |
| 2022-08-16 | $30.60 | $30.60 | 5,550 | — | — |
| 2022-08-15 | $30.10 | $30.10 | 9,270 | — | — |
| 2022-08-12 | $29.10 | $29.10 | 11,600 | — | — |
| 2022-08-11 | $30.90 | $30.90 | 2,620 | — | — |
| 2022-08-10 | $32.00 | $32.00 | 21,140 | — | — |
| 2022-08-09 | $33.70 | $33.70 | 7,090 | — | — |
| 2022-08-08 | $33.70 | $33.70 | 7,450 | — | — |
| 2022-08-05 | $30.70 | $30.70 | 8,840 | — | — |
| 2022-08-04 | $30.00 | $30.00 | 7,170 | — | — |
| 2022-08-03 | $31.30 | $31.30 | 24,800 | — | — |
| 2022-08-02 | $26.40 | $26.40 | 7,730 | — | — |
| 2022-08-01 | $27.20 | $27.20 | 8,150 | — | — |
| 2022-07-29 | $26.00 | $26.00 | 13,710 | — | — |
| 2022-07-28 | $28.50 | $28.50 | 24,220 | — | — |
| 2022-07-27 | $30.00 | $30.00 | 261,580 | — | — |
| 2022-07-26 | $30.10 | $30.10 | 6,270 | — | — |
| 2022-07-25 | $30.50 | $30.50 | 6,490 | — | — |
| 2022-07-22 | $30.80 | $30.80 | 4,700 | — | — |
| 2022-07-21 | $34.00 | $34.00 | 12,340 | — | — |
| 2022-07-20 | $35.20 | $35.20 | 10,890 | — | — |
| 2022-07-19 | $36.02 | $36.02 | 38,180 | — | — |
| 2022-07-18 | $31.00 | $31.00 | 7,420 | — | — |
| 2022-07-15 | $33.70 | $33.70 | 5,470 | — | — |
| 2022-07-14 | $33.90 | $33.90 | 11,020 | — | — |
| 2022-07-13 | $37.10 | $37.10 | 13,010 | — | — |
| 2022-07-12 | $41.10 | $41.10 | 10,560 | — | — |
| 2022-07-11 | $40.60 | $40.60 | 550 | — | — |
| 2022-07-08 | $40.47 | $40.47 | 1,000 | — | — |
| 2022-07-07 | $41.70 | $41.70 | 5,630 | — | — |
| 2022-07-06 | $42.90 | $42.90 | 3,810 | — | — |
| 2022-07-05 | $40.50 | $40.50 | 84,400 | — | — |
| 2022-07-01 | $45.30 | $45.30 | 4,340 | — | — |
| 2022-06-30 | $46.50 | $46.50 | 32,920 | — | — |
| 2022-06-29 | $44.50 | $44.50 | 4,470 | — | — |
| 2022-06-28 | $48.30 | $48.30 | 13,420 | — | — |
| 2022-06-27 | $50.10 | $50.10 | 152,260 | — | — |
| 2022-06-24 | $64.00 | $64.00 | 16,410 | — | — |
| 2022-06-23 | $76.00 | $76.00 | 8,780 | — | — |
| 2022-06-22 | $69.60 | $69.60 | 23,540 | — | — |
| 2022-06-21 | $69.00 | $69.00 | 27,440 | — | — |
| 2022-06-17 | $61.90 | $61.90 | 4,820 | — | — |
| 2022-06-16 | $59.30 | $59.30 | 2,880 | — | — |
| 2022-06-15 | $61.50 | $61.50 | 830 | — | — |
| 2022-06-14 | $61.10 | $61.10 | 3,740 | — | — |
| 2022-06-13 | $62.50 | $62.50 | 490 | — | — |
| 2022-06-10 | $66.60 | $66.60 | 4,280 | — | — |
| 2022-06-09 | $60.70 | $60.70 | 1,150 | — | — |
| 2022-06-08 | $63.90 | $63.90 | 460 | — | — |
| 2022-06-07 | $63.80 | $63.80 | 650 | — | — |
| 2022-06-06 | $62.40 | $62.40 | 1,170 | — | — |
| 2022-06-03 | $62.50 | $62.50 | 380 | — | — |
| 2022-06-02 | $68.60 | $68.60 | 210 | — | — |
| 2022-06-01 | $67.90 | $67.90 | 5,330 | — | — |
| 2022-05-31 | $60.14 | $60.14 | 2,700 | — | — |
| 2022-05-27 | $66.10 | $66.10 | 1,960 | — | — |
| 2022-05-26 | $61.70 | $61.70 | 4,040 | — | — |
| 2022-05-25 | $62.60 | $62.60 | 3,500 | — | — |
| 2022-05-24 | $58.10 | $58.10 | 10,400 | — | — |
| 2022-05-23 | $68.80 | $68.80 | 2,770 | — | — |
| 2022-05-20 | $79.70 | $79.70 | 7,460 | — | — |
| 2022-05-19 | $74.90 | $74.90 | 1,270 | — | — |
| 2022-05-18 | $72.80 | $72.80 | 780 | — | — |
| 2022-05-17 | $76.00 | $76.00 | 570 | — | — |
| 2022-05-16 | $71.60 | $71.60 | 570 | — | — |
| 2022-05-13 | $73.80 | $73.80 | 1,720 | — | — |
| 2022-05-12 | $69.10 | $69.10 | 2,070 | — | — |
| 2022-05-11 | $63.20 | $63.20 | 1,620 | — | — |
| 2022-05-10 | $61.10 | $61.10 | 4,670 | — | — |
| 2022-05-09 | $68.80 | $68.80 | 2,000 | — | — |
| 2022-05-06 | $72.60 | $72.60 | 3,370 | — | — |
| 2022-05-05 | $77.00 | $77.00 | 2,910 | — | — |
| 2022-05-04 | $83.60 | $83.60 | 2,020 | — | — |
| 2022-05-03 | $82.60 | $82.60 | 1,870 | — | — |
| 2022-05-02 | $83.20 | $83.20 | 1,130 | — | — |
| 2022-04-29 | $86.30 | $86.30 | 5,590 | — | — |
| 2022-04-28 | $85.90 | $85.90 | 3,120 | — | — |
| 2022-04-27 | $84.30 | $84.30 | 7,700 | — | — |
| 2022-04-26 | $85.10 | $85.10 | 14,730 | — | — |
| 2022-04-25 | $90.00 | $90.00 | 3,820 | — | — |
| 2022-04-22 | $90.60 | $90.60 | 9,670 | — | — |
| 2022-04-21 | $91.90 | $91.90 | 6,530 | — | — |
| 2022-04-20 | $93.00 | $93.00 | 5,010 | — | — |
| 2022-04-19 | $94.80 | $94.80 | 4,270 | — | — |
| 2022-04-18 | $90.40 | $90.40 | 6,580 | — | — |
| 2022-04-14 | $93.70 | $93.70 | 9,280 | — | — |
| 2022-04-13 | $95.80 | $95.80 | 9,900 | — | — |
| 2022-04-12 | $92.10 | $92.10 | 9,210 | — | — |
| 2022-04-11 | $96.30 | $96.30 | 23,540 | — | — |
| 2022-04-08 | $105.60 | $105.60 | 15,670 | — | — |
| 2022-04-07 | $110.90 | $110.90 | 41,570 | — | — |
| 2022-04-06 | $106.70 | $106.70 | 128,540 | — | — |
| 2022-04-05 | $134.10 | $134.10 | 774,870 | — | — |
| 2022-04-04 | $90.90 | $90.90 | 10,480 | — | — |
| 2022-04-01 | $87.00 | $87.00 | 6,350 | — | — |
| 2022-03-31 | $87.70 | $87.70 | 16,810 | — | — |
| 2022-03-30 | $90.90 | $90.90 | 15,780 | — | — |
| 2022-03-29 | $95.80 | $95.80 | 29,410 | — | — |
| 2022-03-28 | $95.70 | $95.70 | 6,060 | — | — |
| 2022-03-25 | $103.20 | $103.20 | 7,430 | — | — |
| 2022-03-24 | $106.30 | $106.30 | 3,470 | — | — |
| 2022-03-23 | $108.10 | $108.10 | 4,800 | — | — |
| 2022-03-22 | $107.20 | $107.20 | 4,170 | — | — |
| 2022-03-21 | $105.90 | $105.90 | 4,660 | — | — |
| 2022-03-18 | $109.00 | $109.00 | 11,500 | — | — |
| 2022-03-17 | $104.40 | $104.40 | 9,010 | — | — |
| 2022-03-16 | $102.50 | $102.50 | 4,830 | — | — |
| 2022-03-15 | $101.40 | $101.40 | 6,140 | — | — |
| 2022-03-14 | $98.50 | $98.50 | 9,130 | — | — |
| 2022-03-11 | $105.70 | $105.70 | 15,870 | — | — |
| 2022-03-10 | $105.00 | $105.00 | 58,260 | — | — |
| 2022-03-09 | $118.40 | $118.40 | 32,220 | — | — |
| 2022-03-08 | $118.70 | $118.70 | 23,230 | — | — |
| 2022-03-07 | $113.70 | $113.70 | 62,700 | — | — |
| 2022-03-04 | $135.00 | $135.00 | 38,240 | — | — |
| 2022-03-03 | $156.00 | $156.00 | 62,480 | — | — |
| 2022-03-02 | $187.30 | $187.30 | 89,060 | — | — |
| 2022-03-01 | $170.50 | $170.50 | 38,180 | — | — |
| 2022-02-28 | $170.80 | $170.80 | 60,320 | — | — |
| 2022-02-25 | $177.00 | $177.00 | 408,190 | — | — |
| 2022-02-24 | $147.50 | $147.50 | 48,560 | — | — |
| 2022-02-23 | $151.50 | $151.50 | 102,870 | — | — |
| 2022-02-22 | $137.00 | $137.00 | 108,260 | — | — |
| 2022-02-18 | $163.40 | $163.40 | 402,680 | — | — |
| 2022-02-17 | $288.80 | $288.80 | 2,039,890 | — | — |
| 2022-02-16 | $110.50 | $110.50 | 13,180 | — | — |
| 2022-02-15 | $117.80 | $117.80 | 16,010 | — | — |
| 2022-02-14 | $122.50 | $122.50 | 10,910 | — | — |
| 2022-02-11 | $120.50 | $120.50 | 28,110 | — | — |
| 2022-02-10 | $124.00 | $124.00 | 106,020 | — | — |
| 2022-02-09 | $112.50 | $112.50 | 39,710 | — | — |
| 2022-02-08 | $134.70 | $134.70 | 52,940 | — | — |
| 2022-02-07 | $195.00 | $195.00 | 444,730 | — | — |
| 2022-02-04 | $120.69 | $120.69 | 39,460 | — | — |
| 2022-02-03 | $98.30 | $98.30 | 64,280 | — | — |
| 2022-02-02 | $88.80 | $88.80 | 2,010 | — | — |
| 2022-02-01 | $98.40 | $98.40 | 350 | — | — |
| 2022-01-31 | $102.10 | $102.10 | 490 | — | — |
| 2022-01-28 | $101.20 | $101.20 | 1,620 | — | — |
| 2022-01-27 | $103.10 | $103.10 | 6,630 | — | — |
| 2022-01-26 | $133.20 | $133.20 | 6,190 | — | — |
| 2022-01-25 | $139.00 | $139.00 | 3,190 | — | — |
| 2022-01-24 | $108.90 | $108.90 | 8,510 | — | — |
| 2022-01-21 | $107.20 | $107.20 | 15,100 | — | — |
| 2022-01-20 | $85.50 | $85.50 | 10,760 | — | — |
| 2022-01-19 | $88.00 | $88.00 | 510 | — | — |
| 2022-01-18 | $87.35 | $87.35 | 1,490 | — | — |
| 2022-01-14 | $86.30 | $86.30 | 6,550 | — | — |
| 2022-01-13 | $95.95 | $95.95 | 5,050 | — | — |
| 2022-01-12 | $101.85 | $101.85 | 14,630 | — | — |
| 2022-01-11 | $101.80 | $101.80 | 5,520 | — | — |
| 2022-01-10 | $101.70 | $101.70 | 4,140 | — | — |
| 2022-01-07 | $101.70 | $101.70 | 2,000 | — | — |
| 2022-01-06 | $101.80 | $101.80 | 12,410 | — | — |
| 2022-01-05 | $101.80 | $101.80 | 610 | — | — |
| 2022-01-04 | $101.80 | $101.80 | 6,560 | — | — |
| 2022-01-03 | $101.70 | $101.70 | 1,660 | — | — |