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
- 2021-10-29 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 | $18.34 | $18.34 | 4,130 | — | — |
| 2022-12-29 | $18.40 | $18.40 | 7,490 | — | — |
| 2022-12-28 | $17.80 | $17.80 | 2,390 | — | — |
| 2022-12-27 | $17.00 | $17.00 | 4,355 | — | — |
| 2022-12-23 | $18.60 | $18.60 | 12,755 | — | — |
| 2022-12-22 | $18.80 | $18.80 | 5,095 | — | — |
| 2022-12-21 | $18.46 | $18.46 | 22,065 | — | — |
| 2022-12-20 | $15.40 | $15.40 | 7,485 | — | — |
| 2022-12-19 | $16.00 | $16.00 | 5,015 | — | — |
| 2022-12-16 | $15.80 | $15.80 | 8,695 | — | — |
| 2022-12-15 | $17.80 | $17.80 | 1,260 | — | — |
| 2022-12-14 | $17.80 | $17.80 | 4,895 | — | — |
| 2022-12-13 | $18.00 | $18.00 | 3,975 | — | — |
| 2022-12-12 | $18.96 | $18.96 | 5,465 | — | — |
| 2022-12-09 | $19.10 | $19.10 | 5,060 | — | — |
| 2022-12-08 | $19.50 | $19.50 | 2,995 | — | — |
| 2022-12-07 | $19.80 | $19.80 | 2,830 | — | — |
| 2022-12-06 | $20.20 | $20.20 | 2,055 | — | — |
| 2022-12-05 | $21.00 | $21.00 | 3,660 | — | — |
| 2022-12-02 | $21.00 | $21.00 | 3,185 | — | — |
| 2022-12-01 | $21.02 | $21.02 | 1,955 | — | — |
| 2022-11-30 | $21.00 | $21.00 | 3,775 | — | — |
| 2022-11-29 | $21.00 | $21.00 | 2,815 | — | — |
| 2022-11-28 | $20.80 | $20.80 | 4,415 | — | — |
| 2022-11-25 | $19.80 | $19.80 | 450 | — | — |
| 2022-11-23 | $19.84 | $19.84 | 2,025 | — | — |
| 2022-11-22 | $19.02 | $19.02 | 2,975 | — | — |
| 2022-11-21 | $19.30 | $19.30 | 1,930 | — | — |
| 2022-11-18 | $19.80 | $19.80 | 1,595 | — | — |
| 2022-11-17 | $20.00 | $20.00 | 1,615 | — | — |
| 2022-11-16 | $20.60 | $20.60 | 2,570 | — | — |
| 2022-11-15 | $20.40 | $20.40 | 3,055 | — | — |
| 2022-11-14 | $20.00 | $20.00 | 4,260 | — | — |
| 2022-11-11 | $20.00 | $20.00 | 4,590 | — | — |
| 2022-11-10 | $19.00 | $19.00 | 9,665 | — | — |
| 2022-11-09 | $17.08 | $17.08 | 10,575 | — | — |
| 2022-11-08 | $18.60 | $18.60 | 6,420 | — | — |
| 2022-11-07 | $20.00 | $20.00 | 2,885 | — | — |
| 2022-11-04 | $20.00 | $20.00 | 2,525 | — | — |
| 2022-11-03 | $20.84 | $20.84 | 3,245 | — | — |
| 2022-11-02 | $21.00 | $21.00 | 5,555 | — | — |
| 2022-11-01 | $21.40 | $21.40 | 2,080 | — | — |
| 2022-10-31 | $21.60 | $21.60 | 4,435 | — | — |
| 2022-10-28 | $21.40 | $21.40 | 3,875 | — | — |
| 2022-10-27 | $22.00 | $22.00 | 2,095 | — | — |
| 2022-10-26 | $22.40 | $22.40 | 2,920 | — | — |
| 2022-10-25 | $23.40 | $23.40 | 4,365 | — | — |
| 2022-10-24 | $23.80 | $23.80 | 3,730 | — | — |
| 2022-10-21 | $24.00 | $24.00 | 4,245 | — | — |
| 2022-10-20 | $24.80 | $24.80 | 4,885 | — | — |
| 2022-10-19 | $24.40 | $24.40 | 6,065 | — | — |
| 2022-10-18 | $24.60 | $24.60 | 8,885 | — | — |
| 2022-10-17 | $24.40 | $24.40 | 11,075 | — | — |
| 2022-10-14 | $24.20 | $24.20 | 20,025 | — | — |
| 2022-10-13 | $23.00 | $23.00 | 12,065 | — | — |
| 2022-10-12 | $22.00 | $22.00 | 6,885 | — | — |
| 2022-10-11 | $21.40 | $21.40 | 3,260 | — | — |
| 2022-10-10 | $21.20 | $21.20 | 5,650 | — | — |
| 2022-10-07 | $22.60 | $22.60 | 9,355 | — | — |
| 2022-10-06 | $22.60 | $22.60 | 5,695 | — | — |
| 2022-10-05 | $22.20 | $22.20 | 13,160 | — | — |
| 2022-10-04 | $21.40 | $21.40 | 10,970 | — | — |
| 2022-10-03 | $21.00 | $21.00 | 5,405 | — | — |
| 2022-09-30 | $21.00 | $21.00 | 12,620 | — | — |
| 2022-09-29 | $20.00 | $20.00 | 12,405 | — | — |
| 2022-09-28 | $19.00 | $19.00 | 20,115 | — | — |
| 2022-09-27 | $17.52 | $17.52 | 6,340 | — | — |
| 2022-09-26 | $18.00 | $18.00 | 8,570 | — | — |
| 2022-09-23 | $18.46 | $18.46 | 13,695 | — | — |
| 2022-09-22 | $18.64 | $18.64 | 19,280 | — | — |
| 2022-09-21 | $20.00 | $20.00 | 10,790 | — | — |
| 2022-09-20 | $20.20 | $20.20 | 9,185 | — | — |
| 2022-09-19 | $20.20 | $20.20 | 23,925 | — | — |
| 2022-09-16 | $21.60 | $21.60 | 26,985 | — | — |
| 2022-09-15 | $22.80 | $22.80 | 10,245 | — | — |
| 2022-09-14 | $24.00 | $24.00 | 6,140 | — | — |
| 2022-09-13 | $24.00 | $24.00 | 8,805 | — | — |
| 2022-09-12 | $24.20 | $24.20 | 6,195 | — | — |
| 2022-09-09 | $25.00 | $25.00 | 20,420 | — | — |
| 2022-09-08 | $24.60 | $24.60 | 6,400 | — | — |
| 2022-09-07 | $24.40 | $24.40 | 6,425 | — | — |
| 2022-09-06 | $25.20 | $25.20 | 20,325 | — | — |
| 2022-09-02 | $23.80 | $23.80 | 24,585 | — | — |
| 2022-09-01 | $23.20 | $23.20 | 10,440 | — | — |
| 2022-08-31 | $23.20 | $23.20 | 21,140 | — | — |
| 2022-08-30 | $23.60 | $23.60 | 13,140 | — | — |
| 2022-08-29 | $23.20 | $23.20 | 19,145 | — | — |
| 2022-08-26 | $24.60 | $24.60 | 106,430 | — | — |
| 2022-08-25 | $22.80 | $22.80 | 117,795 | — | — |
| 2022-08-24 | $23.30 | $23.30 | 17,305 | — | — |
| 2022-08-23 | $22.80 | $22.80 | 11,645 | — | — |
| 2022-08-22 | $22.40 | $22.40 | 10,235 | — | — |
| 2022-08-19 | $23.00 | $23.00 | 14,715 | — | — |
| 2022-08-18 | $22.60 | $22.60 | 23,705 | — | — |
| 2022-08-17 | $23.80 | $23.80 | 36,655 | — | — |
| 2022-08-16 | $23.00 | $23.00 | 110,115 | — | — |
| 2022-08-15 | $26.60 | $26.60 | 105,995 | — | — |
| 2022-08-12 | $28.20 | $28.20 | 30,285 | — | — |
| 2022-08-11 | $27.40 | $27.40 | 34,070 | — | — |
| 2022-08-10 | $28.00 | $28.00 | 20,530 | — | — |
| 2022-08-09 | $28.20 | $28.20 | 12,155 | — | — |
| 2022-08-08 | $29.00 | $29.00 | 15,950 | — | — |
| 2022-08-05 | $30.20 | $30.20 | 15,665 | — | — |
| 2022-08-04 | $29.40 | $29.40 | 18,450 | — | — |
| 2022-08-03 | $29.00 | $29.00 | 21,640 | — | — |
| 2022-08-02 | $28.40 | $28.40 | 22,045 | — | — |
| 2022-08-01 | $30.60 | $30.60 | 37,815 | — | — |
| 2022-07-29 | $28.60 | $28.60 | 24,980 | — | — |
| 2022-07-28 | $29.60 | $29.60 | 26,600 | — | — |
| 2022-07-27 | $28.80 | $28.80 | 94,745 | — | — |
| 2022-07-26 | $32.80 | $32.80 | 68,110 | — | — |
| 2022-07-25 | $35.40 | $35.40 | 129,795 | — | — |
| 2022-07-22 | $37.80 | $37.80 | 242,865 | — | — |
| 2022-07-21 | $35.60 | $35.60 | 65,955 | — | — |
| 2022-07-20 | $34.80 | $34.80 | 31,955 | — | — |
| 2022-07-19 | $33.60 | $33.60 | 23,455 | — | — |
| 2022-07-18 | $33.00 | $33.00 | 38,070 | — | — |
| 2022-07-15 | $34.20 | $34.20 | 62,115 | — | — |
| 2022-07-14 | $36.20 | $36.20 | 187,855 | — | — |
| 2022-07-13 | $41.80 | $41.80 | 114,620 | — | — |
| 2022-07-12 | $39.60 | $39.60 | 91,880 | — | — |
| 2022-07-11 | $36.80 | $36.80 | 38,835 | — | — |
| 2022-07-08 | $35.60 | $35.60 | 18,735 | — | — |
| 2022-07-07 | $35.60 | $35.60 | 18,790 | — | — |
| 2022-07-06 | $37.00 | $37.00 | 9,880 | — | — |
| 2022-07-05 | $36.60 | $36.60 | 5,775 | — | — |
| 2022-07-01 | $36.00 | $36.00 | 5,685 | — | — |
| 2022-06-30 | $37.20 | $37.20 | 5,860 | — | — |
| 2022-06-29 | $37.60 | $37.60 | 11,490 | — | — |
| 2022-06-28 | $38.00 | $38.00 | 23,910 | — | — |
| 2022-06-27 | $39.00 | $39.00 | 30,290 | — | — |
| 2022-06-24 | $41.80 | $41.80 | 23,475 | — | — |
| 2022-06-23 | $42.60 | $42.60 | 21,475 | — | — |
| 2022-06-22 | $39.80 | $39.80 | 8,665 | — | — |
| 2022-06-21 | $41.00 | $41.00 | 24,245 | — | — |
| 2022-06-17 | $41.40 | $41.40 | 8,315 | — | — |
| 2022-06-16 | $39.80 | $39.80 | 7,715 | — | — |
| 2022-06-15 | $41.80 | $41.80 | 9,325 | — | — |
| 2022-06-14 | $41.40 | $41.40 | 25,670 | — | — |
| 2022-06-13 | $41.40 | $41.40 | 19,930 | — | — |
| 2022-06-10 | $45.80 | $45.80 | 20,790 | — | — |
| 2022-06-09 | $48.00 | $48.00 | 8,670 | — | — |
| 2022-06-08 | $49.00 | $49.00 | 11,055 | — | — |
| 2022-06-07 | $50.80 | $50.80 | 8,790 | — | — |
| 2022-06-06 | $50.20 | $50.20 | 11,350 | — | — |
| 2022-06-03 | $53.80 | $53.80 | 4,810 | — | — |
| 2022-06-02 | $54.80 | $54.80 | 4,545 | — | — |
| 2022-06-01 | $54.80 | $54.80 | 4,255 | — | — |
| 2022-05-31 | $57.40 | $57.40 | 4,805 | — | — |
| 2022-05-27 | $58.80 | $58.80 | 5,365 | — | — |
| 2022-05-26 | $57.40 | $57.40 | 7,505 | — | — |
| 2022-05-25 | $55.00 | $55.00 | 5,335 | — | — |
| 2022-05-24 | $53.60 | $53.60 | 19,900 | — | — |
| 2022-05-23 | $57.60 | $57.60 | 4,160 | — | — |
| 2022-05-20 | $57.60 | $57.60 | 13,265 | — | — |
| 2022-05-19 | $56.00 | $56.00 | 14,470 | — | — |
| 2022-05-18 | $52.20 | $52.20 | 11,765 | — | — |
| 2022-05-17 | $53.60 | $53.60 | 15,630 | — | — |
| 2022-05-16 | $52.40 | $52.40 | 8,870 | — | — |
| 2022-05-13 | $55.40 | $55.40 | 39,130 | — | — |
| 2022-05-12 | $57.00 | $57.00 | 16,310 | — | — |
| 2022-05-11 | $54.00 | $54.00 | 16,435 | — | — |
| 2022-05-10 | $62.20 | $62.20 | 10,190 | — | — |
| 2022-05-09 | $61.80 | $61.80 | 16,695 | — | — |
| 2022-05-06 | $69.60 | $69.60 | 8,470 | — | — |
| 2022-05-05 | $72.20 | $72.20 | 16,470 | — | — |
| 2022-05-04 | $77.00 | $77.00 | 13,040 | — | — |
| 2022-05-03 | $75.20 | $75.20 | 15,910 | — | — |
| 2022-05-02 | $75.80 | $75.80 | 16,740 | — | — |
| 2022-04-29 | $74.00 | $74.00 | 26,885 | — | — |
| 2022-04-28 | $71.20 | $71.20 | 19,785 | — | — |
| 2022-04-27 | $70.60 | $70.60 | 29,230 | — | — |
| 2022-04-26 | $74.40 | $74.40 | 57,080 | — | — |
| 2022-04-25 | $81.20 | $81.20 | 55,825 | — | — |
| 2022-04-22 | $79.80 | $79.80 | 65,355 | — | — |
| 2022-04-21 | $76.00 | $76.00 | 31,465 | — | — |
| 2022-04-20 | $79.00 | $79.00 | 50,025 | — | — |
| 2022-04-19 | $79.80 | $79.80 | 69,380 | — | — |
| 2022-04-18 | $75.40 | $75.40 | 42,355 | — | — |
| 2022-04-14 | $84.00 | $84.00 | 177,035 | — | — |
| 2022-04-13 | $99.20 | $99.20 | 1,607,085 | — | — |
| 2022-04-12 | $74.00 | $74.00 | 40,370 | — | — |
| 2022-04-11 | $83.20 | $83.20 | 71,330 | — | — |
| 2022-04-08 | $92.40 | $92.40 | 1,810,285 | — | — |
| 2022-04-07 | $80.80 | $80.80 | 246,430 | — | — |
| 2022-04-06 | $70.80 | $70.80 | 40,445 | — | — |
| 2022-04-05 | $71.80 | $71.80 | 23,260 | — | — |
| 2022-04-04 | $72.80 | $72.80 | 33,550 | — | — |
| 2022-04-01 | $70.20 | $70.20 | 73,285 | — | — |
| 2022-03-31 | $66.60 | $66.60 | 46,420 | — | — |
| 2022-03-30 | $66.00 | $66.00 | 32,205 | — | — |
| 2022-03-29 | $67.00 | $67.00 | 25,660 | — | — |
| 2022-03-28 | $66.20 | $66.20 | 43,910 | — | — |
| 2022-03-25 | $59.60 | $59.60 | 77,330 | — | — |
| 2022-03-24 | $62.60 | $62.60 | 20,140 | — | — |
| 2022-03-23 | $60.60 | $60.60 | 17,440 | — | — |
| 2022-03-22 | $60.40 | $60.40 | 28,565 | — | — |
| 2022-03-21 | $60.60 | $60.60 | 38,770 | — | — |
| 2022-03-18 | $59.00 | $59.00 | 70,670 | — | — |
| 2022-03-17 | $64.40 | $64.40 | 62,380 | — | — |
| 2022-03-16 | $54.80 | $54.80 | 84,765 | — | — |
| 2022-03-15 | $48.20 | $48.20 | 22,185 | — | — |
| 2022-03-14 | $45.40 | $45.40 | 23,105 | — | — |
| 2022-03-11 | $47.00 | $47.00 | 39,040 | — | — |
| 2022-03-10 | $49.20 | $49.20 | 20,215 | — | — |
| 2022-03-09 | $51.60 | $51.60 | 79,995 | — | — |
| 2022-03-08 | $45.00 | $45.00 | 40,970 | — | — |
| 2022-03-07 | $49.60 | $49.60 | 37,780 | — | — |
| 2022-03-04 | $53.60 | $53.60 | 15,785 | — | — |
| 2022-03-03 | $56.80 | $56.80 | 19,150 | — | — |
| 2022-03-02 | $59.20 | $59.20 | 19,525 | — | — |
| 2022-03-01 | $56.60 | $56.60 | 12,880 | — | — |
| 2022-02-28 | $59.00 | $59.00 | 27,585 | — | — |
| 2022-02-25 | $61.60 | $61.60 | 23,285 | — | — |
| 2022-02-24 | $59.20 | $59.20 | 47,755 | — | — |
| 2022-02-23 | $51.40 | $51.40 | 24,730 | — | — |
| 2022-02-22 | $55.80 | $55.80 | 32,675 | — | — |
| 2022-02-18 | $58.60 | $58.60 | 29,035 | — | — |
| 2022-02-17 | $61.00 | $61.00 | 34,460 | — | — |
| 2022-02-16 | $67.60 | $67.60 | 28,010 | — | — |
| 2022-02-15 | $66.80 | $66.80 | 77,565 | — | — |
| 2022-02-14 | $64.80 | $64.80 | 30,085 | — | — |
| 2022-02-11 | $68.60 | $68.60 | 34,650 | — | — |
| 2022-02-10 | $73.60 | $73.60 | 46,815 | — | — |
| 2022-02-09 | $78.00 | $78.00 | 64,725 | — | — |
| 2022-02-08 | $78.40 | $78.40 | 69,575 | — | — |
| 2022-02-07 | $88.60 | $88.60 | 87,970 | — | — |
| 2022-02-04 | $87.80 | $87.80 | 136,975 | — | — |
| 2022-02-03 | $79.40 | $79.40 | 72,820 | — | — |
| 2022-02-02 | $79.60 | $79.60 | 136,610 | — | — |
| 2022-02-01 | $86.00 | $86.00 | 2,148,955 | — | — |
| 2022-01-31 | $67.80 | $67.80 | 75,340 | — | — |
| 2022-01-28 | $60.80 | $60.80 | 54,675 | — | — |
| 2022-01-27 | $59.40 | $59.40 | 36,700 | — | — |
| 2022-01-26 | $63.80 | $63.80 | 49,995 | — | — |
| 2022-01-25 | $70.40 | $70.40 | 104,580 | — | — |
| 2022-01-24 | $70.00 | $70.00 | 145,545 | — | — |
| 2022-01-21 | $69.40 | $69.40 | 145,505 | — | — |
| 2022-01-20 | $80.00 | $80.00 | 89,400 | — | — |
| 2022-01-19 | $83.00 | $83.00 | 54,885 | — | — |
| 2022-01-18 | $92.40 | $92.40 | 106,435 | — | — |
| 2022-01-14 | $99.00 | $99.00 | 105,335 | — | — |
| 2022-01-13 | $100.80 | $100.80 | 101,725 | — | — |
| 2022-01-12 | $109.20 | $109.20 | 100,780 | — | — |
| 2022-01-11 | $113.80 | $113.80 | 166,825 | — | — |
| 2022-01-10 | $125.20 | $125.20 | 443,745 | — | — |
| 2022-01-07 | $102.60 | $102.60 | 329,730 | — | — |
| 2022-01-06 | $106.00 | $106.00 | 130,525 | — | — |
| 2022-01-05 | $117.20 | $117.20 | 378,465 | — | — |
| 2022-01-04 | $129.20 | $129.20 | 209,040 | — | — |
| 2022-01-03 | $138.40 | $138.40 | 293,055 | — | — |