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
- 2012-02-22 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 | $27.60 | $27.60 | 4,623 | — | — |
| 2022-12-29 | $26.40 | $26.40 | 4,540 | — | — |
| 2022-12-28 | $25.20 | $25.20 | 2,057 | — | — |
| 2022-12-27 | $27.60 | $27.60 | 4,054 | — | — |
| 2022-12-23 | $27.60 | $27.60 | 4,278 | — | — |
| 2022-12-22 | $27.60 | $27.60 | 2,104 | — | — |
| 2022-12-21 | $30.00 | $30.00 | 2,324 | — | — |
| 2022-12-20 | $34.80 | $34.80 | 820 | — | — |
| 2022-12-19 | $33.60 | $33.60 | 801 | — | — |
| 2022-12-16 | $34.80 | $34.80 | 2,118 | — | — |
| 2022-12-15 | $37.20 | $37.20 | 3,064 | — | — |
| 2022-12-14 | $34.80 | $34.80 | 705 | — | — |
| 2022-12-13 | $33.60 | $33.60 | 1,960 | — | — |
| 2022-12-12 | $34.80 | $34.80 | 386 | — | — |
| 2022-12-09 | $36.00 | $36.00 | 192 | — | — |
| 2022-12-08 | $38.40 | $38.40 | 694 | — | — |
| 2022-12-07 | $36.00 | $36.00 | 1,309 | — | — |
| 2022-12-06 | $36.00 | $36.00 | 1,064 | — | — |
| 2022-12-05 | $37.20 | $37.20 | 2,030 | — | — |
| 2022-12-02 | $37.20 | $37.20 | 3,679 | — | — |
| 2022-12-01 | $40.80 | $40.80 | 1,896 | — | — |
| 2022-11-30 | $40.80 | $40.80 | 2,518 | — | — |
| 2022-11-29 | $40.80 | $40.80 | 1,121 | — | — |
| 2022-11-28 | $42.00 | $42.00 | 2,857 | — | — |
| 2022-11-25 | $48.00 | $48.00 | 2,592 | — | — |
| 2022-11-23 | $48.00 | $48.00 | 3,834 | — | — |
| 2022-11-22 | $42.00 | $42.00 | 6,580 | — | — |
| 2022-11-21 | $42.00 | $42.00 | 648 | — | — |
| 2022-11-18 | $44.40 | $44.40 | 1,712 | — | — |
| 2022-11-17 | $44.40 | $44.40 | 2,046 | — | — |
| 2022-11-16 | $48.00 | $48.00 | 3,004 | — | — |
| 2022-11-15 | $46.80 | $46.80 | 6,253 | — | — |
| 2022-11-14 | $48.00 | $48.00 | 2,498 | — | — |
| 2022-11-11 | $48.00 | $48.00 | 1,331 | — | — |
| 2022-11-10 | $51.60 | $51.60 | 5,638 | — | — |
| 2022-11-09 | $46.80 | $46.80 | 763 | — | — |
| 2022-11-08 | $49.20 | $49.20 | 2,993 | — | — |
| 2022-11-07 | $52.80 | $52.80 | 1,765 | — | — |
| 2022-11-04 | $54.00 | $54.00 | 3,039 | — | — |
| 2022-11-03 | $52.80 | $52.80 | 1,845 | — | — |
| 2022-11-02 | $55.20 | $55.20 | 4,738 | — | — |
| 2022-11-01 | $52.80 | $52.80 | 716 | — | — |
| 2022-10-31 | $52.80 | $52.80 | 699 | — | — |
| 2022-10-28 | $55.20 | $55.20 | 1,503 | — | — |
| 2022-10-27 | $51.60 | $51.60 | 1,083 | — | — |
| 2022-10-26 | $55.20 | $55.20 | 7,720 | — | — |
| 2022-10-25 | $52.80 | $52.80 | 16,859 | — | — |
| 2022-10-24 | $52.80 | $52.80 | 5,143 | — | — |
| 2022-10-21 | $49.20 | $49.20 | 14,705 | — | — |
| 2022-10-20 | $51.60 | $51.60 | 2,948 | — | — |
| 2022-10-19 | $49.20 | $49.20 | 999 | — | — |
| 2022-10-18 | $48.00 | $48.00 | 869 | — | — |
| 2022-10-17 | $46.80 | $46.80 | 1,140 | — | — |
| 2022-10-14 | $49.20 | $49.20 | 1,678 | — | — |
| 2022-10-13 | $58.80 | $58.80 | 1,926 | — | — |
| 2022-10-12 | $56.40 | $56.40 | 3,153 | — | — |
| 2022-10-11 | $66.00 | $66.00 | 5,143 | — | — |
| 2022-10-10 | $55.20 | $55.20 | 2,207 | — | — |
| 2022-10-07 | $54.00 | $54.00 | 5,936 | — | — |
| 2022-10-06 | $51.60 | $51.60 | 1,352 | — | — |
| 2022-10-05 | $51.60 | $51.60 | 1,446 | — | — |
| 2022-10-04 | $54.00 | $54.00 | 11,095 | — | — |
| 2022-10-03 | $50.40 | $50.40 | 3,180 | — | — |
| 2022-09-30 | $51.60 | $51.60 | 876 | — | — |
| 2022-09-29 | $55.20 | $55.20 | 582 | — | — |
| 2022-09-28 | $54.00 | $54.00 | 1,825 | — | — |
| 2022-09-27 | $55.20 | $55.20 | 804 | — | — |
| 2022-09-26 | $52.80 | $52.80 | 3,213 | — | — |
| 2022-09-23 | $64.80 | $64.80 | 881 | — | — |
| 2022-09-22 | $69.60 | $69.60 | 1,883 | — | — |
| 2022-09-21 | $75.60 | $75.60 | 2,228 | — | — |
| 2022-09-20 | $68.40 | $68.40 | 985 | — | — |
| 2022-09-19 | $64.80 | $64.80 | 3,768 | — | — |
| 2022-09-16 | $74.40 | $74.40 | 7,053 | — | — |
| 2022-09-15 | $80.40 | $80.40 | 3,493 | — | — |
| 2022-09-14 | $82.80 | $82.80 | 3,597 | — | — |
| 2022-09-13 | $85.20 | $85.20 | 5,082 | — | — |
| 2022-09-12 | $86.40 | $86.40 | 8,702 | — | — |
| 2022-09-09 | $80.40 | $80.40 | 34,118 | — | — |
| 2022-09-08 | $91.20 | $91.20 | 2,080 | — | — |
| 2022-09-07 | $84.00 | $84.00 | 958 | — | — |
| 2022-09-06 | $85.20 | $85.20 | 763 | — | — |
| 2022-09-02 | $85.20 | $85.20 | 2,781 | — | — |
| 2022-09-01 | $82.80 | $82.80 | 1,069 | — | — |
| 2022-08-31 | $85.20 | $85.20 | 438 | — | — |
| 2022-08-30 | $84.00 | $84.00 | 2,216 | — | — |
| 2022-08-29 | $88.80 | $88.80 | 1,628 | — | — |
| 2022-08-26 | $90.00 | $90.00 | 2,942 | — | — |
| 2022-08-25 | $86.40 | $86.40 | 2,168 | — | — |
| 2022-08-24 | $87.60 | $87.60 | 2,356 | — | — |
| 2022-08-23 | $81.60 | $81.60 | 3,812 | — | — |
| 2022-08-22 | $91.20 | $91.20 | 2,516 | — | — |
| 2022-08-19 | $87.60 | $87.60 | 2,856 | — | — |
| 2022-08-18 | $103.20 | $103.20 | 3,015 | — | — |
| 2022-08-17 | $105.60 | $105.60 | 1,824 | — | — |
| 2022-08-16 | $114.00 | $114.00 | 1,692 | — | — |
| 2022-08-15 | $118.80 | $118.80 | 2,463 | — | — |
| 2022-08-12 | $116.40 | $116.40 | 3,004 | — | — |
| 2022-08-11 | $112.80 | $112.80 | 2,870 | — | — |
| 2022-08-10 | $104.40 | $104.40 | 1,347 | — | — |
| 2022-08-09 | $100.80 | $100.80 | 358 | — | — |
| 2022-08-08 | $109.20 | $109.20 | 1,584 | — | — |
| 2022-08-05 | $102.00 | $102.00 | 441 | — | — |
| 2022-08-04 | $102.00 | $102.00 | 525 | — | — |
| 2022-08-03 | $100.80 | $100.80 | 1,587 | — | — |
| 2022-08-02 | $102.00 | $102.00 | 2,214 | — | — |
| 2022-08-01 | $108.00 | $108.00 | 1,290 | — | — |
| 2022-07-29 | $111.60 | $111.60 | 2,711 | — | — |
| 2022-07-28 | $102.00 | $102.00 | 3,296 | — | — |
| 2022-07-27 | $90.00 | $90.00 | 4,787 | — | — |
| 2022-07-26 | $92.40 | $92.40 | 2,741 | — | — |
| 2022-07-25 | $96.00 | $96.00 | 2,003 | — | — |
| 2022-07-22 | $112.80 | $112.80 | 3,229 | — | — |
| 2022-07-21 | $116.40 | $116.40 | 3,565 | — | — |
| 2022-07-20 | $116.40 | $116.40 | 4,707 | — | — |
| 2022-07-19 | $96.00 | $96.00 | 8,703 | — | — |
| 2022-07-18 | $104.40 | $104.40 | 6,600 | — | — |
| 2022-07-15 | $121.20 | $121.20 | 1,128 | — | — |
| 2022-07-14 | $128.40 | $128.40 | 538 | — | — |
| 2022-07-13 | $133.20 | $133.20 | 343 | — | — |
| 2022-07-12 | $127.20 | $127.20 | 256 | — | — |
| 2022-07-11 | $133.20 | $133.20 | 286 | — | — |
| 2022-07-08 | $135.60 | $135.60 | 758 | — | — |
| 2022-07-07 | $138.00 | $138.00 | 639 | — | — |
| 2022-07-06 | $127.20 | $127.20 | 616 | — | — |
| 2022-07-05 | $135.60 | $135.60 | 1,372 | — | — |
| 2022-07-01 | $138.00 | $138.00 | 995 | — | — |
| 2022-06-30 | $130.80 | $130.80 | 2,235 | — | — |
| 2022-06-29 | $134.40 | $134.40 | 1,540 | — | — |
| 2022-06-28 | $130.80 | $130.80 | 2,430 | — | — |
| 2022-06-27 | $144.00 | $144.00 | 800 | — | — |
| 2022-06-24 | $150.00 | $150.00 | 1,365 | — | — |
| 2022-06-23 | $163.20 | $163.20 | 1,877 | — | — |
| 2022-06-22 | $153.60 | $153.60 | 1,887 | — | — |
| 2022-06-21 | $164.40 | $164.40 | 1,885 | — | — |
| 2022-06-17 | $172.80 | $172.80 | 3,877 | — | — |
| 2022-06-16 | $208.80 | $208.80 | 2,298 | — | — |
| 2022-06-15 | $202.80 | $202.80 | 1,199 | — | — |
| 2022-06-14 | $205.20 | $205.20 | 1,177 | — | — |
| 2022-06-13 | $252.00 | $252.00 | 2,818 | — | — |
| 2022-06-10 | $253.20 | $253.20 | 1,049 | — | — |
| 2022-06-09 | $253.20 | $253.20 | 1,655 | — | — |
| 2022-06-08 | $260.40 | $260.40 | 1,771 | — | — |
| 2022-06-07 | $255.60 | $255.60 | 3,928 | — | — |
| 2022-06-06 | $244.80 | $244.80 | 1,483 | — | — |
| 2022-06-03 | $250.80 | $250.80 | 1,432 | — | — |
| 2022-06-02 | $266.40 | $266.40 | 504 | — | — |
| 2022-06-01 | $271.20 | $271.20 | 615 | — | — |
| 2022-05-31 | $291.60 | $291.60 | 933 | — | — |
| 2022-05-27 | $254.40 | $254.40 | 1,189 | — | — |
| 2022-05-26 | $252.00 | $252.00 | 644 | — | — |
| 2022-05-25 | $252.00 | $252.00 | 719 | — | — |
| 2022-05-24 | $282.00 | $282.00 | 302 | — | — |
| 2022-05-23 | $294.00 | $294.00 | 914 | — | — |
| 2022-05-20 | $282.00 | $282.00 | 1,370 | — | — |
| 2022-05-19 | $276.00 | $276.00 | 829 | — | — |
| 2022-05-18 | $300.00 | $300.00 | 1,325 | — | — |
| 2022-05-17 | $332.40 | $332.40 | 601 | — | — |
| 2022-05-16 | $349.20 | $349.20 | 1,724 | — | — |
| 2022-05-13 | $304.80 | $304.80 | 506 | — | — |
| 2022-05-12 | $291.60 | $291.60 | 2,588 | — | — |
| 2022-05-11 | $348.00 | $348.00 | 1,053 | — | — |
| 2022-05-10 | $320.40 | $320.40 | 1,352 | — | — |
| 2022-05-09 | $404.40 | $404.40 | 1,440 | — | — |
| 2022-05-06 | $435.60 | $435.60 | 403 | — | — |
| 2022-05-05 | $460.80 | $460.80 | 137 | — | — |
| 2022-05-04 | $474.00 | $474.00 | 343 | — | — |
| 2022-05-03 | $464.40 | $464.40 | 264 | — | — |
| 2022-05-02 | $464.40 | $464.40 | 242 | — | — |
| 2022-04-29 | $462.00 | $462.00 | 466 | — | — |
| 2022-04-28 | $501.60 | $501.60 | 293 | — | — |
| 2022-04-27 | $504.00 | $504.00 | 491 | — | — |
| 2022-04-26 | $470.40 | $470.40 | 328 | — | — |
| 2022-04-25 | $474.00 | $474.00 | 794 | — | — |
| 2022-04-22 | $447.60 | $447.60 | 988 | — | — |
| 2022-04-21 | $483.60 | $483.60 | 1,005 | — | — |
| 2022-04-20 | $522.00 | $522.00 | 1,308 | — | — |
| 2022-04-19 | $484.80 | $484.80 | 2,481 | — | — |
| 2022-04-18 | $596.40 | $596.40 | 1,825 | — | — |
| 2022-04-14 | $540.00 | $540.00 | 759 | — | — |
| 2022-04-13 | $510.00 | $510.00 | 644 | — | — |
| 2022-04-12 | $517.20 | $517.20 | 428 | — | — |
| 2022-04-11 | $514.80 | $514.80 | 716 | — | — |
| 2022-04-08 | $500.40 | $500.40 | 808 | — | — |
| 2022-04-07 | $559.20 | $559.20 | 675 | — | — |
| 2022-04-06 | $562.80 | $562.80 | 1,183 | — | — |
| 2022-04-05 | $622.80 | $622.80 | 684 | — | — |
| 2022-04-04 | $675.60 | $675.60 | 3,197 | — | — |
| 2022-04-01 | $604.80 | $604.80 | 638 | — | — |
| 2022-03-31 | $613.20 | $613.20 | 696 | — | — |
| 2022-03-30 | $642.00 | $642.00 | 744 | — | — |
| 2022-03-29 | $644.40 | $644.40 | 1,923 | — | — |
| 2022-03-28 | $636.00 | $636.00 | 1,227 | — | — |
| 2022-03-25 | $606.00 | $606.00 | 1,463 | — | — |
| 2022-03-24 | $600.00 | $600.00 | 1,742 | — | — |
| 2022-03-23 | $584.40 | $584.40 | 1,447 | — | — |
| 2022-03-22 | $535.20 | $535.20 | 2,105 | — | — |
| 2022-03-21 | $500.40 | $500.40 | 3,307 | — | — |
| 2022-03-18 | $573.60 | $573.60 | 5,257 | — | — |
| 2022-03-17 | $464.40 | $464.40 | 1,323 | — | — |
| 2022-03-16 | $430.80 | $430.80 | 1,113 | — | — |
| 2022-03-15 | $433.20 | $433.20 | 2,302 | — | — |
| 2022-03-14 | $380.40 | $380.40 | 2,943 | — | — |
| 2022-03-11 | $388.80 | $388.80 | 1,288 | — | — |
| 2022-03-10 | $391.20 | $391.20 | 1,816 | — | — |
| 2022-03-09 | $391.20 | $391.20 | 1,412 | — | — |
| 2022-03-08 | $357.60 | $357.60 | 807 | — | — |
| 2022-03-07 | $364.80 | $364.80 | 1,926 | — | — |
| 2022-03-04 | $400.80 | $400.80 | 1,083 | — | — |
| 2022-03-03 | $412.80 | $412.80 | 701 | — | — |
| 2022-03-02 | $436.80 | $436.80 | 1,203 | — | — |
| 2022-03-01 | $446.40 | $446.40 | 1,815 | — | — |
| 2022-02-28 | $506.40 | $506.40 | 1,495 | — | — |
| 2022-02-25 | $454.80 | $454.80 | 1,893 | — | — |
| 2022-02-24 | $442.80 | $442.80 | 1,885 | — | — |
| 2022-02-23 | $423.60 | $423.60 | 2,212 | — | — |
| 2022-02-22 | $432.00 | $432.00 | 2,425 | — | — |
| 2022-02-18 | $415.20 | $415.20 | 1,364 | — | — |
| 2022-02-17 | $462.00 | $462.00 | 678 | — | — |
| 2022-02-16 | $511.20 | $511.20 | 1,128 | — | — |
| 2022-02-15 | $541.20 | $541.20 | 888 | — | — |
| 2022-02-14 | $529.20 | $529.20 | 583 | — | — |
| 2022-02-11 | $548.40 | $548.40 | 882 | — | — |
| 2022-02-10 | $584.40 | $584.40 | 804 | — | — |
| 2022-02-09 | $640.80 | $640.80 | 1,196 | — | — |
| 2022-02-08 | $696.00 | $696.00 | 1,138 | — | — |
| 2022-02-07 | $712.80 | $712.80 | 1,948 | — | — |
| 2022-02-04 | $626.40 | $626.40 | 1,235 | — | — |
| 2022-02-03 | $602.40 | $602.40 | 1,101 | — | — |
| 2022-02-02 | $636.00 | $636.00 | 778 | — | — |
| 2022-02-01 | $651.60 | $651.60 | 1,638 | — | — |
| 2022-01-31 | $682.80 | $682.80 | 4,664 | — | — |
| 2022-01-28 | $555.60 | $555.60 | 2,945 | — | — |
| 2022-01-27 | $447.60 | $447.60 | 698 | — | — |
| 2022-01-26 | $524.40 | $524.40 | 666 | — | — |
| 2022-01-25 | $456.00 | $456.00 | 403 | — | — |
| 2022-01-24 | $469.20 | $469.20 | 1,715 | — | — |
| 2022-01-21 | $508.80 | $508.80 | 943 | — | — |
| 2022-01-20 | $606.00 | $606.00 | 891 | — | — |
| 2022-01-19 | $598.80 | $598.80 | 427 | — | — |
| 2022-01-18 | $595.20 | $595.20 | 898 | — | — |
| 2022-01-14 | $603.60 | $603.60 | 614 | — | — |
| 2022-01-13 | $636.00 | $636.00 | 621 | — | — |
| 2022-01-12 | $621.60 | $621.60 | 766 | — | — |
| 2022-01-11 | $584.40 | $584.40 | 638 | — | — |
| 2022-01-10 | $597.60 | $597.60 | 768 | — | — |
| 2022-01-07 | $630.00 | $630.00 | 458 | — | — |
| 2022-01-06 | $656.40 | $656.40 | 728 | — | — |
| 2022-01-05 | $734.40 | $734.40 | 785 | — | — |
| 2022-01-04 | $722.40 | $722.40 | 550 | — | — |
| 2022-01-03 | $793.20 | $793.20 | 422 | — | — |