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
- 2021-01-15 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 | $26.30 | $26.30 | 8,460 | — | — |
| 2022-12-29 | $26.20 | $26.20 | 12,410 | — | — |
| 2022-12-28 | $26.70 | $26.70 | 12,424 | — | — |
| 2022-12-27 | $25.70 | $25.70 | 14,520 | — | — |
| 2022-12-23 | $27.30 | $27.30 | 11,304 | — | — |
| 2022-12-22 | $28.65 | $28.65 | 8,542 | — | — |
| 2022-12-21 | $30.05 | $30.05 | 10,984 | — | — |
| 2022-12-20 | $32.70 | $32.70 | 8,294 | — | — |
| 2022-12-19 | $34.25 | $34.25 | 7,728 | — | — |
| 2022-12-16 | $37.50 | $37.50 | 21,022 | — | — |
| 2022-12-15 | $38.25 | $38.25 | 4,534 | — | — |
| 2022-12-14 | $39.00 | $39.00 | 8,710 | — | — |
| 2022-12-13 | $39.95 | $39.95 | 5,302 | — | — |
| 2022-12-12 | $38.90 | $38.90 | 9,404 | — | — |
| 2022-12-09 | $41.00 | $41.00 | 6,752 | — | — |
| 2022-12-08 | $39.55 | $39.55 | 5,136 | — | — |
| 2022-12-07 | $38.20 | $38.20 | 4,258 | — | — |
| 2022-12-06 | $39.95 | $39.95 | 19,818 | — | — |
| 2022-12-05 | $35.55 | $35.55 | 14,568 | — | — |
| 2022-12-02 | $35.00 | $35.00 | 29,824 | — | — |
| 2022-12-01 | $35.00 | $35.00 | 23,252 | — | — |
| 2022-11-30 | $35.00 | $35.00 | 23,748 | — | — |
| 2022-11-29 | $35.00 | $35.00 | 8,452 | — | — |
| 2022-11-28 | $35.00 | $35.00 | 19,920 | — | — |
| 2022-11-25 | $38.55 | $38.55 | 2,512 | — | — |
| 2022-11-23 | $38.00 | $38.00 | 5,658 | — | — |
| 2022-11-22 | $38.90 | $38.90 | 6,400 | — | — |
| 2022-11-21 | $39.50 | $39.50 | 8,374 | — | — |
| 2022-11-18 | $40.00 | $40.00 | 5,964 | — | — |
| 2022-11-17 | $41.70 | $41.70 | 5,952 | — | — |
| 2022-11-16 | $43.00 | $43.00 | 6,084 | — | — |
| 2022-11-15 | $44.65 | $44.65 | 11,568 | — | — |
| 2022-11-14 | $44.70 | $44.70 | 7,334 | — | — |
| 2022-11-11 | $44.40 | $44.40 | 10,628 | — | — |
| 2022-11-10 | $46.00 | $46.00 | 19,942 | — | — |
| 2022-11-09 | $43.25 | $43.25 | 10,734 | — | — |
| 2022-11-08 | $46.05 | $46.05 | 9,452 | — | — |
| 2022-11-07 | $44.90 | $44.90 | 7,542 | — | — |
| 2022-11-04 | $45.50 | $45.50 | 7,118 | — | — |
| 2022-11-03 | $45.85 | $45.85 | 7,502 | — | — |
| 2022-11-02 | $46.85 | $46.85 | 18,092 | — | — |
| 2022-11-01 | $49.65 | $49.65 | 11,540 | — | — |
| 2022-10-31 | $50.50 | $50.50 | 12,236 | — | — |
| 2022-10-28 | $49.20 | $49.20 | 8,166 | — | — |
| 2022-10-27 | $50.50 | $50.50 | 8,280 | — | — |
| 2022-10-26 | $49.55 | $49.55 | 9,854 | — | — |
| 2022-10-25 | $50.50 | $50.50 | 16,360 | — | — |
| 2022-10-24 | $46.40 | $46.40 | 21,936 | — | — |
| 2022-10-21 | $51.00 | $51.00 | 29,044 | — | — |
| 2022-10-20 | $53.50 | $53.50 | 8,740 | — | — |
| 2022-10-19 | $53.50 | $53.50 | 9,232 | — | — |
| 2022-10-18 | $57.50 | $57.50 | 9,122 | — | — |
| 2022-10-17 | $60.00 | $60.00 | 5,920 | — | — |
| 2022-10-14 | $58.00 | $58.00 | 6,670 | — | — |
| 2022-10-13 | $56.50 | $56.50 | 9,728 | — | — |
| 2022-10-12 | $53.50 | $53.50 | 4,670 | — | — |
| 2022-10-11 | $53.00 | $53.00 | 5,400 | — | — |
| 2022-10-10 | $56.50 | $56.50 | 2,554 | — | — |
| 2022-10-07 | $55.00 | $55.00 | 4,416 | — | — |
| 2022-10-06 | $59.00 | $59.00 | 7,460 | — | — |
| 2022-10-05 | $60.00 | $60.00 | 11,118 | — | — |
| 2022-10-04 | $58.00 | $58.00 | 13,116 | — | — |
| 2022-10-03 | $51.00 | $51.00 | 8,514 | — | — |
| 2022-09-30 | $50.50 | $50.50 | 7,462 | — | — |
| 2022-09-29 | $50.50 | $50.50 | 10,950 | — | — |
| 2022-09-28 | $55.50 | $55.50 | 7,438 | — | — |
| 2022-09-27 | $54.00 | $54.00 | 7,692 | — | — |
| 2022-09-26 | $52.50 | $52.50 | 12,262 | — | — |
| 2022-09-23 | $57.00 | $57.00 | 5,896 | — | — |
| 2022-09-22 | $60.50 | $60.50 | 7,580 | — | — |
| 2022-09-21 | $59.50 | $59.50 | 4,230 | — | — |
| 2022-09-20 | $59.00 | $59.00 | 5,278 | — | — |
| 2022-09-19 | $60.00 | $60.00 | 5,232 | — | — |
| 2022-09-16 | $57.50 | $57.50 | 23,340 | — | — |
| 2022-09-15 | $62.50 | $62.50 | 6,440 | — | — |
| 2022-09-14 | $64.50 | $64.50 | 5,846 | — | — |
| 2022-09-13 | $65.00 | $65.00 | 7,716 | — | — |
| 2022-09-12 | $69.00 | $69.00 | 6,742 | — | — |
| 2022-09-09 | $63.50 | $63.50 | 14,918 | — | — |
| 2022-09-08 | $63.00 | $63.00 | 4,576 | — | — |
| 2022-09-07 | $63.00 | $63.00 | 7,128 | — | — |
| 2022-09-06 | $60.50 | $60.50 | 6,704 | — | — |
| 2022-09-02 | $57.00 | $57.00 | 4,490 | — | — |
| 2022-09-01 | $59.00 | $59.00 | 8,482 | — | — |
| 2022-08-31 | $58.00 | $58.00 | 19,774 | — | — |
| 2022-08-30 | $59.00 | $59.00 | 9,400 | — | — |
| 2022-08-29 | $61.00 | $61.00 | 7,574 | — | — |
| 2022-08-26 | $66.50 | $66.50 | 7,372 | — | — |
| 2022-08-25 | $68.50 | $68.50 | 6,384 | — | — |
| 2022-08-24 | $67.50 | $67.50 | 4,588 | — | — |
| 2022-08-23 | $67.50 | $67.50 | 9,454 | — | — |
| 2022-08-22 | $70.50 | $70.50 | 8,852 | — | — |
| 2022-08-19 | $73.00 | $73.00 | 11,026 | — | — |
| 2022-08-18 | $74.50 | $74.50 | 7,156 | — | — |
| 2022-08-17 | $74.50 | $74.50 | 10,970 | — | — |
| 2022-08-16 | $79.00 | $79.00 | 11,256 | — | — |
| 2022-08-15 | $79.00 | $79.00 | 18,514 | — | — |
| 2022-08-12 | $75.50 | $75.50 | 14,242 | — | — |
| 2022-08-11 | $68.50 | $68.50 | 18,056 | — | — |
| 2022-08-10 | $64.50 | $64.50 | 11,156 | — | — |
| 2022-08-09 | $65.50 | $65.50 | 13,494 | — | — |
| 2022-08-08 | $80.50 | $80.50 | 21,740 | — | — |
| 2022-08-05 | $70.00 | $70.00 | 6,340 | — | — |
| 2022-08-04 | $70.00 | $70.00 | 9,468 | — | — |
| 2022-08-03 | $69.50 | $69.50 | 9,434 | — | — |
| 2022-08-02 | $67.50 | $67.50 | 8,558 | — | — |
| 2022-08-01 | $64.00 | $64.00 | 8,464 | — | — |
| 2022-07-29 | $60.00 | $60.00 | 8,298 | — | — |
| 2022-07-28 | $61.00 | $61.00 | 10,504 | — | — |
| 2022-07-27 | $57.50 | $57.50 | 10,598 | — | — |
| 2022-07-26 | $55.00 | $55.00 | 13,714 | — | — |
| 2022-07-25 | $58.00 | $58.00 | 15,438 | — | — |
| 2022-07-22 | $61.50 | $61.50 | 10,842 | — | — |
| 2022-07-21 | $64.00 | $64.00 | 7,048 | — | — |
| 2022-07-20 | $63.50 | $63.50 | 16,212 | — | — |
| 2022-07-19 | $62.00 | $62.00 | 13,300 | — | — |
| 2022-07-18 | $58.50 | $58.50 | 11,212 | — | — |
| 2022-07-15 | $59.00 | $59.00 | 13,298 | — | — |
| 2022-07-14 | $56.00 | $56.00 | 18,738 | — | — |
| 2022-07-13 | $59.50 | $59.50 | 7,776 | — | — |
| 2022-07-12 | $61.00 | $61.00 | 5,280 | — | — |
| 2022-07-11 | $62.50 | $62.50 | 7,778 | — | — |
| 2022-07-08 | $69.00 | $69.00 | 12,654 | — | — |
| 2022-07-07 | $66.00 | $66.00 | 8,138 | — | — |
| 2022-07-06 | $63.50 | $63.50 | 7,370 | — | — |
| 2022-07-05 | $66.50 | $66.50 | 18,826 | — | — |
| 2022-07-01 | $59.50 | $59.50 | 6,930 | — | — |
| 2022-06-30 | $60.00 | $60.00 | 9,698 | — | — |
| 2022-06-29 | $58.50 | $58.50 | 26,244 | — | — |
| 2022-06-28 | $64.00 | $64.00 | 12,938 | — | — |
| 2022-06-27 | $64.50 | $64.50 | 14,158 | — | — |
| 2022-06-24 | $69.50 | $69.50 | 235,746 | — | — |
| 2022-06-23 | $69.00 | $69.00 | 16,454 | — | — |
| 2022-06-22 | $64.50 | $64.50 | 16,038 | — | — |
| 2022-06-21 | $69.00 | $69.00 | 19,126 | — | — |
| 2022-06-17 | $73.00 | $73.00 | 28,538 | — | — |
| 2022-06-16 | $63.50 | $63.50 | 25,010 | — | — |
| 2022-06-15 | $69.00 | $69.00 | 17,222 | — | — |
| 2022-06-14 | $67.50 | $67.50 | 8,858 | — | — |
| 2022-06-13 | $64.50 | $64.50 | 19,480 | — | — |
| 2022-06-10 | $76.00 | $76.00 | 13,006 | — | — |
| 2022-06-09 | $77.50 | $77.50 | 18,778 | — | — |
| 2022-06-08 | $85.50 | $85.50 | 37,558 | — | — |
| 2022-06-07 | $88.00 | $88.00 | 44,526 | — | — |
| 2022-06-06 | $100.00 | $100.00 | 33,372 | — | — |
| 2022-06-03 | $102.00 | $102.00 | 26,638 | — | — |
| 2022-06-02 | $106.00 | $106.00 | 22,434 | — | — |
| 2022-06-01 | $110.50 | $110.50 | 29,672 | — | — |
| 2022-05-31 | $112.00 | $112.00 | 58,204 | — | — |
| 2022-05-27 | $108.00 | $108.00 | 31,992 | — | — |
| 2022-05-26 | $100.50 | $100.50 | 28,558 | — | — |
| 2022-05-25 | $88.50 | $88.50 | 30,196 | — | — |
| 2022-05-24 | $79.00 | $79.00 | 23,056 | — | — |
| 2022-05-23 | $79.00 | $79.00 | 33,598 | — | — |
| 2022-05-20 | $80.50 | $80.50 | 80,240 | — | — |
| 2022-05-19 | $63.50 | $63.50 | 29,984 | — | — |
| 2022-05-18 | $60.00 | $60.00 | 28,170 | — | — |
| 2022-05-17 | $58.00 | $58.00 | 31,546 | — | — |
| 2022-05-16 | $52.00 | $52.00 | 28,770 | — | — |
| 2022-05-13 | $54.50 | $54.50 | 23,968 | — | — |
| 2022-05-12 | $51.00 | $51.00 | 37,182 | — | — |
| 2022-05-11 | $51.50 | $51.50 | 25,362 | — | — |
| 2022-05-10 | $52.50 | $52.50 | 60,440 | — | — |
| 2022-05-09 | $72.50 | $72.50 | 32,182 | — | — |
| 2022-05-06 | $78.00 | $78.00 | 13,038 | — | — |
| 2022-05-05 | $81.50 | $81.50 | 16,690 | — | — |
| 2022-05-04 | $87.00 | $87.00 | 21,758 | — | — |
| 2022-05-03 | $84.50 | $84.50 | 11,894 | — | — |
| 2022-05-02 | $86.50 | $86.50 | 16,854 | — | — |
| 2022-04-29 | $82.00 | $82.00 | 14,560 | — | — |
| 2022-04-28 | $85.00 | $85.00 | 14,796 | — | — |
| 2022-04-27 | $83.50 | $83.50 | 11,030 | — | — |
| 2022-04-26 | $81.50 | $81.50 | 15,712 | — | — |
| 2022-04-25 | $87.00 | $87.00 | 13,696 | — | — |
| 2022-04-22 | $85.50 | $85.50 | 22,736 | — | — |
| 2022-04-21 | $85.00 | $85.00 | 10,130 | — | — |
| 2022-04-20 | $87.00 | $87.00 | 15,286 | — | — |
| 2022-04-19 | $89.50 | $89.50 | 22,358 | — | — |
| 2022-04-18 | $91.50 | $91.50 | 11,910 | — | — |
| 2022-04-14 | $98.00 | $98.00 | 18,024 | — | — |
| 2022-04-13 | $99.00 | $99.00 | 12,750 | — | — |
| 2022-04-12 | $95.50 | $95.50 | 14,828 | — | — |
| 2022-04-11 | $94.00 | $94.00 | 14,808 | — | — |
| 2022-04-08 | $91.50 | $91.50 | 15,754 | — | — |
| 2022-04-07 | $91.00 | $91.00 | 19,644 | — | — |
| 2022-04-06 | $97.00 | $97.00 | 19,574 | — | — |
| 2022-04-05 | $105.00 | $105.00 | 14,604 | — | — |
| 2022-04-04 | $107.50 | $107.50 | 11,254 | — | — |
| 2022-04-01 | $105.50 | $105.50 | 12,938 | — | — |
| 2022-03-31 | $113.50 | $113.50 | 13,796 | — | — |
| 2022-03-30 | $111.00 | $111.00 | 14,082 | — | — |
| 2022-03-29 | $110.00 | $110.00 | 15,238 | — | — |
| 2022-03-28 | $104.50 | $104.50 | 8,824 | — | — |
| 2022-03-25 | $105.50 | $105.50 | 13,838 | — | — |
| 2022-03-24 | $107.50 | $107.50 | 10,416 | — | — |
| 2022-03-23 | $109.50 | $109.50 | 15,916 | — | — |
| 2022-03-22 | $113.00 | $113.00 | 26,290 | — | — |
| 2022-03-21 | $109.00 | $109.00 | 31,532 | — | — |
| 2022-03-18 | $111.50 | $111.50 | 29,664 | — | — |
| 2022-03-17 | $111.50 | $111.50 | 39,544 | — | — |
| 2022-03-16 | $110.50 | $110.50 | 38,664 | — | — |
| 2022-03-15 | $98.50 | $98.50 | 14,800 | — | — |
| 2022-03-14 | $97.50 | $97.50 | 16,726 | — | — |
| 2022-03-11 | $106.00 | $106.00 | 23,370 | — | — |
| 2022-03-10 | $108.00 | $108.00 | 25,178 | — | — |
| 2022-03-09 | $102.00 | $102.00 | 43,306 | — | — |
| 2022-03-08 | $96.50 | $96.50 | 36,684 | — | — |
| 2022-03-07 | $93.50 | $93.50 | 50,906 | — | — |
| 2022-03-04 | $97.50 | $97.50 | 24,664 | — | — |
| 2022-03-03 | $103.50 | $103.50 | 26,214 | — | — |
| 2022-03-02 | $108.50 | $108.50 | 39,384 | — | — |
| 2022-03-01 | $97.00 | $97.00 | 31,216 | — | — |
| 2022-02-28 | $100.00 | $100.00 | 31,410 | — | — |
| 2022-02-25 | $100.00 | $100.00 | 14,658 | — | — |
| 2022-02-24 | $99.50 | $99.50 | 26,540 | — | — |
| 2022-02-23 | $93.50 | $93.50 | 28,426 | — | — |
| 2022-02-22 | $99.50 | $99.50 | 25,180 | — | — |
| 2022-02-18 | $107.00 | $107.00 | 22,444 | — | — |
| 2022-02-17 | $117.50 | $117.50 | 16,082 | — | — |
| 2022-02-16 | $122.00 | $122.00 | 31,322 | — | — |
| 2022-02-15 | $117.00 | $117.00 | 24,392 | — | — |
| 2022-02-14 | $110.00 | $110.00 | 18,376 | — | — |
| 2022-02-11 | $106.50 | $106.50 | 23,240 | — | — |
| 2022-02-10 | $113.00 | $113.00 | 26,422 | — | — |
| 2022-02-09 | $115.50 | $115.50 | 29,390 | — | — |
| 2022-02-08 | $107.00 | $107.00 | 25,826 | — | — |
| 2022-02-07 | $100.50 | $100.50 | 32,494 | — | — |
| 2022-02-04 | $96.50 | $96.50 | 22,022 | — | — |
| 2022-02-03 | $87.50 | $87.50 | 31,918 | — | — |
| 2022-02-02 | $95.50 | $95.50 | 33,268 | — | — |
| 2022-02-01 | $94.00 | $94.00 | 19,472 | — | — |
| 2022-01-31 | $91.00 | $91.00 | 21,318 | — | — |
| 2022-01-28 | $82.00 | $82.00 | 21,192 | — | — |
| 2022-01-27 | $78.50 | $78.50 | 20,154 | — | — |
| 2022-01-26 | $82.00 | $82.00 | 23,660 | — | — |
| 2022-01-25 | $84.00 | $84.00 | 20,190 | — | — |
| 2022-01-24 | $86.00 | $86.00 | 51,036 | — | — |
| 2022-01-21 | $82.00 | $82.00 | 36,642 | — | — |
| 2022-01-20 | $87.50 | $87.50 | 28,082 | — | — |
| 2022-01-19 | $90.00 | $90.00 | 23,664 | — | — |
| 2022-01-18 | $93.00 | $93.00 | 31,096 | — | — |
| 2022-01-14 | $97.50 | $97.50 | 25,444 | — | — |
| 2022-01-13 | $96.50 | $96.50 | 25,424 | — | — |
| 2022-01-12 | $101.00 | $101.00 | 14,446 | — | — |
| 2022-01-11 | $102.50 | $102.50 | 18,960 | — | — |
| 2022-01-10 | $101.00 | $101.00 | 26,188 | — | — |
| 2022-01-07 | $104.00 | $104.00 | 13,372 | — | — |
| 2022-01-06 | $107.00 | $107.00 | 24,664 | — | — |
| 2022-01-05 | $104.50 | $104.50 | 26,612 | — | — |
| 2022-01-04 | $113.50 | $113.50 | 19,610 | — | — |
| 2022-01-03 | $124.00 | $124.00 | 24,562 | — | — |