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
- 2019-08-08 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 | $12.90 | $12.90 | 66,160 | — | — |
| 2022-12-29 | $12.40 | $12.40 | 53,130 | — | — |
| 2022-12-28 | $11.10 | $11.10 | 39,230 | — | — |
| 2022-12-27 | $10.80 | $10.80 | 27,590 | — | — |
| 2022-12-23 | $11.50 | $11.50 | 13,570 | — | — |
| 2022-12-22 | $11.70 | $11.70 | 16,260 | — | — |
| 2022-12-21 | $12.80 | $12.80 | 36,850 | — | — |
| 2022-12-20 | $11.60 | $11.60 | 65,250 | — | — |
| 2022-12-19 | $12.80 | $12.80 | 54,610 | — | — |
| 2022-12-16 | $14.80 | $14.80 | 52,270 | — | — |
| 2022-12-15 | $15.00 | $15.00 | 14,980 | — | — |
| 2022-12-14 | $15.00 | $15.00 | 34,440 | — | — |
| 2022-12-13 | $15.30 | $15.30 | 48,730 | — | — |
| 2022-12-12 | $16.40 | $16.40 | 57,590 | — | — |
| 2022-12-09 | $15.50 | $15.50 | 38,590 | — | — |
| 2022-12-08 | $15.40 | $15.40 | 24,050 | — | — |
| 2022-12-07 | $15.90 | $15.90 | 36,090 | — | — |
| 2022-12-06 | $15.80 | $15.80 | 58,190 | — | — |
| 2022-12-05 | $16.90 | $16.90 | 37,570 | — | — |
| 2022-12-02 | $17.50 | $17.50 | 38,920 | — | — |
| 2022-12-01 | $17.90 | $17.90 | 35,230 | — | — |
| 2022-11-30 | $17.10 | $17.10 | 67,290 | — | — |
| 2022-11-29 | $16.70 | $16.70 | 58,430 | — | — |
| 2022-11-28 | $16.30 | $16.30 | 72,020 | — | — |
| 2022-11-25 | $15.70 | $15.70 | 25,040 | — | — |
| 2022-11-23 | $16.60 | $16.60 | 70,560 | — | — |
| 2022-11-22 | $14.20 | $14.20 | 28,520 | — | — |
| 2022-11-21 | $14.40 | $14.40 | 116,900 | — | — |
| 2022-11-18 | $17.50 | $17.50 | 37,560 | — | — |
| 2022-11-17 | $17.60 | $17.60 | 47,120 | — | — |
| 2022-11-16 | $18.90 | $18.90 | 33,810 | — | — |
| 2022-11-15 | $19.80 | $19.80 | 30,750 | — | — |
| 2022-11-14 | $20.00 | $20.00 | 55,520 | — | — |
| 2022-11-11 | $20.30 | $20.30 | 97,850 | — | — |
| 2022-11-10 | $21.30 | $21.30 | 50,150 | — | — |
| 2022-11-09 | $18.60 | $18.60 | 29,140 | — | — |
| 2022-11-08 | $20.90 | $20.90 | 20,640 | — | — |
| 2022-11-07 | $21.90 | $21.90 | 20,290 | — | — |
| 2022-11-04 | $22.30 | $22.30 | 41,920 | — | — |
| 2022-11-03 | $22.40 | $22.40 | 26,510 | — | — |
| 2022-11-02 | $23.10 | $23.10 | 31,250 | — | — |
| 2022-11-01 | $23.20 | $23.20 | 22,990 | — | — |
| 2022-10-31 | $23.30 | $23.30 | 20,310 | — | — |
| 2022-10-28 | $23.40 | $23.40 | 21,030 | — | — |
| 2022-10-27 | $22.70 | $22.70 | 17,770 | — | — |
| 2022-10-26 | $23.10 | $23.10 | 21,260 | — | — |
| 2022-10-25 | $23.00 | $23.00 | 35,850 | — | — |
| 2022-10-24 | $22.30 | $22.30 | 17,310 | — | — |
| 2022-10-21 | $22.70 | $22.70 | 24,060 | — | — |
| 2022-10-20 | $21.30 | $21.30 | 35,360 | — | — |
| 2022-10-19 | $21.50 | $21.50 | 24,330 | — | — |
| 2022-10-18 | $22.70 | $22.70 | 23,950 | — | — |
| 2022-10-17 | $22.50 | $22.50 | 27,970 | — | — |
| 2022-10-14 | $20.80 | $20.80 | 27,960 | — | — |
| 2022-10-13 | $22.70 | $22.70 | 38,190 | — | — |
| 2022-10-12 | $22.60 | $22.60 | 104,390 | — | — |
| 2022-10-11 | $18.70 | $18.70 | 47,000 | — | — |
| 2022-10-10 | $18.80 | $18.80 | 31,550 | — | — |
| 2022-10-07 | $21.00 | $21.00 | 23,680 | — | — |
| 2022-10-06 | $22.80 | $22.80 | 20,040 | — | — |
| 2022-10-05 | $22.30 | $22.30 | 26,280 | — | — |
| 2022-10-04 | $23.50 | $23.50 | 43,240 | — | — |
| 2022-10-03 | $21.90 | $21.90 | 37,410 | — | — |
| 2022-09-30 | $23.10 | $23.10 | 27,080 | — | — |
| 2022-09-29 | $22.90 | $22.90 | 38,380 | — | — |
| 2022-09-28 | $25.60 | $25.60 | 115,060 | — | — |
| 2022-09-27 | $25.00 | $25.00 | 48,270 | — | — |
| 2022-09-26 | $25.50 | $25.50 | 58,340 | — | — |
| 2022-09-23 | $25.10 | $25.10 | 49,690 | — | — |
| 2022-09-22 | $25.40 | $25.40 | 85,380 | — | — |
| 2022-09-21 | $26.10 | $26.10 | 99,910 | — | — |
| 2022-09-20 | $24.20 | $24.20 | 70,450 | — | — |
| 2022-09-19 | $23.90 | $23.90 | 144,650 | — | — |
| 2022-09-16 | $21.20 | $21.20 | 753,850 | — | — |
| 2022-09-15 | $21.50 | $21.50 | 238,740 | — | — |
| 2022-09-14 | $23.60 | $23.60 | 117,050 | — | — |
| 2022-09-13 | $24.20 | $24.20 | 158,230 | — | — |
| 2022-09-12 | $23.40 | $23.40 | 89,720 | — | — |
| 2022-09-09 | $24.60 | $24.60 | 114,210 | — | — |
| 2022-09-08 | $26.00 | $26.00 | 82,340 | — | — |
| 2022-09-07 | $28.90 | $28.90 | 65,010 | — | — |
| 2022-09-06 | $28.90 | $28.90 | 90,630 | — | — |
| 2022-09-02 | $27.60 | $27.60 | 70,420 | — | — |
| 2022-09-01 | $28.70 | $28.70 | 42,520 | — | — |
| 2022-08-31 | $27.10 | $27.10 | 72,080 | — | — |
| 2022-08-30 | $27.80 | $27.80 | 30,410 | — | — |
| 2022-08-29 | $28.60 | $28.60 | 51,050 | — | — |
| 2022-08-26 | $28.80 | $28.80 | 42,430 | — | — |
| 2022-08-25 | $27.80 | $27.80 | 68,240 | — | — |
| 2022-08-24 | $28.60 | $28.60 | 102,080 | — | — |
| 2022-08-23 | $26.30 | $26.30 | 147,010 | — | — |
| 2022-08-22 | $28.00 | $28.00 | 69,490 | — | — |
| 2022-08-19 | $28.20 | $28.20 | 38,170 | — | — |
| 2022-08-18 | $29.00 | $29.00 | 32,470 | — | — |
| 2022-08-17 | $29.50 | $29.50 | 42,500 | — | — |
| 2022-08-16 | $29.90 | $29.90 | 77,060 | — | — |
| 2022-08-15 | $30.00 | $30.00 | 52,600 | — | — |
| 2022-08-12 | $30.70 | $30.70 | 73,260 | — | — |
| 2022-08-11 | $31.90 | $31.90 | 46,540 | — | — |
| 2022-08-10 | $32.50 | $32.50 | 73,920 | — | — |
| 2022-08-09 | $31.30 | $31.30 | 48,510 | — | — |
| 2022-08-08 | $31.00 | $31.00 | 75,920 | — | — |
| 2022-08-05 | $30.20 | $30.20 | 53,990 | — | — |
| 2022-08-04 | $28.00 | $28.00 | 44,000 | — | — |
| 2022-08-03 | $29.60 | $29.60 | 40,210 | — | — |
| 2022-08-02 | $30.40 | $30.40 | 45,490 | — | — |
| 2022-08-01 | $29.00 | $29.00 | 46,200 | — | — |
| 2022-07-29 | $30.10 | $30.10 | 55,980 | — | — |
| 2022-07-28 | $32.00 | $32.00 | 30,010 | — | — |
| 2022-07-27 | $31.90 | $31.90 | 51,940 | — | — |
| 2022-07-26 | $35.80 | $35.80 | 37,300 | — | — |
| 2022-07-25 | $36.90 | $36.90 | 42,860 | — | — |
| 2022-07-22 | $34.40 | $34.40 | 20,870 | — | — |
| 2022-07-21 | $35.00 | $35.00 | 32,910 | — | — |
| 2022-07-20 | $34.90 | $34.90 | 52,920 | — | — |
| 2022-07-19 | $35.00 | $35.00 | 46,500 | — | — |
| 2022-07-18 | $36.10 | $36.10 | 69,310 | — | — |
| 2022-07-15 | $41.20 | $41.20 | 18,220 | — | — |
| 2022-07-14 | $39.70 | $39.70 | 27,790 | — | — |
| 2022-07-13 | $41.50 | $41.50 | 21,160 | — | — |
| 2022-07-12 | $42.50 | $42.50 | 26,180 | — | — |
| 2022-07-11 | $40.50 | $40.50 | 30,450 | — | — |
| 2022-07-08 | $43.10 | $43.10 | 73,150 | — | — |
| 2022-07-07 | $39.80 | $39.80 | 44,830 | — | — |
| 2022-07-06 | $39.80 | $39.80 | 49,360 | — | — |
| 2022-07-05 | $37.10 | $37.10 | 33,930 | — | — |
| 2022-07-01 | $35.30 | $35.30 | 51,760 | — | — |
| 2022-06-30 | $34.00 | $34.00 | 88,620 | — | — |
| 2022-06-29 | $28.10 | $28.10 | 82,610 | — | — |
| 2022-06-28 | $32.30 | $32.30 | 39,700 | — | — |
| 2022-06-27 | $36.10 | $36.10 | 55,990 | — | — |
| 2022-06-24 | $36.80 | $36.80 | 333,250 | — | — |
| 2022-06-23 | $35.40 | $35.40 | 43,070 | — | — |
| 2022-06-22 | $34.70 | $34.70 | 122,460 | — | — |
| 2022-06-21 | $37.80 | $37.80 | 124,810 | — | — |
| 2022-06-17 | $39.00 | $39.00 | 113,780 | — | — |
| 2022-06-16 | $40.10 | $40.10 | 121,830 | — | — |
| 2022-06-15 | $41.90 | $41.90 | 158,920 | — | — |
| 2022-06-14 | $40.50 | $40.50 | 43,570 | — | — |
| 2022-06-13 | $40.30 | $40.30 | 98,290 | — | — |
| 2022-06-10 | $46.20 | $46.20 | 110,850 | — | — |
| 2022-06-09 | $55.10 | $55.10 | 57,000 | — | — |
| 2022-06-08 | $65.80 | $65.80 | 64,940 | — | — |
| 2022-06-07 | $67.10 | $67.10 | 91,600 | — | — |
| 2022-06-06 | $69.20 | $69.20 | 136,680 | — | — |
| 2022-06-03 | $108.40 | $108.40 | 34,400 | — | — |
| 2022-06-02 | $103.70 | $103.70 | 39,020 | — | — |
| 2022-06-01 | $101.80 | $101.80 | 43,930 | — | — |
| 2022-05-31 | $92.20 | $92.20 | 67,090 | — | — |
| 2022-05-27 | $89.10 | $89.10 | 29,630 | — | — |
| 2022-05-26 | $85.10 | $85.10 | 26,160 | — | — |
| 2022-05-25 | $78.70 | $78.70 | 27,170 | — | — |
| 2022-05-24 | $71.50 | $71.50 | 28,670 | — | — |
| 2022-05-23 | $71.00 | $71.00 | 33,110 | — | — |
| 2022-05-20 | $74.60 | $74.60 | 23,000 | — | — |
| 2022-05-19 | $75.90 | $75.90 | 27,510 | — | — |
| 2022-05-18 | $78.50 | $78.50 | 90,090 | — | — |
| 2022-05-17 | $75.60 | $75.60 | 46,480 | — | — |
| 2022-05-16 | $64.20 | $64.20 | 52,940 | — | — |
| 2022-05-13 | $73.40 | $73.40 | 114,880 | — | — |
| 2022-05-12 | $57.70 | $57.70 | 88,690 | — | — |
| 2022-05-11 | $63.00 | $63.00 | 43,420 | — | — |
| 2022-05-10 | $71.20 | $71.20 | 73,310 | — | — |
| 2022-05-09 | $91.20 | $91.20 | 69,480 | — | — |
| 2022-05-06 | $122.00 | $122.00 | 20,830 | — | — |
| 2022-05-05 | $119.40 | $119.40 | 32,370 | — | — |
| 2022-05-04 | $119.40 | $119.40 | 20,580 | — | — |
| 2022-05-03 | $113.80 | $113.80 | 24,590 | — | — |
| 2022-05-02 | $116.40 | $116.40 | 25,820 | — | — |
| 2022-04-29 | $116.90 | $116.90 | 49,320 | — | — |
| 2022-04-28 | $129.10 | $129.10 | 66,330 | — | — |
| 2022-04-27 | $121.40 | $121.40 | 30,540 | — | — |
| 2022-04-26 | $119.40 | $119.40 | 41,570 | — | — |
| 2022-04-25 | $114.30 | $114.30 | 34,100 | — | — |
| 2022-04-22 | $119.20 | $119.20 | 19,880 | — | — |
| 2022-04-21 | $118.70 | $118.70 | 54,920 | — | — |
| 2022-04-20 | $123.90 | $123.90 | 44,920 | — | — |
| 2022-04-19 | $117.80 | $117.80 | 64,310 | — | — |
| 2022-04-18 | $106.50 | $106.50 | 22,130 | — | — |
| 2022-04-14 | $103.20 | $103.20 | 19,240 | — | — |
| 2022-04-13 | $101.60 | $101.60 | 20,470 | — | — |
| 2022-04-12 | $97.40 | $97.40 | 11,300 | — | — |
| 2022-04-11 | $97.70 | $97.70 | 16,700 | — | — |
| 2022-04-08 | $93.90 | $93.90 | 6,200 | — | — |
| 2022-04-07 | $95.00 | $95.00 | 15,120 | — | — |
| 2022-04-06 | $92.10 | $92.10 | 21,540 | — | — |
| 2022-04-05 | $94.00 | $94.00 | 20,490 | — | — |
| 2022-04-04 | $86.90 | $86.90 | 33,280 | — | — |
| 2022-04-01 | $88.80 | $88.80 | 18,830 | — | — |
| 2022-03-31 | $87.10 | $87.10 | 18,500 | — | — |
| 2022-03-30 | $85.30 | $85.30 | 16,770 | — | — |
| 2022-03-29 | $81.40 | $81.40 | 14,620 | — | — |
| 2022-03-28 | $77.50 | $77.50 | 11,370 | — | — |
| 2022-03-25 | $73.60 | $73.60 | 10,400 | — | — |
| 2022-03-24 | $74.50 | $74.50 | 25,640 | — | — |
| 2022-03-23 | $72.50 | $72.50 | 9,930 | — | — |
| 2022-03-22 | $71.50 | $71.50 | 21,860 | — | — |
| 2022-03-21 | $71.00 | $71.00 | 13,980 | — | — |
| 2022-03-18 | $70.00 | $70.00 | 14,410 | — | — |
| 2022-03-17 | $71.30 | $71.30 | 14,610 | — | — |
| 2022-03-16 | $70.90 | $70.90 | 18,080 | — | — |
| 2022-03-15 | $69.40 | $69.40 | 22,130 | — | — |
| 2022-03-14 | $69.30 | $69.30 | 49,000 | — | — |
| 2022-03-11 | $90.00 | $90.00 | 48,520 | — | — |
| 2022-03-10 | $97.90 | $97.90 | 48,210 | — | — |
| 2022-03-09 | $84.40 | $84.40 | 62,510 | — | — |
| 2022-03-08 | $84.90 | $84.90 | 39,040 | — | — |
| 2022-03-07 | $78.60 | $78.60 | 59,120 | — | — |
| 2022-03-04 | $69.50 | $69.50 | 15,550 | — | — |
| 2022-03-03 | $75.60 | $75.60 | 8,740 | — | — |
| 2022-03-02 | $71.90 | $71.90 | 19,410 | — | — |
| 2022-03-01 | $73.80 | $73.80 | 12,880 | — | — |
| 2022-02-28 | $71.80 | $71.80 | 22,540 | — | — |
| 2022-02-25 | $69.30 | $69.30 | 12,330 | — | — |
| 2022-02-24 | $64.70 | $64.70 | 6,730 | — | — |
| 2022-02-23 | $61.70 | $61.70 | 8,580 | — | — |
| 2022-02-22 | $61.70 | $61.70 | 18,290 | — | — |
| 2022-02-18 | $64.70 | $64.70 | 15,010 | — | — |
| 2022-02-17 | $65.30 | $65.30 | 19,810 | — | — |
| 2022-02-16 | $64.60 | $64.60 | 24,640 | — | — |
| 2022-02-15 | $59.60 | $59.60 | 16,000 | — | — |
| 2022-02-14 | $55.00 | $55.00 | 33,660 | — | — |
| 2022-02-11 | $55.00 | $55.00 | 22,280 | — | — |
| 2022-02-10 | $52.30 | $52.30 | 26,900 | — | — |
| 2022-02-09 | $47.90 | $47.90 | 13,570 | — | — |
| 2022-02-08 | $45.30 | $45.30 | 3,810 | — | — |
| 2022-02-07 | $45.90 | $45.90 | 8,470 | — | — |
| 2022-02-04 | $44.50 | $44.50 | 4,880 | — | — |
| 2022-02-03 | $44.80 | $44.80 | 6,750 | — | — |
| 2022-02-02 | $47.00 | $47.00 | 15,000 | — | — |
| 2022-02-01 | $45.80 | $45.80 | 11,470 | — | — |
| 2022-01-31 | $45.00 | $45.00 | 12,350 | — | — |
| 2022-01-28 | $42.60 | $42.60 | 8,680 | — | — |
| 2022-01-27 | $39.00 | $39.00 | 9,760 | — | — |
| 2022-01-26 | $41.70 | $41.70 | 7,410 | — | — |
| 2022-01-25 | $44.70 | $44.70 | 29,580 | — | — |
| 2022-01-24 | $44.80 | $44.80 | 23,940 | — | — |
| 2022-01-21 | $43.20 | $43.20 | 26,400 | — | — |
| 2022-01-20 | $39.70 | $39.70 | 25,920 | — | — |
| 2022-01-19 | $38.70 | $38.70 | 18,530 | — | — |
| 2022-01-18 | $38.10 | $38.10 | 158,920 | — | — |
| 2022-01-14 | $41.40 | $41.40 | 6,910 | — | — |
| 2022-01-13 | $41.80 | $41.80 | 4,400 | — | — |
| 2022-01-12 | $43.60 | $43.60 | 5,290 | — | — |
| 2022-01-11 | $45.40 | $45.40 | 6,200 | — | — |
| 2022-01-10 | $43.60 | $43.60 | 8,010 | — | — |
| 2022-01-07 | $46.00 | $46.00 | 3,320 | — | — |
| 2022-01-06 | $48.20 | $48.20 | 9,710 | — | — |
| 2022-01-05 | $47.80 | $47.80 | 6,350 | — | — |
| 2022-01-04 | $50.60 | $50.60 | 5,070 | — | — |
| 2022-01-03 | $50.70 | $50.70 | 9,560 | — | — |