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
- 2021-06-18 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 | $18.00 | $18.00 | 4,190 | — | — |
| 2022-12-29 | $16.58 | $16.58 | 4,140 | — | — |
| 2022-12-28 | $17.60 | $17.60 | 1,040 | — | — |
| 2022-12-27 | $19.00 | $19.00 | 1,740 | — | — |
| 2022-12-23 | $18.60 | $18.60 | 1,835 | — | — |
| 2022-12-22 | $20.40 | $20.40 | 260 | — | — |
| 2022-12-21 | $20.80 | $20.80 | 210 | — | — |
| 2022-12-20 | $20.20 | $20.20 | 965 | — | — |
| 2022-12-19 | $22.60 | $22.60 | 265 | — | — |
| 2022-12-16 | $22.40 | $22.40 | 140 | — | — |
| 2022-12-15 | $20.64 | $20.64 | 260 | — | — |
| 2022-12-14 | $20.60 | $20.60 | 230 | — | — |
| 2022-12-13 | $21.70 | $21.70 | 505 | — | — |
| 2022-12-12 | $21.60 | $21.60 | 885 | — | — |
| 2022-12-09 | $21.60 | $21.60 | 260 | — | — |
| 2022-12-08 | $21.60 | $21.60 | 315 | — | — |
| 2022-12-07 | $22.00 | $22.00 | 145 | — | — |
| 2022-12-06 | $23.80 | $23.80 | 560 | — | — |
| 2022-12-05 | $22.80 | $22.80 | 1,540 | — | — |
| 2022-12-02 | $23.40 | $23.40 | 600 | — | — |
| 2022-12-01 | $24.20 | $24.20 | 5,115 | — | — |
| 2022-11-30 | $21.60 | $21.60 | 950 | — | — |
| 2022-11-29 | $22.60 | $22.60 | 590 | — | — |
| 2022-11-28 | $24.60 | $24.60 | 520 | — | — |
| 2022-11-25 | $25.80 | $25.80 | 900 | — | — |
| 2022-11-23 | $25.54 | $25.54 | 550 | — | — |
| 2022-11-22 | $25.40 | $25.40 | 530 | — | — |
| 2022-11-21 | $24.60 | $24.60 | 1,325 | — | — |
| 2022-11-18 | $25.16 | $25.16 | 1,115 | — | — |
| 2022-11-17 | $24.40 | $24.40 | 585 | — | — |
| 2022-11-16 | $25.00 | $25.00 | 765 | — | — |
| 2022-11-15 | $25.00 | $25.00 | 545 | — | — |
| 2022-11-14 | $25.00 | $25.00 | 1,090 | — | — |
| 2022-11-11 | $24.20 | $24.20 | 1,560 | — | — |
| 2022-11-10 | $24.80 | $24.80 | 935 | — | — |
| 2022-11-09 | $23.40 | $23.40 | 1,700 | — | — |
| 2022-11-08 | $25.20 | $25.20 | 255 | — | — |
| 2022-11-07 | $26.60 | $26.60 | 1,030 | — | — |
| 2022-11-04 | $26.20 | $26.20 | 660 | — | — |
| 2022-11-03 | $25.00 | $25.00 | 225 | — | — |
| 2022-11-02 | $25.60 | $25.60 | 1,235 | — | — |
| 2022-11-01 | $26.00 | $26.00 | 1,470 | — | — |
| 2022-10-31 | $25.20 | $25.20 | 705 | — | — |
| 2022-10-28 | $25.20 | $25.20 | 665 | — | — |
| 2022-10-27 | $27.60 | $27.60 | 2,580 | — | — |
| 2022-10-26 | $28.20 | $28.20 | 3,805 | — | — |
| 2022-10-25 | $21.20 | $21.20 | 915 | — | — |
| 2022-10-24 | $20.90 | $20.90 | 1,335 | — | — |
| 2022-10-21 | $23.20 | $23.20 | 665 | — | — |
| 2022-10-20 | $24.60 | $24.60 | 265 | — | — |
| 2022-10-19 | $23.60 | $23.60 | 795 | — | — |
| 2022-10-18 | $23.00 | $23.00 | 1,270 | — | — |
| 2022-10-17 | $24.20 | $24.20 | 440 | — | — |
| 2022-10-14 | $24.20 | $24.20 | 905 | — | — |
| 2022-10-13 | $24.90 | $24.90 | 2,110 | — | — |
| 2022-10-12 | $21.80 | $21.80 | 3,140 | — | — |
| 2022-10-11 | $26.00 | $26.00 | 2,045 | — | — |
| 2022-10-10 | $26.40 | $26.40 | 4,330 | — | — |
| 2022-10-07 | $26.60 | $26.60 | 21,230 | — | — |
| 2022-10-06 | $23.60 | $23.60 | 125 | — | — |
| 2022-10-05 | $23.00 | $23.00 | 1,060 | — | — |
| 2022-10-04 | $22.40 | $22.40 | 920 | — | — |
| 2022-10-03 | $21.80 | $21.80 | 245 | — | — |
| 2022-09-30 | $22.60 | $22.60 | 375 | — | — |
| 2022-09-29 | $24.20 | $24.20 | 375 | — | — |
| 2022-09-28 | $24.20 | $24.20 | 270 | — | — |
| 2022-09-27 | $24.20 | $24.20 | 370 | — | — |
| 2022-09-26 | $24.80 | $24.80 | 465 | — | — |
| 2022-09-23 | $25.00 | $25.00 | 350 | — | — |
| 2022-09-22 | $26.00 | $26.00 | 745 | — | — |
| 2022-09-21 | $26.00 | $26.00 | 1,030 | — | — |
| 2022-09-20 | $29.80 | $29.80 | 765 | — | — |
| 2022-09-19 | $31.40 | $31.40 | 965 | — | — |
| 2022-09-16 | $28.40 | $28.40 | 1,855 | — | — |
| 2022-09-15 | $34.40 | $34.40 | 885 | — | — |
| 2022-09-14 | $37.80 | $37.80 | 690 | — | — |
| 2022-09-13 | $38.80 | $38.80 | 370 | — | — |
| 2022-09-12 | $39.20 | $39.20 | 645 | — | — |
| 2022-09-09 | $38.00 | $38.00 | 500 | — | — |
| 2022-09-08 | $33.80 | $33.80 | 360 | — | — |
| 2022-09-07 | $35.00 | $35.00 | 490 | — | — |
| 2022-09-06 | $32.40 | $32.40 | 1,145 | — | — |
| 2022-09-02 | $34.60 | $34.60 | 380 | — | — |
| 2022-09-01 | $34.40 | $34.40 | 955 | — | — |
| 2022-08-31 | $34.00 | $34.00 | 580 | — | — |
| 2022-08-30 | $37.20 | $37.20 | 305 | — | — |
| 2022-08-29 | $37.60 | $37.60 | 115 | — | — |
| 2022-08-26 | $37.60 | $37.60 | 185 | — | — |
| 2022-08-25 | $40.80 | $40.80 | 200 | — | — |
| 2022-08-24 | $39.00 | $39.00 | 245 | — | — |
| 2022-08-23 | $39.80 | $39.80 | 175 | — | — |
| 2022-08-22 | $36.40 | $36.40 | 600 | — | — |
| 2022-08-19 | $40.70 | $40.70 | 1,525 | — | — |
| 2022-08-18 | $40.20 | $40.20 | 170 | — | — |
| 2022-08-17 | $40.00 | $40.00 | 870 | — | — |
| 2022-08-16 | $40.80 | $40.80 | 125 | — | — |
| 2022-08-15 | $40.40 | $40.40 | 985 | — | — |
| 2022-08-12 | $41.00 | $41.00 | 530 | — | — |
| 2022-08-11 | $38.20 | $38.20 | 1,370 | — | — |
| 2022-08-10 | $41.56 | $41.56 | 215 | — | — |
| 2022-08-09 | $41.80 | $41.80 | 435 | — | — |
| 2022-08-08 | $43.20 | $43.20 | 510 | — | — |
| 2022-08-05 | $44.00 | $44.00 | 1,395 | — | — |
| 2022-08-04 | $40.80 | $40.80 | 525 | — | — |
| 2022-08-03 | $42.00 | $42.00 | 4,975 | — | — |
| 2022-08-02 | $38.60 | $38.60 | 850 | — | — |
| 2022-08-01 | $36.20 | $36.20 | 2,740 | — | — |
| 2022-07-29 | $34.00 | $34.00 | 8,785 | — | — |
| 2022-07-28 | $42.80 | $42.80 | 2,545 | — | — |
| 2022-07-27 | $42.80 | $42.80 | 1,460 | — | — |
| 2022-07-26 | $43.60 | $43.60 | 2,990 | — | — |
| 2022-07-25 | $44.20 | $44.20 | 4,670 | — | — |
| 2022-07-22 | $43.80 | $43.80 | 4,490 | — | — |
| 2022-07-21 | $43.40 | $43.40 | 12,635 | — | — |
| 2022-07-20 | $40.20 | $40.20 | 1,215 | — | — |
| 2022-07-19 | $40.60 | $40.60 | 2,470 | — | — |
| 2022-07-18 | $41.00 | $41.00 | 3,905 | — | — |
| 2022-07-15 | $41.00 | $41.00 | 830 | — | — |
| 2022-07-14 | $40.20 | $40.20 | 2,875 | — | — |
| 2022-07-13 | $44.20 | $44.20 | 2,040 | — | — |
| 2022-07-12 | $44.40 | $44.40 | 2,715 | — | — |
| 2022-07-11 | $47.60 | $47.60 | 6,010 | — | — |
| 2022-07-08 | $50.80 | $50.80 | 8,450 | — | — |
| 2022-07-07 | $44.40 | $44.40 | 10,660 | — | — |
| 2022-07-06 | $40.40 | $40.40 | 12,160 | — | — |
| 2022-07-05 | $38.20 | $38.20 | 13,825 | — | — |
| 2022-07-01 | $40.20 | $40.20 | 8,320 | — | — |
| 2022-06-30 | $48.20 | $48.20 | 41,425 | — | — |
| 2022-06-29 | $55.20 | $55.20 | 33,270 | — | — |
| 2022-06-28 | $51.40 | $51.40 | 205,935 | — | — |
| 2022-06-27 | $49.20 | $49.20 | 647,970 | — | — |
| 2022-06-24 | $37.60 | $37.60 | 67,655 | — | — |
| 2022-06-23 | $30.80 | $30.80 | 105 | — | — |
| 2022-06-22 | $29.60 | $29.60 | 610 | — | — |
| 2022-06-21 | $29.40 | $29.40 | 260 | — | — |
| 2022-06-17 | $28.60 | $28.60 | 700 | — | — |
| 2022-06-16 | $26.00 | $26.00 | 660 | — | — |
| 2022-06-15 | $26.00 | $26.00 | 360 | — | — |
| 2022-06-14 | $28.00 | $28.00 | 360 | — | — |
| 2022-06-13 | $28.20 | $28.20 | 970 | — | — |
| 2022-06-10 | $30.00 | $30.00 | 1,225 | — | — |
| 2022-06-09 | $29.90 | $29.90 | 675 | — | — |
| 2022-06-08 | $30.00 | $30.00 | 745 | — | — |
| 2022-06-07 | $32.40 | $32.40 | 275 | — | — |
| 2022-06-06 | $30.40 | $30.40 | 785 | — | — |
| 2022-06-03 | $30.00 | $30.00 | 755 | — | — |
| 2022-06-02 | $32.20 | $32.20 | 625 | — | — |
| 2022-06-01 | $34.00 | $34.00 | 1,820 | — | — |
| 2022-05-31 | $30.80 | $30.80 | 620 | — | — |
| 2022-05-27 | $31.00 | $31.00 | 1,130 | — | — |
| 2022-05-26 | $32.00 | $32.00 | 750 | — | — |
| 2022-05-25 | $32.00 | $32.00 | 2,460 | — | — |
| 2022-05-24 | $29.00 | $29.00 | 6,570 | — | — |
| 2022-05-23 | $35.80 | $35.80 | 1,415 | — | — |
| 2022-05-20 | $34.00 | $34.00 | 3,445 | — | — |
| 2022-05-19 | $34.60 | $34.60 | 950 | — | — |
| 2022-05-18 | $31.00 | $31.00 | 155 | — | — |
| 2022-05-17 | $32.00 | $32.00 | 1,015 | — | — |
| 2022-05-16 | $33.60 | $33.60 | 640 | — | — |
| 2022-05-13 | $29.70 | $29.70 | 525 | — | — |
| 2022-05-12 | $29.60 | $29.60 | 530 | — | — |
| 2022-05-11 | $28.80 | $28.80 | 395 | — | — |
| 2022-05-10 | $31.00 | $31.00 | 1,500 | — | — |
| 2022-05-09 | $29.80 | $29.80 | 385 | — | — |
| 2022-05-06 | $32.40 | $32.40 | 595 | — | — |
| 2022-05-05 | $34.40 | $34.40 | 1,130 | — | — |
| 2022-05-04 | $39.60 | $39.60 | 5,635 | — | — |
| 2022-05-03 | $35.80 | $35.80 | 2,315 | — | — |
| 2022-05-02 | $32.60 | $32.60 | 1,975 | — | — |
| 2022-04-29 | $32.80 | $32.80 | 565 | — | — |
| 2022-04-28 | $32.60 | $32.60 | 4,365 | — | — |
| 2022-04-27 | $32.60 | $32.60 | 33,945 | — | — |
| 2022-04-26 | $32.00 | $32.00 | 1,230 | — | — |
| 2022-04-25 | $32.00 | $32.00 | 4,040 | — | — |
| 2022-04-22 | $31.40 | $31.40 | 955 | — | — |
| 2022-04-21 | $30.80 | $30.80 | 5,510 | — | — |
| 2022-04-20 | $30.80 | $30.80 | 805 | — | — |
| 2022-04-19 | $31.02 | $31.02 | 700 | — | — |
| 2022-04-18 | $30.20 | $30.20 | 1,005 | — | — |
| 2022-04-14 | $32.00 | $32.00 | 1,950 | — | — |
| 2022-04-13 | $33.60 | $33.60 | 3,895 | — | — |
| 2022-04-12 | $32.60 | $32.60 | 5,165 | — | — |
| 2022-04-11 | $37.00 | $37.00 | 3,325 | — | — |
| 2022-04-08 | $39.56 | $39.56 | 810 | — | — |
| 2022-04-07 | $41.20 | $41.20 | 1,360 | — | — |
| 2022-04-06 | $41.00 | $41.00 | 1,550 | — | — |
| 2022-04-05 | $41.20 | $41.20 | 1,925 | — | — |
| 2022-04-04 | $42.40 | $42.40 | 2,225 | — | — |
| 2022-04-01 | $42.40 | $42.40 | 2,605 | — | — |
| 2022-03-31 | $45.20 | $45.20 | 990 | — | — |
| 2022-03-30 | $46.00 | $46.00 | 6,870 | — | — |
| 2022-03-29 | $46.60 | $46.60 | 7,675 | — | — |
| 2022-03-28 | $44.40 | $44.40 | 6,885 | — | — |
| 2022-03-25 | $44.40 | $44.40 | 16,965 | — | — |
| 2022-03-24 | $46.20 | $46.20 | 146,495 | — | — |
| 2022-03-23 | $47.00 | $47.00 | 76,355 | — | — |
| 2022-03-22 | $37.80 | $37.80 | 21,490 | — | — |
| 2022-03-21 | $38.60 | $38.60 | 4,945 | — | — |
| 2022-03-18 | $39.80 | $39.80 | 5,645 | — | — |
| 2022-03-17 | $41.80 | $41.80 | 10,125 | — | — |
| 2022-03-16 | $35.20 | $35.20 | 3,540 | — | — |
| 2022-03-15 | $38.80 | $38.80 | 770 | — | — |
| 2022-03-14 | $39.00 | $39.00 | 1,880 | — | — |
| 2022-03-11 | $41.80 | $41.80 | 14,225 | — | — |
| 2022-03-10 | $38.60 | $38.60 | 6,875 | — | — |
| 2022-03-09 | $41.00 | $41.00 | 3,105 | — | — |
| 2022-03-08 | $39.00 | $39.00 | 11,735 | — | — |
| 2022-03-07 | $42.00 | $42.00 | 3,890 | — | — |
| 2022-03-04 | $44.80 | $44.80 | 5,475 | — | — |
| 2022-03-03 | $46.60 | $46.60 | 8,280 | — | — |
| 2022-03-02 | $48.60 | $48.60 | 41,085 | — | — |
| 2022-03-01 | $53.20 | $53.20 | 18,075 | — | — |
| 2022-02-28 | $59.40 | $59.40 | 38,585 | — | — |
| 2022-02-25 | $60.20 | $60.20 | 3,290 | — | — |
| 2022-02-24 | $57.20 | $57.20 | 11,145 | — | — |
| 2022-02-23 | $59.80 | $59.80 | 480 | — | — |
| 2022-02-22 | $59.60 | $59.60 | 1,880 | — | — |
| 2022-02-18 | $61.40 | $61.40 | 925 | — | — |
| 2022-02-17 | $64.80 | $64.80 | 1,510 | — | — |
| 2022-02-16 | $65.80 | $65.80 | 7,585 | — | — |
| 2022-02-15 | $60.60 | $60.60 | 4,970 | — | — |
| 2022-02-14 | $56.00 | $56.00 | 11,865 | — | — |
| 2022-02-11 | $58.00 | $58.00 | 28,430 | — | — |
| 2022-02-10 | $69.40 | $69.40 | 39,810 | — | — |
| 2022-02-09 | $63.20 | $63.20 | 7,105 | — | — |
| 2022-02-08 | $61.20 | $61.20 | 6,070 | — | — |
| 2022-02-07 | $58.80 | $58.80 | 2,575 | — | — |
| 2022-02-04 | $65.80 | $65.80 | 3,915 | — | — |
| 2022-02-03 | $59.80 | $59.80 | 3,445 | — | — |
| 2022-02-02 | $60.00 | $60.00 | 1,040 | — | — |
| 2022-02-01 | $59.40 | $59.40 | 1,285 | — | — |
| 2022-01-31 | $59.80 | $59.80 | 7,250 | — | — |
| 2022-01-28 | $58.60 | $58.60 | 4,370 | — | — |
| 2022-01-27 | $55.80 | $55.80 | 4,035 | — | — |
| 2022-01-26 | $60.00 | $60.00 | 9,280 | — | — |
| 2022-01-25 | $60.60 | $60.60 | 1,640 | — | — |
| 2022-01-24 | $58.00 | $58.00 | 3,105 | — | — |
| 2022-01-21 | $56.20 | $56.20 | 2,675 | — | — |
| 2022-01-20 | $64.60 | $64.60 | 990 | — | — |
| 2022-01-19 | $64.80 | $64.80 | 6,075 | — | — |
| 2022-01-18 | $62.60 | $62.60 | 1,145 | — | — |
| 2022-01-14 | $63.20 | $63.20 | 2,360 | — | — |
| 2022-01-13 | $63.60 | $63.60 | 3,975 | — | — |
| 2022-01-12 | $67.00 | $67.00 | 7,985 | — | — |
| 2022-01-11 | $64.20 | $64.20 | 7,720 | — | — |
| 2022-01-10 | $63.70 | $63.70 | 3,255 | — | — |
| 2022-01-07 | $65.20 | $65.20 | 17,335 | — | — |
| 2022-01-06 | $62.60 | $62.60 | 3,165 | — | — |
| 2022-01-05 | $69.80 | $69.80 | 4,220 | — | — |
| 2022-01-04 | $77.60 | $77.60 | 7,170 | — | — |
| 2022-01-03 | $79.80 | $79.80 | 1,755 | — | — |