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
- 2020-12-10 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 | $15.50 | $15.50 | 123,460 | — | — |
| 2022-12-29 | $16.30 | $16.30 | 138,520 | — | — |
| 2022-12-28 | $14.70 | $14.70 | 87,450 | — | — |
| 2022-12-27 | $15.10 | $15.10 | 61,900 | — | — |
| 2022-12-23 | $16.10 | $16.10 | 33,980 | — | — |
| 2022-12-22 | $16.00 | $16.00 | 60,210 | — | — |
| 2022-12-21 | $15.90 | $15.90 | 61,200 | — | — |
| 2022-12-20 | $16.40 | $16.40 | 58,270 | — | — |
| 2022-12-19 | $16.90 | $16.90 | 85,710 | — | — |
| 2022-12-16 | $18.40 | $18.40 | 75,860 | — | — |
| 2022-12-15 | $18.00 | $18.00 | 60,720 | — | — |
| 2022-12-14 | $18.20 | $18.20 | 93,150 | — | — |
| 2022-12-13 | $19.30 | $19.30 | 149,540 | — | — |
| 2022-12-12 | $21.05 | $21.05 | 55,410 | — | — |
| 2022-12-09 | $22.90 | $22.90 | 95,890 | — | — |
| 2022-12-08 | $24.30 | $24.30 | 115,040 | — | — |
| 2022-12-07 | $21.60 | $21.60 | 106,840 | — | — |
| 2022-12-06 | $24.20 | $24.20 | 122,880 | — | — |
| 2022-12-05 | $30.40 | $30.40 | 160,480 | — | — |
| 2022-12-02 | $30.40 | $30.40 | 133,340 | — | — |
| 2022-12-01 | $28.20 | $28.20 | 140,440 | — | — |
| 2022-11-30 | $25.10 | $25.10 | 105,760 | — | — |
| 2022-11-29 | $23.80 | $23.80 | 42,400 | — | — |
| 2022-11-28 | $23.90 | $23.90 | 53,480 | — | — |
| 2022-11-25 | $26.20 | $26.20 | 20,990 | — | — |
| 2022-11-23 | $26.80 | $26.80 | 41,120 | — | — |
| 2022-11-22 | $26.10 | $26.10 | 41,390 | — | — |
| 2022-11-21 | $25.70 | $25.70 | 45,500 | — | — |
| 2022-11-18 | $25.30 | $25.30 | 61,000 | — | — |
| 2022-11-17 | $26.20 | $26.20 | 51,130 | — | — |
| 2022-11-16 | $26.60 | $26.60 | 96,760 | — | — |
| 2022-11-15 | $30.70 | $30.70 | 111,070 | — | — |
| 2022-11-14 | $27.90 | $27.90 | 109,010 | — | — |
| 2022-11-11 | $26.40 | $26.40 | 116,180 | — | — |
| 2022-11-10 | $25.20 | $25.20 | 152,570 | — | — |
| 2022-11-09 | $20.70 | $20.70 | 153,450 | — | — |
| 2022-11-08 | $23.30 | $23.30 | 214,200 | — | — |
| 2022-11-07 | $21.40 | $21.40 | 283,610 | — | — |
| 2022-11-04 | $24.20 | $24.20 | 77,660 | — | — |
| 2022-11-03 | $26.40 | $26.40 | 82,990 | — | — |
| 2022-11-02 | $25.10 | $25.10 | 82,110 | — | — |
| 2022-11-01 | $27.50 | $27.50 | 233,080 | — | — |
| 2022-10-31 | $25.80 | $25.80 | 70,140 | — | — |
| 2022-10-28 | $25.10 | $25.10 | 30,900 | — | — |
| 2022-10-27 | $24.80 | $24.80 | 32,180 | — | — |
| 2022-10-26 | $25.30 | $25.30 | 63,990 | — | — |
| 2022-10-25 | $24.90 | $24.90 | 92,030 | — | — |
| 2022-10-24 | $21.20 | $21.20 | 41,270 | — | — |
| 2022-10-21 | $23.00 | $23.00 | 56,220 | — | — |
| 2022-10-20 | $22.80 | $22.80 | 36,260 | — | — |
| 2022-10-19 | $22.60 | $22.60 | 40,320 | — | — |
| 2022-10-18 | $23.80 | $23.80 | 38,040 | — | — |
| 2022-10-17 | $24.30 | $24.30 | 66,740 | — | — |
| 2022-10-14 | $23.10 | $23.10 | 92,670 | — | — |
| 2022-10-13 | $24.70 | $24.70 | 74,210 | — | — |
| 2022-10-12 | $23.50 | $23.50 | 61,700 | — | — |
| 2022-10-11 | $22.30 | $22.30 | 73,500 | — | — |
| 2022-10-10 | $22.10 | $22.10 | 97,770 | — | — |
| 2022-10-07 | $23.40 | $23.40 | 331,930 | — | — |
| 2022-10-06 | $22.10 | $22.10 | 226,870 | — | — |
| 2022-10-05 | $19.70 | $19.70 | 53,900 | — | — |
| 2022-10-04 | $21.00 | $21.00 | 66,150 | — | — |
| 2022-10-03 | $19.70 | $19.70 | 52,260 | — | — |
| 2022-09-30 | $19.40 | $19.40 | 80,440 | — | — |
| 2022-09-29 | $19.90 | $19.90 | 113,070 | — | — |
| 2022-09-28 | $21.30 | $21.30 | 142,390 | — | — |
| 2022-09-27 | $20.10 | $20.10 | 132,170 | — | — |
| 2022-09-26 | $21.50 | $21.50 | 50,480 | — | — |
| 2022-09-23 | $21.90 | $21.90 | 86,710 | — | — |
| 2022-09-22 | $24.10 | $24.10 | 49,920 | — | — |
| 2022-09-21 | $25.00 | $25.00 | 71,990 | — | — |
| 2022-09-20 | $25.50 | $25.50 | 81,440 | — | — |
| 2022-09-19 | $26.80 | $26.80 | 72,570 | — | — |
| 2022-09-16 | $27.40 | $27.40 | 126,940 | — | — |
| 2022-09-15 | $28.30 | $28.30 | 60,280 | — | — |
| 2022-09-14 | $28.50 | $28.50 | 59,760 | — | — |
| 2022-09-13 | $28.50 | $28.50 | 78,330 | — | — |
| 2022-09-12 | $30.00 | $30.00 | 78,060 | — | — |
| 2022-09-09 | $30.80 | $30.80 | 46,060 | — | — |
| 2022-09-08 | $30.30 | $30.30 | 46,650 | — | — |
| 2022-09-07 | $29.30 | $29.30 | 67,630 | — | — |
| 2022-09-06 | $28.60 | $28.60 | 50,160 | — | — |
| 2022-09-02 | $30.00 | $30.00 | 58,000 | — | — |
| 2022-09-01 | $31.10 | $31.10 | 64,300 | — | — |
| 2022-08-31 | $34.00 | $34.00 | 55,000 | — | — |
| 2022-08-30 | $33.70 | $33.70 | 54,610 | — | — |
| 2022-08-29 | $34.10 | $34.10 | 97,010 | — | — |
| 2022-08-26 | $34.80 | $34.80 | 63,800 | — | — |
| 2022-08-25 | $37.80 | $37.80 | 95,880 | — | — |
| 2022-08-24 | $33.00 | $33.00 | 122,610 | — | — |
| 2022-08-23 | $32.00 | $32.00 | 84,390 | — | — |
| 2022-08-22 | $36.10 | $36.10 | 111,460 | — | — |
| 2022-08-19 | $42.50 | $42.50 | 148,660 | — | — |
| 2022-08-18 | $44.65 | $44.65 | 117,630 | — | — |
| 2022-08-17 | $47.50 | $47.50 | 137,970 | — | — |
| 2022-08-16 | $46.40 | $46.40 | 123,690 | — | — |
| 2022-08-15 | $41.20 | $41.20 | 325,480 | — | — |
| 2022-08-12 | $38.50 | $38.50 | 144,430 | — | — |
| 2022-08-11 | $40.70 | $40.70 | 240,770 | — | — |
| 2022-08-10 | $33.70 | $33.70 | 81,730 | — | — |
| 2022-08-09 | $26.90 | $26.90 | 78,640 | — | — |
| 2022-08-08 | $29.50 | $29.50 | 99,270 | — | — |
| 2022-08-05 | $27.40 | $27.40 | 73,870 | — | — |
| 2022-08-04 | $27.90 | $27.90 | 89,530 | — | — |
| 2022-08-03 | $28.50 | $28.50 | 418,040 | — | — |
| 2022-08-02 | $32.70 | $32.70 | 81,780 | — | — |
| 2022-08-01 | $32.10 | $32.10 | 50,950 | — | — |
| 2022-07-29 | $32.30 | $32.30 | 43,680 | — | — |
| 2022-07-28 | $33.50 | $33.50 | 33,050 | — | — |
| 2022-07-27 | $33.70 | $33.70 | 33,900 | — | — |
| 2022-07-26 | $33.60 | $33.60 | 36,010 | — | — |
| 2022-07-25 | $36.60 | $36.60 | 40,230 | — | — |
| 2022-07-22 | $37.10 | $37.10 | 62,970 | — | — |
| 2022-07-21 | $39.00 | $39.00 | 47,860 | — | — |
| 2022-07-20 | $38.00 | $38.00 | 131,110 | — | — |
| 2022-07-19 | $35.40 | $35.40 | 61,490 | — | — |
| 2022-07-18 | $32.00 | $32.00 | 55,400 | — | — |
| 2022-07-15 | $32.20 | $32.20 | 54,510 | — | — |
| 2022-07-14 | $30.90 | $30.90 | 90,150 | — | — |
| 2022-07-13 | $31.20 | $31.20 | 55,200 | — | — |
| 2022-07-12 | $32.10 | $32.10 | 60,890 | — | — |
| 2022-07-11 | $32.70 | $32.70 | 56,660 | — | — |
| 2022-07-08 | $35.90 | $35.90 | 47,650 | — | — |
| 2022-07-07 | $37.40 | $37.40 | 48,290 | — | — |
| 2022-07-06 | $35.90 | $35.90 | 57,540 | — | — |
| 2022-07-05 | $36.40 | $36.40 | 160,230 | — | — |
| 2022-07-01 | $34.80 | $34.80 | 104,310 | — | — |
| 2022-06-30 | $34.80 | $34.80 | 64,230 | — | — |
| 2022-06-29 | $37.10 | $37.10 | 68,050 | — | — |
| 2022-06-28 | $37.90 | $37.90 | 72,190 | — | — |
| 2022-06-27 | $39.90 | $39.90 | 63,220 | — | — |
| 2022-06-24 | $41.20 | $41.20 | 207,660 | — | — |
| 2022-06-23 | $41.60 | $41.60 | 77,690 | — | — |
| 2022-06-22 | $40.90 | $40.90 | 66,360 | — | — |
| 2022-06-21 | $42.60 | $42.60 | 97,120 | — | — |
| 2022-06-17 | $40.50 | $40.50 | 219,700 | — | — |
| 2022-06-16 | $39.80 | $39.80 | 110,600 | — | — |
| 2022-06-15 | $42.90 | $42.90 | 189,450 | — | — |
| 2022-06-14 | $44.30 | $44.30 | 77,960 | — | — |
| 2022-06-13 | $44.50 | $44.50 | 117,060 | — | — |
| 2022-06-10 | $49.60 | $49.60 | 97,640 | — | — |
| 2022-06-09 | $51.80 | $51.80 | 111,190 | — | — |
| 2022-06-08 | $56.50 | $56.50 | 112,030 | — | — |
| 2022-06-07 | $63.50 | $63.50 | 53,110 | — | — |
| 2022-06-06 | $63.70 | $63.70 | 43,550 | — | — |
| 2022-06-03 | $62.40 | $62.40 | 43,450 | — | — |
| 2022-06-02 | $70.70 | $70.70 | 36,150 | — | — |
| 2022-06-01 | $65.20 | $65.20 | 37,120 | — | — |
| 2022-05-31 | $68.90 | $68.90 | 41,470 | — | — |
| 2022-05-27 | $71.70 | $71.70 | 48,260 | — | — |
| 2022-05-26 | $67.30 | $67.30 | 45,670 | — | — |
| 2022-05-25 | $65.40 | $65.40 | 53,110 | — | — |
| 2022-05-24 | $61.20 | $61.20 | 63,430 | — | — |
| 2022-05-23 | $65.80 | $65.80 | 61,260 | — | — |
| 2022-05-20 | $66.30 | $66.30 | 58,010 | — | — |
| 2022-05-19 | $69.50 | $69.50 | 51,250 | — | — |
| 2022-05-18 | $67.70 | $67.70 | 54,510 | — | — |
| 2022-05-17 | $76.10 | $76.10 | 42,020 | — | — |
| 2022-05-16 | $75.10 | $75.10 | 52,000 | — | — |
| 2022-05-13 | $80.40 | $80.40 | 136,350 | — | — |
| 2022-05-12 | $68.50 | $68.50 | 91,870 | — | — |
| 2022-05-11 | $62.50 | $62.50 | 138,840 | — | — |
| 2022-05-10 | $76.30 | $76.30 | 67,490 | — | — |
| 2022-05-09 | $78.90 | $78.90 | 61,230 | — | — |
| 2022-05-06 | $84.90 | $84.90 | 78,290 | — | — |
| 2022-05-05 | $86.40 | $86.40 | 82,150 | — | — |
| 2022-05-04 | $96.30 | $96.30 | 91,120 | — | — |
| 2022-05-03 | $94.90 | $94.90 | 38,280 | — | — |
| 2022-05-02 | $98.00 | $98.00 | 61,780 | — | — |
| 2022-04-29 | $95.50 | $95.50 | 41,510 | — | — |
| 2022-04-28 | $100.10 | $100.10 | 50,860 | — | — |
| 2022-04-27 | $97.50 | $97.50 | 36,970 | — | — |
| 2022-04-26 | $101.00 | $101.00 | 34,160 | — | — |
| 2022-04-25 | $110.20 | $110.20 | 49,790 | — | — |
| 2022-04-22 | $107.90 | $107.90 | 38,060 | — | — |
| 2022-04-21 | $112.00 | $112.00 | 39,350 | — | — |
| 2022-04-20 | $116.80 | $116.80 | 25,830 | — | — |
| 2022-04-19 | $121.50 | $121.50 | 40,930 | — | — |
| 2022-04-18 | $118.30 | $118.30 | 40,950 | — | — |
| 2022-04-14 | $123.10 | $123.10 | 42,320 | — | — |
| 2022-04-13 | $129.50 | $129.50 | 34,460 | — | — |
| 2022-04-12 | $128.60 | $128.60 | 37,750 | — | — |
| 2022-04-11 | $130.70 | $130.70 | 40,220 | — | — |
| 2022-04-08 | $131.20 | $131.20 | 32,590 | — | — |
| 2022-04-07 | $135.80 | $135.80 | 20,480 | — | — |
| 2022-04-06 | $138.20 | $138.20 | 37,650 | — | — |
| 2022-04-05 | $145.50 | $145.50 | 31,520 | — | — |
| 2022-04-04 | $156.90 | $156.90 | 35,390 | — | — |
| 2022-04-01 | $151.60 | $151.60 | 43,410 | — | — |
| 2022-03-31 | $151.50 | $151.50 | 56,890 | — | — |
| 2022-03-30 | $161.70 | $161.70 | 28,400 | — | — |
| 2022-03-29 | $168.10 | $168.10 | 51,500 | — | — |
| 2022-03-28 | $155.20 | $155.20 | 52,190 | — | — |
| 2022-03-25 | $162.70 | $162.70 | 63,440 | — | — |
| 2022-03-24 | $165.10 | $165.10 | 60,370 | — | — |
| 2022-03-23 | $157.40 | $157.40 | 32,410 | — | — |
| 2022-03-22 | $163.90 | $163.90 | 33,430 | — | — |
| 2022-03-21 | $157.70 | $157.70 | 47,060 | — | — |
| 2022-03-18 | $170.20 | $170.20 | 86,560 | — | — |
| 2022-03-17 | $158.40 | $158.40 | 57,770 | — | — |
| 2022-03-16 | $148.70 | $148.70 | 62,250 | — | — |
| 2022-03-15 | $140.00 | $140.00 | 99,010 | — | — |
| 2022-03-14 | $127.50 | $127.50 | 62,370 | — | — |
| 2022-03-11 | $131.30 | $131.30 | 49,270 | — | — |
| 2022-03-10 | $136.00 | $136.00 | 37,070 | — | — |
| 2022-03-09 | $143.00 | $143.00 | 39,730 | — | — |
| 2022-03-08 | $139.80 | $139.80 | 74,070 | — | — |
| 2022-03-07 | $130.20 | $130.20 | 116,270 | — | — |
| 2022-03-04 | $144.70 | $144.70 | 87,460 | — | — |
| 2022-03-03 | $151.60 | $151.60 | 96,640 | — | — |
| 2022-03-02 | $172.40 | $172.40 | 120,370 | — | — |
| 2022-03-01 | $188.70 | $188.70 | 49,910 | — | — |
| 2022-02-28 | $202.50 | $202.50 | 69,540 | — | — |
| 2022-02-25 | $200.40 | $200.40 | 41,040 | — | — |
| 2022-02-24 | $198.20 | $198.20 | 54,420 | — | — |
| 2022-02-23 | $181.40 | $181.40 | 37,750 | — | — |
| 2022-02-22 | $186.70 | $186.70 | 39,120 | — | — |
| 2022-02-18 | $184.80 | $184.80 | 53,940 | — | — |
| 2022-02-17 | $194.60 | $194.60 | 40,060 | — | — |
| 2022-02-16 | $207.70 | $207.70 | 32,740 | — | — |
| 2022-02-15 | $206.90 | $206.90 | 31,020 | — | — |
| 2022-02-14 | $193.50 | $193.50 | 44,610 | — | — |
| 2022-02-11 | $193.90 | $193.90 | 77,840 | — | — |
| 2022-02-10 | $194.20 | $194.20 | 47,440 | — | — |
| 2022-02-09 | $197.70 | $197.70 | 41,570 | — | — |
| 2022-02-08 | $194.20 | $194.20 | 48,260 | — | — |
| 2022-02-07 | $188.60 | $188.60 | 45,000 | — | — |
| 2022-02-04 | $180.10 | $180.10 | 40,100 | — | — |
| 2022-02-03 | $176.50 | $176.50 | 37,750 | — | — |
| 2022-02-02 | $193.40 | $193.40 | 75,600 | — | — |
| 2022-02-01 | $206.40 | $206.40 | 59,840 | — | — |
| 2022-01-31 | $196.10 | $196.10 | 44,820 | — | — |
| 2022-01-28 | $178.10 | $178.10 | 54,960 | — | — |
| 2022-01-27 | $173.70 | $173.70 | 60,420 | — | — |
| 2022-01-26 | $183.00 | $183.00 | 66,150 | — | — |
| 2022-01-25 | $194.90 | $194.90 | 63,890 | — | — |
| 2022-01-24 | $198.30 | $198.30 | 71,310 | — | — |
| 2022-01-21 | $189.60 | $189.60 | 72,170 | — | — |
| 2022-01-20 | $204.30 | $204.30 | 63,890 | — | — |
| 2022-01-19 | $211.10 | $211.10 | 46,930 | — | — |
| 2022-01-18 | $216.30 | $216.30 | 47,740 | — | — |
| 2022-01-14 | $229.20 | $229.20 | 47,760 | — | — |
| 2022-01-13 | $233.70 | $233.70 | 42,760 | — | — |
| 2022-01-12 | $236.70 | $236.70 | 53,310 | — | — |
| 2022-01-11 | $254.00 | $254.00 | 63,520 | — | — |
| 2022-01-10 | $241.70 | $241.70 | 92,010 | — | — |
| 2022-01-07 | $235.70 | $235.70 | 122,380 | — | — |
| 2022-01-06 | $226.20 | $226.20 | 76,590 | — | — |
| 2022-01-05 | $227.10 | $227.10 | 241,710 | — | — |
| 2022-01-04 | $248.20 | $248.20 | 72,630 | — | — |
| 2022-01-03 | $284.70 | $284.70 | 34,330 | — | — |