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
- 2014-04-17 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 | $14.00 | $14.00 | 92,530 | — | — |
| 2022-12-29 | $13.80 | $13.80 | 97,610 | — | — |
| 2022-12-28 | $12.70 | $12.70 | 60,040 | — | — |
| 2022-12-27 | $12.80 | $12.80 | 44,940 | — | — |
| 2022-12-23 | $13.00 | $13.00 | 44,910 | — | — |
| 2022-12-22 | $12.80 | $12.80 | 92,490 | — | — |
| 2022-12-21 | $12.60 | $12.60 | 96,180 | — | — |
| 2022-12-20 | $11.80 | $11.80 | 63,090 | — | — |
| 2022-12-19 | $11.30 | $11.30 | 77,970 | — | — |
| 2022-12-16 | $11.70 | $11.70 | 140,740 | — | — |
| 2022-12-15 | $12.00 | $12.00 | 160,400 | — | — |
| 2022-12-14 | $12.60 | $12.60 | 64,480 | — | — |
| 2022-12-13 | $12.40 | $12.40 | 43,520 | — | — |
| 2022-12-12 | $12.50 | $12.50 | 57,140 | — | — |
| 2022-12-09 | $11.80 | $11.80 | 35,210 | — | — |
| 2022-12-08 | $11.90 | $11.90 | 56,610 | — | — |
| 2022-12-07 | $11.60 | $11.60 | 70,930 | — | — |
| 2022-12-06 | $12.40 | $12.40 | 63,040 | — | — |
| 2022-12-05 | $13.40 | $13.40 | 61,490 | — | — |
| 2022-12-02 | $13.60 | $13.60 | 44,210 | — | — |
| 2022-12-01 | $13.50 | $13.50 | 45,750 | — | — |
| 2022-11-30 | $13.40 | $13.40 | 58,780 | — | — |
| 2022-11-29 | $13.30 | $13.30 | 34,740 | — | — |
| 2022-11-28 | $13.80 | $13.80 | 43,330 | — | — |
| 2022-11-25 | $13.40 | $13.40 | 50,020 | — | — |
| 2022-11-23 | $13.60 | $13.60 | 108,980 | — | — |
| 2022-11-22 | $13.10 | $13.10 | 98,350 | — | — |
| 2022-11-21 | $13.10 | $13.10 | 91,080 | — | — |
| 2022-11-18 | $14.20 | $14.20 | 136,640 | — | — |
| 2022-11-17 | $14.50 | $14.50 | 459,530 | — | — |
| 2022-11-16 | $14.20 | $14.20 | 68,280 | — | — |
| 2022-11-15 | $14.80 | $14.80 | 99,390 | — | — |
| 2022-11-14 | $14.70 | $14.70 | 144,260 | — | — |
| 2022-11-11 | $14.60 | $14.60 | 169,700 | — | — |
| 2022-11-10 | $15.10 | $15.10 | 151,030 | — | — |
| 2022-11-09 | $14.50 | $14.50 | 114,570 | — | — |
| 2022-11-08 | $15.00 | $15.00 | 168,440 | — | — |
| 2022-11-07 | $14.30 | $14.30 | 193,590 | — | — |
| 2022-11-04 | $15.20 | $15.20 | 161,700 | — | — |
| 2022-11-03 | $15.80 | $15.80 | 169,970 | — | — |
| 2022-11-02 | $17.10 | $17.10 | 207,890 | — | — |
| 2022-11-01 | $19.50 | $19.50 | 463,880 | — | — |
| 2022-10-31 | $17.70 | $17.70 | 142,860 | — | — |
| 2022-10-28 | $17.70 | $17.70 | 222,090 | — | — |
| 2022-10-27 | $18.00 | $18.00 | 327,620 | — | — |
| 2022-10-26 | $18.50 | $18.50 | 418,290 | — | — |
| 2022-10-25 | $17.00 | $17.00 | 442,100 | — | — |
| 2022-10-24 | $17.00 | $17.00 | 868,600 | — | — |
| 2022-10-21 | $20.80 | $20.80 | 2,531,040 | — | — |
| 2022-10-20 | $92.00 | $92.00 | 1,194,350 | — | — |
| 2022-10-19 | $94.70 | $94.70 | 260,150 | — | — |
| 2022-10-18 | $96.80 | $96.80 | 246,540 | — | — |
| 2022-10-17 | $95.10 | $95.10 | 376,430 | — | — |
| 2022-10-14 | $100.30 | $100.30 | 736,200 | — | — |
| 2022-10-13 | $108.00 | $108.00 | 2,510,600 | — | — |
| 2022-10-12 | $96.70 | $96.70 | 2,297,420 | — | — |
| 2022-10-11 | $94.10 | $94.10 | 2,883,490 | — | — |
| 2022-10-10 | $62.00 | $62.00 | 4,708,540 | — | — |
| 2022-10-07 | $39.60 | $39.60 | 23,750 | — | — |
| 2022-10-06 | $37.30 | $37.30 | 13,480 | — | — |
| 2022-10-05 | $36.10 | $36.10 | 21,440 | — | — |
| 2022-10-04 | $35.70 | $35.70 | 63,560 | — | — |
| 2022-10-03 | $31.60 | $31.60 | 12,140 | — | — |
| 2022-09-30 | $31.60 | $31.60 | 17,080 | — | — |
| 2022-09-29 | $31.70 | $31.70 | 11,440 | — | — |
| 2022-09-28 | $33.60 | $33.60 | 18,520 | — | — |
| 2022-09-27 | $34.60 | $34.60 | 62,680 | — | — |
| 2022-09-26 | $30.00 | $30.00 | 17,250 | — | — |
| 2022-09-23 | $32.10 | $32.10 | 15,030 | — | — |
| 2022-09-22 | $32.10 | $32.10 | 22,770 | — | — |
| 2022-09-21 | $33.40 | $33.40 | 7,320 | — | — |
| 2022-09-20 | $34.00 | $34.00 | 12,090 | — | — |
| 2022-09-19 | $38.50 | $38.50 | 9,730 | — | — |
| 2022-09-16 | $39.10 | $39.10 | 9,950 | — | — |
| 2022-09-15 | $40.00 | $40.00 | 4,830 | — | — |
| 2022-09-14 | $39.90 | $39.90 | 5,770 | — | — |
| 2022-09-13 | $41.30 | $41.30 | 8,450 | — | — |
| 2022-09-12 | $43.50 | $43.50 | 12,850 | — | — |
| 2022-09-09 | $47.20 | $47.20 | 8,050 | — | — |
| 2022-09-08 | $46.20 | $46.20 | 3,260 | — | — |
| 2022-09-07 | $46.00 | $46.00 | 9,050 | — | — |
| 2022-09-06 | $43.90 | $43.90 | 7,380 | — | — |
| 2022-09-02 | $45.40 | $45.40 | 16,480 | — | — |
| 2022-09-01 | $44.50 | $44.50 | 7,110 | — | — |
| 2022-08-31 | $44.50 | $44.50 | 9,290 | — | — |
| 2022-08-30 | $46.00 | $46.00 | 15,110 | — | — |
| 2022-08-29 | $45.70 | $45.70 | 3,120 | — | — |
| 2022-08-26 | $46.90 | $46.90 | 11,010 | — | — |
| 2022-08-25 | $51.60 | $51.60 | 7,210 | — | — |
| 2022-08-24 | $50.60 | $50.60 | 4,540 | — | — |
| 2022-08-23 | $48.20 | $48.20 | 8,670 | — | — |
| 2022-08-22 | $49.90 | $49.90 | 6,530 | — | — |
| 2022-08-19 | $50.90 | $50.90 | 3,630 | — | — |
| 2022-08-18 | $51.70 | $51.70 | 14,750 | — | — |
| 2022-08-17 | $50.20 | $50.20 | 6,790 | — | — |
| 2022-08-16 | $50.90 | $50.90 | 12,170 | — | — |
| 2022-08-15 | $54.90 | $54.90 | 12,080 | — | — |
| 2022-08-12 | $52.50 | $52.50 | 9,350 | — | — |
| 2022-08-11 | $49.20 | $49.20 | 6,270 | — | — |
| 2022-08-10 | $51.40 | $51.40 | 7,140 | — | — |
| 2022-08-09 | $50.20 | $50.20 | 18,170 | — | — |
| 2022-08-08 | $51.10 | $51.10 | 24,970 | — | — |
| 2022-08-05 | $53.30 | $53.30 | 22,370 | — | — |
| 2022-08-04 | $47.90 | $47.90 | 79,220 | — | — |
| 2022-08-03 | $38.90 | $38.90 | 19,040 | — | — |
| 2022-08-02 | $36.20 | $36.20 | 8,110 | — | — |
| 2022-08-01 | $34.90 | $34.90 | 3,520 | — | — |
| 2022-07-29 | $35.40 | $35.40 | 7,420 | — | — |
| 2022-07-28 | $34.60 | $34.60 | 7,240 | — | — |
| 2022-07-27 | $35.20 | $35.20 | 15,950 | — | — |
| 2022-07-26 | $35.10 | $35.10 | 13,480 | — | — |
| 2022-07-25 | $36.80 | $36.80 | 7,020 | — | — |
| 2022-07-22 | $36.60 | $36.60 | 5,130 | — | — |
| 2022-07-21 | $39.50 | $39.50 | 3,880 | — | — |
| 2022-07-20 | $40.30 | $40.30 | 14,200 | — | — |
| 2022-07-19 | $39.10 | $39.10 | 15,200 | — | — |
| 2022-07-18 | $38.40 | $38.40 | 15,070 | — | — |
| 2022-07-15 | $39.20 | $39.20 | 10,900 | — | — |
| 2022-07-14 | $36.90 | $36.90 | 9,440 | — | — |
| 2022-07-13 | $41.10 | $41.10 | 12,990 | — | — |
| 2022-07-12 | $39.40 | $39.40 | 12,210 | — | — |
| 2022-07-11 | $39.50 | $39.50 | 12,460 | — | — |
| 2022-07-08 | $43.00 | $43.00 | 8,180 | — | — |
| 2022-07-07 | $41.00 | $41.00 | 13,100 | — | — |
| 2022-07-06 | $38.90 | $38.90 | 16,180 | — | — |
| 2022-07-05 | $37.70 | $37.70 | 17,860 | — | — |
| 2022-07-01 | $34.70 | $34.70 | 13,090 | — | — |
| 2022-06-30 | $34.70 | $34.70 | 13,870 | — | — |
| 2022-06-29 | $34.30 | $34.30 | 27,700 | — | — |
| 2022-06-28 | $39.40 | $39.40 | 9,220 | — | — |
| 2022-06-27 | $39.60 | $39.60 | 24,030 | — | — |
| 2022-06-24 | $38.00 | $38.00 | 249,860 | — | — |
| 2022-06-23 | $39.10 | $39.10 | 20,940 | — | — |
| 2022-06-22 | $37.20 | $37.20 | 32,430 | — | — |
| 2022-06-21 | $37.20 | $37.20 | 55,620 | — | — |
| 2022-06-17 | $35.90 | $35.90 | 74,830 | — | — |
| 2022-06-16 | $36.20 | $36.20 | 45,930 | — | — |
| 2022-06-15 | $34.00 | $34.00 | 43,990 | — | — |
| 2022-06-14 | $32.30 | $32.30 | 36,030 | — | — |
| 2022-06-13 | $31.30 | $31.30 | 32,900 | — | — |
| 2022-06-10 | $34.15 | $34.15 | 30,320 | — | — |
| 2022-06-09 | $39.10 | $39.10 | 40,010 | — | — |
| 2022-06-08 | $40.00 | $40.00 | 55,830 | — | — |
| 2022-06-07 | $38.00 | $38.00 | 79,240 | — | — |
| 2022-06-06 | $33.80 | $33.80 | 74,480 | — | — |
| 2022-06-03 | $33.90 | $33.90 | 215,470 | — | — |
| 2022-06-02 | $31.40 | $31.40 | 2,577,360 | — | — |
| 2022-06-01 | $59.00 | $59.00 | 28,310 | — | — |
| 2022-05-31 | $62.00 | $62.00 | 18,160 | — | — |
| 2022-05-27 | $61.10 | $61.10 | 15,600 | — | — |
| 2022-05-26 | $60.80 | $60.80 | 33,020 | — | — |
| 2022-05-25 | $60.00 | $60.00 | 30,010 | — | — |
| 2022-05-24 | $60.50 | $60.50 | 51,080 | — | — |
| 2022-05-23 | $60.20 | $60.20 | 44,170 | — | — |
| 2022-05-20 | $57.70 | $57.70 | 27,990 | — | — |
| 2022-05-19 | $54.80 | $54.80 | 24,380 | — | — |
| 2022-05-18 | $57.50 | $57.50 | 29,640 | — | — |
| 2022-05-17 | $65.10 | $65.10 | 27,170 | — | — |
| 2022-05-16 | $60.50 | $60.50 | 46,550 | — | — |
| 2022-05-13 | $58.50 | $58.50 | 36,110 | — | — |
| 2022-05-12 | $51.50 | $51.50 | 26,970 | — | — |
| 2022-05-11 | $52.40 | $52.40 | 26,520 | — | — |
| 2022-05-10 | $55.00 | $55.00 | 34,350 | — | — |
| 2022-05-09 | $52.20 | $52.20 | 54,540 | — | — |
| 2022-05-06 | $59.80 | $59.80 | 17,540 | — | — |
| 2022-05-05 | $62.40 | $62.40 | 30,980 | — | — |
| 2022-05-04 | $68.90 | $68.90 | 38,500 | — | — |
| 2022-05-03 | $69.80 | $69.80 | 43,080 | — | — |
| 2022-05-02 | $68.80 | $68.80 | 28,870 | — | — |
| 2022-04-29 | $67.70 | $67.70 | 16,400 | — | — |
| 2022-04-28 | $72.90 | $72.90 | 14,390 | — | — |
| 2022-04-27 | $77.30 | $77.30 | 14,010 | — | — |
| 2022-04-26 | $78.70 | $78.70 | 14,630 | — | — |
| 2022-04-25 | $82.70 | $82.70 | 16,730 | — | — |
| 2022-04-22 | $81.00 | $81.00 | 151,130 | — | — |
| 2022-04-21 | $81.30 | $81.30 | 25,660 | — | — |
| 2022-04-20 | $76.10 | $76.10 | 21,660 | — | — |
| 2022-04-19 | $82.60 | $82.60 | 37,820 | — | — |
| 2022-04-18 | $91.40 | $91.40 | 23,240 | — | — |
| 2022-04-14 | $104.10 | $104.10 | 14,920 | — | — |
| 2022-04-13 | $110.60 | $110.60 | 10,200 | — | — |
| 2022-04-12 | $107.80 | $107.80 | 25,040 | — | — |
| 2022-04-11 | $110.50 | $110.50 | 8,850 | — | — |
| 2022-04-08 | $111.20 | $111.20 | 12,790 | — | — |
| 2022-04-07 | $112.80 | $112.80 | 15,930 | — | — |
| 2022-04-06 | $121.00 | $121.00 | 8,670 | — | — |
| 2022-04-05 | $121.50 | $121.50 | 11,060 | — | — |
| 2022-04-04 | $122.50 | $122.50 | 16,120 | — | — |
| 2022-04-01 | $121.20 | $121.20 | 27,970 | — | — |
| 2022-03-31 | $113.00 | $113.00 | 11,600 | — | — |
| 2022-03-30 | $115.50 | $115.50 | 10,500 | — | — |
| 2022-03-29 | $115.20 | $115.20 | 8,540 | — | — |
| 2022-03-28 | $114.30 | $114.30 | 52,010 | — | — |
| 2022-03-25 | $117.50 | $117.50 | 7,110 | — | — |
| 2022-03-24 | $119.40 | $119.40 | 6,180 | — | — |
| 2022-03-23 | $113.50 | $113.50 | 5,450 | — | — |
| 2022-03-22 | $114.20 | $114.20 | 10,980 | — | — |
| 2022-03-21 | $112.50 | $112.50 | 10,860 | — | — |
| 2022-03-18 | $119.50 | $119.50 | 22,380 | — | — |
| 2022-03-17 | $118.00 | $118.00 | 9,700 | — | — |
| 2022-03-16 | $108.60 | $108.60 | 8,250 | — | — |
| 2022-03-15 | $103.50 | $103.50 | 10,300 | — | — |
| 2022-03-14 | $102.10 | $102.10 | 13,840 | — | — |
| 2022-03-11 | $104.50 | $104.50 | 8,040 | — | — |
| 2022-03-10 | $108.80 | $108.80 | 10,340 | — | — |
| 2022-03-09 | $110.80 | $110.80 | 33,990 | — | — |
| 2022-03-08 | $107.10 | $107.10 | 13,020 | — | — |
| 2022-03-07 | $102.10 | $102.10 | 117,230 | — | — |
| 2022-03-04 | $106.60 | $106.60 | 15,180 | — | — |
| 2022-03-03 | $112.80 | $112.80 | 14,790 | — | — |
| 2022-03-02 | $118.80 | $118.80 | 10,470 | — | — |
| 2022-03-01 | $114.20 | $114.20 | 28,370 | — | — |
| 2022-02-28 | $116.50 | $116.50 | 91,840 | — | — |
| 2022-02-25 | $106.90 | $106.90 | 8,070 | — | — |
| 2022-02-24 | $107.20 | $107.20 | 38,360 | — | — |
| 2022-02-23 | $118.00 | $118.00 | 19,710 | — | — |
| 2022-02-22 | $123.30 | $123.30 | 12,630 | — | — |
| 2022-02-18 | $125.00 | $125.00 | 19,260 | — | — |
| 2022-02-17 | $128.90 | $128.90 | 13,130 | — | — |
| 2022-02-16 | $132.70 | $132.70 | 10,710 | — | — |
| 2022-02-15 | $132.30 | $132.30 | 9,040 | — | — |
| 2022-02-14 | $127.50 | $127.50 | 10,690 | — | — |
| 2022-02-11 | $135.60 | $135.60 | 6,780 | — | — |
| 2022-02-10 | $135.60 | $135.60 | 15,690 | — | — |
| 2022-02-09 | $142.60 | $142.60 | 27,510 | — | — |
| 2022-02-08 | $130.90 | $130.90 | 15,380 | — | — |
| 2022-02-07 | $132.30 | $132.30 | 15,850 | — | — |
| 2022-02-04 | $133.90 | $133.90 | 17,970 | — | — |
| 2022-02-03 | $132.40 | $132.40 | 19,060 | — | — |
| 2022-02-02 | $131.60 | $131.60 | 35,010 | — | — |
| 2022-02-01 | $139.60 | $139.60 | 254,420 | — | — |
| 2022-01-31 | $117.90 | $117.90 | 11,970 | — | — |
| 2022-01-28 | $112.70 | $112.70 | 15,610 | — | — |
| 2022-01-27 | $109.70 | $109.70 | 23,770 | — | — |
| 2022-01-26 | $108.80 | $108.80 | 20,190 | — | — |
| 2022-01-25 | $105.20 | $105.20 | 14,360 | — | — |
| 2022-01-24 | $101.10 | $101.10 | 40,930 | — | — |
| 2022-01-21 | $97.70 | $97.70 | 28,530 | — | — |
| 2022-01-20 | $104.50 | $104.50 | 26,820 | — | — |
| 2022-01-19 | $113.10 | $113.10 | 15,020 | — | — |
| 2022-01-18 | $113.20 | $113.20 | 12,260 | — | — |
| 2022-01-14 | $118.50 | $118.50 | 16,850 | — | — |
| 2022-01-13 | $115.90 | $115.90 | 18,470 | — | — |
| 2022-01-12 | $119.10 | $119.10 | 28,720 | — | — |
| 2022-01-11 | $117.70 | $117.70 | 28,960 | — | — |
| 2022-01-10 | $114.90 | $114.90 | 45,870 | — | — |
| 2022-01-07 | $96.40 | $96.40 | 7,990 | — | — |
| 2022-01-06 | $99.80 | $99.80 | 19,300 | — | — |
| 2022-01-05 | $95.40 | $95.40 | 45,030 | — | — |
| 2022-01-04 | $103.10 | $103.10 | 269,940 | — | — |
| 2022-01-03 | $107.30 | $107.30 | 25,760 | — | — |