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
- 2021-01-11 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 | $14.43 | $14.43 | 36,837 | — | — |
| 2022-12-29 | $15.00 | $15.00 | 35,560 | — | — |
| 2022-12-28 | $15.00 | $15.00 | 15,917 | — | — |
| 2022-12-27 | $15.06 | $15.06 | 26,397 | — | — |
| 2022-12-23 | $16.23 | $16.23 | 26,383 | — | — |
| 2022-12-22 | $15.03 | $15.03 | 30,817 | — | — |
| 2022-12-21 | $16.86 | $16.86 | 100,690 | — | — |
| 2022-12-20 | $20.31 | $20.31 | 15,810 | — | — |
| 2022-12-19 | $20.70 | $20.70 | 23,247 | — | — |
| 2022-12-16 | $23.70 | $23.70 | 192,980 | — | — |
| 2022-12-15 | $23.79 | $23.79 | 28,923 | — | — |
| 2022-12-14 | $24.87 | $24.87 | 20,453 | — | — |
| 2022-12-13 | $25.50 | $25.50 | 22,063 | — | — |
| 2022-12-12 | $26.67 | $26.67 | 17,447 | — | — |
| 2022-12-09 | $28.05 | $28.05 | 15,053 | — | — |
| 2022-12-08 | $27.00 | $27.00 | 22,460 | — | — |
| 2022-12-07 | $27.42 | $27.42 | 22,243 | — | — |
| 2022-12-06 | $28.29 | $28.29 | 20,403 | — | — |
| 2022-12-05 | $31.20 | $31.20 | 30,860 | — | — |
| 2022-12-02 | $32.70 | $32.70 | 41,333 | — | — |
| 2022-12-01 | $27.33 | $27.33 | 26,263 | — | — |
| 2022-11-30 | $26.70 | $26.70 | 90,400 | — | — |
| 2022-11-29 | $27.33 | $27.33 | 57,197 | — | — |
| 2022-11-28 | $34.20 | $34.20 | 75,997 | — | — |
| 2022-11-25 | $37.50 | $37.50 | 476,180 | — | — |
| 2022-11-23 | $24.99 | $24.99 | 11,963 | — | — |
| 2022-11-22 | $23.10 | $23.10 | 13,740 | — | — |
| 2022-11-21 | $22.59 | $22.59 | 43,857 | — | — |
| 2022-11-18 | $25.53 | $25.53 | 24,700 | — | — |
| 2022-11-17 | $25.47 | $25.47 | 16,783 | — | — |
| 2022-11-16 | $26.19 | $26.19 | 37,717 | — | — |
| 2022-11-15 | $28.80 | $28.80 | 69,983 | — | — |
| 2022-11-14 | $25.77 | $25.77 | 36,177 | — | — |
| 2022-11-11 | $23.82 | $23.82 | 26,277 | — | — |
| 2022-11-10 | $23.55 | $23.55 | 23,573 | — | — |
| 2022-11-09 | $22.80 | $22.80 | 13,920 | — | — |
| 2022-11-08 | $24.03 | $24.03 | 25,557 | — | — |
| 2022-11-07 | $23.70 | $23.70 | 11,207 | — | — |
| 2022-11-04 | $23.40 | $23.40 | 14,013 | — | — |
| 2022-11-03 | $24.54 | $24.54 | 9,047 | — | — |
| 2022-11-02 | $24.48 | $24.48 | 21,653 | — | — |
| 2022-11-01 | $26.76 | $26.76 | 10,820 | — | — |
| 2022-10-31 | $26.13 | $26.13 | 8,387 | — | — |
| 2022-10-28 | $27.00 | $27.00 | 12,017 | — | — |
| 2022-10-27 | $26.31 | $26.31 | 7,363 | — | — |
| 2022-10-26 | $27.75 | $27.75 | 18,943 | — | — |
| 2022-10-25 | $27.00 | $27.00 | 19,573 | — | — |
| 2022-10-24 | $25.05 | $25.05 | 12,640 | — | — |
| 2022-10-21 | $25.20 | $25.20 | 13,630 | — | — |
| 2022-10-20 | $25.35 | $25.35 | 13,293 | — | — |
| 2022-10-19 | $24.93 | $24.93 | 17,323 | — | — |
| 2022-10-18 | $25.50 | $25.50 | 22,413 | — | — |
| 2022-10-17 | $25.44 | $25.44 | 34,483 | — | — |
| 2022-10-14 | $26.88 | $26.88 | 28,523 | — | — |
| 2022-10-13 | $30.60 | $30.60 | 16,260 | — | — |
| 2022-10-12 | $31.20 | $31.20 | 13,430 | — | — |
| 2022-10-11 | $32.10 | $32.10 | 13,050 | — | — |
| 2022-10-10 | $34.20 | $34.20 | 12,733 | — | — |
| 2022-10-07 | $35.10 | $35.10 | 8,153 | — | — |
| 2022-10-06 | $35.40 | $35.40 | 12,973 | — | — |
| 2022-10-05 | $35.10 | $35.10 | 15,287 | — | — |
| 2022-10-04 | $34.50 | $34.50 | 24,203 | — | — |
| 2022-10-03 | $33.30 | $33.30 | 16,857 | — | — |
| 2022-09-30 | $33.30 | $33.30 | 12,577 | — | — |
| 2022-09-29 | $33.90 | $33.90 | 13,407 | — | — |
| 2022-09-28 | $36.60 | $36.60 | 15,537 | — | — |
| 2022-09-27 | $35.10 | $35.10 | 13,967 | — | — |
| 2022-09-26 | $35.70 | $35.70 | 14,287 | — | — |
| 2022-09-23 | $36.60 | $36.60 | 34,187 | — | — |
| 2022-09-22 | $34.80 | $34.80 | 152,580 | — | — |
| 2022-09-21 | $35.40 | $35.40 | 15,927 | — | — |
| 2022-09-20 | $37.20 | $37.20 | 14,677 | — | — |
| 2022-09-19 | $39.30 | $39.30 | 19,140 | — | — |
| 2022-09-16 | $39.90 | $39.90 | 37,107 | — | — |
| 2022-09-15 | $41.40 | $41.40 | 18,557 | — | — |
| 2022-09-14 | $43.20 | $43.20 | 22,350 | — | — |
| 2022-09-13 | $42.60 | $42.60 | 17,463 | — | — |
| 2022-09-12 | $46.20 | $46.20 | 21,540 | — | — |
| 2022-09-09 | $45.30 | $45.30 | 21,363 | — | — |
| 2022-09-08 | $43.80 | $43.80 | 27,737 | — | — |
| 2022-09-07 | $48.00 | $48.00 | 22,143 | — | — |
| 2022-09-06 | $45.90 | $45.90 | 21,480 | — | — |
| 2022-09-02 | $45.00 | $45.00 | 22,867 | — | — |
| 2022-09-01 | $45.60 | $45.60 | 30,033 | — | — |
| 2022-08-31 | $46.20 | $46.20 | 108,713 | — | — |
| 2022-08-30 | $49.20 | $49.20 | 28,540 | — | — |
| 2022-08-29 | $50.10 | $50.10 | 22,090 | — | — |
| 2022-08-26 | $53.10 | $53.10 | 23,400 | — | — |
| 2022-08-25 | $53.70 | $53.70 | 23,240 | — | — |
| 2022-08-24 | $52.50 | $52.50 | 26,653 | — | — |
| 2022-08-23 | $51.60 | $51.60 | 28,983 | — | — |
| 2022-08-22 | $53.10 | $53.10 | 37,257 | — | — |
| 2022-08-19 | $53.85 | $53.85 | 18,777 | — | — |
| 2022-08-18 | $55.50 | $55.50 | 66,733 | — | — |
| 2022-08-17 | $61.80 | $61.80 | 42,033 | — | — |
| 2022-08-16 | $67.20 | $67.20 | 73,977 | — | — |
| 2022-08-15 | $88.50 | $88.50 | 41,643 | — | — |
| 2022-08-12 | $79.50 | $79.50 | 11,017 | — | — |
| 2022-08-11 | $79.20 | $79.20 | 27,403 | — | — |
| 2022-08-10 | $78.00 | $78.00 | 20,683 | — | — |
| 2022-08-09 | $70.80 | $70.80 | 9,283 | — | — |
| 2022-08-08 | $73.80 | $73.80 | 12,867 | — | — |
| 2022-08-05 | $78.30 | $78.30 | 11,270 | — | — |
| 2022-08-04 | $77.40 | $77.40 | 11,577 | — | — |
| 2022-08-03 | $76.20 | $76.20 | 12,593 | — | — |
| 2022-08-02 | $71.70 | $71.70 | 15,933 | — | — |
| 2022-08-01 | $66.90 | $66.90 | 9,780 | — | — |
| 2022-07-29 | $67.20 | $67.20 | 31,937 | — | — |
| 2022-07-28 | $66.60 | $66.60 | 17,753 | — | — |
| 2022-07-27 | $64.20 | $64.20 | 19,550 | — | — |
| 2022-07-26 | $58.80 | $58.80 | 10,987 | — | — |
| 2022-07-25 | $57.60 | $57.60 | 12,480 | — | — |
| 2022-07-22 | $60.30 | $60.30 | 14,477 | — | — |
| 2022-07-21 | $64.20 | $64.20 | 13,697 | — | — |
| 2022-07-20 | $68.70 | $68.70 | 23,230 | — | — |
| 2022-07-19 | $70.80 | $70.80 | 43,613 | — | — |
| 2022-07-18 | $60.30 | $60.30 | 16,950 | — | — |
| 2022-07-15 | $57.00 | $57.00 | 15,097 | — | — |
| 2022-07-14 | $56.10 | $56.10 | 15,597 | — | — |
| 2022-07-13 | $60.30 | $60.30 | 10,367 | — | — |
| 2022-07-12 | $61.20 | $61.20 | 12,957 | — | — |
| 2022-07-11 | $59.10 | $59.10 | 12,627 | — | — |
| 2022-07-08 | $62.40 | $62.40 | 11,877 | — | — |
| 2022-07-07 | $63.30 | $63.30 | 21,343 | — | — |
| 2022-07-06 | $61.50 | $61.50 | 20,637 | — | — |
| 2022-07-05 | $60.30 | $60.30 | 40,137 | — | — |
| 2022-07-01 | $57.00 | $57.00 | 19,763 | — | — |
| 2022-06-30 | $57.30 | $57.30 | 47,467 | — | — |
| 2022-06-29 | $52.80 | $52.80 | 45,787 | — | — |
| 2022-06-28 | $59.70 | $59.70 | 40,677 | — | — |
| 2022-06-27 | $67.65 | $67.65 | 31,250 | — | — |
| 2022-06-24 | $69.90 | $69.90 | 114,133 | — | — |
| 2022-06-23 | $74.10 | $74.10 | 21,210 | — | — |
| 2022-06-22 | $74.40 | $74.40 | 28,233 | — | — |
| 2022-06-21 | $80.10 | $80.10 | 30,787 | — | — |
| 2022-06-17 | $89.40 | $89.40 | 59,540 | — | — |
| 2022-06-16 | $87.30 | $87.30 | 20,650 | — | — |
| 2022-06-15 | $86.70 | $86.70 | 22,193 | — | — |
| 2022-06-14 | $79.20 | $79.20 | 22,390 | — | — |
| 2022-06-13 | $75.90 | $75.90 | 44,887 | — | — |
| 2022-06-10 | $90.00 | $90.00 | 27,307 | — | — |
| 2022-06-09 | $90.00 | $90.00 | 35,880 | — | — |
| 2022-06-08 | $98.40 | $98.40 | 29,613 | — | — |
| 2022-06-07 | $105.00 | $105.00 | 70,103 | — | — |
| 2022-06-06 | $110.10 | $110.10 | 110,460 | — | — |
| 2022-06-03 | $170.70 | $170.70 | 20,453 | — | — |
| 2022-06-02 | $177.30 | $177.30 | 31,777 | — | — |
| 2022-06-01 | $172.20 | $172.20 | 28,197 | — | — |
| 2022-05-31 | $175.80 | $175.80 | 56,610 | — | — |
| 2022-05-27 | $165.30 | $165.30 | 28,183 | — | — |
| 2022-05-26 | $159.00 | $159.00 | 18,717 | — | — |
| 2022-05-25 | $155.10 | $155.10 | 17,703 | — | — |
| 2022-05-24 | $146.10 | $146.10 | 21,477 | — | — |
| 2022-05-23 | $152.40 | $152.40 | 19,893 | — | — |
| 2022-05-20 | $157.20 | $157.20 | 25,467 | — | — |
| 2022-05-19 | $161.10 | $161.10 | 20,523 | — | — |
| 2022-05-18 | $162.90 | $162.90 | 23,440 | — | — |
| 2022-05-17 | $168.00 | $168.00 | 26,277 | — | — |
| 2022-05-16 | $165.00 | $165.00 | 76,727 | — | — |
| 2022-05-13 | $147.60 | $147.60 | 32,220 | — | — |
| 2022-05-12 | $129.00 | $129.00 | 26,273 | — | — |
| 2022-05-11 | $120.90 | $120.90 | 26,267 | — | — |
| 2022-05-10 | $126.30 | $126.30 | 26,993 | — | — |
| 2022-05-09 | $139.50 | $139.50 | 24,770 | — | — |
| 2022-05-06 | $158.40 | $158.40 | 12,980 | — | — |
| 2022-05-05 | $156.90 | $156.90 | 13,933 | — | — |
| 2022-05-04 | $169.50 | $169.50 | 17,307 | — | — |
| 2022-05-03 | $168.60 | $168.60 | 16,243 | — | — |
| 2022-05-02 | $162.30 | $162.30 | 13,833 | — | — |
| 2022-04-29 | $153.30 | $153.30 | 17,680 | — | — |
| 2022-04-28 | $159.60 | $159.60 | 21,737 | — | — |
| 2022-04-27 | $155.10 | $155.10 | 16,767 | — | — |
| 2022-04-26 | $158.40 | $158.40 | 15,983 | — | — |
| 2022-04-25 | $167.40 | $167.40 | 24,437 | — | — |
| 2022-04-22 | $151.20 | $151.20 | 11,570 | — | — |
| 2022-04-21 | $152.10 | $152.10 | 13,367 | — | — |
| 2022-04-20 | $158.40 | $158.40 | 17,633 | — | — |
| 2022-04-19 | $149.70 | $149.70 | 12,737 | — | — |
| 2022-04-18 | $139.50 | $139.50 | 12,667 | — | — |
| 2022-04-14 | $145.50 | $145.50 | 20,220 | — | — |
| 2022-04-13 | $156.90 | $156.90 | 15,667 | — | — |
| 2022-04-12 | $157.20 | $157.20 | 67,217 | — | — |
| 2022-04-11 | $158.40 | $158.40 | 8,513 | — | — |
| 2022-04-08 | $162.90 | $162.90 | 14,317 | — | — |
| 2022-04-07 | $162.30 | $162.30 | 8,847 | — | — |
| 2022-04-06 | $160.80 | $160.80 | 14,467 | — | — |
| 2022-04-05 | $170.10 | $170.10 | 15,790 | — | — |
| 2022-04-04 | $171.90 | $171.90 | 14,770 | — | — |
| 2022-04-01 | $175.80 | $175.80 | 25,533 | — | — |
| 2022-03-31 | $164.10 | $164.10 | 16,790 | — | — |
| 2022-03-30 | $162.00 | $162.00 | 24,127 | — | — |
| 2022-03-29 | $152.70 | $152.70 | 27,303 | — | — |
| 2022-03-28 | $147.00 | $147.00 | 19,067 | — | — |
| 2022-03-25 | $158.70 | $158.70 | 13,347 | — | — |
| 2022-03-24 | $169.50 | $169.50 | 15,090 | — | — |
| 2022-03-23 | $160.50 | $160.50 | 27,057 | — | — |
| 2022-03-22 | $167.10 | $167.10 | 35,207 | — | — |
| 2022-03-21 | $162.90 | $162.90 | 39,697 | — | — |
| 2022-03-18 | $156.60 | $156.60 | 33,283 | — | — |
| 2022-03-17 | $154.80 | $154.80 | 40,027 | — | — |
| 2022-03-16 | $142.20 | $142.20 | 33,897 | — | — |
| 2022-03-15 | $133.20 | $133.20 | 19,377 | — | — |
| 2022-03-14 | $134.10 | $134.10 | 25,047 | — | — |
| 2022-03-11 | $131.70 | $131.70 | 23,497 | — | — |
| 2022-03-10 | $123.00 | $123.00 | 31,470 | — | — |
| 2022-03-09 | $108.60 | $108.60 | 15,537 | — | — |
| 2022-03-08 | $106.50 | $106.50 | 29,503 | — | — |
| 2022-03-07 | $103.80 | $103.80 | 37,980 | — | — |
| 2022-03-04 | $90.60 | $90.60 | 14,997 | — | — |
| 2022-03-03 | $99.60 | $99.60 | 9,303 | — | — |
| 2022-03-02 | $107.40 | $107.40 | 14,523 | — | — |
| 2022-03-01 | $99.90 | $99.90 | 9,247 | — | — |
| 2022-02-28 | $99.60 | $99.60 | 10,540 | — | — |
| 2022-02-25 | $96.60 | $96.60 | 10,607 | — | — |
| 2022-02-24 | $98.70 | $98.70 | 13,787 | — | — |
| 2022-02-23 | $86.40 | $86.40 | 10,700 | — | — |
| 2022-02-22 | $86.40 | $86.40 | 17,407 | — | — |
| 2022-02-18 | $94.50 | $94.50 | 7,530 | — | — |
| 2022-02-17 | $96.60 | $96.60 | 6,747 | — | — |
| 2022-02-16 | $101.70 | $101.70 | 13,653 | — | — |
| 2022-02-15 | $101.40 | $101.40 | 18,060 | — | — |
| 2022-02-14 | $94.20 | $94.20 | 13,533 | — | — |
| 2022-02-11 | $92.10 | $92.10 | 23,783 | — | — |
| 2022-02-10 | $99.00 | $99.00 | 20,347 | — | — |
| 2022-02-09 | $95.70 | $95.70 | 21,583 | — | — |
| 2022-02-08 | $91.50 | $91.50 | 86,527 | — | — |
| 2022-02-07 | $83.10 | $83.10 | 27,737 | — | — |
| 2022-02-04 | $87.00 | $87.00 | 15,027 | — | — |
| 2022-02-03 | $84.30 | $84.30 | 6,327 | — | — |
| 2022-02-02 | $82.80 | $82.80 | 15,113 | — | — |
| 2022-02-01 | $89.70 | $89.70 | 13,543 | — | — |
| 2022-01-31 | $86.70 | $86.70 | 15,193 | — | — |
| 2022-01-28 | $83.10 | $83.10 | 13,803 | — | — |
| 2022-01-27 | $80.40 | $80.40 | 12,087 | — | — |
| 2022-01-26 | $88.65 | $88.65 | 12,940 | — | — |
| 2022-01-25 | $88.50 | $88.50 | 17,433 | — | — |
| 2022-01-24 | $96.00 | $96.00 | 26,420 | — | — |
| 2022-01-21 | $86.70 | $86.70 | 16,160 | — | — |
| 2022-01-20 | $95.10 | $95.10 | 12,677 | — | — |
| 2022-01-19 | $91.80 | $91.80 | 23,757 | — | — |
| 2022-01-18 | $96.30 | $96.30 | 17,720 | — | — |
| 2022-01-14 | $102.60 | $102.60 | 31,417 | — | — |
| 2022-01-13 | $111.30 | $111.30 | 28,183 | — | — |
| 2022-01-12 | $121.20 | $121.20 | 18,807 | — | — |
| 2022-01-11 | $124.50 | $124.50 | 17,103 | — | — |
| 2022-01-10 | $123.60 | $123.60 | 31,083 | — | — |
| 2022-01-07 | $134.10 | $134.10 | 12,497 | — | — |
| 2022-01-06 | $140.10 | $140.10 | 15,823 | — | — |
| 2022-01-05 | $146.70 | $146.70 | 13,790 | — | — |
| 2022-01-04 | $153.00 | $153.00 | 10,723 | — | — |
| 2022-01-03 | $157.50 | $157.50 | 14,770 | — | — |