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
- 2021-04-19 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 | $18.07 | $18.07 | 19,554 | — | — |
| 2022-12-29 | $16.90 | $16.90 | 11,885 | — | — |
| 2022-12-28 | $16.25 | $16.25 | 11,623 | — | — |
| 2022-12-27 | $17.03 | $17.03 | 20,754 | — | — |
| 2022-12-23 | $18.07 | $18.07 | 12,400 | — | — |
| 2022-12-22 | $19.63 | $19.63 | 16,023 | — | — |
| 2022-12-21 | $20.93 | $20.93 | 19,200 | — | — |
| 2022-12-20 | $20.28 | $20.28 | 9,962 | — | — |
| 2022-12-19 | $20.54 | $20.54 | 25,223 | — | — |
| 2022-12-16 | $25.09 | $25.09 | 173,331 | — | — |
| 2022-12-15 | $26.00 | $26.00 | 21,408 | — | — |
| 2022-12-14 | $27.82 | $27.82 | 13,392 | — | — |
| 2022-12-13 | $28.86 | $28.86 | 15,000 | — | — |
| 2022-12-12 | $27.56 | $27.56 | 13,031 | — | — |
| 2022-12-09 | $26.65 | $26.65 | 15,477 | — | — |
| 2022-12-08 | $27.69 | $27.69 | 23,508 | — | — |
| 2022-12-07 | $27.30 | $27.30 | 19,523 | — | — |
| 2022-12-06 | $29.25 | $29.25 | 13,908 | — | — |
| 2022-12-05 | $29.25 | $29.25 | 25,823 | — | — |
| 2022-12-02 | $28.73 | $28.73 | 9,031 | — | — |
| 2022-12-01 | $27.82 | $27.82 | 7,423 | — | — |
| 2022-11-30 | $27.30 | $27.30 | 48,777 | — | — |
| 2022-11-29 | $29.38 | $29.38 | 15,692 | — | — |
| 2022-11-28 | $30.81 | $30.81 | 9,992 | — | — |
| 2022-11-25 | $31.72 | $31.72 | 11,977 | — | — |
| 2022-11-23 | $29.64 | $29.64 | 11,008 | — | — |
| 2022-11-22 | $28.08 | $28.08 | 10,077 | — | — |
| 2022-11-21 | $28.08 | $28.08 | 27,815 | — | — |
| 2022-11-18 | $29.51 | $29.51 | 20,938 | — | — |
| 2022-11-17 | $29.25 | $29.25 | 16,262 | — | — |
| 2022-11-16 | $31.72 | $31.72 | 14,577 | — | — |
| 2022-11-15 | $34.84 | $34.84 | 13,200 | — | — |
| 2022-11-14 | $33.93 | $33.93 | 17,738 | — | — |
| 2022-11-11 | $37.83 | $37.83 | 12,062 | — | — |
| 2022-11-10 | $36.53 | $36.53 | 32,438 | — | — |
| 2022-11-09 | $32.76 | $32.76 | 23,754 | — | — |
| 2022-11-08 | $36.40 | $36.40 | 13,400 | — | — |
| 2022-11-07 | $36.92 | $36.92 | 18,223 | — | — |
| 2022-11-04 | $36.01 | $36.01 | 14,169 | — | — |
| 2022-11-03 | $34.58 | $34.58 | 9,500 | — | — |
| 2022-11-02 | $34.06 | $34.06 | 15,108 | — | — |
| 2022-11-01 | $34.97 | $34.97 | 18,062 | — | — |
| 2022-10-31 | $38.48 | $38.48 | 21,346 | — | — |
| 2022-10-28 | $38.61 | $38.61 | 12,592 | — | — |
| 2022-10-27 | $38.22 | $38.22 | 28,046 | — | — |
| 2022-10-26 | $41.86 | $41.86 | 82,938 | — | — |
| 2022-10-25 | $35.75 | $35.75 | 16,600 | — | — |
| 2022-10-24 | $33.15 | $33.15 | 19,108 | — | — |
| 2022-10-21 | $32.89 | $32.89 | 18,446 | — | — |
| 2022-10-20 | $32.50 | $32.50 | 6,100 | — | — |
| 2022-10-19 | $32.76 | $32.76 | 3,662 | — | — |
| 2022-10-18 | $32.89 | $32.89 | 14,685 | — | — |
| 2022-10-17 | $37.57 | $37.57 | 8,223 | — | — |
| 2022-10-14 | $37.57 | $37.57 | 7,638 | — | — |
| 2022-10-13 | $38.87 | $38.87 | 6,792 | — | — |
| 2022-10-12 | $37.83 | $37.83 | 5,592 | — | — |
| 2022-10-11 | $38.35 | $38.35 | 11,138 | — | — |
| 2022-10-10 | $39.52 | $39.52 | 6,746 | — | — |
| 2022-10-07 | $39.91 | $39.91 | 8,923 | — | — |
| 2022-10-06 | $39.00 | $39.00 | 4,985 | — | — |
| 2022-10-05 | $39.26 | $39.26 | 7,100 | — | — |
| 2022-10-04 | $39.39 | $39.39 | 16,885 | — | — |
| 2022-10-03 | $36.53 | $36.53 | 11,577 | — | — |
| 2022-09-30 | $36.92 | $36.92 | 16,554 | — | — |
| 2022-09-29 | $37.57 | $37.57 | 23,800 | — | — |
| 2022-09-28 | $37.18 | $37.18 | 19,669 | — | — |
| 2022-09-27 | $31.46 | $31.46 | 6,969 | — | — |
| 2022-09-26 | $30.55 | $30.55 | 12,192 | — | — |
| 2022-09-23 | $29.38 | $29.38 | 13,115 | — | — |
| 2022-09-22 | $30.03 | $30.03 | 11,369 | — | — |
| 2022-09-21 | $30.55 | $30.55 | 14,531 | — | — |
| 2022-09-20 | $32.37 | $32.37 | 19,215 | — | — |
| 2022-09-19 | $33.28 | $33.28 | 16,531 | — | — |
| 2022-09-16 | $33.28 | $33.28 | 182,438 | — | — |
| 2022-09-15 | $37.18 | $37.18 | 25,477 | — | — |
| 2022-09-14 | $40.56 | $40.56 | 21,292 | — | — |
| 2022-09-13 | $43.03 | $43.03 | 16,023 | — | — |
| 2022-09-12 | $44.33 | $44.33 | 13,246 | — | — |
| 2022-09-09 | $43.94 | $43.94 | 12,115 | — | — |
| 2022-09-08 | $44.85 | $44.85 | 10,531 | — | — |
| 2022-09-07 | $44.33 | $44.33 | 16,985 | — | — |
| 2022-09-06 | $42.90 | $42.90 | 24,231 | — | — |
| 2022-09-02 | $45.37 | $45.37 | 19,954 | — | — |
| 2022-09-01 | $47.06 | $47.06 | 19,200 | — | — |
| 2022-08-31 | $48.36 | $48.36 | 26,923 | — | — |
| 2022-08-30 | $48.23 | $48.23 | 14,831 | — | — |
| 2022-08-29 | $51.35 | $51.35 | 18,269 | — | — |
| 2022-08-26 | $51.87 | $51.87 | 16,538 | — | — |
| 2022-08-25 | $52.00 | $52.00 | 19,192 | — | — |
| 2022-08-24 | $52.00 | $52.00 | 21,746 | — | — |
| 2022-08-23 | $50.05 | $50.05 | 18,300 | — | — |
| 2022-08-22 | $51.74 | $51.74 | 18,569 | — | — |
| 2022-08-19 | $47.71 | $47.71 | 12,223 | — | — |
| 2022-08-18 | $49.40 | $49.40 | 14,323 | — | — |
| 2022-08-17 | $48.75 | $48.75 | 7,869 | — | — |
| 2022-08-16 | $49.79 | $49.79 | 12,846 | — | — |
| 2022-08-15 | $45.89 | $45.89 | 15,646 | — | — |
| 2022-08-12 | $48.62 | $48.62 | 21,738 | — | — |
| 2022-08-11 | $53.17 | $53.17 | 7,785 | — | — |
| 2022-08-10 | $54.99 | $54.99 | 11,546 | — | — |
| 2022-08-09 | $57.20 | $57.20 | 14,915 | — | — |
| 2022-08-08 | $55.90 | $55.90 | 22,531 | — | — |
| 2022-08-05 | $60.06 | $60.06 | 5,292 | — | — |
| 2022-08-04 | $59.28 | $59.28 | 7,646 | — | — |
| 2022-08-03 | $58.89 | $58.89 | 14,923 | — | — |
| 2022-08-02 | $53.95 | $53.95 | 11,246 | — | — |
| 2022-08-01 | $48.49 | $48.49 | 12,931 | — | — |
| 2022-07-29 | $50.31 | $50.31 | 8,823 | — | — |
| 2022-07-28 | $50.96 | $50.96 | 9,892 | — | — |
| 2022-07-27 | $49.27 | $49.27 | 12,100 | — | — |
| 2022-07-26 | $46.28 | $46.28 | 6,369 | — | — |
| 2022-07-25 | $50.44 | $50.44 | 5,708 | — | — |
| 2022-07-22 | $48.62 | $48.62 | 4,023 | — | — |
| 2022-07-21 | $51.35 | $51.35 | 4,708 | — | — |
| 2022-07-20 | $51.87 | $51.87 | 7,400 | — | — |
| 2022-07-19 | $49.92 | $49.92 | 7,869 | — | — |
| 2022-07-18 | $48.49 | $48.49 | 4,800 | — | — |
| 2022-07-15 | $46.54 | $46.54 | 11,369 | — | — |
| 2022-07-14 | $52.13 | $52.13 | 5,938 | — | — |
| 2022-07-13 | $53.17 | $53.17 | 7,515 | — | — |
| 2022-07-12 | $49.92 | $49.92 | 4,369 | — | — |
| 2022-07-11 | $52.00 | $52.00 | 8,400 | — | — |
| 2022-07-08 | $55.25 | $55.25 | 19,646 | — | — |
| 2022-07-07 | $49.53 | $49.53 | 18,446 | — | — |
| 2022-07-06 | $49.14 | $49.14 | 11,338 | — | — |
| 2022-07-05 | $52.52 | $52.52 | 27,146 | — | — |
| 2022-07-01 | $41.99 | $41.99 | 10,000 | — | — |
| 2022-06-30 | $41.34 | $41.34 | 9,500 | — | — |
| 2022-06-29 | $38.35 | $38.35 | 14,015 | — | — |
| 2022-06-28 | $40.04 | $40.04 | 11,408 | — | — |
| 2022-06-27 | $43.55 | $43.55 | 12,731 | — | — |
| 2022-06-24 | $44.59 | $44.59 | 155,492 | — | — |
| 2022-06-23 | $43.55 | $43.55 | 23,315 | — | — |
| 2022-06-22 | $42.25 | $42.25 | 11,285 | — | — |
| 2022-06-21 | $43.68 | $43.68 | 18,192 | — | — |
| 2022-06-17 | $46.67 | $46.67 | 47,454 | — | — |
| 2022-06-16 | $47.71 | $47.71 | 18,600 | — | — |
| 2022-06-15 | $44.72 | $44.72 | 14,908 | — | — |
| 2022-06-14 | $40.56 | $40.56 | 17,185 | — | — |
| 2022-06-13 | $40.04 | $40.04 | 20,969 | — | — |
| 2022-06-10 | $43.42 | $43.42 | 13,723 | — | — |
| 2022-06-09 | $46.15 | $46.15 | 20,692 | — | — |
| 2022-06-08 | $53.17 | $53.17 | 25,115 | — | — |
| 2022-06-07 | $53.82 | $53.82 | 28,923 | — | — |
| 2022-06-06 | $51.09 | $51.09 | 45,215 | — | — |
| 2022-06-03 | $66.17 | $66.17 | 19,738 | — | — |
| 2022-06-02 | $67.99 | $67.99 | 22,354 | — | — |
| 2022-06-01 | $70.59 | $70.59 | 30,200 | — | — |
| 2022-05-31 | $70.59 | $70.59 | 53,300 | — | — |
| 2022-05-27 | $68.77 | $68.77 | 12,954 | — | — |
| 2022-05-26 | $67.34 | $67.34 | 15,131 | — | — |
| 2022-05-25 | $66.82 | $66.82 | 8,192 | — | — |
| 2022-05-24 | $66.04 | $66.04 | 19,262 | — | — |
| 2022-05-23 | $67.08 | $67.08 | 14,100 | — | — |
| 2022-05-20 | $64.09 | $64.09 | 15,385 | — | — |
| 2022-05-19 | $65.78 | $65.78 | 20,854 | — | — |
| 2022-05-18 | $66.04 | $66.04 | 19,892 | — | — |
| 2022-05-17 | $79.17 | $79.17 | 12,338 | — | — |
| 2022-05-16 | $73.97 | $73.97 | 11,531 | — | — |
| 2022-05-13 | $75.66 | $75.66 | 18,508 | — | — |
| 2022-05-12 | $66.95 | $66.95 | 15,569 | — | — |
| 2022-05-11 | $59.54 | $59.54 | 15,769 | — | — |
| 2022-05-10 | $58.11 | $58.11 | 21,738 | — | — |
| 2022-05-09 | $66.95 | $66.95 | 18,069 | — | — |
| 2022-05-06 | $65.39 | $65.39 | 8,269 | — | — |
| 2022-05-05 | $69.68 | $69.68 | 14,192 | — | — |
| 2022-05-04 | $73.19 | $73.19 | 12,569 | — | — |
| 2022-05-03 | $77.61 | $77.61 | 24,192 | — | — |
| 2022-05-02 | $82.81 | $82.81 | 11,646 | — | — |
| 2022-04-29 | $91.00 | $91.00 | 7,015 | — | — |
| 2022-04-28 | $92.30 | $92.30 | 12,362 | — | — |
| 2022-04-27 | $100.75 | $100.75 | 6,592 | — | — |
| 2022-04-26 | $104.91 | $104.91 | 7,462 | — | — |
| 2022-04-25 | $106.21 | $106.21 | 6,469 | — | — |
| 2022-04-22 | $101.01 | $101.01 | 7,562 | — | — |
| 2022-04-21 | $113.10 | $113.10 | 13,338 | — | — |
| 2022-04-20 | $114.92 | $114.92 | 6,554 | — | — |
| 2022-04-19 | $107.64 | $107.64 | 4,477 | — | — |
| 2022-04-18 | $103.22 | $103.22 | 4,538 | — | — |
| 2022-04-14 | $105.04 | $105.04 | 3,023 | — | — |
| 2022-04-13 | $105.17 | $105.17 | 4,338 | — | — |
| 2022-04-12 | $104.26 | $104.26 | 6,246 | — | — |
| 2022-04-11 | $96.72 | $96.72 | 13,408 | — | — |
| 2022-04-08 | $93.47 | $93.47 | 16,408 | — | — |
| 2022-04-07 | $107.25 | $107.25 | 8,569 | — | — |
| 2022-04-06 | $113.10 | $113.10 | 13,331 | — | — |
| 2022-04-05 | $116.48 | $116.48 | 9,331 | — | — |
| 2022-04-04 | $117.13 | $117.13 | 16,192 | — | — |
| 2022-04-01 | $113.49 | $113.49 | 18,715 | — | — |
| 2022-03-31 | $110.37 | $110.37 | 35,038 | — | — |
| 2022-03-30 | $98.93 | $98.93 | 7,554 | — | — |
| 2022-03-29 | $95.42 | $95.42 | 9,054 | — | — |
| 2022-03-28 | $92.69 | $92.69 | 9,208 | — | — |
| 2022-03-25 | $93.47 | $93.47 | 8,769 | — | — |
| 2022-03-24 | $89.70 | $89.70 | 8,815 | — | — |
| 2022-03-23 | $87.10 | $87.10 | 9,138 | — | — |
| 2022-03-22 | $85.28 | $85.28 | 9,577 | — | — |
| 2022-03-21 | $81.64 | $81.64 | 13,262 | — | — |
| 2022-03-18 | $83.59 | $83.59 | 98,400 | — | — |
| 2022-03-17 | $85.67 | $85.67 | 13,531 | — | — |
| 2022-03-16 | $83.85 | $83.85 | 27,646 | — | — |
| 2022-03-15 | $78.13 | $78.13 | 12,615 | — | — |
| 2022-03-14 | $68.51 | $68.51 | 16,646 | — | — |
| 2022-03-11 | $89.31 | $89.31 | 7,554 | — | — |
| 2022-03-10 | $88.40 | $88.40 | 24,700 | — | — |
| 2022-03-09 | $80.60 | $80.60 | 10,946 | — | — |
| 2022-03-08 | $77.74 | $77.74 | 8,977 | — | — |
| 2022-03-07 | $74.62 | $74.62 | 9,931 | — | — |
| 2022-03-04 | $74.62 | $74.62 | 2,523 | — | — |
| 2022-03-03 | $72.67 | $72.67 | 3,938 | — | — |
| 2022-03-02 | $75.66 | $75.66 | 1,562 | — | — |
| 2022-03-01 | $78.26 | $78.26 | 3,808 | — | — |
| 2022-02-28 | $77.74 | $77.74 | 13,138 | — | — |
| 2022-02-25 | $77.35 | $77.35 | 5,169 | — | — |
| 2022-02-24 | $72.80 | $72.80 | 1,692 | — | — |
| 2022-02-23 | $73.19 | $73.19 | 1,315 | — | — |
| 2022-02-22 | $73.19 | $73.19 | 3,115 | — | — |
| 2022-02-18 | $74.23 | $74.23 | 3,569 | — | — |
| 2022-02-17 | $72.54 | $72.54 | 1,638 | — | — |
| 2022-02-16 | $69.16 | $69.16 | 4,069 | — | — |
| 2022-02-15 | $69.29 | $69.29 | 6,385 | — | — |
| 2022-02-14 | $74.36 | $74.36 | 3,031 | — | — |
| 2022-02-11 | $81.25 | $81.25 | 9,431 | — | — |
| 2022-02-10 | $77.22 | $77.22 | 7,531 | — | — |
| 2022-02-09 | $73.45 | $73.45 | 14,646 | — | — |
| 2022-02-08 | $70.72 | $70.72 | 2,846 | — | — |
| 2022-02-07 | $69.68 | $69.68 | 4,685 | — | — |
| 2022-02-04 | $68.25 | $68.25 | 11,231 | — | — |
| 2022-02-03 | $64.61 | $64.61 | 13,762 | — | — |
| 2022-02-02 | $62.14 | $62.14 | 7,100 | — | — |
| 2022-02-01 | $60.58 | $60.58 | 5,131 | — | — |
| 2022-01-31 | $61.36 | $61.36 | 8,262 | — | — |
| 2022-01-28 | $63.96 | $63.96 | 1,962 | — | — |
| 2022-01-27 | $63.57 | $63.57 | 4,692 | — | — |
| 2022-01-26 | $62.66 | $62.66 | 5,708 | — | — |
| 2022-01-25 | $59.28 | $59.28 | 4,269 | — | — |
| 2022-01-24 | $61.10 | $61.10 | 5,038 | — | — |
| 2022-01-21 | $62.27 | $62.27 | 8,469 | — | — |
| 2022-01-20 | $64.22 | $64.22 | 6,731 | — | — |
| 2022-01-19 | $63.83 | $63.83 | 9,292 | — | — |
| 2022-01-18 | $65.78 | $65.78 | 4,085 | — | — |
| 2022-01-14 | $67.60 | $67.60 | 3,515 | — | — |
| 2022-01-13 | $66.69 | $66.69 | 20,877 | — | — |
| 2022-01-12 | $73.71 | $73.71 | 17,677 | — | — |
| 2022-01-11 | $69.81 | $69.81 | 16,615 | — | — |
| 2022-01-10 | $65.26 | $65.26 | 21,515 | — | — |
| 2022-01-07 | $65.65 | $65.65 | 19,646 | — | — |
| 2022-01-06 | $78.00 | $78.00 | 11,269 | — | — |
| 2022-01-05 | $86.58 | $86.58 | 9,231 | — | — |
| 2022-01-04 | $90.74 | $90.74 | 27,662 | — | — |
| 2022-01-03 | $91.00 | $91.00 | 15,662 | — | — |