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
- 2022-08-15 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 | $27.40 | $27.40 | 34,320 | — | — |
| 2022-12-29 | $26.20 | $26.20 | 61,950 | — | — |
| 2022-12-28 | $23.00 | $23.00 | 1,395,925 | — | — |
| 2022-12-27 | $16.54 | $16.54 | 3,790 | — | — |
| 2022-12-23 | $15.50 | $15.50 | 455 | — | — |
| 2022-12-22 | $15.40 | $15.40 | 1,850 | — | — |
| 2022-12-21 | $15.82 | $15.82 | 735 | — | — |
| 2022-12-20 | $15.42 | $15.42 | 755 | — | — |
| 2022-12-19 | $16.20 | $16.20 | 4,525 | — | — |
| 2022-12-16 | $18.00 | $18.00 | 1,710 | — | — |
| 2022-12-15 | $18.82 | $18.82 | 280 | — | — |
| 2022-12-14 | $19.02 | $19.02 | 445 | — | — |
| 2022-12-13 | $19.20 | $19.20 | 1,795 | — | — |
| 2022-12-12 | $20.14 | $20.14 | 3,025 | — | — |
| 2022-12-09 | $18.42 | $18.42 | 2,285 | — | — |
| 2022-12-08 | $17.22 | $17.22 | 2,955 | — | — |
| 2022-12-07 | $19.20 | $19.20 | 1,325 | — | — |
| 2022-12-06 | $18.18 | $18.18 | 1,810 | — | — |
| 2022-12-05 | $21.80 | $21.80 | 345 | — | — |
| 2022-12-02 | $24.00 | $24.00 | 590 | — | — |
| 2022-12-01 | $25.00 | $25.00 | 855 | — | — |
| 2022-11-30 | $23.00 | $23.00 | 800 | — | — |
| 2022-11-29 | $21.80 | $21.80 | 1,300 | — | — |
| 2022-11-28 | $22.00 | $22.00 | 1,445 | — | — |
| 2022-11-25 | $23.06 | $23.06 | 240 | — | — |
| 2022-11-23 | $23.00 | $23.00 | 1,155 | — | — |
| 2022-11-22 | $23.60 | $23.60 | 2,100 | — | — |
| 2022-11-21 | $24.60 | $24.60 | 1,315 | — | — |
| 2022-11-18 | $25.60 | $25.60 | 1,310 | — | — |
| 2022-11-17 | $25.60 | $25.60 | 1,255 | — | — |
| 2022-11-16 | $25.60 | $25.60 | 1,370 | — | — |
| 2022-11-15 | $27.40 | $27.40 | 2,140 | — | — |
| 2022-11-14 | $26.30 | $26.30 | 1,640 | — | — |
| 2022-11-11 | $26.20 | $26.20 | 1,630 | — | — |
| 2022-11-10 | $25.40 | $25.40 | 1,605 | — | — |
| 2022-11-09 | $25.20 | $25.20 | 2,840 | — | — |
| 2022-11-08 | $26.10 | $26.10 | 2,270 | — | — |
| 2022-11-07 | $28.00 | $28.00 | 1,510 | — | — |
| 2022-11-04 | $28.00 | $28.00 | 3,705 | — | — |
| 2022-11-03 | $28.00 | $28.00 | 880 | — | — |
| 2022-11-02 | $28.00 | $28.00 | 1,630 | — | — |
| 2022-11-01 | $27.80 | $27.80 | 8,905 | — | — |
| 2022-10-31 | $29.00 | $29.00 | 820 | — | — |
| 2022-10-28 | $31.00 | $31.00 | 5,575 | — | — |
| 2022-10-27 | $33.00 | $33.00 | 2,525 | — | — |
| 2022-10-26 | $31.00 | $31.00 | 6,785 | — | — |
| 2022-10-25 | $36.20 | $36.20 | 17,015 | — | — |
| 2022-10-24 | $36.40 | $36.40 | 8,550 | — | — |
| 2022-10-21 | $37.40 | $37.40 | 5,580 | — | — |
| 2022-10-20 | $40.00 | $40.00 | 5,615 | — | — |
| 2022-10-19 | $40.00 | $40.00 | 27,425 | — | — |
| 2022-10-18 | $37.00 | $37.00 | 8,895 | — | — |
| 2022-10-17 | $37.80 | $37.80 | 2,730 | — | — |
| 2022-10-14 | $39.00 | $39.00 | 10,635 | — | — |
| 2022-10-13 | $42.80 | $42.80 | 20,065 | — | — |
| 2022-10-12 | $44.60 | $44.60 | 56,350 | — | — |
| 2022-10-11 | $52.00 | $52.00 | 27,195 | — | — |
| 2022-10-10 | $43.20 | $43.20 | 58,760 | — | — |
| 2022-10-07 | $52.60 | $52.60 | 2,999,005 | — | — |
| 2022-10-06 | $32.40 | $32.40 | 1,140 | — | — |
| 2022-10-05 | $31.00 | $31.00 | 1,305 | — | — |
| 2022-10-04 | $31.80 | $31.80 | 2,565 | — | — |
| 2022-10-03 | $31.60 | $31.60 | 24,120 | — | — |
| 2022-09-30 | $27.80 | $27.80 | 1,435 | — | — |
| 2022-09-29 | $26.60 | $26.60 | 915 | — | — |
| 2022-09-28 | $27.00 | $27.00 | 2,685 | — | — |
| 2022-09-27 | $27.40 | $27.40 | 3,160 | — | — |
| 2022-09-26 | $27.60 | $27.60 | 2,560 | — | — |
| 2022-09-23 | $30.20 | $30.20 | 2,890 | — | — |
| 2022-09-22 | $32.60 | $32.60 | 2,555 | — | — |
| 2022-09-21 | $36.20 | $36.20 | 1,635 | — | — |
| 2022-09-20 | $39.20 | $39.20 | 2,015 | — | — |
| 2022-09-19 | $39.80 | $39.80 | 2,215 | — | — |
| 2022-09-16 | $41.20 | $41.20 | 1,390 | — | — |
| 2022-09-15 | $42.80 | $42.80 | 3,920 | — | — |
| 2022-09-14 | $45.00 | $45.00 | 6,115 | — | — |
| 2022-09-13 | $43.00 | $43.00 | 12,130 | — | — |
| 2022-09-12 | $42.60 | $42.60 | 7,940 | — | — |
| 2022-09-09 | $43.60 | $43.60 | 6,235 | — | — |
| 2022-09-08 | $46.60 | $46.60 | 3,580 | — | — |
| 2022-09-07 | $47.80 | $47.80 | 1,095 | — | — |
| 2022-09-06 | $50.00 | $50.00 | 6,610 | — | — |
| 2022-09-02 | $57.60 | $57.60 | 11,145 | — | — |
| 2022-09-01 | $55.88 | $55.88 | 7,520 | — | — |
| 2022-08-31 | $60.60 | $60.60 | 20,230 | — | — |
| 2022-08-30 | $57.60 | $57.60 | 3,500 | — | — |
| 2022-08-29 | $57.80 | $57.80 | 4,550 | — | — |
| 2022-08-26 | $59.60 | $59.60 | 10,250 | — | — |
| 2022-08-25 | $65.90 | $65.90 | 4,700 | — | — |
| 2022-08-24 | $69.60 | $69.60 | 7,560 | — | — |
| 2022-08-23 | $73.80 | $73.80 | 10,495 | — | — |
| 2022-08-22 | $87.40 | $87.40 | 4,640 | — | — |
| 2022-08-19 | $96.00 | $96.00 | 12,570 | — | — |
| 2022-08-18 | $102.80 | $102.80 | 13,950 | — | — |
| 2022-08-17 | $107.20 | $107.20 | 16,740 | — | — |
| 2022-08-16 | $110.80 | $110.80 | 65,780 | — | — |
| 2022-08-15 | $117.80 | $117.80 | 185,205 | — | — |