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
- 2016-08-09 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 | $21.76 | $21.76 | 2,125 | — | — |
| 2022-12-29 | $21.28 | $21.28 | 9,650 | — | — |
| 2022-12-28 | $21.60 | $21.60 | 11,875 | — | — |
| 2022-12-27 | $20.48 | $20.48 | 2,250 | — | — |
| 2022-12-23 | $20.88 | $20.88 | 1,038 | — | — |
| 2022-12-22 | $21.28 | $21.28 | 7,013 | — | — |
| 2022-12-21 | $21.84 | $21.84 | 4,263 | — | — |
| 2022-12-20 | $21.60 | $21.60 | 2,500 | — | — |
| 2022-12-19 | $21.20 | $21.20 | 2,650 | — | — |
| 2022-12-16 | $22.40 | $22.40 | 10,038 | — | — |
| 2022-12-15 | $21.68 | $21.68 | 8,325 | — | — |
| 2022-12-14 | $24.24 | $24.24 | 12,588 | — | — |
| 2022-12-13 | $25.60 | $25.60 | 7,763 | — | — |
| 2022-12-12 | $24.80 | $24.80 | 14,938 | — | — |
| 2022-12-09 | $28.40 | $28.40 | 41,438 | — | — |
| 2022-12-08 | $38.00 | $38.00 | 430,616 | — | — |
| 2022-12-07 | $30.00 | $30.00 | 8,524 | — | — |
| 2022-12-06 | $32.00 | $32.00 | 560 | — | — |
| 2022-12-05 | $32.80 | $32.80 | 514 | — | — |
| 2022-12-02 | $32.80 | $32.80 | 707 | — | — |
| 2022-12-01 | $32.60 | $32.60 | 408 | — | — |
| 2022-11-30 | $33.00 | $33.00 | 417 | — | — |
| 2022-11-29 | $32.20 | $32.20 | 926 | — | — |
| 2022-11-28 | $32.60 | $32.60 | 394 | — | — |
| 2022-11-25 | $34.40 | $34.40 | 189 | — | — |
| 2022-11-23 | $34.00 | $34.00 | 148 | — | — |
| 2022-11-22 | $34.40 | $34.40 | 233 | — | — |
| 2022-11-21 | $33.00 | $33.00 | 592 | — | — |
| 2022-11-18 | $34.20 | $34.20 | 591 | — | — |
| 2022-11-17 | $32.80 | $32.80 | 609 | — | — |
| 2022-11-16 | $34.40 | $34.40 | 1,143 | — | — |
| 2022-11-15 | $37.60 | $37.60 | 3,887 | — | — |
| 2022-11-14 | $38.00 | $38.00 | 1,672 | — | — |
| 2022-11-11 | $35.60 | $35.60 | 231 | — | — |
| 2022-11-10 | $35.60 | $35.60 | 705 | — | — |
| 2022-11-09 | $35.60 | $35.60 | 545 | — | — |
| 2022-11-08 | $36.40 | $36.40 | 418 | — | — |
| 2022-11-07 | $36.60 | $36.60 | 428 | — | — |
| 2022-11-04 | $36.00 | $36.00 | 417 | — | — |
| 2022-11-03 | $37.00 | $37.00 | 1,616 | — | — |
| 2022-11-02 | $39.00 | $39.00 | 1,751 | — | — |
| 2022-11-01 | $34.80 | $34.80 | 204 | — | — |
| 2022-10-31 | $35.20 | $35.20 | 383 | — | — |
| 2022-10-28 | $34.20 | $34.20 | 323 | — | — |
| 2022-10-27 | $34.40 | $34.40 | 727 | — | — |
| 2022-10-26 | $33.00 | $33.00 | 1,556 | — | — |
| 2022-10-25 | $34.20 | $34.20 | 698 | — | — |
| 2022-10-24 | $34.00 | $34.00 | 380 | — | — |
| 2022-10-21 | $35.00 | $35.00 | 511 | — | — |
| 2022-10-20 | $36.00 | $36.00 | 310 | — | — |
| 2022-10-19 | $36.00 | $36.00 | 857 | — | — |
| 2022-10-18 | $34.00 | $34.00 | 840 | — | — |
| 2022-10-17 | $34.00 | $34.00 | 1,020 | — | — |
| 2022-10-14 | $33.60 | $33.60 | 325 | — | — |
| 2022-10-13 | $33.60 | $33.60 | 1,100 | — | — |
| 2022-10-12 | $34.00 | $34.00 | 2,515 | — | — |
| 2022-10-11 | $37.20 | $37.20 | 342 | — | — |
| 2022-10-10 | $37.00 | $37.00 | 781 | — | — |
| 2022-10-07 | $39.00 | $39.00 | 509 | — | — |
| 2022-10-06 | $39.40 | $39.40 | 420 | — | — |
| 2022-10-05 | $39.00 | $39.00 | 528 | — | — |
| 2022-10-04 | $40.80 | $40.80 | 312 | — | — |
| 2022-10-03 | $38.00 | $38.00 | 851 | — | — |
| 2022-09-30 | $40.00 | $40.00 | 657 | — | — |
| 2022-09-29 | $41.00 | $41.00 | 287 | — | — |
| 2022-09-28 | $41.60 | $41.60 | 417 | — | — |
| 2022-09-27 | $41.20 | $41.20 | 771 | — | — |
| 2022-09-26 | $40.00 | $40.00 | 1,470 | — | — |
| 2022-09-23 | $40.00 | $40.00 | 2,234 | — | — |
| 2022-09-22 | $44.00 | $44.00 | 1,806 | — | — |
| 2022-09-21 | $42.00 | $42.00 | 1,028 | — | — |
| 2022-09-20 | $43.60 | $43.60 | 1,052 | — | — |
| 2022-09-19 | $41.60 | $41.60 | 3,431 | — | — |
| 2022-09-16 | $44.60 | $44.60 | 1,749 | — | — |
| 2022-09-15 | $47.80 | $47.80 | 4,357 | — | — |
| 2022-09-14 | $53.20 | $53.20 | 45,719 | — | — |
| 2022-09-13 | $45.40 | $45.40 | 575 | — | — |
| 2022-09-12 | $45.80 | $45.80 | 354 | — | — |
| 2022-09-09 | $45.60 | $45.60 | 371 | — | — |
| 2022-09-08 | $44.80 | $44.80 | 341 | — | — |
| 2022-09-07 | $43.60 | $43.60 | 1,298 | — | — |
| 2022-09-06 | $44.00 | $44.00 | 1,112 | — | — |
| 2022-09-02 | $47.20 | $47.20 | 2,141 | — | — |
| 2022-09-01 | $45.40 | $45.40 | 1,330 | — | — |
| 2022-08-31 | $44.80 | $44.80 | 1,026 | — | — |
| 2022-08-30 | $45.60 | $45.60 | 1,358 | — | — |
| 2022-08-29 | $47.60 | $47.60 | 2,467 | — | — |
| 2022-08-26 | $51.40 | $51.40 | 1,634 | — | — |
| 2022-08-25 | $51.20 | $51.20 | 3,839 | — | — |
| 2022-08-24 | $49.60 | $49.60 | 5,975 | — | — |
| 2022-08-23 | $47.80 | $47.80 | 2,038 | — | — |
| 2022-08-22 | $50.20 | $50.20 | 2,153 | — | — |
| 2022-08-19 | $57.40 | $57.40 | 2,963 | — | — |
| 2022-08-18 | $66.00 | $66.00 | 5,787 | — | — |
| 2022-08-17 | $60.00 | $60.00 | 13,294 | — | — |
| 2022-08-16 | $67.40 | $67.40 | 196,749 | — | — |
| 2022-08-15 | $51.40 | $51.40 | 1,254 | — | — |
| 2022-08-12 | $49.60 | $49.60 | 3,709 | — | — |
| 2022-08-11 | $46.40 | $46.40 | 910 | — | — |
| 2022-08-10 | $45.60 | $45.60 | 601 | — | — |
| 2022-08-09 | $46.60 | $46.60 | 800 | — | — |
| 2022-08-08 | $48.20 | $48.20 | 895 | — | — |
| 2022-08-05 | $46.20 | $46.20 | 1,102 | — | — |
| 2022-08-04 | $48.40 | $48.40 | 2,322 | — | — |
| 2022-08-03 | $48.00 | $48.00 | 6,935 | — | — |
| 2022-08-02 | $45.40 | $45.40 | 2,103 | — | — |
| 2022-08-01 | $41.80 | $41.80 | 1,331 | — | — |
| 2022-07-29 | $42.20 | $42.20 | 721 | — | — |
| 2022-07-28 | $40.20 | $40.20 | 1,672 | — | — |
| 2022-07-27 | $43.80 | $43.80 | 892 | — | — |
| 2022-07-26 | $43.00 | $43.00 | 1,208 | — | — |
| 2022-07-25 | $45.40 | $45.40 | 1,292 | — | — |
| 2022-07-22 | $50.00 | $50.00 | 2,573 | — | — |
| 2022-07-21 | $48.00 | $48.00 | 962 | — | — |
| 2022-07-20 | $46.60 | $46.60 | 932 | — | — |
| 2022-07-19 | $46.00 | $46.00 | 845 | — | — |
| 2022-07-18 | $46.20 | $46.20 | 410 | — | — |
| 2022-07-15 | $44.00 | $44.00 | 1,728 | — | — |
| 2022-07-14 | $43.20 | $43.20 | 988 | — | — |
| 2022-07-13 | $45.00 | $45.00 | 516 | — | — |
| 2022-07-12 | $45.00 | $45.00 | 498 | — | — |
| 2022-07-11 | $47.40 | $47.40 | 936 | — | — |
| 2022-07-08 | $47.20 | $47.20 | 532 | — | — |
| 2022-07-07 | $47.00 | $47.00 | 1,424 | — | — |
| 2022-07-06 | $42.80 | $42.80 | 924 | — | — |
| 2022-07-05 | $41.20 | $41.20 | 819 | — | — |
| 2022-07-01 | $42.80 | $42.80 | 901 | — | — |
| 2022-06-30 | $38.20 | $38.20 | 2,749 | — | — |
| 2022-06-29 | $45.20 | $45.20 | 371 | — | — |
| 2022-06-28 | $47.00 | $47.00 | 393 | — | — |
| 2022-06-27 | $47.20 | $47.20 | 650 | — | — |
| 2022-06-24 | $48.20 | $48.20 | 492 | — | — |
| 2022-06-23 | $46.40 | $46.40 | 938 | — | — |
| 2022-06-22 | $44.40 | $44.40 | 4,354 | — | — |
| 2022-06-21 | $44.20 | $44.20 | 2,371 | — | — |
| 2022-06-17 | $43.60 | $43.60 | 1,541 | — | — |
| 2022-06-16 | $45.00 | $45.00 | 1,102 | — | — |
| 2022-06-15 | $44.40 | $44.40 | 2,766 | — | — |
| 2022-06-14 | $46.00 | $46.00 | 7,180 | — | — |
| 2022-06-13 | $46.00 | $46.00 | 2,094 | — | — |
| 2022-06-10 | $51.80 | $51.80 | 5,688 | — | — |
| 2022-06-09 | $49.20 | $49.20 | 12,967 | — | — |
| 2022-06-08 | $46.00 | $46.00 | 3,140 | — | — |
| 2022-06-07 | $47.80 | $47.80 | 1,948 | — | — |
| 2022-06-06 | $47.40 | $47.40 | 1,051 | — | — |
| 2022-06-03 | $49.00 | $49.00 | 952 | — | — |
| 2022-06-02 | $48.00 | $48.00 | 509 | — | — |
| 2022-06-01 | $46.80 | $46.80 | 779 | — | — |
| 2022-05-31 | $49.00 | $49.00 | 2,889 | — | — |
| 2022-05-27 | $50.00 | $50.00 | 6,647 | — | — |
| 2022-05-26 | $47.20 | $47.20 | 2,216 | — | — |
| 2022-05-25 | $46.20 | $46.20 | 3,602 | — | — |
| 2022-05-24 | $44.60 | $44.60 | 1,480 | — | — |
| 2022-05-23 | $46.80 | $46.80 | 1,001 | — | — |
| 2022-05-20 | $46.40 | $46.40 | 1,640 | — | — |
| 2022-05-19 | $48.20 | $48.20 | 1,646 | — | — |
| 2022-05-18 | $48.00 | $48.00 | 2,369 | — | — |
| 2022-05-17 | $52.80 | $52.80 | 12,432 | — | — |
| 2022-05-16 | $43.60 | $43.60 | 10,241 | — | — |
| 2022-05-13 | $48.00 | $48.00 | 165,825 | — | — |
| 2022-05-12 | $40.00 | $40.00 | 1,998 | — | — |
| 2022-05-11 | $41.20 | $41.20 | 2,305 | — | — |
| 2022-05-10 | $48.60 | $48.60 | 875 | — | — |
| 2022-05-09 | $48.00 | $48.00 | 1,124 | — | — |
| 2022-05-06 | $49.20 | $49.20 | 424 | — | — |
| 2022-05-05 | $48.40 | $48.40 | 1,691 | — | — |
| 2022-05-04 | $53.00 | $53.00 | 602 | — | — |
| 2022-05-03 | $53.00 | $53.00 | 509 | — | — |
| 2022-05-02 | $54.60 | $54.60 | 1,210 | — | — |
| 2022-04-29 | $50.60 | $50.60 | 2,011 | — | — |
| 2022-04-28 | $55.00 | $55.00 | 1,653 | — | — |
| 2022-04-27 | $56.40 | $56.40 | 1,650 | — | — |
| 2022-04-26 | $59.00 | $59.00 | 1,567 | — | — |
| 2022-04-25 | $59.40 | $59.40 | 2,912 | — | — |
| 2022-04-22 | $62.80 | $62.80 | 7,786 | — | — |
| 2022-04-21 | $57.00 | $57.00 | 1,452 | — | — |
| 2022-04-20 | $59.80 | $59.80 | 1,131 | — | — |
| 2022-04-19 | $60.20 | $60.20 | 617 | — | — |
| 2022-04-18 | $60.00 | $60.00 | 688 | — | — |
| 2022-04-14 | $62.60 | $62.60 | 1,490 | — | — |
| 2022-04-13 | $69.40 | $69.40 | 3,155 | — | — |
| 2022-04-12 | $61.00 | $61.00 | 4,096 | — | — |
| 2022-04-11 | $64.00 | $64.00 | 982 | — | — |
| 2022-04-08 | $66.00 | $66.00 | 931 | — | — |
| 2022-04-07 | $66.60 | $66.60 | 549 | — | — |
| 2022-04-06 | $68.80 | $68.80 | 589 | — | — |
| 2022-04-05 | $71.00 | $71.00 | 1,408 | — | — |
| 2022-04-04 | $70.40 | $70.40 | 2,777 | — | — |
| 2022-04-01 | $66.00 | $66.00 | 1,324 | — | — |
| 2022-03-31 | $69.00 | $69.00 | 3,452 | — | — |
| 2022-03-30 | $66.60 | $66.60 | 479 | — | — |
| 2022-03-29 | $67.20 | $67.20 | 1,174 | — | — |
| 2022-03-28 | $64.40 | $64.40 | 1,407 | — | — |
| 2022-03-25 | $68.80 | $68.80 | 1,995 | — | — |
| 2022-03-24 | $71.40 | $71.40 | 1,372 | — | — |
| 2022-03-23 | $68.00 | $68.00 | 1,385 | — | — |
| 2022-03-22 | $69.60 | $69.60 | 2,046 | — | — |
| 2022-03-21 | $70.20 | $70.20 | 2,154 | — | — |
| 2022-03-18 | $72.00 | $72.00 | 2,766 | — | — |
| 2022-03-17 | $67.00 | $67.00 | 1,981 | — | — |
| 2022-03-16 | $63.20 | $63.20 | 2,854 | — | — |
| 2022-03-15 | $60.80 | $60.80 | 3,438 | — | — |
| 2022-03-14 | $60.00 | $60.00 | 15,511 | — | — |
| 2022-03-11 | $79.00 | $79.00 | 13,030 | — | — |
| 2022-03-10 | $82.00 | $82.00 | 4,266 | — | — |
| 2022-03-09 | $80.00 | $80.00 | 3,193 | — | — |
| 2022-03-08 | $78.00 | $78.00 | 2,673 | — | — |
| 2022-03-07 | $77.40 | $77.40 | 16,355 | — | — |
| 2022-03-04 | $71.40 | $71.40 | 2,998 | — | — |
| 2022-03-03 | $72.00 | $72.00 | 7,497 | — | — |
| 2022-03-02 | $78.40 | $78.40 | 4,815 | — | — |
| 2022-03-01 | $78.00 | $78.00 | 12,730 | — | — |
| 2022-02-28 | $66.40 | $66.40 | 1,143 | — | — |
| 2022-02-25 | $67.60 | $67.60 | 1,706 | — | — |
| 2022-02-24 | $64.80 | $64.80 | 1,838 | — | — |
| 2022-02-23 | $64.00 | $64.00 | 841 | — | — |
| 2022-02-22 | $66.40 | $66.40 | 597 | — | — |
| 2022-02-18 | $68.00 | $68.00 | 917 | — | — |
| 2022-02-17 | $71.00 | $71.00 | 659 | — | — |
| 2022-02-16 | $72.80 | $72.80 | 965 | — | — |
| 2022-02-15 | $73.20 | $73.20 | 1,595 | — | — |
| 2022-02-14 | $68.80 | $68.80 | 1,251 | — | — |
| 2022-02-11 | $73.40 | $73.40 | 1,131 | — | — |
| 2022-02-10 | $73.80 | $73.80 | 1,721 | — | — |
| 2022-02-09 | $74.40 | $74.40 | 2,434 | — | — |
| 2022-02-08 | $71.40 | $71.40 | 4,309 | — | — |
| 2022-02-07 | $70.20 | $70.20 | 1,892 | — | — |
| 2022-02-04 | $72.60 | $72.60 | 2,685 | — | — |
| 2022-02-03 | $71.20 | $71.20 | 1,664 | — | — |
| 2022-02-02 | $74.00 | $74.00 | 3,100 | — | — |
| 2022-02-01 | $78.00 | $78.00 | 6,028 | — | — |
| 2022-01-31 | $80.60 | $80.60 | 4,242 | — | — |
| 2022-01-28 | $78.00 | $78.00 | 3,255 | — | — |
| 2022-01-27 | $78.40 | $78.40 | 5,259 | — | — |
| 2022-01-26 | $73.40 | $73.40 | 1,021 | — | — |
| 2022-01-25 | $77.40 | $77.40 | 1,736 | — | — |
| 2022-01-24 | $73.00 | $73.00 | 2,398 | — | — |
| 2022-01-21 | $76.20 | $76.20 | 5,423 | — | — |
| 2022-01-20 | $74.00 | $74.00 | 1,942 | — | — |
| 2022-01-19 | $80.80 | $80.80 | 864 | — | — |
| 2022-01-18 | $83.20 | $83.20 | 1,073 | — | — |
| 2022-01-14 | $83.80 | $83.80 | 6,113 | — | — |
| 2022-01-13 | $86.20 | $86.20 | 2,038 | — | — |
| 2022-01-12 | $93.20 | $93.20 | 1,048 | — | — |
| 2022-01-11 | $95.20 | $95.20 | 8,686 | — | — |
| 2022-01-10 | $92.20 | $92.20 | 1,581 | — | — |
| 2022-01-07 | $95.80 | $95.80 | 1,571 | — | — |
| 2022-01-06 | $98.00 | $98.00 | 3,910 | — | — |
| 2022-01-05 | $99.40 | $99.40 | 2,717 | — | — |
| 2022-01-04 | $105.60 | $105.60 | 1,811 | — | — |
| 2022-01-03 | $105.80 | $105.80 | 2,537 | — | — |