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
- 2019-05-09 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 | $16.92 | $16.92 | 29,192 | — | — |
| 2022-12-29 | $16.44 | $16.44 | 45,283 | — | — |
| 2022-12-28 | $15.00 | $15.00 | 17,508 | — | — |
| 2022-12-27 | $14.76 | $14.76 | 38,942 | — | — |
| 2022-12-23 | $14.76 | $14.76 | 81,750 | — | — |
| 2022-12-22 | $14.40 | $14.40 | 45,258 | — | — |
| 2022-12-21 | $15.00 | $15.00 | 22,683 | — | — |
| 2022-12-20 | $14.88 | $14.88 | 26,283 | — | — |
| 2022-12-19 | $15.48 | $15.48 | 19,367 | — | — |
| 2022-12-16 | $15.24 | $15.24 | 31,467 | — | — |
| 2022-12-15 | $15.60 | $15.60 | 32,150 | — | — |
| 2022-12-14 | $15.60 | $15.60 | 11,992 | — | — |
| 2022-12-13 | $16.08 | $16.08 | 24,142 | — | — |
| 2022-12-12 | $16.32 | $16.32 | 9,150 | — | — |
| 2022-12-09 | $16.20 | $16.20 | 15,058 | — | — |
| 2022-12-08 | $16.92 | $16.92 | 13,125 | — | — |
| 2022-12-07 | $17.04 | $17.04 | 7,233 | — | — |
| 2022-12-06 | $17.04 | $17.04 | 22,575 | — | — |
| 2022-12-05 | $16.80 | $16.80 | 5,692 | — | — |
| 2022-12-02 | $16.92 | $16.92 | 6,992 | — | — |
| 2022-12-01 | $16.80 | $16.80 | 9,442 | — | — |
| 2022-11-30 | $16.92 | $16.92 | 13,675 | — | — |
| 2022-11-29 | $15.72 | $15.72 | 25,192 | — | — |
| 2022-11-28 | $16.56 | $16.56 | 13,267 | — | — |
| 2022-11-25 | $17.40 | $17.40 | 5,617 | — | — |
| 2022-11-23 | $18.00 | $18.00 | 5,142 | — | — |
| 2022-11-22 | $18.00 | $18.00 | 7,725 | — | — |
| 2022-11-21 | $17.76 | $17.76 | 3,217 | — | — |
| 2022-11-18 | $17.88 | $17.88 | 7,817 | — | — |
| 2022-11-17 | $17.64 | $17.64 | 16,150 | — | — |
| 2022-11-16 | $18.72 | $18.72 | 11,867 | — | — |
| 2022-11-15 | $19.92 | $19.92 | 13,250 | — | — |
| 2022-11-14 | $20.28 | $20.28 | 7,433 | — | — |
| 2022-11-11 | $21.24 | $21.24 | 13,867 | — | — |
| 2022-11-10 | $20.16 | $20.16 | 11,617 | — | — |
| 2022-11-09 | $19.32 | $19.32 | 16,308 | — | — |
| 2022-11-08 | $20.40 | $20.40 | 18,433 | — | — |
| 2022-11-07 | $20.52 | $20.52 | 46,000 | — | — |
| 2022-11-04 | $23.76 | $23.76 | 97,783 | — | — |
| 2022-11-03 | $30.12 | $30.12 | 4,283 | — | — |
| 2022-11-02 | $29.64 | $29.64 | 1,908 | — | — |
| 2022-11-01 | $30.00 | $30.00 | 3,550 | — | — |
| 2022-10-31 | $30.00 | $30.00 | 5,600 | — | — |
| 2022-10-28 | $30.12 | $30.12 | 6,958 | — | — |
| 2022-10-27 | $29.76 | $29.76 | 2,825 | — | — |
| 2022-10-26 | $29.88 | $29.88 | 3,375 | — | — |
| 2022-10-25 | $30.36 | $30.36 | 6,183 | — | — |
| 2022-10-24 | $30.36 | $30.36 | 8,642 | — | — |
| 2022-10-21 | $28.68 | $28.68 | 12,108 | — | — |
| 2022-10-20 | $31.56 | $31.56 | 7,108 | — | — |
| 2022-10-19 | $31.08 | $31.08 | 5,342 | — | — |
| 2022-10-18 | $32.28 | $32.28 | 2,450 | — | — |
| 2022-10-17 | $32.28 | $32.28 | 8,458 | — | — |
| 2022-10-14 | $32.40 | $32.40 | 9,633 | — | — |
| 2022-10-13 | $33.96 | $33.96 | 6,542 | — | — |
| 2022-10-12 | $33.72 | $33.72 | 7,700 | — | — |
| 2022-10-11 | $34.80 | $34.80 | 3,817 | — | — |
| 2022-10-10 | $35.28 | $35.28 | 4,608 | — | — |
| 2022-10-07 | $36.36 | $36.36 | 3,850 | — | — |
| 2022-10-06 | $36.84 | $36.84 | 3,075 | — | — |
| 2022-10-05 | $36.00 | $36.00 | 5,108 | — | — |
| 2022-10-04 | $36.24 | $36.24 | 11,142 | — | — |
| 2022-10-03 | $33.12 | $33.12 | 7,200 | — | — |
| 2022-09-30 | $33.00 | $33.00 | 3,567 | — | — |
| 2022-09-29 | $33.72 | $33.72 | 4,958 | — | — |
| 2022-09-28 | $33.36 | $33.36 | 5,525 | — | — |
| 2022-09-27 | $32.64 | $32.64 | 3,642 | — | — |
| 2022-09-26 | $33.96 | $33.96 | 4,417 | — | — |
| 2022-09-23 | $35.64 | $35.64 | 4,133 | — | — |
| 2022-09-22 | $37.32 | $37.32 | 14,525 | — | — |
| 2022-09-21 | $42.72 | $42.72 | 6,217 | — | — |
| 2022-09-20 | $43.44 | $43.44 | 3,567 | — | — |
| 2022-09-19 | $43.56 | $43.56 | 3,150 | — | — |
| 2022-09-16 | $46.44 | $46.44 | 5,075 | — | — |
| 2022-09-15 | $45.72 | $45.72 | 4,258 | — | — |
| 2022-09-14 | $46.80 | $46.80 | 4,967 | — | — |
| 2022-09-13 | $47.64 | $47.64 | 5,450 | — | — |
| 2022-09-12 | $48.00 | $48.00 | 5,333 | — | — |
| 2022-09-09 | $45.72 | $45.72 | 3,633 | — | — |
| 2022-09-08 | $45.72 | $45.72 | 16,900 | — | — |
| 2022-09-07 | $46.08 | $46.08 | 2,383 | — | — |
| 2022-09-06 | $45.60 | $45.60 | 7,933 | — | — |
| 2022-09-02 | $48.84 | $48.84 | 3,575 | — | — |
| 2022-09-01 | $49.80 | $49.80 | 5,917 | — | — |
| 2022-08-31 | $49.20 | $49.20 | 2,867 | — | — |
| 2022-08-30 | $50.16 | $50.16 | 5,533 | — | — |
| 2022-08-29 | $51.24 | $51.24 | 6,558 | — | — |
| 2022-08-26 | $52.80 | $52.80 | 8,317 | — | — |
| 2022-08-25 | $54.00 | $54.00 | 7,350 | — | — |
| 2022-08-24 | $54.00 | $54.00 | 8,458 | — | — |
| 2022-08-23 | $53.28 | $53.28 | 25,208 | — | — |
| 2022-08-22 | $54.12 | $54.12 | 14,242 | — | — |
| 2022-08-19 | $57.24 | $57.24 | 6,125 | — | — |
| 2022-08-18 | $58.56 | $58.56 | 4,600 | — | — |
| 2022-08-17 | $60.00 | $60.00 | 11,742 | — | — |
| 2022-08-16 | $61.44 | $61.44 | 10,242 | — | — |
| 2022-08-15 | $62.28 | $62.28 | 8,650 | — | — |
| 2022-08-12 | $61.08 | $61.08 | 16,850 | — | — |
| 2022-08-11 | $60.60 | $60.60 | 33,275 | — | — |
| 2022-08-10 | $60.48 | $60.48 | 15,950 | — | — |
| 2022-08-09 | $58.68 | $58.68 | 21,275 | — | — |
| 2022-08-08 | $58.20 | $58.20 | 24,767 | — | — |
| 2022-08-05 | $56.52 | $56.52 | 20,600 | — | — |
| 2022-08-04 | $53.16 | $53.16 | 9,033 | — | — |
| 2022-08-03 | $51.48 | $51.48 | 2,633 | — | — |
| 2022-08-02 | $51.48 | $51.48 | 7,450 | — | — |
| 2022-08-01 | $50.52 | $50.52 | 6,558 | — | — |
| 2022-07-29 | $51.60 | $51.60 | 6,758 | — | — |
| 2022-07-28 | $51.48 | $51.48 | 5,808 | — | — |
| 2022-07-27 | $52.68 | $52.68 | 5,450 | — | — |
| 2022-07-26 | $52.68 | $52.68 | 9,750 | — | — |
| 2022-07-25 | $51.96 | $51.96 | 4,842 | — | — |
| 2022-07-22 | $54.12 | $54.12 | 9,717 | — | — |
| 2022-07-21 | $53.64 | $53.64 | 3,625 | — | — |
| 2022-07-20 | $54.60 | $54.60 | 13,058 | — | — |
| 2022-07-19 | $54.00 | $54.00 | 5,267 | — | — |
| 2022-07-18 | $53.76 | $53.76 | 11,575 | — | — |
| 2022-07-15 | $54.84 | $54.84 | 11,867 | — | — |
| 2022-07-14 | $54.36 | $54.36 | 25,642 | — | — |
| 2022-07-13 | $59.28 | $59.28 | 21,367 | — | — |
| 2022-07-12 | $57.36 | $57.36 | 13,017 | — | — |
| 2022-07-11 | $57.96 | $57.96 | 12,442 | — | — |
| 2022-07-08 | $57.72 | $57.72 | 9,283 | — | — |
| 2022-07-07 | $57.00 | $57.00 | 11,775 | — | — |
| 2022-07-06 | $57.12 | $57.12 | 5,292 | — | — |
| 2022-07-05 | $55.44 | $55.44 | 9,250 | — | — |
| 2022-07-01 | $54.00 | $54.00 | 12,458 | — | — |
| 2022-06-30 | $56.40 | $56.40 | 7,342 | — | — |
| 2022-06-29 | $58.08 | $58.08 | 14,617 | — | — |
| 2022-06-28 | $56.52 | $56.52 | 23,267 | — | — |
| 2022-06-27 | $57.36 | $57.36 | 21,550 | — | — |
| 2022-06-24 | $55.80 | $55.80 | 25,058 | — | — |
| 2022-06-23 | $57.24 | $57.24 | 12,550 | — | — |
| 2022-06-22 | $54.48 | $54.48 | 24,050 | — | — |
| 2022-06-21 | $52.56 | $52.56 | 24,700 | — | — |
| 2022-06-17 | $51.48 | $51.48 | 20,500 | — | — |
| 2022-06-16 | $51.72 | $51.72 | 17,042 | — | — |
| 2022-06-15 | $54.36 | $54.36 | 18,742 | — | — |
| 2022-06-14 | $54.60 | $54.60 | 17,250 | — | — |
| 2022-06-13 | $55.68 | $55.68 | 19,425 | — | — |
| 2022-06-10 | $56.88 | $56.88 | 10,458 | — | — |
| 2022-06-09 | $58.32 | $58.32 | 14,967 | — | — |
| 2022-06-08 | $56.64 | $56.64 | 18,725 | — | — |
| 2022-06-07 | $54.12 | $54.12 | 15,250 | — | — |
| 2022-06-06 | $52.08 | $52.08 | 39,842 | — | — |
| 2022-06-03 | $50.04 | $50.04 | 34,208 | — | — |
| 2022-06-02 | $48.72 | $48.72 | 6,258 | — | — |
| 2022-06-01 | $46.32 | $46.32 | 26,092 | — | — |
| 2022-05-31 | $46.80 | $46.80 | 24,983 | — | — |
| 2022-05-27 | $47.88 | $47.88 | 25,158 | — | — |
| 2022-05-26 | $43.56 | $43.56 | 14,725 | — | — |
| 2022-05-25 | $42.36 | $42.36 | 8,525 | — | — |
| 2022-05-24 | $42.48 | $42.48 | 14,067 | — | — |
| 2022-05-23 | $44.88 | $44.88 | 4,275 | — | — |
| 2022-05-20 | $45.48 | $45.48 | 5,708 | — | — |
| 2022-05-19 | $43.68 | $43.68 | 18,775 | — | — |
| 2022-05-18 | $43.56 | $43.56 | 5,233 | — | — |
| 2022-05-17 | $45.36 | $45.36 | 7,300 | — | — |
| 2022-05-16 | $41.76 | $41.76 | 8,492 | — | — |
| 2022-05-13 | $42.48 | $42.48 | 14,633 | — | — |
| 2022-05-12 | $43.44 | $43.44 | 19,650 | — | — |
| 2022-05-11 | $40.68 | $40.68 | 19,942 | — | — |
| 2022-05-10 | $40.56 | $40.56 | 19,933 | — | — |
| 2022-05-09 | $40.92 | $40.92 | 15,225 | — | — |
| 2022-05-06 | $45.60 | $45.60 | 10,875 | — | — |
| 2022-05-05 | $46.56 | $46.56 | 8,958 | — | — |
| 2022-05-04 | $47.76 | $47.76 | 15,875 | — | — |
| 2022-05-03 | $48.72 | $48.72 | 3,433 | — | — |
| 2022-05-02 | $49.08 | $49.08 | 19,317 | — | — |
| 2022-04-29 | $49.92 | $49.92 | 7,692 | — | — |
| 2022-04-28 | $51.24 | $51.24 | 11,950 | — | — |
| 2022-04-27 | $53.04 | $53.04 | 13,442 | — | — |
| 2022-04-26 | $54.24 | $54.24 | 9,375 | — | — |
| 2022-04-25 | $56.28 | $56.28 | 9,158 | — | — |
| 2022-04-22 | $56.16 | $56.16 | 8,308 | — | — |
| 2022-04-21 | $56.76 | $56.76 | 6,800 | — | — |
| 2022-04-20 | $58.92 | $58.92 | 9,942 | — | — |
| 2022-04-19 | $58.08 | $58.08 | 11,692 | — | — |
| 2022-04-18 | $57.24 | $57.24 | 12,150 | — | — |
| 2022-04-14 | $60.12 | $60.12 | 5,308 | — | — |
| 2022-04-13 | $61.56 | $61.56 | 6,967 | — | — |
| 2022-04-12 | $59.52 | $59.52 | 10,142 | — | — |
| 2022-04-11 | $61.32 | $61.32 | 9,308 | — | — |
| 2022-04-08 | $63.24 | $63.24 | 9,758 | — | — |
| 2022-04-07 | $63.24 | $63.24 | 5,950 | — | — |
| 2022-04-06 | $62.88 | $62.88 | 6,975 | — | — |
| 2022-04-05 | $60.96 | $60.96 | 4,583 | — | — |
| 2022-04-04 | $60.48 | $60.48 | 30,750 | — | — |
| 2022-04-01 | $59.52 | $59.52 | 7,058 | — | — |
| 2022-03-31 | $58.32 | $58.32 | 11,600 | — | — |
| 2022-03-30 | $59.40 | $59.40 | 4,200 | — | — |
| 2022-03-29 | $61.20 | $61.20 | 8,683 | — | — |
| 2022-03-28 | $60.12 | $60.12 | 7,392 | — | — |
| 2022-03-25 | $60.60 | $60.60 | 5,733 | — | — |
| 2022-03-24 | $62.16 | $62.16 | 5,442 | — | — |
| 2022-03-23 | $59.64 | $59.64 | 20,025 | — | — |
| 2022-03-22 | $61.44 | $61.44 | 5,725 | — | — |
| 2022-03-21 | $60.84 | $60.84 | 7,567 | — | — |
| 2022-03-18 | $61.44 | $61.44 | 5,217 | — | — |
| 2022-03-17 | $62.16 | $62.16 | 4,617 | — | — |
| 2022-03-16 | $60.36 | $60.36 | 13,358 | — | — |
| 2022-03-15 | $58.56 | $58.56 | 6,350 | — | — |
| 2022-03-14 | $57.24 | $57.24 | 8,192 | — | — |
| 2022-03-11 | $58.92 | $58.92 | 8,933 | — | — |
| 2022-03-10 | $59.40 | $59.40 | 5,342 | — | — |
| 2022-03-09 | $59.40 | $59.40 | 7,317 | — | — |
| 2022-03-08 | $58.20 | $58.20 | 11,975 | — | — |
| 2022-03-07 | $57.24 | $57.24 | 3,742 | — | — |
| 2022-03-04 | $57.12 | $57.12 | 7,958 | — | — |
| 2022-03-03 | $57.36 | $57.36 | 8,475 | — | — |
| 2022-03-02 | $57.96 | $57.96 | 7,458 | — | — |
| 2022-03-01 | $59.04 | $59.04 | 6,867 | — | — |
| 2022-02-28 | $58.80 | $58.80 | 5,208 | — | — |
| 2022-02-25 | $60.00 | $60.00 | 8,758 | — | — |
| 2022-02-24 | $60.00 | $60.00 | 14,775 | — | — |
| 2022-02-23 | $57.84 | $57.84 | 12,867 | — | — |
| 2022-02-22 | $59.76 | $59.76 | 13,292 | — | — |
| 2022-02-18 | $61.92 | $61.92 | 10,775 | — | — |
| 2022-02-17 | $60.84 | $60.84 | 5,492 | — | — |
| 2022-02-16 | $63.48 | $63.48 | 3,600 | — | — |
| 2022-02-15 | $62.88 | $62.88 | 5,350 | — | — |
| 2022-02-14 | $60.48 | $60.48 | 7,675 | — | — |
| 2022-02-11 | $61.56 | $61.56 | 9,608 | — | — |
| 2022-02-10 | $63.96 | $63.96 | 14,333 | — | — |
| 2022-02-09 | $66.00 | $66.00 | 5,575 | — | — |
| 2022-02-08 | $64.20 | $64.20 | 7,567 | — | — |
| 2022-02-07 | $65.28 | $65.28 | 5,800 | — | — |
| 2022-02-04 | $64.08 | $64.08 | 15,300 | — | — |
| 2022-02-03 | $62.28 | $62.28 | 9,767 | — | — |
| 2022-02-02 | $64.20 | $64.20 | 5,417 | — | — |
| 2022-02-01 | $68.16 | $68.16 | 8,592 | — | — |
| 2022-01-31 | $66.84 | $66.84 | 15,750 | — | — |
| 2022-01-28 | $64.44 | $64.44 | 18,950 | — | — |
| 2022-01-27 | $61.44 | $61.44 | 18,800 | — | — |
| 2022-01-26 | $61.56 | $61.56 | 20,642 | — | — |
| 2022-01-25 | $60.84 | $60.84 | 48,467 | — | — |
| 2022-01-24 | $61.80 | $61.80 | 54,150 | — | — |
| 2022-01-21 | $64.32 | $64.32 | 22,608 | — | — |
| 2022-01-20 | $64.56 | $64.56 | 16,133 | — | — |
| 2022-01-19 | $65.28 | $65.28 | 15,725 | — | — |
| 2022-01-18 | $65.40 | $65.40 | 14,008 | — | — |
| 2022-01-14 | $68.16 | $68.16 | 19,800 | — | — |
| 2022-01-13 | $65.76 | $65.76 | 16,125 | — | — |
| 2022-01-12 | $66.24 | $66.24 | 7,792 | — | — |
| 2022-01-11 | $68.16 | $68.16 | 7,783 | — | — |
| 2022-01-10 | $69.00 | $69.00 | 9,683 | — | — |
| 2022-01-07 | $67.68 | $67.68 | 7,492 | — | — |
| 2022-01-06 | $67.80 | $67.80 | 9,308 | — | — |
| 2022-01-05 | $68.76 | $68.76 | 14,733 | — | — |
| 2022-01-04 | $72.84 | $72.84 | 10,125 | — | — |
| 2022-01-03 | $74.88 | $74.88 | 5,592 | — | — |