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
- 2006-12-29 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 | $21.00 | $21.00 | 6,577 | — | — |
| 2022-12-29 | $21.00 | $21.00 | 6,875 | — | — |
| 2022-12-28 | $21.00 | $21.00 | 7,732 | — | — |
| 2022-12-27 | $21.00 | $21.00 | 15,336 | — | — |
| 2022-12-23 | $21.00 | $21.00 | 5,033 | — | — |
| 2022-12-22 | $21.00 | $21.00 | 6,638 | — | — |
| 2022-12-21 | $24.00 | $24.00 | 5,141 | — | — |
| 2022-12-20 | $24.00 | $24.00 | 15,798 | — | — |
| 2022-12-19 | $30.00 | $30.00 | 78,323 | — | — |
| 2022-12-16 | $21.00 | $21.00 | 7,193 | — | — |
| 2022-12-15 | $24.00 | $24.00 | 4,934 | — | — |
| 2022-12-14 | $24.00 | $24.00 | 3,863 | — | — |
| 2022-12-13 | $24.00 | $24.00 | 5,762 | — | — |
| 2022-12-12 | $24.00 | $24.00 | 3,725 | — | — |
| 2022-12-09 | $24.00 | $24.00 | 10,198 | — | — |
| 2022-12-08 | $27.00 | $27.00 | 14,519 | — | — |
| 2022-12-07 | $30.00 | $30.00 | 6,244 | — | — |
| 2022-12-06 | $30.00 | $30.00 | 8,359 | — | — |
| 2022-12-05 | $30.00 | $30.00 | 9,995 | — | — |
| 2022-12-02 | $33.00 | $33.00 | 6,135 | — | — |
| 2022-12-01 | $33.00 | $33.00 | 25,438 | — | — |
| 2022-11-30 | $39.00 | $39.00 | 29,423 | — | — |
| 2022-11-29 | $36.00 | $36.00 | 39,373 | — | — |
| 2022-11-28 | $33.00 | $33.00 | 5,202 | — | — |
| 2022-11-25 | $30.00 | $30.00 | 5,883 | — | — |
| 2022-11-23 | $30.00 | $30.00 | 4,859 | — | — |
| 2022-11-22 | $30.00 | $30.00 | 2,227 | — | — |
| 2022-11-21 | $30.00 | $30.00 | 4,175 | — | — |
| 2022-11-18 | $33.00 | $33.00 | 3,240 | — | — |
| 2022-11-17 | $30.00 | $30.00 | 3,397 | — | — |
| 2022-11-16 | $33.00 | $33.00 | 2,033 | — | — |
| 2022-11-15 | $33.00 | $33.00 | 3,382 | — | — |
| 2022-11-14 | $36.00 | $36.00 | 2,197 | — | — |
| 2022-11-11 | $36.00 | $36.00 | 3,560 | — | — |
| 2022-11-10 | $36.00 | $36.00 | 3,158 | — | — |
| 2022-11-09 | $39.00 | $39.00 | 701 | — | — |
| 2022-11-08 | $39.00 | $39.00 | 778 | — | — |
| 2022-11-07 | $42.00 | $42.00 | 1,237 | — | — |
| 2022-11-04 | $42.00 | $42.00 | 1,074 | — | — |
| 2022-11-03 | $36.00 | $36.00 | 310 | — | — |
| 2022-11-02 | $39.00 | $39.00 | 2,094 | — | — |
| 2022-11-01 | $36.00 | $36.00 | 2,000 | — | — |
| 2022-10-31 | $42.00 | $42.00 | 675 | — | — |
| 2022-10-28 | $42.00 | $42.00 | 2,152 | — | — |
| 2022-10-27 | $42.00 | $42.00 | 503 | — | — |
| 2022-10-26 | $39.00 | $39.00 | 627 | — | — |
| 2022-10-25 | $42.00 | $42.00 | 485 | — | — |
| 2022-10-24 | $39.00 | $39.00 | 730 | — | — |
| 2022-10-21 | $39.00 | $39.00 | 1,019 | — | — |
| 2022-10-20 | $42.00 | $42.00 | 978 | — | — |
| 2022-10-19 | $39.00 | $39.00 | 645 | — | — |
| 2022-10-18 | $42.00 | $42.00 | 1,162 | — | — |
| 2022-10-17 | $42.00 | $42.00 | 906 | — | — |
| 2022-10-14 | $42.00 | $42.00 | 537 | — | — |
| 2022-10-13 | $42.00 | $42.00 | 575 | — | — |
| 2022-10-12 | $42.00 | $42.00 | 1,594 | — | — |
| 2022-10-11 | $36.00 | $36.00 | 849 | — | — |
| 2022-10-10 | $39.00 | $39.00 | 395 | — | — |
| 2022-10-07 | $39.00 | $39.00 | 895 | — | — |
| 2022-10-06 | $42.00 | $42.00 | 1,327 | — | — |
| 2022-10-05 | $42.00 | $42.00 | 2,055 | — | — |
| 2022-10-04 | $42.00 | $42.00 | 2,128 | — | — |
| 2022-10-03 | $42.00 | $42.00 | 1,377 | — | — |
| 2022-09-30 | $36.00 | $36.00 | 1,044 | — | — |
| 2022-09-29 | $39.00 | $39.00 | 808 | — | — |
| 2022-09-28 | $42.00 | $42.00 | 1,970 | — | — |
| 2022-09-27 | $42.00 | $42.00 | 1,632 | — | — |
| 2022-09-26 | $42.00 | $42.00 | 992 | — | — |
| 2022-09-23 | $42.00 | $42.00 | 1,304 | — | — |
| 2022-09-22 | $45.00 | $45.00 | 1,872 | — | — |
| 2022-09-21 | $48.00 | $48.00 | 562 | — | — |
| 2022-09-20 | $51.00 | $51.00 | 1,485 | — | — |
| 2022-09-19 | $48.00 | $48.00 | 1,404 | — | — |
| 2022-09-16 | $54.00 | $54.00 | 561 | — | — |
| 2022-09-15 | $54.00 | $54.00 | 374 | — | — |
| 2022-09-14 | $54.00 | $54.00 | 566 | — | — |
| 2022-09-13 | $51.00 | $51.00 | 1,389 | — | — |
| 2022-09-12 | $57.00 | $57.00 | 1,007 | — | — |
| 2022-09-09 | $54.00 | $54.00 | 632 | — | — |
| 2022-09-08 | $54.00 | $54.00 | 1,630 | — | — |
| 2022-09-07 | $60.00 | $60.00 | 795 | — | — |
| 2022-09-06 | $63.00 | $63.00 | 957 | — | — |
| 2022-09-02 | $66.00 | $66.00 | 1,093 | — | — |
| 2022-09-01 | $63.00 | $63.00 | 693 | — | — |
| 2022-08-31 | $63.00 | $63.00 | 652 | — | — |
| 2022-08-30 | $66.00 | $66.00 | 927 | — | — |
| 2022-08-29 | $66.00 | $66.00 | 915 | — | — |
| 2022-08-26 | $63.00 | $63.00 | 763 | — | — |
| 2022-08-25 | $66.00 | $66.00 | 1,008 | — | — |
| 2022-08-24 | $66.00 | $66.00 | 1,868 | — | — |
| 2022-08-23 | $66.00 | $66.00 | 3,840 | — | — |
| 2022-08-22 | $57.00 | $57.00 | 453 | — | — |
| 2022-08-19 | $60.00 | $60.00 | 375 | — | — |
| 2022-08-18 | $57.00 | $57.00 | 929 | — | — |
| 2022-08-17 | $60.00 | $60.00 | 725 | — | — |
| 2022-08-16 | $60.00 | $60.00 | 2,188 | — | — |
| 2022-08-15 | $60.00 | $60.00 | 3,411 | — | — |
| 2022-08-12 | $57.00 | $57.00 | 2,950 | — | — |
| 2022-08-11 | $63.00 | $63.00 | 4,961 | — | — |
| 2022-08-10 | $63.00 | $63.00 | 2,336 | — | — |
| 2022-08-09 | $63.00 | $63.00 | 1,266 | — | — |
| 2022-08-08 | $63.00 | $63.00 | 1,677 | — | — |
| 2022-08-05 | $63.00 | $63.00 | 1,015 | — | — |
| 2022-08-04 | $63.00 | $63.00 | 2,488 | — | — |
| 2022-08-03 | $57.00 | $57.00 | 1,221 | — | — |
| 2022-08-02 | $57.00 | $57.00 | 2,118 | — | — |
| 2022-08-01 | $60.00 | $60.00 | 6,542 | — | — |
| 2022-07-29 | $48.00 | $48.00 | 1,370 | — | — |
| 2022-07-28 | $48.00 | $48.00 | 6,638 | — | — |
| 2022-07-27 | $45.00 | $45.00 | 658 | — | — |
| 2022-07-26 | $45.00 | $45.00 | 873 | — | — |
| 2022-07-25 | $45.00 | $45.00 | 2,013 | — | — |
| 2022-07-22 | $45.00 | $45.00 | 1,953 | — | — |
| 2022-07-21 | $48.00 | $48.00 | 528 | — | — |
| 2022-07-20 | $45.00 | $45.00 | 1,160 | — | — |
| 2022-07-19 | $45.00 | $45.00 | 1,594 | — | — |
| 2022-07-18 | $45.00 | $45.00 | 6,752 | — | — |
| 2022-07-15 | $45.00 | $45.00 | 1,876 | — | — |
| 2022-07-14 | $51.00 | $51.00 | 689 | — | — |
| 2022-07-13 | $48.00 | $48.00 | 1,315 | — | — |
| 2022-07-12 | $51.00 | $51.00 | 1,124 | — | — |
| 2022-07-11 | $51.00 | $51.00 | 2,612 | — | — |
| 2022-07-08 | $51.00 | $51.00 | 1,956 | — | — |
| 2022-07-07 | $48.00 | $48.00 | 1,177 | — | — |
| 2022-07-06 | $48.00 | $48.00 | 4,656 | — | — |
| 2022-07-05 | $48.00 | $48.00 | 2,076 | — | — |
| 2022-07-01 | $48.00 | $48.00 | 2,372 | — | — |
| 2022-06-30 | $48.00 | $48.00 | 1,766 | — | — |
| 2022-06-29 | $48.00 | $48.00 | 3,754 | — | — |
| 2022-06-28 | $48.00 | $48.00 | 3,984 | — | — |
| 2022-06-27 | $48.00 | $48.00 | 3,548 | — | — |
| 2022-06-24 | $42.00 | $42.00 | 4,236 | — | — |
| 2022-06-23 | $54.00 | $54.00 | 1,458 | — | — |
| 2022-06-22 | $51.00 | $51.00 | 4,022 | — | — |
| 2022-06-21 | $54.00 | $54.00 | 1,187 | — | — |
| 2022-06-17 | $57.00 | $57.00 | 1,625 | — | — |
| 2022-06-16 | $57.00 | $57.00 | 1,461 | — | — |
| 2022-06-15 | $57.00 | $57.00 | 1,149 | — | — |
| 2022-06-14 | $57.00 | $57.00 | 748 | — | — |
| 2022-06-13 | $60.00 | $60.00 | 688 | — | — |
| 2022-06-10 | $60.00 | $60.00 | 1,158 | — | — |
| 2022-06-09 | $60.00 | $60.00 | 5,655 | — | — |
| 2022-06-08 | $63.00 | $63.00 | 883 | — | — |
| 2022-06-07 | $60.00 | $60.00 | 812 | — | — |
| 2022-06-06 | $63.00 | $63.00 | 702 | — | — |
| 2022-06-03 | $63.00 | $63.00 | 2,514 | — | — |
| 2022-06-02 | $63.00 | $63.00 | 938 | — | — |
| 2022-06-01 | $60.00 | $60.00 | 641 | — | — |
| 2022-05-31 | $60.00 | $60.00 | 725 | — | — |
| 2022-05-27 | $60.00 | $60.00 | 765 | — | — |
| 2022-05-26 | $60.00 | $60.00 | 883 | — | — |
| 2022-05-25 | $60.00 | $60.00 | 699 | — | — |
| 2022-05-24 | $60.00 | $60.00 | 922 | — | — |
| 2022-05-23 | $60.00 | $60.00 | 955 | — | — |
| 2022-05-20 | $57.00 | $57.00 | 1,728 | — | — |
| 2022-05-19 | $60.00 | $60.00 | 2,947 | — | — |
| 2022-05-18 | $60.00 | $60.00 | 1,273 | — | — |
| 2022-05-17 | $63.00 | $63.00 | 1,539 | — | — |
| 2022-05-16 | $63.00 | $63.00 | 1,358 | — | — |
| 2022-05-13 | $63.00 | $63.00 | 1,498 | — | — |
| 2022-05-12 | $60.00 | $60.00 | 617 | — | — |
| 2022-05-11 | $60.00 | $60.00 | 1,110 | — | — |
| 2022-05-10 | $60.00 | $60.00 | 1,159 | — | — |
| 2022-05-09 | $60.00 | $60.00 | 2,559 | — | — |
| 2022-05-06 | $66.00 | $66.00 | 1,113 | — | — |
| 2022-05-05 | $66.00 | $66.00 | 2,211 | — | — |
| 2022-05-04 | $72.00 | $72.00 | 2,655 | — | — |
| 2022-05-03 | $75.00 | $75.00 | 998 | — | — |
| 2022-05-02 | $72.00 | $72.00 | 1,520 | — | — |
| 2022-04-29 | $72.00 | $72.00 | 1,116 | — | — |
| 2022-04-28 | $72.00 | $72.00 | 739 | — | — |
| 2022-04-27 | $72.00 | $72.00 | 1,114 | — | — |
| 2022-04-26 | $72.00 | $72.00 | 4,753 | — | — |
| 2022-04-25 | $78.00 | $78.00 | 1,017 | — | — |
| 2022-04-22 | $75.00 | $75.00 | 1,523 | — | — |
| 2022-04-21 | $78.00 | $78.00 | 747 | — | — |
| 2022-04-20 | $84.00 | $84.00 | 715 | — | — |
| 2022-04-19 | $84.00 | $84.00 | 861 | — | — |
| 2022-04-18 | $84.00 | $84.00 | 1,706 | — | — |
| 2022-04-14 | $84.00 | $84.00 | 1,103 | — | — |
| 2022-04-13 | $84.00 | $84.00 | 1,765 | — | — |
| 2022-04-12 | $87.00 | $87.00 | 3,580 | — | — |
| 2022-04-11 | $87.00 | $87.00 | 3,536 | — | — |
| 2022-04-08 | $81.00 | $81.00 | 2,518 | — | — |
| 2022-04-07 | $78.00 | $78.00 | 2,613 | — | — |
| 2022-04-06 | $78.00 | $78.00 | 2,611 | — | — |
| 2022-04-05 | $78.00 | $78.00 | 3,243 | — | — |
| 2022-04-04 | $78.00 | $78.00 | 4,945 | — | — |
| 2022-04-01 | $75.00 | $75.00 | 13,206 | — | — |
| 2022-03-31 | $90.00 | $90.00 | 9,925 | — | — |
| 2022-03-30 | $96.00 | $96.00 | 13,871 | — | — |
| 2022-03-29 | $81.00 | $81.00 | 10,429 | — | — |
| 2022-03-28 | $81.00 | $81.00 | 3,147 | — | — |
| 2022-03-25 | $81.00 | $81.00 | 6,679 | — | — |
| 2022-03-24 | $84.00 | $84.00 | 3,626 | — | — |
| 2022-03-23 | $87.00 | $87.00 | 3,851 | — | — |
| 2022-03-22 | $87.00 | $87.00 | 4,204 | — | — |
| 2022-03-21 | $87.00 | $87.00 | 5,348 | — | — |
| 2022-03-18 | $81.00 | $81.00 | 8,008 | — | — |
| 2022-03-17 | $84.00 | $84.00 | 4,854 | — | — |
| 2022-03-16 | $78.00 | $78.00 | 5,586 | — | — |
| 2022-03-15 | $75.00 | $75.00 | 8,318 | — | — |
| 2022-03-14 | $84.00 | $84.00 | 7,332 | — | — |
| 2022-03-11 | $87.00 | $87.00 | 31,427 | — | — |
| 2022-03-10 | $84.00 | $84.00 | 808 | — | — |
| 2022-03-09 | $87.00 | $87.00 | 269 | — | — |
| 2022-03-08 | $84.00 | $84.00 | 1,282 | — | — |
| 2022-03-07 | $87.00 | $87.00 | 555 | — | — |
| 2022-03-04 | $87.00 | $87.00 | 935 | — | — |
| 2022-03-03 | $90.00 | $90.00 | 1,062 | — | — |
| 2022-03-02 | $90.00 | $90.00 | 661 | — | — |
| 2022-03-01 | $87.00 | $87.00 | 372 | — | — |
| 2022-02-28 | $87.00 | $87.00 | 489 | — | — |
| 2022-02-25 | $84.00 | $84.00 | 1,105 | — | — |
| 2022-02-24 | $84.00 | $84.00 | 1,749 | — | — |
| 2022-02-23 | $81.00 | $81.00 | 1,081 | — | — |
| 2022-02-22 | $78.00 | $78.00 | 1,567 | — | — |
| 2022-02-18 | $81.00 | $81.00 | 1,918 | — | — |
| 2022-02-17 | $84.00 | $84.00 | 1,665 | — | — |
| 2022-02-16 | $90.00 | $90.00 | 1,527 | — | — |
| 2022-02-15 | $90.00 | $90.00 | 1,348 | — | — |
| 2022-02-14 | $93.00 | $93.00 | 864 | — | — |
| 2022-02-11 | $93.00 | $93.00 | 495 | — | — |
| 2022-02-10 | $96.00 | $96.00 | 390 | — | — |
| 2022-02-09 | $96.00 | $96.00 | 832 | — | — |
| 2022-02-08 | $96.00 | $96.00 | 858 | — | — |
| 2022-02-07 | $96.00 | $96.00 | 625 | — | — |
| 2022-02-04 | $96.00 | $96.00 | 1,335 | — | — |
| 2022-02-03 | $93.00 | $93.00 | 494 | — | — |
| 2022-02-02 | $99.00 | $99.00 | 1,303 | — | — |
| 2022-02-01 | $99.00 | $99.00 | 827 | — | — |
| 2022-01-31 | $102.00 | $102.00 | 1,344 | — | — |
| 2022-01-28 | $93.00 | $93.00 | 1,210 | — | — |
| 2022-01-27 | $90.00 | $90.00 | 1,790 | — | — |
| 2022-01-26 | $90.00 | $90.00 | 657 | — | — |
| 2022-01-25 | $96.00 | $96.00 | 472 | — | — |
| 2022-01-24 | $96.00 | $96.00 | 2,362 | — | — |
| 2022-01-21 | $93.00 | $93.00 | 2,429 | — | — |
| 2022-01-20 | $102.00 | $102.00 | 607 | — | — |
| 2022-01-19 | $102.00 | $102.00 | 709 | — | — |
| 2022-01-18 | $108.00 | $108.00 | 395 | — | — |
| 2022-01-14 | $105.00 | $105.00 | 556 | — | — |
| 2022-01-13 | $108.00 | $108.00 | 1,074 | — | — |
| 2022-01-12 | $108.00 | $108.00 | 1,047 | — | — |
| 2022-01-11 | $105.00 | $105.00 | 1,083 | — | — |
| 2022-01-10 | $105.00 | $105.00 | 1,328 | — | — |
| 2022-01-07 | $108.00 | $108.00 | 537 | — | — |
| 2022-01-06 | $108.00 | $108.00 | 2,006 | — | — |
| 2022-01-05 | $111.00 | $111.00 | 1,603 | — | — |
| 2022-01-04 | $117.00 | $117.00 | 1,394 | — | — |
| 2022-01-03 | $117.00 | $117.00 | 1,117 | — | — |