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
- 2021-03-11 to 2026-08-27
- 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 | $13.90 | $13.90 | 37,760 | — | — |
| 2022-12-29 | $13.00 | $13.00 | 31,620 | — | — |
| 2022-12-28 | $16.25 | $16.25 | 2,940 | — | — |
| 2022-12-27 | $16.50 | $16.50 | 4,340 | — | — |
| 2022-12-23 | $15.70 | $15.70 | 19,980 | — | — |
| 2022-12-22 | $17.55 | $17.55 | 6,440 | — | — |
| 2022-12-21 | $17.70 | $17.70 | 5,680 | — | — |
| 2022-12-20 | $18.05 | $18.05 | 3,920 | — | — |
| 2022-12-19 | $18.25 | $18.25 | 7,540 | — | — |
| 2022-12-16 | $18.35 | $18.35 | 11,420 | — | — |
| 2022-12-15 | $17.95 | $17.95 | 6,480 | — | — |
| 2022-12-14 | $18.25 | $18.25 | 1,660 | — | — |
| 2022-12-13 | $18.13 | $18.13 | 3,640 | — | — |
| 2022-12-12 | $17.55 | $17.55 | 5,880 | — | — |
| 2022-12-09 | $19.00 | $19.00 | 12,960 | — | — |
| 2022-12-08 | $19.70 | $19.70 | 5,960 | — | — |
| 2022-12-07 | $18.90 | $18.90 | 8,900 | — | — |
| 2022-12-06 | $19.05 | $19.05 | 16,580 | — | — |
| 2022-12-05 | $18.75 | $18.75 | 7,440 | — | — |
| 2022-12-02 | $17.70 | $17.70 | 9,140 | — | — |
| 2022-12-01 | $18.00 | $18.00 | 1,600 | — | — |
| 2022-11-30 | $17.50 | $17.50 | 18,420 | — | — |
| 2022-11-29 | $16.95 | $16.95 | 8,820 | — | — |
| 2022-11-28 | $16.50 | $16.50 | 2,200 | — | — |
| 2022-11-25 | $16.95 | $16.95 | 800 | — | — |
| 2022-11-23 | $16.75 | $16.75 | 8,160 | — | — |
| 2022-11-22 | $16.75 | $16.75 | 4,800 | — | — |
| 2022-11-21 | $16.10 | $16.10 | 32,540 | — | — |
| 2022-11-18 | $17.00 | $17.00 | 24,540 | — | — |
| 2022-11-17 | $18.50 | $18.50 | 15,200 | — | — |
| 2022-11-16 | $19.00 | $19.00 | 4,680 | — | — |
| 2022-11-15 | $19.15 | $19.15 | 8,960 | — | — |
| 2022-11-14 | $18.35 | $18.35 | 10,800 | — | — |
| 2022-11-11 | $19.70 | $19.70 | 20,380 | — | — |
| 2022-11-10 | $19.00 | $19.00 | 9,000 | — | — |
| 2022-11-09 | $18.45 | $18.45 | 14,820 | — | — |
| 2022-11-08 | $18.15 | $18.15 | 12,620 | — | — |
| 2022-11-07 | $18.50 | $18.50 | 13,560 | — | — |
| 2022-11-04 | $18.15 | $18.15 | 19,300 | — | — |
| 2022-11-03 | $16.75 | $16.75 | 14,140 | — | — |
| 2022-11-02 | $16.80 | $16.80 | 9,280 | — | — |
| 2022-11-01 | $17.50 | $17.50 | 6,900 | — | — |
| 2022-10-31 | $18.53 | $18.53 | 6,740 | — | — |
| 2022-10-28 | $17.75 | $17.75 | 24,360 | — | — |
| 2022-10-27 | $19.00 | $19.00 | 68,780 | — | — |
| 2022-10-26 | $17.50 | $17.50 | 15,060 | — | — |
| 2022-10-25 | $15.80 | $15.80 | 13,960 | — | — |
| 2022-10-24 | $15.80 | $15.80 | 32,400 | — | — |
| 2022-10-21 | $18.75 | $18.75 | 26,180 | — | — |
| 2022-10-20 | $19.45 | $19.45 | 50,180 | — | — |
| 2022-10-19 | $19.40 | $19.40 | 7,140 | — | — |
| 2022-10-18 | $19.70 | $19.70 | 11,120 | — | — |
| 2022-10-17 | $19.25 | $19.25 | 22,120 | — | — |
| 2022-10-14 | $21.50 | $21.50 | 40,280 | — | — |
| 2022-10-13 | $20.60 | $20.60 | 8,860 | — | — |
| 2022-10-12 | $20.65 | $20.65 | 23,200 | — | — |
| 2022-10-11 | $20.50 | $20.50 | 25,620 | — | — |
| 2022-10-10 | $19.50 | $19.50 | 14,960 | — | — |
| 2022-10-07 | $22.40 | $22.40 | 21,460 | — | — |
| 2022-10-06 | $39.95 | $39.95 | 0 | — | — |
| 2022-10-05 | $39.95 | $39.95 | 0 | — | — |
| 2022-10-04 | $39.95 | $39.95 | 0 | — | — |
| 2022-10-03 | $39.95 | $39.95 | 0 | — | — |
| 2022-09-30 | $39.95 | $39.95 | 0 | — | — |
| 2022-09-29 | $39.95 | $39.95 | 0 | — | — |
| 2022-09-28 | $39.95 | $39.95 | 55,120 | — | — |
| 2022-09-27 | $39.25 | $39.25 | 38,780 | — | — |
| 2022-09-26 | $35.65 | $35.65 | 23,920 | — | — |
| 2022-09-23 | $35.55 | $35.55 | 107,560 | — | — |
| 2022-09-22 | $45.90 | $45.90 | 82,540 | — | — |
| 2022-09-21 | $44.45 | $44.45 | 7,620 | — | — |
| 2022-09-20 | $45.00 | $45.00 | 6,760 | — | — |
| 2022-09-19 | $45.00 | $45.00 | 6,380 | — | — |
| 2022-09-16 | $43.75 | $43.75 | 12,340 | — | — |
| 2022-09-15 | $45.30 | $45.30 | 13,780 | — | — |
| 2022-09-14 | $45.00 | $45.00 | 20,760 | — | — |
| 2022-09-13 | $43.40 | $43.40 | 7,740 | — | — |
| 2022-09-12 | $41.65 | $41.65 | 10,060 | — | — |
| 2022-09-09 | $40.10 | $40.10 | 16,500 | — | — |
| 2022-09-08 | $38.60 | $38.60 | 19,140 | — | — |
| 2022-09-07 | $38.35 | $38.35 | 15,440 | — | — |
| 2022-09-06 | $39.55 | $39.55 | 3,780 | — | — |
| 2022-09-02 | $39.80 | $39.80 | 14,080 | — | — |
| 2022-09-01 | $39.63 | $39.63 | 24,780 | — | — |
| 2022-08-31 | $38.70 | $38.70 | 51,760 | — | — |
| 2022-08-30 | $43.90 | $43.90 | 95,140 | — | — |
| 2022-08-29 | $50.75 | $50.75 | 88,740 | — | — |
| 2022-08-26 | $49.95 | $49.95 | 20,380 | — | — |
| 2022-08-25 | $49.85 | $49.85 | 44,340 | — | — |
| 2022-08-24 | $50.00 | $50.00 | 9,280 | — | — |
| 2022-08-23 | $50.00 | $50.00 | 12,060 | — | — |
| 2022-08-22 | $49.20 | $49.20 | 26,420 | — | — |
| 2022-08-19 | $49.65 | $49.65 | 101,580 | — | — |
| 2022-08-18 | $50.25 | $50.25 | 25,400 | — | — |
| 2022-08-17 | $48.50 | $48.50 | 22,380 | — | — |
| 2022-08-16 | $49.50 | $49.50 | 17,080 | — | — |
| 2022-08-15 | $49.50 | $49.50 | 11,020 | — | — |
| 2022-08-12 | $50.00 | $50.00 | 13,280 | — | — |
| 2022-08-11 | $49.95 | $49.95 | 8,220 | — | — |
| 2022-08-10 | $49.95 | $49.95 | 99,080 | — | — |
| 2022-08-09 | $49.95 | $49.95 | 5,800 | — | — |
| 2022-08-08 | $49.95 | $49.95 | 23,560 | — | — |
| 2022-08-05 | $49.90 | $49.90 | 460 | — | — |
| 2022-08-04 | $49.90 | $49.90 | 44,400 | — | — |
| 2022-08-03 | $49.90 | $49.90 | 80 | — | — |
| 2022-08-02 | $49.85 | $49.85 | 18,920 | — | — |
| 2022-08-01 | $49.85 | $49.85 | 21,420 | — | — |
| 2022-07-29 | $49.85 | $49.85 | 20,480 | — | — |
| 2022-07-28 | $49.80 | $49.80 | 2,360 | — | — |
| 2022-07-27 | $49.80 | $49.80 | 10,500 | — | — |
| 2022-07-26 | $49.80 | $49.80 | 4,420 | — | — |
| 2022-07-25 | $49.85 | $49.85 | 340 | — | — |
| 2022-07-22 | $49.80 | $49.80 | 94,000 | — | — |
| 2022-07-21 | $49.80 | $49.80 | 127,300 | — | — |
| 2022-07-20 | $49.65 | $49.65 | 153,900 | — | — |
| 2022-07-19 | $49.50 | $49.50 | 100 | — | — |
| 2022-07-18 | $49.55 | $49.55 | 13,120 | — | — |
| 2022-07-15 | $49.50 | $49.50 | 11,640 | — | — |
| 2022-07-14 | $49.47 | $49.47 | 14,460 | — | — |
| 2022-07-13 | $49.45 | $49.45 | 12,860 | — | — |
| 2022-07-12 | $49.30 | $49.30 | 40 | — | — |
| 2022-07-11 | $49.35 | $49.35 | 64,600 | — | — |
| 2022-07-08 | $49.35 | $49.35 | 560 | — | — |
| 2022-07-07 | $49.30 | $49.30 | 63,140 | — | — |
| 2022-07-06 | $49.35 | $49.35 | 160 | — | — |
| 2022-07-05 | $49.40 | $49.40 | 12,800 | — | — |
| 2022-07-01 | $49.25 | $49.25 | 9,260 | — | — |
| 2022-06-30 | $49.25 | $49.25 | 9,020 | — | — |
| 2022-06-29 | $49.25 | $49.25 | 0 | — | — |
| 2022-06-28 | $49.25 | $49.25 | 6,240 | — | — |
| 2022-06-27 | $49.25 | $49.25 | 3,940 | — | — |
| 2022-06-24 | $49.20 | $49.20 | 1,740 | — | — |
| 2022-06-23 | $49.20 | $49.20 | 2,660 | — | — |
| 2022-06-22 | $49.15 | $49.15 | 900 | — | — |
| 2022-06-21 | $49.10 | $49.10 | 520 | — | — |
| 2022-06-17 | $49.00 | $49.00 | 123,960 | — | — |
| 2022-06-16 | $49.10 | $49.10 | 720 | — | — |
| 2022-06-15 | $49.10 | $49.10 | 420 | — | — |
| 2022-06-14 | $49.10 | $49.10 | 49,140 | — | — |
| 2022-06-13 | $49.10 | $49.10 | 23,660 | — | — |
| 2022-06-10 | $49.35 | $49.35 | 520 | — | — |
| 2022-06-09 | $49.25 | $49.25 | 8,820 | — | — |
| 2022-06-08 | $49.25 | $49.25 | 36,360 | — | — |
| 2022-06-07 | $49.15 | $49.15 | 1,060 | — | — |
| 2022-06-06 | $49.11 | $49.11 | 60 | — | — |
| 2022-06-03 | $49.10 | $49.10 | 30,000 | — | — |
| 2022-06-02 | $49.05 | $49.05 | 20 | — | — |
| 2022-06-01 | $49.25 | $49.25 | 820 | — | — |
| 2022-05-31 | $49.00 | $49.00 | 160 | — | — |
| 2022-05-27 | $49.15 | $49.15 | 2,520 | — | — |
| 2022-05-26 | $49.07 | $49.07 | 10,980 | — | — |
| 2022-05-25 | $49.05 | $49.05 | 860 | — | — |
| 2022-05-24 | $49.05 | $49.05 | 9,180 | — | — |
| 2022-05-23 | $49.00 | $49.00 | 460 | — | — |
| 2022-05-20 | $49.20 | $49.20 | 7,080 | — | — |
| 2022-05-19 | $49.05 | $49.05 | 1,400 | — | — |
| 2022-05-18 | $49.10 | $49.10 | 80 | — | — |
| 2022-05-17 | $49.06 | $49.06 | 660 | — | — |
| 2022-05-16 | $49.10 | $49.10 | 7,800 | — | — |
| 2022-05-13 | $49.15 | $49.15 | 1,600 | — | — |
| 2022-05-12 | $49.15 | $49.15 | 11,240 | — | — |
| 2022-05-11 | $49.20 | $49.20 | 2,520 | — | — |
| 2022-05-10 | $49.10 | $49.10 | 11,180 | — | — |
| 2022-05-09 | $49.10 | $49.10 | 6,360 | — | — |
| 2022-05-06 | $49.20 | $49.20 | 3,520 | — | — |
| 2022-05-05 | $49.25 | $49.25 | 34,980 | — | — |
| 2022-05-04 | $49.25 | $49.25 | 24,400 | — | — |
| 2022-05-03 | $49.20 | $49.20 | 13,260 | — | — |
| 2022-05-02 | $49.20 | $49.20 | 8,100 | — | — |
| 2022-04-29 | $49.20 | $49.20 | 15,440 | — | — |
| 2022-04-28 | $49.20 | $49.20 | 20 | — | — |
| 2022-04-27 | $49.20 | $49.20 | 2,080 | — | — |
| 2022-04-26 | $49.25 | $49.25 | 2,160 | — | — |
| 2022-04-25 | $49.20 | $49.20 | 100 | — | — |
| 2022-04-22 | $49.30 | $49.30 | 50,740 | — | — |
| 2022-04-21 | $49.30 | $49.30 | 7,460 | — | — |
| 2022-04-20 | $49.35 | $49.35 | 82,660 | — | — |
| 2022-04-19 | $49.25 | $49.25 | 2,020 | — | — |
| 2022-04-18 | $49.20 | $49.20 | 7,600 | — | — |
| 2022-04-14 | $49.30 | $49.30 | 1,600 | — | — |
| 2022-04-13 | $49.25 | $49.25 | 8,160 | — | — |
| 2022-04-12 | $49.20 | $49.20 | 0 | — | — |
| 2022-04-11 | $49.20 | $49.20 | 3,760 | — | — |
| 2022-04-08 | $49.20 | $49.20 | 37,540 | — | — |
| 2022-04-07 | $49.20 | $49.20 | 1,360 | — | — |
| 2022-04-06 | $49.20 | $49.20 | 540 | — | — |
| 2022-04-05 | $49.15 | $49.15 | 5,340 | — | — |
| 2022-04-04 | $49.10 | $49.10 | 840 | — | — |
| 2022-04-01 | $49.20 | $49.20 | 12,000 | — | — |
| 2022-03-31 | $49.15 | $49.15 | 4,900 | — | — |
| 2022-03-30 | $49.20 | $49.20 | 2,580 | — | — |
| 2022-03-29 | $49.15 | $49.15 | 2,780 | — | — |
| 2022-03-28 | $49.15 | $49.15 | 340 | — | — |
| 2022-03-25 | $49.17 | $49.17 | 300 | — | — |
| 2022-03-24 | $49.20 | $49.20 | 20 | — | — |
| 2022-03-23 | $49.19 | $49.19 | 380 | — | — |
| 2022-03-22 | $49.15 | $49.15 | 120 | — | — |
| 2022-03-21 | $49.15 | $49.15 | 5,120 | — | — |
| 2022-03-18 | $49.30 | $49.30 | 11,380 | — | — |
| 2022-03-17 | $49.15 | $49.15 | 4,440 | — | — |
| 2022-03-16 | $49.26 | $49.26 | 1,640 | — | — |
| 2022-03-15 | $49.20 | $49.20 | 6,700 | — | — |
| 2022-03-14 | $49.20 | $49.20 | 21,180 | — | — |
| 2022-03-11 | $49.33 | $49.33 | 2,580 | — | — |
| 2022-03-10 | $49.25 | $49.25 | 4,840 | — | — |
| 2022-03-09 | $49.25 | $49.25 | 23,440 | — | — |
| 2022-03-08 | $48.90 | $48.90 | 1,340 | — | — |
| 2022-03-07 | $48.95 | $48.95 | 6,240 | — | — |
| 2022-03-04 | $48.95 | $48.95 | 16,660 | — | — |
| 2022-03-03 | $49.00 | $49.00 | 3,560 | — | — |
| 2022-03-02 | $49.05 | $49.05 | 740 | — | — |
| 2022-03-01 | $49.00 | $49.00 | 4,040 | — | — |
| 2022-02-28 | $48.95 | $48.95 | 18,240 | — | — |
| 2022-02-25 | $49.17 | $49.17 | 7,300 | — | — |
| 2022-02-24 | $49.15 | $49.15 | 5,340 | — | — |
| 2022-02-23 | $49.20 | $49.20 | 60 | — | — |
| 2022-02-22 | $49.22 | $49.22 | 4,940 | — | — |
| 2022-02-18 | $49.17 | $49.17 | 3,300 | — | — |
| 2022-02-17 | $49.15 | $49.15 | 4,160 | — | — |
| 2022-02-16 | $49.10 | $49.10 | 13,740 | — | — |
| 2022-02-15 | $49.10 | $49.10 | 14,740 | — | — |
| 2022-02-14 | $49.30 | $49.30 | 8,320 | — | — |
| 2022-02-11 | $49.05 | $49.05 | 60 | — | — |
| 2022-02-10 | $49.00 | $49.00 | 64,560 | — | — |
| 2022-02-09 | $48.92 | $48.92 | 23,380 | — | — |
| 2022-02-08 | $48.85 | $48.85 | 6,980 | — | — |
| 2022-02-07 | $48.85 | $48.85 | 8,640 | — | — |
| 2022-02-04 | $48.95 | $48.95 | 30,340 | — | — |
| 2022-02-03 | $48.85 | $48.85 | 100 | — | — |
| 2022-02-02 | $48.84 | $48.84 | 18,220 | — | — |
| 2022-02-01 | $48.90 | $48.90 | 12,220 | — | — |
| 2022-01-31 | $48.90 | $48.90 | 33,280 | — | — |
| 2022-01-28 | $48.90 | $48.90 | 80 | — | — |
| 2022-01-27 | $48.90 | $48.90 | 240 | — | — |
| 2022-01-26 | $48.90 | $48.90 | 220 | — | — |
| 2022-01-25 | $48.90 | $48.90 | 1,300 | — | — |
| 2022-01-24 | $48.95 | $48.95 | 740 | — | — |
| 2022-01-21 | $48.90 | $48.90 | 7,720 | — | — |
| 2022-01-20 | $48.95 | $48.95 | 14,140 | — | — |
| 2022-01-19 | $48.95 | $48.95 | 3,960 | — | — |
| 2022-01-18 | $48.97 | $48.97 | 20,360 | — | — |
| 2022-01-14 | $49.10 | $49.10 | 120 | — | — |
| 2022-01-13 | $49.05 | $49.05 | 1,340 | — | — |
| 2022-01-12 | $49.10 | $49.10 | 3,360 | — | — |
| 2022-01-11 | $49.15 | $49.15 | 4,220 | — | — |
| 2022-01-10 | $49.25 | $49.25 | 2,840 | — | — |
| 2022-01-07 | $49.25 | $49.25 | 2,840 | — | — |
| 2022-01-06 | $49.26 | $49.26 | 660 | — | — |
| 2022-01-05 | $49.25 | $49.25 | 14,440 | — | — |
| 2022-01-04 | $49.30 | $49.30 | 18,720 | — | — |
| 2022-01-03 | $49.25 | $49.25 | 8,920 | — | — |