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
- 2021-03-19 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 | $12.60 | $12.60 | 80,125 | — | — |
| 2022-12-29 | $13.44 | $13.44 | 155,910 | — | — |
| 2022-12-28 | $10.38 | $10.38 | 259,935 | — | — |
| 2022-12-27 | $9.60 | $9.60 | 60,515 | — | — |
| 2022-12-23 | $10.00 | $10.00 | 60,555 | — | — |
| 2022-12-22 | $10.02 | $10.02 | 132,970 | — | — |
| 2022-12-21 | $10.86 | $10.86 | 76,310 | — | — |
| 2022-12-20 | $11.68 | $11.68 | 90,395 | — | — |
| 2022-12-19 | $11.32 | $11.32 | 89,420 | — | — |
| 2022-12-16 | $11.54 | $11.54 | 188,010 | — | — |
| 2022-12-15 | $11.60 | $11.60 | 196,640 | — | — |
| 2022-12-14 | $10.98 | $10.98 | 456,515 | — | — |
| 2022-12-13 | $13.40 | $13.40 | 97,255 | — | — |
| 2022-12-12 | $16.00 | $16.00 | 116,360 | — | — |
| 2022-12-09 | $19.16 | $19.16 | 80,590 | — | — |
| 2022-12-08 | $19.60 | $19.60 | 126,585 | — | — |
| 2022-12-07 | $24.40 | $24.40 | 58,810 | — | — |
| 2022-12-06 | $22.60 | $22.60 | 34,645 | — | — |
| 2022-12-05 | $24.40 | $24.40 | 36,695 | — | — |
| 2022-12-02 | $25.00 | $25.00 | 34,510 | — | — |
| 2022-12-01 | $25.20 | $25.20 | 49,130 | — | — |
| 2022-11-30 | $26.60 | $26.60 | 31,290 | — | — |
| 2022-11-29 | $26.00 | $26.00 | 17,620 | — | — |
| 2022-11-28 | $27.20 | $27.20 | 48,670 | — | — |
| 2022-11-25 | $28.00 | $28.00 | 14,385 | — | — |
| 2022-11-23 | $29.60 | $29.60 | 27,720 | — | — |
| 2022-11-22 | $31.40 | $31.40 | 31,615 | — | — |
| 2022-11-21 | $31.80 | $31.80 | 40,885 | — | — |
| 2022-11-18 | $33.40 | $33.40 | 33,180 | — | — |
| 2022-11-17 | $36.00 | $36.00 | 33,030 | — | — |
| 2022-11-16 | $39.40 | $39.40 | 38,870 | — | — |
| 2022-11-15 | $42.20 | $42.20 | 41,445 | — | — |
| 2022-11-14 | $41.70 | $41.70 | 37,260 | — | — |
| 2022-11-11 | $45.20 | $45.20 | 43,370 | — | — |
| 2022-11-10 | $48.40 | $48.40 | 44,655 | — | — |
| 2022-11-09 | $46.40 | $46.40 | 28,480 | — | — |
| 2022-11-08 | $49.00 | $49.00 | 28,065 | — | — |
| 2022-11-07 | $50.60 | $50.60 | 25,865 | — | — |
| 2022-11-04 | $50.60 | $50.60 | 37,105 | — | — |
| 2022-11-03 | $52.20 | $52.20 | 41,655 | — | — |
| 2022-11-02 | $53.00 | $53.00 | 132,785 | — | — |
| 2022-11-01 | $52.60 | $52.60 | 152,170 | — | — |
| 2022-10-31 | $66.00 | $66.00 | 206,955 | — | — |
| 2022-10-28 | $105.00 | $105.00 | 36,110 | — | — |
| 2022-10-27 | $91.80 | $91.80 | 7,510 | — | — |
| 2022-10-26 | $94.60 | $94.60 | 12,610 | — | — |
| 2022-10-25 | $88.60 | $88.60 | 15,375 | — | — |
| 2022-10-24 | $87.40 | $87.40 | 19,820 | — | — |
| 2022-10-21 | $89.80 | $89.80 | 11,450 | — | — |
| 2022-10-20 | $84.60 | $84.60 | 10,315 | — | — |
| 2022-10-19 | $84.00 | $84.00 | 21,515 | — | — |
| 2022-10-18 | $91.60 | $91.60 | 20,060 | — | — |
| 2022-10-17 | $92.60 | $92.60 | 18,305 | — | — |
| 2022-10-14 | $89.40 | $89.40 | 10,000 | — | — |
| 2022-10-13 | $92.00 | $92.00 | 19,740 | — | — |
| 2022-10-12 | $88.80 | $88.80 | 16,940 | — | — |
| 2022-10-11 | $96.80 | $96.80 | 9,915 | — | — |
| 2022-10-10 | $93.00 | $93.00 | 12,610 | — | — |
| 2022-10-07 | $98.80 | $98.80 | 9,450 | — | — |
| 2022-10-06 | $106.60 | $106.60 | 6,730 | — | — |
| 2022-10-05 | $105.00 | $105.00 | 8,645 | — | — |
| 2022-10-04 | $105.00 | $105.00 | 11,895 | — | — |
| 2022-10-03 | $97.00 | $97.00 | 13,595 | — | — |
| 2022-09-30 | $96.80 | $96.80 | 15,555 | — | — |
| 2022-09-29 | $101.20 | $101.20 | 10,100 | — | — |
| 2022-09-28 | $106.00 | $106.00 | 10,300 | — | — |
| 2022-09-27 | $95.60 | $95.60 | 13,480 | — | — |
| 2022-09-26 | $93.00 | $93.00 | 12,135 | — | — |
| 2022-09-23 | $97.60 | $97.60 | 18,135 | — | — |
| 2022-09-22 | $98.40 | $98.40 | 17,485 | — | — |
| 2022-09-21 | $98.60 | $98.60 | 13,160 | — | — |
| 2022-09-20 | $97.40 | $97.40 | 22,940 | — | — |
| 2022-09-19 | $97.20 | $97.20 | 26,255 | — | — |
| 2022-09-16 | $104.60 | $104.60 | 125,440 | — | — |
| 2022-09-15 | $112.60 | $112.60 | 24,185 | — | — |
| 2022-09-14 | $116.60 | $116.60 | 18,715 | — | — |
| 2022-09-13 | $113.20 | $113.20 | 19,360 | — | — |
| 2022-09-12 | $121.80 | $121.80 | 13,095 | — | — |
| 2022-09-09 | $125.40 | $125.40 | 16,430 | — | — |
| 2022-09-08 | $123.80 | $123.80 | 16,855 | — | — |
| 2022-09-07 | $113.00 | $113.00 | 16,475 | — | — |
| 2022-09-06 | $106.00 | $106.00 | 27,280 | — | — |
| 2022-09-02 | $104.80 | $104.80 | 9,645 | — | — |
| 2022-09-01 | $106.40 | $106.40 | 13,355 | — | — |
| 2022-08-31 | $104.00 | $104.00 | 7,370 | — | — |
| 2022-08-30 | $100.00 | $100.00 | 11,760 | — | — |
| 2022-08-29 | $101.20 | $101.20 | 9,285 | — | — |
| 2022-08-26 | $102.40 | $102.40 | 6,955 | — | — |
| 2022-08-25 | $112.80 | $112.80 | 8,715 | — | — |
| 2022-08-24 | $113.00 | $113.00 | 11,935 | — | — |
| 2022-08-23 | $106.40 | $106.40 | 14,910 | — | — |
| 2022-08-22 | $104.80 | $104.80 | 19,225 | — | — |
| 2022-08-19 | $114.00 | $114.00 | 15,025 | — | — |
| 2022-08-18 | $127.20 | $127.20 | 11,895 | — | — |
| 2022-08-17 | $138.20 | $138.20 | 14,435 | — | — |
| 2022-08-16 | $145.40 | $145.40 | 18,600 | — | — |
| 2022-08-15 | $147.40 | $147.40 | 22,870 | — | — |
| 2022-08-12 | $139.00 | $139.00 | 17,520 | — | — |
| 2022-08-11 | $136.00 | $136.00 | 13,240 | — | — |
| 2022-08-10 | $133.00 | $133.00 | 14,285 | — | — |
| 2022-08-09 | $129.20 | $129.20 | 13,045 | — | — |
| 2022-08-08 | $131.00 | $131.00 | 12,800 | — | — |
| 2022-08-05 | $127.60 | $127.60 | 14,105 | — | — |
| 2022-08-04 | $122.40 | $122.40 | 11,760 | — | — |
| 2022-08-03 | $117.20 | $117.20 | 12,810 | — | — |
| 2022-08-02 | $110.80 | $110.80 | 20,310 | — | — |
| 2022-08-01 | $102.80 | $102.80 | 30,840 | — | — |
| 2022-07-29 | $112.80 | $112.80 | 11,565 | — | — |
| 2022-07-28 | $116.80 | $116.80 | 7,030 | — | — |
| 2022-07-27 | $119.40 | $119.40 | 10,120 | — | — |
| 2022-07-26 | $119.60 | $119.60 | 10,790 | — | — |
| 2022-07-25 | $124.00 | $124.00 | 14,310 | — | — |
| 2022-07-22 | $120.40 | $120.40 | 7,115 | — | — |
| 2022-07-21 | $128.60 | $128.60 | 6,360 | — | — |
| 2022-07-20 | $129.40 | $129.40 | 15,645 | — | — |
| 2022-07-19 | $121.60 | $121.60 | 17,300 | — | — |
| 2022-07-18 | $112.00 | $112.00 | 8,375 | — | — |
| 2022-07-15 | $117.00 | $117.00 | 18,505 | — | — |
| 2022-07-14 | $119.60 | $119.60 | 24,760 | — | — |
| 2022-07-13 | $118.00 | $118.00 | 12,960 | — | — |
| 2022-07-12 | $110.00 | $110.00 | 10,705 | — | — |
| 2022-07-11 | $110.60 | $110.60 | 9,225 | — | — |
| 2022-07-08 | $118.00 | $118.00 | 18,090 | — | — |
| 2022-07-07 | $119.00 | $119.00 | 20,655 | — | — |
| 2022-07-06 | $110.20 | $110.20 | 41,335 | — | — |
| 2022-07-05 | $103.00 | $103.00 | 22,540 | — | — |
| 2022-07-01 | $95.00 | $95.00 | 13,720 | — | — |
| 2022-06-30 | $92.40 | $92.40 | 16,110 | — | — |
| 2022-06-29 | $92.00 | $92.00 | 18,675 | — | — |
| 2022-06-28 | $95.60 | $95.60 | 34,405 | — | — |
| 2022-06-27 | $96.60 | $96.60 | 30,345 | — | — |
| 2022-06-24 | $102.20 | $102.20 | 138,565 | — | — |
| 2022-06-23 | $105.80 | $105.80 | 31,185 | — | — |
| 2022-06-22 | $96.60 | $96.60 | 30,785 | — | — |
| 2022-06-21 | $94.00 | $94.00 | 32,545 | — | — |
| 2022-06-17 | $93.60 | $93.60 | 66,175 | — | — |
| 2022-06-16 | $84.20 | $84.20 | 112,985 | — | — |
| 2022-06-15 | $99.40 | $99.40 | 23,690 | — | — |
| 2022-06-14 | $97.60 | $97.60 | 18,220 | — | — |
| 2022-06-13 | $98.00 | $98.00 | 24,440 | — | — |
| 2022-06-10 | $109.60 | $109.60 | 30,385 | — | — |
| 2022-06-09 | $115.20 | $115.20 | 30,130 | — | — |
| 2022-06-08 | $123.80 | $123.80 | 17,685 | — | — |
| 2022-06-07 | $123.40 | $123.40 | 22,930 | — | — |
| 2022-06-06 | $118.80 | $118.80 | 22,015 | — | — |
| 2022-06-03 | $120.20 | $120.20 | 33,035 | — | — |
| 2022-06-02 | $117.60 | $117.60 | 32,415 | — | — |
| 2022-06-01 | $117.00 | $117.00 | 57,240 | — | — |
| 2022-05-31 | $120.10 | $120.10 | 85,655 | — | — |
| 2022-05-27 | $120.00 | $120.00 | 290,065 | — | — |
| 2022-05-26 | $158.60 | $158.60 | 19,225 | — | — |
| 2022-05-25 | $169.00 | $169.00 | 22,630 | — | — |
| 2022-05-24 | $161.80 | $161.80 | 13,435 | — | — |
| 2022-05-23 | $156.40 | $156.40 | 16,255 | — | — |
| 2022-05-20 | $145.40 | $145.40 | 33,985 | — | — |
| 2022-05-19 | $142.60 | $142.60 | 15,705 | — | — |
| 2022-05-18 | $141.80 | $141.80 | 18,170 | — | — |
| 2022-05-17 | $149.40 | $149.40 | 23,175 | — | — |
| 2022-05-16 | $137.40 | $137.40 | 20,095 | — | — |
| 2022-05-13 | $126.40 | $126.40 | 17,530 | — | — |
| 2022-05-12 | $123.80 | $123.80 | 26,230 | — | — |
| 2022-05-11 | $117.00 | $117.00 | 18,010 | — | — |
| 2022-05-10 | $124.20 | $124.20 | 18,010 | — | — |
| 2022-05-09 | $120.60 | $120.60 | 24,325 | — | — |
| 2022-05-06 | $130.40 | $130.40 | 15,050 | — | — |
| 2022-05-05 | $137.60 | $137.60 | 12,075 | — | — |
| 2022-05-04 | $146.60 | $146.60 | 15,660 | — | — |
| 2022-05-03 | $146.20 | $146.20 | 11,325 | — | — |
| 2022-05-02 | $150.00 | $150.00 | 17,345 | — | — |
| 2022-04-29 | $141.40 | $141.40 | 13,730 | — | — |
| 2022-04-28 | $153.00 | $153.00 | 34,645 | — | — |
| 2022-04-27 | $162.80 | $162.80 | 13,635 | — | — |
| 2022-04-26 | $160.00 | $160.00 | 35,765 | — | — |
| 2022-04-25 | $168.00 | $168.00 | 36,410 | — | — |
| 2022-04-22 | $168.00 | $168.00 | 13,550 | — | — |
| 2022-04-21 | $168.60 | $168.60 | 7,105 | — | — |
| 2022-04-20 | $178.60 | $178.60 | 9,305 | — | — |
| 2022-04-19 | $178.00 | $178.00 | 20,980 | — | — |
| 2022-04-18 | $176.40 | $176.40 | 16,515 | — | — |
| 2022-04-14 | $184.40 | $184.40 | 25,315 | — | — |
| 2022-04-13 | $196.80 | $196.80 | 15,710 | — | — |
| 2022-04-12 | $186.40 | $186.40 | 12,135 | — | — |
| 2022-04-11 | $181.80 | $181.80 | 14,610 | — | — |
| 2022-04-08 | $188.40 | $188.40 | 13,570 | — | — |
| 2022-04-07 | $199.80 | $199.80 | 13,960 | — | — |
| 2022-04-06 | $212.60 | $212.60 | 15,250 | — | — |
| 2022-04-05 | $213.80 | $213.80 | 10,270 | — | — |
| 2022-04-04 | $220.00 | $220.00 | 37,880 | — | — |
| 2022-04-01 | $223.00 | $223.00 | 23,085 | — | — |
| 2022-03-31 | $215.00 | $215.00 | 18,010 | — | — |
| 2022-03-30 | $233.40 | $233.40 | 17,635 | — | — |
| 2022-03-29 | $239.40 | $239.40 | 19,720 | — | — |
| 2022-03-28 | $220.60 | $220.60 | 18,365 | — | — |
| 2022-03-25 | $222.00 | $222.00 | 14,475 | — | — |
| 2022-03-24 | $228.40 | $228.40 | 17,790 | — | — |
| 2022-03-23 | $216.60 | $216.60 | 18,885 | — | — |
| 2022-03-22 | $218.40 | $218.40 | 9,895 | — | — |
| 2022-03-21 | $211.40 | $211.40 | 14,435 | — | — |
| 2022-03-18 | $224.60 | $224.60 | 24,190 | — | — |
| 2022-03-17 | $212.80 | $212.80 | 22,465 | — | — |
| 2022-03-16 | $210.60 | $210.60 | 16,705 | — | — |
| 2022-03-15 | $197.60 | $197.60 | 9,435 | — | — |
| 2022-03-14 | $191.40 | $191.40 | 25,185 | — | — |
| 2022-03-11 | $198.00 | $198.00 | 19,375 | — | — |
| 2022-03-10 | $201.00 | $201.00 | 22,825 | — | — |
| 2022-03-09 | $192.20 | $192.20 | 29,065 | — | — |
| 2022-03-08 | $177.60 | $177.60 | 34,015 | — | — |
| 2022-03-07 | $169.60 | $169.60 | 34,710 | — | — |
| 2022-03-04 | $172.40 | $172.40 | 22,430 | — | — |
| 2022-03-03 | $193.40 | $193.40 | 12,535 | — | — |
| 2022-03-02 | $206.60 | $206.60 | 7,765 | — | — |
| 2022-03-01 | $204.40 | $204.40 | 10,635 | — | — |
| 2022-02-28 | $214.60 | $214.60 | 13,110 | — | — |
| 2022-02-25 | $216.00 | $216.00 | 18,420 | — | — |
| 2022-02-24 | $206.80 | $206.80 | 24,355 | — | — |
| 2022-02-23 | $188.80 | $188.80 | 14,225 | — | — |
| 2022-02-22 | $203.60 | $203.60 | 9,310 | — | — |
| 2022-02-18 | $212.60 | $212.60 | 23,115 | — | — |
| 2022-02-17 | $237.00 | $237.00 | 11,960 | — | — |
| 2022-02-16 | $255.00 | $255.00 | 10,730 | — | — |
| 2022-02-15 | $249.40 | $249.40 | 9,395 | — | — |
| 2022-02-14 | $234.80 | $234.80 | 13,600 | — | — |
| 2022-02-11 | $238.80 | $238.80 | 14,040 | — | — |
| 2022-02-10 | $234.80 | $234.80 | 21,070 | — | — |
| 2022-02-09 | $232.20 | $232.20 | 24,975 | — | — |
| 2022-02-08 | $226.80 | $226.80 | 17,440 | — | — |
| 2022-02-07 | $237.80 | $237.80 | 15,595 | — | — |
| 2022-02-04 | $230.20 | $230.20 | 18,060 | — | — |
| 2022-02-03 | $224.40 | $224.40 | 15,410 | — | — |
| 2022-02-02 | $232.60 | $232.60 | 13,750 | — | — |
| 2022-02-01 | $244.20 | $244.20 | 16,145 | — | — |
| 2022-01-31 | $232.20 | $232.20 | 25,715 | — | — |
| 2022-01-28 | $218.80 | $218.80 | 18,910 | — | — |
| 2022-01-27 | $209.40 | $209.40 | 13,495 | — | — |
| 2022-01-26 | $216.60 | $216.60 | 77,615 | — | — |
| 2022-01-25 | $237.40 | $237.40 | 22,260 | — | — |
| 2022-01-24 | $268.20 | $268.20 | 25,040 | — | — |
| 2022-01-21 | $254.00 | $254.00 | 17,960 | — | — |
| 2022-01-20 | $254.60 | $254.60 | 18,665 | — | — |
| 2022-01-19 | $253.60 | $253.60 | 29,555 | — | — |
| 2022-01-18 | $252.20 | $252.20 | 18,180 | — | — |
| 2022-01-14 | $277.00 | $277.00 | 15,105 | — | — |
| 2022-01-13 | $271.20 | $271.20 | 9,290 | — | — |
| 2022-01-12 | $278.20 | $278.20 | 15,285 | — | — |
| 2022-01-11 | $287.20 | $287.20 | 11,160 | — | — |
| 2022-01-10 | $281.40 | $281.40 | 19,785 | — | — |
| 2022-01-07 | $287.60 | $287.60 | 16,570 | — | — |
| 2022-01-06 | $305.10 | $305.10 | 12,765 | — | — |
| 2022-01-05 | $320.20 | $320.20 | 22,660 | — | — |
| 2022-01-04 | $346.00 | $346.00 | 12,985 | — | — |
| 2022-01-03 | $362.00 | $362.00 | 18,320 | — | — |