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
- 2011-05-17 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 | $15.24 | $15.24 | 61,225 | — | — |
| 2022-12-29 | $15.36 | $15.36 | 102,417 | — | — |
| 2022-12-28 | $13.92 | $13.92 | 69,375 | — | — |
| 2022-12-27 | $13.32 | $13.32 | 71,283 | — | — |
| 2022-12-23 | $13.92 | $13.92 | 37,750 | — | — |
| 2022-12-22 | $14.16 | $14.16 | 95,017 | — | — |
| 2022-12-21 | $15.24 | $15.24 | 38,392 | — | — |
| 2022-12-20 | $15.24 | $15.24 | 50,700 | — | — |
| 2022-12-19 | $15.12 | $15.12 | 78,108 | — | — |
| 2022-12-16 | $17.04 | $17.04 | 74,433 | — | — |
| 2022-12-15 | $17.40 | $17.40 | 124,808 | — | — |
| 2022-12-14 | $18.00 | $18.00 | 372,608 | — | — |
| 2022-12-13 | $16.56 | $16.56 | 111,092 | — | — |
| 2022-12-12 | $16.32 | $16.32 | 191,858 | — | — |
| 2022-12-09 | $17.40 | $17.40 | 233,567 | — | — |
| 2022-12-08 | $20.16 | $20.16 | 229,567 | — | — |
| 2022-12-07 | $21.84 | $21.84 | 323,233 | — | — |
| 2022-12-06 | $24.12 | $24.12 | 441,633 | — | — |
| 2022-12-05 | $26.40 | $26.40 | 2,420,408 | — | — |
| 2022-12-02 | $53.28 | $53.28 | 2,603,417 | — | — |
| 2022-12-01 | $43.56 | $43.56 | 3,690,367 | — | — |
| 2022-11-30 | $36.24 | $36.24 | 1,963,992 | — | — |
| 2022-11-29 | $24.96 | $24.96 | 53,717 | — | — |
| 2022-11-28 | $27.60 | $27.60 | 33,008 | — | — |
| 2022-11-25 | $29.40 | $29.40 | 48,650 | — | — |
| 2022-11-23 | $26.88 | $26.88 | 18,592 | — | — |
| 2022-11-22 | $28.20 | $28.20 | 19,967 | — | — |
| 2022-11-21 | $34.44 | $34.44 | 13,733 | — | — |
| 2022-11-18 | $39.00 | $39.00 | 5,983 | — | — |
| 2022-11-17 | $40.20 | $40.20 | 5,158 | — | — |
| 2022-11-16 | $40.92 | $40.92 | 4,667 | — | — |
| 2022-11-15 | $40.92 | $40.92 | 13,033 | — | — |
| 2022-11-14 | $39.00 | $39.00 | 9,842 | — | — |
| 2022-11-11 | $41.04 | $41.04 | 7,875 | — | — |
| 2022-11-10 | $42.96 | $42.96 | 15,908 | — | — |
| 2022-11-09 | $38.52 | $38.52 | 10,817 | — | — |
| 2022-11-08 | $41.28 | $41.28 | 19,875 | — | — |
| 2022-11-07 | $47.52 | $47.52 | 10,808 | — | — |
| 2022-11-04 | $48.60 | $48.60 | 15,175 | — | — |
| 2022-11-03 | $48.84 | $48.84 | 11,358 | — | — |
| 2022-11-02 | $51.00 | $51.00 | 17,067 | — | — |
| 2022-11-01 | $55.56 | $55.56 | 34,625 | — | — |
| 2022-10-31 | $56.28 | $56.28 | 18,333 | — | — |
| 2022-10-28 | $56.52 | $56.52 | 19,608 | — | — |
| 2022-10-27 | $56.88 | $56.88 | 38,775 | — | — |
| 2022-10-26 | $58.20 | $58.20 | 19,475 | — | — |
| 2022-10-25 | $60.48 | $60.48 | 52,217 | — | — |
| 2022-10-24 | $57.72 | $57.72 | 56,250 | — | — |
| 2022-10-21 | $56.40 | $56.40 | 20,250 | — | — |
| 2022-10-20 | $56.88 | $56.88 | 33,675 | — | — |
| 2022-10-19 | $66.00 | $66.00 | 128,100 | — | — |
| 2022-10-18 | $53.52 | $53.52 | 56,717 | — | — |
| 2022-10-17 | $55.20 | $55.20 | 81,242 | — | — |
| 2022-10-14 | $60.60 | $60.60 | 78,958 | — | — |
| 2022-10-13 | $62.52 | $62.52 | 109,800 | — | — |
| 2022-10-12 | $66.48 | $66.48 | 338,142 | — | — |
| 2022-10-11 | $59.04 | $59.04 | 242,267 | — | — |
| 2022-10-10 | $72.00 | $72.00 | 1,243,725 | — | — |
| 2022-10-07 | $84.00 | $84.00 | 1,913,858 | — | — |
| 2022-10-06 | $76.80 | $76.80 | 596,275 | — | — |
| 2022-10-05 | $118.56 | $118.56 | 3,403,317 | — | — |
| 2022-10-04 | $65.16 | $65.16 | 1,410,383 | — | — |
| 2022-10-03 | $39.24 | $39.24 | 31,758 | — | — |
| 2022-09-30 | $36.48 | $36.48 | 36,033 | — | — |
| 2022-09-29 | $37.32 | $37.32 | 55,458 | — | — |
| 2022-09-28 | $36.36 | $36.36 | 1,790,308 | — | — |
| 2022-09-27 | $28.08 | $28.08 | 17,992 | — | — |
| 2022-09-26 | $28.56 | $28.56 | 35,408 | — | — |
| 2022-09-23 | $31.20 | $31.20 | 546,542 | — | — |
| 2022-09-22 | $28.80 | $28.80 | 56,345 | — | — |
| 2022-09-21 | $50.40 | $50.40 | 9,449 | — | — |
| 2022-09-20 | $55.20 | $55.20 | 2,833 | — | — |
| 2022-09-19 | $55.20 | $55.20 | 4,306 | — | — |
| 2022-09-16 | $57.60 | $57.60 | 5,560 | — | — |
| 2022-09-15 | $62.40 | $62.40 | 1,930 | — | — |
| 2022-09-14 | $64.80 | $64.80 | 1,264 | — | — |
| 2022-09-13 | $67.20 | $67.20 | 5,118 | — | — |
| 2022-09-12 | $64.80 | $64.80 | 3,625 | — | — |
| 2022-09-09 | $64.80 | $64.80 | 2,871 | — | — |
| 2022-09-08 | $62.40 | $62.40 | 4,138 | — | — |
| 2022-09-07 | $64.80 | $64.80 | 4,210 | — | — |
| 2022-09-06 | $67.20 | $67.20 | 1,779 | — | — |
| 2022-09-02 | $67.20 | $67.20 | 2,425 | — | — |
| 2022-09-01 | $69.60 | $69.60 | 2,977 | — | — |
| 2022-08-31 | $72.00 | $72.00 | 2,527 | — | — |
| 2022-08-30 | $69.60 | $69.60 | 2,635 | — | — |
| 2022-08-29 | $69.60 | $69.60 | 5,110 | — | — |
| 2022-08-26 | $69.60 | $69.60 | 1,690 | — | — |
| 2022-08-25 | $74.40 | $74.40 | 3,218 | — | — |
| 2022-08-24 | $76.80 | $76.80 | 4,355 | — | — |
| 2022-08-23 | $74.40 | $74.40 | 8,019 | — | — |
| 2022-08-22 | $76.80 | $76.80 | 4,073 | — | — |
| 2022-08-19 | $81.60 | $81.60 | 2,348 | — | — |
| 2022-08-18 | $81.60 | $81.60 | 5,446 | — | — |
| 2022-08-17 | $88.80 | $88.80 | 1,826 | — | — |
| 2022-08-16 | $91.20 | $91.20 | 3,260 | — | — |
| 2022-08-15 | $91.20 | $91.20 | 6,954 | — | — |
| 2022-08-12 | $96.00 | $96.00 | 2,582 | — | — |
| 2022-08-11 | $98.40 | $98.40 | 6,498 | — | — |
| 2022-08-10 | $93.60 | $93.60 | 1,250 | — | — |
| 2022-08-09 | $93.60 | $93.60 | 1,612 | — | — |
| 2022-08-08 | $96.00 | $96.00 | 5,800 | — | — |
| 2022-08-05 | $86.40 | $86.40 | 1,136 | — | — |
| 2022-08-04 | $86.40 | $86.40 | 1,715 | — | — |
| 2022-08-03 | $86.40 | $86.40 | 2,812 | — | — |
| 2022-08-02 | $81.60 | $81.60 | 1,301 | — | — |
| 2022-08-01 | $79.20 | $79.20 | 1,860 | — | — |
| 2022-07-29 | $81.60 | $81.60 | 2,025 | — | — |
| 2022-07-28 | $79.20 | $79.20 | 4,078 | — | — |
| 2022-07-27 | $76.80 | $76.80 | 2,712 | — | — |
| 2022-07-26 | $79.20 | $79.20 | 1,795 | — | — |
| 2022-07-25 | $81.60 | $81.60 | 2,274 | — | — |
| 2022-07-22 | $81.60 | $81.60 | 2,014 | — | — |
| 2022-07-21 | $84.00 | $84.00 | 3,077 | — | — |
| 2022-07-20 | $88.80 | $88.80 | 3,388 | — | — |
| 2022-07-19 | $88.80 | $88.80 | 1,945 | — | — |
| 2022-07-18 | $84.00 | $84.00 | 3,354 | — | — |
| 2022-07-15 | $84.00 | $84.00 | 3,381 | — | — |
| 2022-07-14 | $86.40 | $86.40 | 1,013 | — | — |
| 2022-07-13 | $86.40 | $86.40 | 760 | — | — |
| 2022-07-12 | $88.80 | $88.80 | 785 | — | — |
| 2022-07-11 | $91.20 | $91.20 | 1,771 | — | — |
| 2022-07-08 | $91.20 | $91.20 | 2,781 | — | — |
| 2022-07-07 | $88.80 | $88.80 | 2,992 | — | — |
| 2022-07-06 | $86.40 | $86.40 | 1,813 | — | — |
| 2022-07-05 | $88.80 | $88.80 | 1,335 | — | — |
| 2022-07-01 | $88.80 | $88.80 | 873 | — | — |
| 2022-06-30 | $91.20 | $91.20 | 2,270 | — | — |
| 2022-06-29 | $93.60 | $93.60 | 2,286 | — | — |
| 2022-06-28 | $96.00 | $96.00 | 2,412 | — | — |
| 2022-06-27 | $98.40 | $98.40 | 3,343 | — | — |
| 2022-06-24 | $96.00 | $96.00 | 2,867 | — | — |
| 2022-06-23 | $93.60 | $93.60 | 3,165 | — | — |
| 2022-06-22 | $93.60 | $93.60 | 2,497 | — | — |
| 2022-06-21 | $93.60 | $93.60 | 4,756 | — | — |
| 2022-06-17 | $93.60 | $93.60 | 3,142 | — | — |
| 2022-06-16 | $93.60 | $93.60 | 5,142 | — | — |
| 2022-06-15 | $103.20 | $103.20 | 6,679 | — | — |
| 2022-06-14 | $108.00 | $108.00 | 7,397 | — | — |
| 2022-06-13 | $110.40 | $110.40 | 2,938 | — | — |
| 2022-06-10 | $124.80 | $124.80 | 6,245 | — | — |
| 2022-06-09 | $136.80 | $136.80 | 3,277 | — | — |
| 2022-06-08 | $139.20 | $139.20 | 2,677 | — | — |
| 2022-06-07 | $139.20 | $139.20 | 2,573 | — | — |
| 2022-06-06 | $144.00 | $144.00 | 2,655 | — | — |
| 2022-06-03 | $153.60 | $153.60 | 5,935 | — | — |
| 2022-06-02 | $165.60 | $165.60 | 962 | — | — |
| 2022-06-01 | $158.40 | $158.40 | 708 | — | — |
| 2022-05-31 | $165.60 | $165.60 | 1,006 | — | — |
| 2022-05-27 | $163.20 | $163.20 | 1,207 | — | — |
| 2022-05-26 | $163.20 | $163.20 | 1,328 | — | — |
| 2022-05-25 | $160.80 | $160.80 | 894 | — | — |
| 2022-05-24 | $151.20 | $151.20 | 1,265 | — | — |
| 2022-05-23 | $160.80 | $160.80 | 849 | — | — |
| 2022-05-20 | $160.80 | $160.80 | 1,304 | — | — |
| 2022-05-19 | $165.60 | $165.60 | 1,580 | — | — |
| 2022-05-18 | $163.20 | $163.20 | 947 | — | — |
| 2022-05-17 | $168.00 | $168.00 | 2,753 | — | — |
| 2022-05-16 | $165.60 | $165.60 | 2,524 | — | — |
| 2022-05-13 | $160.80 | $160.80 | 2,225 | — | — |
| 2022-05-12 | $148.80 | $148.80 | 1,510 | — | — |
| 2022-05-11 | $156.00 | $156.00 | 2,112 | — | — |
| 2022-05-10 | $148.80 | $148.80 | 2,044 | — | — |
| 2022-05-09 | $148.80 | $148.80 | 4,882 | — | — |
| 2022-05-06 | $170.40 | $170.40 | 1,693 | — | — |
| 2022-05-05 | $172.80 | $172.80 | 1,910 | — | — |
| 2022-05-04 | $172.80 | $172.80 | 2,589 | — | — |
| 2022-05-03 | $182.40 | $182.40 | 3,494 | — | — |
| 2022-05-02 | $172.80 | $172.80 | 1,679 | — | — |
| 2022-04-29 | $175.20 | $175.20 | 2,611 | — | — |
| 2022-04-28 | $170.40 | $170.40 | 4,305 | — | — |
| 2022-04-27 | $182.40 | $182.40 | 3,080 | — | — |
| 2022-04-26 | $187.20 | $187.20 | 1,754 | — | — |
| 2022-04-25 | $192.00 | $192.00 | 2,709 | — | — |
| 2022-04-22 | $192.00 | $192.00 | 2,787 | — | — |
| 2022-04-21 | $187.20 | $187.20 | 6,630 | — | — |
| 2022-04-20 | $223.20 | $223.20 | 1,101 | — | — |
| 2022-04-19 | $232.80 | $232.80 | 2,335 | — | — |
| 2022-04-18 | $235.20 | $235.20 | 4,352 | — | — |
| 2022-04-14 | $228.00 | $228.00 | 1,290 | — | — |
| 2022-04-13 | $230.40 | $230.40 | 1,251 | — | — |
| 2022-04-12 | $225.60 | $225.60 | 1,233 | — | — |
| 2022-04-11 | $230.40 | $230.40 | 1,847 | — | — |
| 2022-04-08 | $235.20 | $235.20 | 1,068 | — | — |
| 2022-04-07 | $230.40 | $230.40 | 1,537 | — | — |
| 2022-04-06 | $240.00 | $240.00 | 1,638 | — | — |
| 2022-04-05 | $235.20 | $235.20 | 3,461 | — | — |
| 2022-04-04 | $244.80 | $244.80 | 1,168 | — | — |
| 2022-04-01 | $247.20 | $247.20 | 1,190 | — | — |
| 2022-03-31 | $249.60 | $249.60 | 1,444 | — | — |
| 2022-03-30 | $256.80 | $256.80 | 1,920 | — | — |
| 2022-03-29 | $254.40 | $254.40 | 1,888 | — | — |
| 2022-03-28 | $247.20 | $247.20 | 2,366 | — | — |
| 2022-03-25 | $256.80 | $256.80 | 2,067 | — | — |
| 2022-03-24 | $252.00 | $252.00 | 2,224 | — | — |
| 2022-03-23 | $259.20 | $259.20 | 2,253 | — | — |
| 2022-03-22 | $256.80 | $256.80 | 4,558 | — | — |
| 2022-03-21 | $254.40 | $254.40 | 3,144 | — | — |
| 2022-03-18 | $264.00 | $264.00 | 2,383 | — | — |
| 2022-03-17 | $261.60 | $261.60 | 4,037 | — | — |
| 2022-03-16 | $242.40 | $242.40 | 2,295 | — | — |
| 2022-03-15 | $240.00 | $240.00 | 3,275 | — | — |
| 2022-03-14 | $247.20 | $247.20 | 8,620 | — | — |
| 2022-03-11 | $256.80 | $256.80 | 4,587 | — | — |
| 2022-03-10 | $283.20 | $283.20 | 3,343 | — | — |
| 2022-03-09 | $278.40 | $278.40 | 7,920 | — | — |
| 2022-03-08 | $297.60 | $297.60 | 20,093 | — | — |
| 2022-03-07 | $357.60 | $357.60 | 47,519 | — | — |
| 2022-03-04 | $271.20 | $271.20 | 8,643 | — | — |
| 2022-03-03 | $259.20 | $259.20 | 3,918 | — | — |
| 2022-03-02 | $256.80 | $256.80 | 5,433 | — | — |
| 2022-03-01 | $266.40 | $266.40 | 5,283 | — | — |
| 2022-02-28 | $235.20 | $235.20 | 1,766 | — | — |
| 2022-02-25 | $220.80 | $220.80 | 1,004 | — | — |
| 2022-02-24 | $223.20 | $223.20 | 5,145 | — | — |
| 2022-02-23 | $223.20 | $223.20 | 928 | — | — |
| 2022-02-22 | $220.80 | $220.80 | 2,028 | — | — |
| 2022-02-18 | $240.00 | $240.00 | 1,532 | — | — |
| 2022-02-17 | $254.40 | $254.40 | 1,500 | — | — |
| 2022-02-16 | $254.40 | $254.40 | 1,656 | — | — |
| 2022-02-15 | $252.00 | $252.00 | 1,679 | — | — |
| 2022-02-14 | $242.40 | $242.40 | 1,526 | — | — |
| 2022-02-11 | $247.20 | $247.20 | 2,399 | — | — |
| 2022-02-10 | $247.20 | $247.20 | 5,964 | — | — |
| 2022-02-09 | $230.40 | $230.40 | 3,775 | — | — |
| 2022-02-08 | $211.20 | $211.20 | 1,935 | — | — |
| 2022-02-07 | $199.20 | $199.20 | 1,208 | — | — |
| 2022-02-04 | $192.00 | $192.00 | 875 | — | — |
| 2022-02-03 | $189.60 | $189.60 | 662 | — | — |
| 2022-02-02 | $199.20 | $199.20 | 1,768 | — | — |
| 2022-02-01 | $199.20 | $199.20 | 1,938 | — | — |
| 2022-01-31 | $189.60 | $189.60 | 1,599 | — | — |
| 2022-01-28 | $180.00 | $180.00 | 2,118 | — | — |
| 2022-01-27 | $170.40 | $170.40 | 1,828 | — | — |
| 2022-01-26 | $184.80 | $184.80 | 1,872 | — | — |
| 2022-01-25 | $184.80 | $184.80 | 2,222 | — | — |
| 2022-01-24 | $177.60 | $177.60 | 6,483 | — | — |
| 2022-01-21 | $201.60 | $201.60 | 3,512 | — | — |
| 2022-01-20 | $211.20 | $211.20 | 1,169 | — | — |
| 2022-01-19 | $206.40 | $206.40 | 1,400 | — | — |
| 2022-01-18 | $213.60 | $213.60 | 1,087 | — | — |
| 2022-01-14 | $218.40 | $218.40 | 1,404 | — | — |
| 2022-01-13 | $216.00 | $216.00 | 878 | — | — |
| 2022-01-12 | $218.40 | $218.40 | 802 | — | — |
| 2022-01-11 | $218.40 | $218.40 | 1,265 | — | — |
| 2022-01-10 | $213.60 | $213.60 | 1,113 | — | — |
| 2022-01-07 | $218.40 | $218.40 | 1,351 | — | — |
| 2022-01-06 | $213.60 | $213.60 | 2,170 | — | — |
| 2022-01-05 | $213.60 | $213.60 | 1,420 | — | — |
| 2022-01-04 | $218.40 | $218.40 | 1,263 | — | — |
| 2022-01-03 | $223.20 | $223.20 | 2,813 | — | — |