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
- 2006-12-18 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 | $11.25 | $11.25 | 3,956 | — | — |
| 2022-12-29 | $11.50 | $11.50 | 10,016 | — | — |
| 2022-12-28 | $10.25 | $10.25 | 3,280 | — | — |
| 2022-12-27 | $10.00 | $10.00 | 2,448 | — | — |
| 2022-12-23 | $10.50 | $10.50 | 1,164 | — | — |
| 2022-12-22 | $10.00 | $10.00 | 6,908 | — | — |
| 2022-12-21 | $11.00 | $11.00 | 6,040 | — | — |
| 2022-12-20 | $11.75 | $11.75 | 8,984 | — | — |
| 2022-12-19 | $13.75 | $13.75 | 3,904 | — | — |
| 2022-12-16 | $14.00 | $14.00 | 2,480 | — | — |
| 2022-12-15 | $14.50 | $14.50 | 1,576 | — | — |
| 2022-12-14 | $14.25 | $14.25 | 3,388 | — | — |
| 2022-12-13 | $15.00 | $15.00 | 828 | — | — |
| 2022-12-12 | $15.25 | $15.25 | 1,668 | — | — |
| 2022-12-09 | $15.00 | $15.00 | 752 | — | — |
| 2022-12-08 | $14.50 | $14.50 | 1,564 | — | — |
| 2022-12-07 | $15.00 | $15.00 | 3,388 | — | — |
| 2022-12-06 | $16.75 | $16.75 | 2,832 | — | — |
| 2022-12-05 | $17.50 | $17.50 | 1,320 | — | — |
| 2022-12-02 | $18.00 | $18.00 | 1,676 | — | — |
| 2022-12-01 | $18.00 | $18.00 | 1,228 | — | — |
| 2022-11-30 | $18.00 | $18.00 | 776 | — | — |
| 2022-11-29 | $18.50 | $18.50 | 616 | — | — |
| 2022-11-28 | $18.50 | $18.50 | 2,648 | — | — |
| 2022-11-25 | $17.50 | $17.50 | 552 | — | — |
| 2022-11-23 | $17.75 | $17.75 | 1,472 | — | — |
| 2022-11-22 | $16.75 | $16.75 | 1,280 | — | — |
| 2022-11-21 | $17.00 | $17.00 | 820 | — | — |
| 2022-11-18 | $17.50 | $17.50 | 2,852 | — | — |
| 2022-11-17 | $17.00 | $17.00 | 1,620 | — | — |
| 2022-11-16 | $16.25 | $16.25 | 1,552 | — | — |
| 2022-11-15 | $16.50 | $16.50 | 3,016 | — | — |
| 2022-11-14 | $15.25 | $15.25 | 4,108 | — | — |
| 2022-11-11 | $15.50 | $15.50 | 5,276 | — | — |
| 2022-11-10 | $16.00 | $16.00 | 4,904 | — | — |
| 2022-11-09 | $16.25 | $16.25 | 8,900 | — | — |
| 2022-11-08 | $18.50 | $18.50 | 2,456 | — | — |
| 2022-11-07 | $18.25 | $18.25 | 1,896 | — | — |
| 2022-11-04 | $18.00 | $18.00 | 1,864 | — | — |
| 2022-11-03 | $18.75 | $18.75 | 1,476 | — | — |
| 2022-11-02 | $19.00 | $19.00 | 1,812 | — | — |
| 2022-11-01 | $19.50 | $19.50 | 2,044 | — | — |
| 2022-10-31 | $19.00 | $19.00 | 2,440 | — | — |
| 2022-10-28 | $19.00 | $19.00 | 2,224 | — | — |
| 2022-10-27 | $18.75 | $18.75 | 2,552 | — | — |
| 2022-10-26 | $18.25 | $18.25 | 5,596 | — | — |
| 2022-10-25 | $18.00 | $18.00 | 4,672 | — | — |
| 2022-10-24 | $18.50 | $18.50 | 15,240 | — | — |
| 2022-10-21 | $23.00 | $23.00 | 1,228 | — | — |
| 2022-10-20 | $23.25 | $23.25 | 1,980 | — | — |
| 2022-10-19 | $23.00 | $23.00 | 1,756 | — | — |
| 2022-10-18 | $24.00 | $24.00 | 1,428 | — | — |
| 2022-10-17 | $23.75 | $23.75 | 1,160 | — | — |
| 2022-10-14 | $25.50 | $25.50 | 960 | — | — |
| 2022-10-13 | $25.50 | $25.50 | 1,516 | — | — |
| 2022-10-12 | $25.50 | $25.50 | 2,312 | — | — |
| 2022-10-11 | $25.25 | $25.25 | 1,176 | — | — |
| 2022-10-10 | $25.75 | $25.75 | 492 | — | — |
| 2022-10-07 | $26.50 | $26.50 | 992 | — | — |
| 2022-10-06 | $28.50 | $28.50 | 1,436 | — | — |
| 2022-10-05 | $28.75 | $28.75 | 1,460 | — | — |
| 2022-10-04 | $26.00 | $26.00 | 2,660 | — | — |
| 2022-10-03 | $25.50 | $25.50 | 3,168 | — | — |
| 2022-09-30 | $24.75 | $24.75 | 3,048 | — | — |
| 2022-09-29 | $26.50 | $26.50 | 916 | — | — |
| 2022-09-28 | $26.75 | $26.75 | 1,004 | — | — |
| 2022-09-27 | $26.25 | $26.25 | 1,616 | — | — |
| 2022-09-26 | $26.00 | $26.00 | 1,608 | — | — |
| 2022-09-23 | $26.50 | $26.50 | 1,348 | — | — |
| 2022-09-22 | $27.75 | $27.75 | 2,732 | — | — |
| 2022-09-21 | $29.00 | $29.00 | 4,592 | — | — |
| 2022-09-20 | $30.25 | $30.25 | 3,212 | — | — |
| 2022-09-19 | $32.25 | $32.25 | 1,260 | — | — |
| 2022-09-16 | $33.50 | $33.50 | 1,976 | — | — |
| 2022-09-15 | $34.50 | $34.50 | 2,316 | — | — |
| 2022-09-14 | $34.25 | $34.25 | 4,172 | — | — |
| 2022-09-13 | $35.00 | $35.00 | 11,948 | — | — |
| 2022-09-12 | $35.50 | $35.50 | 3,364 | — | — |
| 2022-09-09 | $35.75 | $35.75 | 3,020 | — | — |
| 2022-09-08 | $34.75 | $34.75 | 5,052 | — | — |
| 2022-09-07 | $35.00 | $35.00 | 1,736 | — | — |
| 2022-09-06 | $35.25 | $35.25 | 2,340 | — | — |
| 2022-09-02 | $36.00 | $36.00 | 2,560 | — | — |
| 2022-09-01 | $36.75 | $36.75 | 1,348 | — | — |
| 2022-08-31 | $36.75 | $36.75 | 2,008 | — | — |
| 2022-08-30 | $36.50 | $36.50 | 3,228 | — | — |
| 2022-08-29 | $37.00 | $37.00 | 2,580 | — | — |
| 2022-08-26 | $38.00 | $38.00 | 1,660 | — | — |
| 2022-08-25 | $37.00 | $37.00 | 2,392 | — | — |
| 2022-08-24 | $38.00 | $38.00 | 2,016 | — | — |
| 2022-08-23 | $36.75 | $36.75 | 2,784 | — | — |
| 2022-08-22 | $37.25 | $37.25 | 1,600 | — | — |
| 2022-08-19 | $37.50 | $37.50 | 3,364 | — | — |
| 2022-08-18 | $38.50 | $38.50 | 3,308 | — | — |
| 2022-08-17 | $39.00 | $39.00 | 7,448 | — | — |
| 2022-08-16 | $38.25 | $38.25 | 6,860 | — | — |
| 2022-08-15 | $38.00 | $38.00 | 6,312 | — | — |
| 2022-08-12 | $36.75 | $36.75 | 7,776 | — | — |
| 2022-08-11 | $35.50 | $35.50 | 6,516 | — | — |
| 2022-08-10 | $35.50 | $35.50 | 14,028 | — | — |
| 2022-08-09 | $34.75 | $34.75 | 6,800 | — | — |
| 2022-08-08 | $35.75 | $35.75 | 8,224 | — | — |
| 2022-08-05 | $36.25 | $36.25 | 20,528 | — | — |
| 2022-08-04 | $39.25 | $39.25 | 118,216 | — | — |
| 2022-08-03 | $37.00 | $37.00 | 39,312 | — | — |
| 2022-08-02 | $35.25 | $35.25 | 5,432 | — | — |
| 2022-08-01 | $34.25 | $34.25 | 6,488 | — | — |
| 2022-07-29 | $36.00 | $36.00 | 4,792 | — | — |
| 2022-07-28 | $35.50 | $35.50 | 3,256 | — | — |
| 2022-07-27 | $36.75 | $36.75 | 14,740 | — | — |
| 2022-07-26 | $34.50 | $34.50 | 8,520 | — | — |
| 2022-07-25 | $37.50 | $37.50 | 7,600 | — | — |
| 2022-07-22 | $40.00 | $40.00 | 7,858 | — | — |
| 2022-07-21 | $40.00 | $40.00 | 19,839 | — | — |
| 2022-07-20 | $42.50 | $42.50 | 17,500 | — | — |
| 2022-07-19 | $40.00 | $40.00 | 4,769 | — | — |
| 2022-07-18 | $42.50 | $42.50 | 9,518 | — | — |
| 2022-07-15 | $40.00 | $40.00 | 36,191 | — | — |
| 2022-07-14 | $57.50 | $57.50 | 1,205 | — | — |
| 2022-07-13 | $57.50 | $57.50 | 2,834 | — | — |
| 2022-07-12 | $60.00 | $60.00 | 1,645 | — | — |
| 2022-07-11 | $60.00 | $60.00 | 3,416 | — | — |
| 2022-07-08 | $60.00 | $60.00 | 1,415 | — | — |
| 2022-07-07 | $57.50 | $57.50 | 2,491 | — | — |
| 2022-07-06 | $55.00 | $55.00 | 1,464 | — | — |
| 2022-07-05 | $57.50 | $57.50 | 3,456 | — | — |
| 2022-07-01 | $57.50 | $57.50 | 6,163 | — | — |
| 2022-06-30 | $52.50 | $52.50 | 3,659 | — | — |
| 2022-06-29 | $52.50 | $52.50 | 9,214 | — | — |
| 2022-06-28 | $50.00 | $50.00 | 2,844 | — | — |
| 2022-06-27 | $50.00 | $50.00 | 1,890 | — | — |
| 2022-06-24 | $47.50 | $47.50 | 1,816 | — | — |
| 2022-06-23 | $47.50 | $47.50 | 2,238 | — | — |
| 2022-06-22 | $47.50 | $47.50 | 2,496 | — | — |
| 2022-06-21 | $47.50 | $47.50 | 2,391 | — | — |
| 2022-06-17 | $47.50 | $47.50 | 4,084 | — | — |
| 2022-06-16 | $47.50 | $47.50 | 3,063 | — | — |
| 2022-06-15 | $50.00 | $50.00 | 1,632 | — | — |
| 2022-06-14 | $50.00 | $50.00 | 2,448 | — | — |
| 2022-06-13 | $50.00 | $50.00 | 4,228 | — | — |
| 2022-06-10 | $52.50 | $52.50 | 1,932 | — | — |
| 2022-06-09 | $55.00 | $55.00 | 5,299 | — | — |
| 2022-06-08 | $52.50 | $52.50 | 1,826 | — | — |
| 2022-06-07 | $52.50 | $52.50 | 2,537 | — | — |
| 2022-06-06 | $52.50 | $52.50 | 3,419 | — | — |
| 2022-06-03 | $55.00 | $55.00 | 1,340 | — | — |
| 2022-06-02 | $55.00 | $55.00 | 4,610 | — | — |
| 2022-06-01 | $57.50 | $57.50 | 3,574 | — | — |
| 2022-05-31 | $55.00 | $55.00 | 1,218 | — | — |
| 2022-05-27 | $55.00 | $55.00 | 953 | — | — |
| 2022-05-26 | $52.50 | $52.50 | 2,758 | — | — |
| 2022-05-25 | $55.00 | $55.00 | 3,022 | — | — |
| 2022-05-24 | $52.50 | $52.50 | 1,111 | — | — |
| 2022-05-23 | $55.00 | $55.00 | 1,918 | — | — |
| 2022-05-20 | $55.00 | $55.00 | 2,761 | — | — |
| 2022-05-19 | $57.50 | $57.50 | 1,521 | — | — |
| 2022-05-18 | $57.50 | $57.50 | 1,906 | — | — |
| 2022-05-17 | $57.50 | $57.50 | 2,551 | — | — |
| 2022-05-16 | $57.50 | $57.50 | 2,238 | — | — |
| 2022-05-13 | $57.50 | $57.50 | 4,955 | — | — |
| 2022-05-12 | $50.00 | $50.00 | 6,286 | — | — |
| 2022-05-11 | $55.00 | $55.00 | 3,688 | — | — |
| 2022-05-10 | $60.00 | $60.00 | 5,882 | — | — |
| 2022-05-09 | $57.50 | $57.50 | 4,991 | — | — |
| 2022-05-06 | $62.50 | $62.50 | 2,634 | — | — |
| 2022-05-05 | $65.00 | $65.00 | 2,926 | — | — |
| 2022-05-04 | $65.00 | $65.00 | 6,847 | — | — |
| 2022-05-03 | $60.00 | $60.00 | 1,087 | — | — |
| 2022-05-02 | $60.00 | $60.00 | 1,889 | — | — |
| 2022-04-29 | $60.00 | $60.00 | 1,893 | — | — |
| 2022-04-28 | $62.50 | $62.50 | 1,934 | — | — |
| 2022-04-27 | $60.00 | $60.00 | 1,223 | — | — |
| 2022-04-26 | $60.00 | $60.00 | 2,640 | — | — |
| 2022-04-25 | $60.00 | $60.00 | 1,898 | — | — |
| 2022-04-22 | $60.00 | $60.00 | 3,447 | — | — |
| 2022-04-21 | $62.50 | $62.50 | 3,046 | — | — |
| 2022-04-20 | $67.50 | $67.50 | 3,386 | — | — |
| 2022-04-19 | $62.50 | $62.50 | 5,897 | — | — |
| 2022-04-18 | $60.00 | $60.00 | 5,413 | — | — |
| 2022-04-14 | $67.50 | $67.50 | 3,198 | — | — |
| 2022-04-13 | $67.50 | $67.50 | 5,799 | — | — |
| 2022-04-12 | $65.00 | $65.00 | 12,601 | — | — |
| 2022-04-11 | $62.50 | $62.50 | 3,943 | — | — |
| 2022-04-08 | $65.00 | $65.00 | 4,783 | — | — |
| 2022-04-07 | $62.50 | $62.50 | 5,636 | — | — |
| 2022-04-06 | $65.00 | $65.00 | 5,840 | — | — |
| 2022-04-05 | $70.00 | $70.00 | 3,467 | — | — |
| 2022-04-04 | $72.50 | $72.50 | 5,332 | — | — |
| 2022-04-01 | $72.50 | $72.50 | 3,355 | — | — |
| 2022-03-31 | $72.50 | $72.50 | 15,103 | — | — |
| 2022-03-30 | $85.00 | $85.00 | 7,257 | — | — |
| 2022-03-29 | $80.00 | $80.00 | 7,559 | — | — |
| 2022-03-28 | $85.00 | $85.00 | 8,041 | — | — |
| 2022-03-25 | $87.50 | $87.50 | 8,814 | — | — |
| 2022-03-24 | $87.50 | $87.50 | 44,758 | — | — |
| 2022-03-23 | $87.50 | $87.50 | 24,350 | — | — |
| 2022-03-22 | $85.00 | $85.00 | 30,689 | — | — |
| 2022-03-21 | $95.00 | $95.00 | 91,456 | — | — |
| 2022-03-18 | $107.50 | $107.50 | 135,169 | — | — |
| 2022-03-17 | $87.50 | $87.50 | 123,307 | — | — |
| 2022-03-16 | $62.50 | $62.50 | 5,732 | — | — |
| 2022-03-15 | $60.00 | $60.00 | 4,713 | — | — |
| 2022-03-14 | $57.50 | $57.50 | 3,539 | — | — |
| 2022-03-11 | $60.00 | $60.00 | 8,330 | — | — |
| 2022-03-10 | $62.50 | $62.50 | 4,969 | — | — |
| 2022-03-09 | $62.50 | $62.50 | 3,778 | — | — |
| 2022-03-08 | $62.50 | $62.50 | 5,893 | — | — |
| 2022-03-07 | $60.00 | $60.00 | 4,276 | — | — |
| 2022-03-04 | $60.00 | $60.00 | 3,115 | — | — |
| 2022-03-03 | $62.50 | $62.50 | 3,966 | — | — |
| 2022-03-02 | $65.00 | $65.00 | 5,056 | — | — |
| 2022-03-01 | $60.00 | $60.00 | 4,630 | — | — |
| 2022-02-28 | $60.00 | $60.00 | 2,016 | — | — |
| 2022-02-25 | $60.00 | $60.00 | 2,595 | — | — |
| 2022-02-24 | $60.00 | $60.00 | 5,744 | — | — |
| 2022-02-23 | $60.00 | $60.00 | 2,954 | — | — |
| 2022-02-22 | $62.50 | $62.50 | 4,594 | — | — |
| 2022-02-18 | $62.50 | $62.50 | 5,929 | — | — |
| 2022-02-17 | $65.00 | $65.00 | 3,793 | — | — |
| 2022-02-16 | $67.50 | $67.50 | 4,436 | — | — |
| 2022-02-15 | $65.00 | $65.00 | 11,226 | — | — |
| 2022-02-14 | $62.50 | $62.50 | 5,894 | — | — |
| 2022-02-11 | $65.00 | $65.00 | 4,432 | — | — |
| 2022-02-10 | $67.50 | $67.50 | 7,933 | — | — |
| 2022-02-09 | $70.00 | $70.00 | 13,468 | — | — |
| 2022-02-08 | $67.50 | $67.50 | 32,088 | — | — |
| 2022-02-07 | $70.00 | $70.00 | 27,442 | — | — |
| 2022-02-04 | $60.00 | $60.00 | 2,343 | — | — |
| 2022-02-03 | $57.50 | $57.50 | 3,672 | — | — |
| 2022-02-02 | $60.00 | $60.00 | 5,052 | — | — |
| 2022-02-01 | $65.00 | $65.00 | 4,902 | — | — |
| 2022-01-31 | $65.00 | $65.00 | 5,192 | — | — |
| 2022-01-28 | $57.50 | $57.50 | 4,058 | — | — |
| 2022-01-27 | $57.50 | $57.50 | 5,546 | — | — |
| 2022-01-26 | $62.50 | $62.50 | 4,612 | — | — |
| 2022-01-25 | $62.50 | $62.50 | 7,320 | — | — |
| 2022-01-24 | $60.00 | $60.00 | 11,514 | — | — |
| 2022-01-21 | $62.50 | $62.50 | 7,188 | — | — |
| 2022-01-20 | $65.00 | $65.00 | 3,266 | — | — |
| 2022-01-19 | $65.00 | $65.00 | 4,976 | — | — |
| 2022-01-18 | $65.00 | $65.00 | 4,568 | — | — |
| 2022-01-14 | $65.00 | $65.00 | 3,470 | — | — |
| 2022-01-13 | $65.00 | $65.00 | 6,831 | — | — |
| 2022-01-12 | $70.00 | $70.00 | 3,914 | — | — |
| 2022-01-11 | $70.00 | $70.00 | 3,483 | — | — |
| 2022-01-10 | $67.50 | $67.50 | 5,180 | — | — |
| 2022-01-07 | $70.00 | $70.00 | 5,869 | — | — |
| 2022-01-06 | $67.50 | $67.50 | 4,877 | — | — |
| 2022-01-05 | $70.00 | $70.00 | 5,104 | — | — |
| 2022-01-04 | $75.00 | $75.00 | 4,317 | — | — |
| 2022-01-03 | $75.00 | $75.00 | 13,831 | — | — |