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
- 2020-12-08 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 | $13.29 | $13.29 | 29,750 | — | — |
| 2022-12-29 | $14.31 | $14.31 | 24,553 | — | — |
| 2022-12-28 | $13.80 | $13.80 | 15,190 | — | — |
| 2022-12-27 | $15.00 | $15.00 | 19,937 | — | — |
| 2022-12-23 | $16.53 | $16.53 | 9,063 | — | — |
| 2022-12-22 | $17.49 | $17.49 | 17,007 | — | — |
| 2022-12-21 | $18.30 | $18.30 | 7,223 | — | — |
| 2022-12-20 | $17.73 | $17.73 | 15,067 | — | — |
| 2022-12-19 | $17.79 | $17.79 | 15,000 | — | — |
| 2022-12-16 | $18.60 | $18.60 | 37,503 | — | — |
| 2022-12-15 | $20.43 | $20.43 | 11,677 | — | — |
| 2022-12-14 | $19.89 | $19.89 | 13,297 | — | — |
| 2022-12-13 | $18.75 | $18.75 | 18,210 | — | — |
| 2022-12-12 | $19.11 | $19.11 | 9,957 | — | — |
| 2022-12-09 | $19.38 | $19.38 | 13,363 | — | — |
| 2022-12-08 | $18.18 | $18.18 | 10,500 | — | — |
| 2022-12-07 | $18.45 | $18.45 | 13,477 | — | — |
| 2022-12-06 | $18.27 | $18.27 | 15,800 | — | — |
| 2022-12-05 | $18.63 | $18.63 | 24,640 | — | — |
| 2022-12-02 | $18.21 | $18.21 | 28,137 | — | — |
| 2022-12-01 | $18.27 | $18.27 | 35,277 | — | — |
| 2022-11-30 | $19.20 | $19.20 | 33,560 | — | — |
| 2022-11-29 | $19.83 | $19.83 | 34,483 | — | — |
| 2022-11-28 | $22.44 | $22.44 | 14,270 | — | — |
| 2022-11-25 | $24.33 | $24.33 | 3,643 | — | — |
| 2022-11-23 | $25.68 | $25.68 | 15,753 | — | — |
| 2022-11-22 | $24.63 | $24.63 | 7,173 | — | — |
| 2022-11-21 | $24.30 | $24.30 | 22,067 | — | — |
| 2022-11-18 | $24.96 | $24.96 | 7,277 | — | — |
| 2022-11-17 | $24.96 | $24.96 | 8,893 | — | — |
| 2022-11-16 | $24.90 | $24.90 | 30,663 | — | — |
| 2022-11-15 | $27.66 | $27.66 | 31,807 | — | — |
| 2022-11-14 | $28.80 | $28.80 | 28,677 | — | — |
| 2022-11-11 | $31.50 | $31.50 | 19,843 | — | — |
| 2022-11-10 | $33.00 | $33.00 | 13,610 | — | — |
| 2022-11-09 | $31.20 | $31.20 | 4,333 | — | — |
| 2022-11-08 | $30.90 | $30.90 | 5,103 | — | — |
| 2022-11-07 | $31.80 | $31.80 | 6,310 | — | — |
| 2022-11-04 | $33.60 | $33.60 | 5,657 | — | — |
| 2022-11-03 | $33.00 | $33.00 | 3,410 | — | — |
| 2022-11-02 | $33.30 | $33.30 | 7,400 | — | — |
| 2022-11-01 | $34.50 | $34.50 | 14,577 | — | — |
| 2022-10-31 | $33.90 | $33.90 | 8,920 | — | — |
| 2022-10-28 | $32.40 | $32.40 | 6,803 | — | — |
| 2022-10-27 | $30.60 | $30.60 | 8,597 | — | — |
| 2022-10-26 | $32.70 | $32.70 | 7,007 | — | — |
| 2022-10-25 | $31.50 | $31.50 | 16,473 | — | — |
| 2022-10-24 | $28.17 | $28.17 | 8,673 | — | — |
| 2022-10-21 | $27.00 | $27.00 | 24,730 | — | — |
| 2022-10-20 | $29.10 | $29.10 | 9,940 | — | — |
| 2022-10-19 | $28.98 | $28.98 | 25,173 | — | — |
| 2022-10-18 | $30.90 | $30.90 | 6,920 | — | — |
| 2022-10-17 | $31.80 | $31.80 | 6,457 | — | — |
| 2022-10-14 | $31.80 | $31.80 | 9,723 | — | — |
| 2022-10-13 | $30.90 | $30.90 | 11,823 | — | — |
| 2022-10-12 | $31.50 | $31.50 | 7,927 | — | — |
| 2022-10-11 | $33.00 | $33.00 | 9,660 | — | — |
| 2022-10-10 | $32.70 | $32.70 | 9,460 | — | — |
| 2022-10-07 | $33.90 | $33.90 | 9,633 | — | — |
| 2022-10-06 | $33.90 | $33.90 | 6,477 | — | — |
| 2022-10-05 | $34.50 | $34.50 | 12,627 | — | — |
| 2022-10-04 | $34.80 | $34.80 | 15,593 | — | — |
| 2022-10-03 | $33.90 | $33.90 | 76,093 | — | — |
| 2022-09-30 | $36.00 | $36.00 | 9,533 | — | — |
| 2022-09-29 | $38.10 | $38.10 | 11,317 | — | — |
| 2022-09-28 | $39.90 | $39.90 | 8,483 | — | — |
| 2022-09-27 | $38.40 | $38.40 | 6,423 | — | — |
| 2022-09-26 | $39.00 | $39.00 | 7,267 | — | — |
| 2022-09-23 | $40.80 | $40.80 | 10,743 | — | — |
| 2022-09-22 | $38.70 | $38.70 | 8,363 | — | — |
| 2022-09-21 | $40.20 | $40.20 | 3,667 | — | — |
| 2022-09-20 | $40.80 | $40.80 | 14,497 | — | — |
| 2022-09-19 | $42.60 | $42.60 | 7,703 | — | — |
| 2022-09-16 | $42.90 | $42.90 | 9,650 | — | — |
| 2022-09-15 | $44.70 | $44.70 | 10,650 | — | — |
| 2022-09-14 | $45.90 | $45.90 | 4,603 | — | — |
| 2022-09-13 | $45.30 | $45.30 | 9,040 | — | — |
| 2022-09-12 | $48.60 | $48.60 | 4,743 | — | — |
| 2022-09-09 | $47.70 | $47.70 | 7,573 | — | — |
| 2022-09-08 | $46.50 | $46.50 | 7,473 | — | — |
| 2022-09-07 | $44.70 | $44.70 | 6,047 | — | — |
| 2022-09-06 | $43.50 | $43.50 | 8,137 | — | — |
| 2022-09-02 | $42.60 | $42.60 | 6,393 | — | — |
| 2022-09-01 | $44.10 | $44.10 | 14,857 | — | — |
| 2022-08-31 | $45.60 | $45.60 | 9,317 | — | — |
| 2022-08-30 | $47.40 | $47.40 | 10,420 | — | — |
| 2022-08-29 | $48.30 | $48.30 | 8,193 | — | — |
| 2022-08-26 | $50.70 | $50.70 | 9,110 | — | — |
| 2022-08-25 | $53.70 | $53.70 | 9,073 | — | — |
| 2022-08-24 | $53.10 | $53.10 | 9,173 | — | — |
| 2022-08-23 | $50.10 | $50.10 | 6,340 | — | — |
| 2022-08-22 | $49.50 | $49.50 | 22,050 | — | — |
| 2022-08-19 | $51.30 | $51.30 | 15,043 | — | — |
| 2022-08-18 | $54.00 | $54.00 | 7,583 | — | — |
| 2022-08-17 | $54.90 | $54.90 | 19,100 | — | — |
| 2022-08-16 | $58.80 | $58.80 | 10,273 | — | — |
| 2022-08-15 | $60.30 | $60.30 | 28,980 | — | — |
| 2022-08-12 | $57.90 | $57.90 | 14,897 | — | — |
| 2022-08-11 | $60.00 | $60.00 | 24,013 | — | — |
| 2022-08-10 | $62.40 | $62.40 | 20,563 | — | — |
| 2022-08-09 | $57.90 | $57.90 | 14,503 | — | — |
| 2022-08-08 | $60.60 | $60.60 | 16,820 | — | — |
| 2022-08-05 | $57.60 | $57.60 | 27,567 | — | — |
| 2022-08-04 | $56.40 | $56.40 | 22,170 | — | — |
| 2022-08-03 | $54.30 | $54.30 | 16,300 | — | — |
| 2022-08-02 | $54.60 | $54.60 | 17,700 | — | — |
| 2022-08-01 | $53.10 | $53.10 | 11,927 | — | — |
| 2022-07-29 | $53.70 | $53.70 | 12,743 | — | — |
| 2022-07-28 | $55.20 | $55.20 | 9,093 | — | — |
| 2022-07-27 | $53.40 | $53.40 | 8,700 | — | — |
| 2022-07-26 | $51.30 | $51.30 | 6,330 | — | — |
| 2022-07-25 | $53.10 | $53.10 | 10,420 | — | — |
| 2022-07-22 | $51.60 | $51.60 | 11,193 | — | — |
| 2022-07-21 | $55.80 | $55.80 | 16,500 | — | — |
| 2022-07-20 | $56.40 | $56.40 | 9,153 | — | — |
| 2022-07-19 | $57.30 | $57.30 | 14,090 | — | — |
| 2022-07-18 | $56.40 | $56.40 | 10,853 | — | — |
| 2022-07-15 | $54.90 | $54.90 | 15,307 | — | — |
| 2022-07-14 | $53.40 | $53.40 | 19,733 | — | — |
| 2022-07-13 | $54.60 | $54.60 | 28,960 | — | — |
| 2022-07-12 | $59.70 | $59.70 | 10,220 | — | — |
| 2022-07-11 | $59.85 | $59.85 | 9,087 | — | — |
| 2022-07-08 | $66.30 | $66.30 | 15,467 | — | — |
| 2022-07-07 | $68.40 | $68.40 | 22,000 | — | — |
| 2022-07-06 | $61.20 | $61.20 | 29,043 | — | — |
| 2022-07-05 | $60.00 | $60.00 | 23,210 | — | — |
| 2022-07-01 | $54.00 | $54.00 | 10,170 | — | — |
| 2022-06-30 | $55.20 | $55.20 | 16,393 | — | — |
| 2022-06-29 | $55.20 | $55.20 | 26,693 | — | — |
| 2022-06-28 | $59.10 | $59.10 | 24,103 | — | — |
| 2022-06-27 | $61.20 | $61.20 | 31,170 | — | — |
| 2022-06-24 | $64.50 | $64.50 | 219,160 | — | — |
| 2022-06-23 | $66.60 | $66.60 | 24,087 | — | — |
| 2022-06-22 | $64.50 | $64.50 | 16,187 | — | — |
| 2022-06-21 | $69.30 | $69.30 | 19,233 | — | — |
| 2022-06-17 | $75.60 | $75.60 | 38,963 | — | — |
| 2022-06-16 | $75.00 | $75.00 | 16,190 | — | — |
| 2022-06-15 | $76.50 | $76.50 | 16,323 | — | — |
| 2022-06-14 | $75.00 | $75.00 | 14,200 | — | — |
| 2022-06-13 | $74.10 | $74.10 | 10,677 | — | — |
| 2022-06-10 | $77.40 | $77.40 | 6,150 | — | — |
| 2022-06-09 | $78.00 | $78.00 | 10,763 | — | — |
| 2022-06-08 | $84.30 | $84.30 | 7,663 | — | — |
| 2022-06-07 | $81.60 | $81.60 | 15,493 | — | — |
| 2022-06-06 | $86.40 | $86.40 | 20,747 | — | — |
| 2022-06-03 | $92.70 | $92.70 | 13,203 | — | — |
| 2022-06-02 | $93.90 | $93.90 | 14,557 | — | — |
| 2022-06-01 | $89.10 | $89.10 | 10,037 | — | — |
| 2022-05-31 | $89.10 | $89.10 | 12,133 | — | — |
| 2022-05-27 | $85.50 | $85.50 | 11,560 | — | — |
| 2022-05-26 | $77.70 | $77.70 | 9,127 | — | — |
| 2022-05-25 | $76.50 | $76.50 | 8,147 | — | — |
| 2022-05-24 | $77.10 | $77.10 | 8,663 | — | — |
| 2022-05-23 | $79.50 | $79.50 | 9,240 | — | — |
| 2022-05-20 | $77.70 | $77.70 | 11,827 | — | — |
| 2022-05-19 | $78.30 | $78.30 | 11,397 | — | — |
| 2022-05-18 | $78.90 | $78.90 | 10,910 | — | — |
| 2022-05-17 | $80.70 | $80.70 | 14,550 | — | — |
| 2022-05-16 | $73.20 | $73.20 | 19,987 | — | — |
| 2022-05-13 | $72.00 | $72.00 | 21,143 | — | — |
| 2022-05-12 | $70.20 | $70.20 | 24,637 | — | — |
| 2022-05-11 | $69.60 | $69.60 | 10,570 | — | — |
| 2022-05-10 | $67.80 | $67.80 | 20,423 | — | — |
| 2022-05-09 | $75.30 | $75.30 | 9,577 | — | — |
| 2022-05-06 | $78.90 | $78.90 | 16,003 | — | — |
| 2022-05-05 | $81.90 | $81.90 | 14,657 | — | — |
| 2022-05-04 | $87.60 | $87.60 | 15,233 | — | — |
| 2022-05-03 | $85.20 | $85.20 | 8,740 | — | — |
| 2022-05-02 | $87.00 | $87.00 | 11,203 | — | — |
| 2022-04-29 | $90.30 | $90.30 | 9,333 | — | — |
| 2022-04-28 | $93.00 | $93.00 | 9,187 | — | — |
| 2022-04-27 | $87.30 | $87.30 | 8,670 | — | — |
| 2022-04-26 | $87.60 | $87.60 | 10,117 | — | — |
| 2022-04-25 | $93.00 | $93.00 | 13,073 | — | — |
| 2022-04-22 | $86.10 | $86.10 | 7,433 | — | — |
| 2022-04-21 | $85.80 | $85.80 | 12,560 | — | — |
| 2022-04-20 | $88.50 | $88.50 | 8,927 | — | — |
| 2022-04-19 | $89.10 | $89.10 | 10,503 | — | — |
| 2022-04-18 | $86.10 | $86.10 | 16,587 | — | — |
| 2022-04-14 | $90.30 | $90.30 | 14,560 | — | — |
| 2022-04-13 | $86.70 | $86.70 | 8,280 | — | — |
| 2022-04-12 | $82.80 | $82.80 | 9,280 | — | — |
| 2022-04-11 | $81.00 | $81.00 | 6,487 | — | — |
| 2022-04-08 | $78.60 | $78.60 | 7,393 | — | — |
| 2022-04-07 | $81.30 | $81.30 | 11,743 | — | — |
| 2022-04-06 | $84.60 | $84.60 | 9,270 | — | — |
| 2022-04-05 | $90.00 | $90.00 | 13,520 | — | — |
| 2022-04-04 | $92.10 | $92.10 | 12,127 | — | — |
| 2022-04-01 | $96.90 | $96.90 | 11,410 | — | — |
| 2022-03-31 | $89.70 | $89.70 | 15,867 | — | — |
| 2022-03-30 | $99.90 | $99.90 | 24,573 | — | — |
| 2022-03-29 | $95.10 | $95.10 | 17,753 | — | — |
| 2022-03-28 | $92.40 | $92.40 | 10,767 | — | — |
| 2022-03-25 | $96.00 | $96.00 | 5,497 | — | — |
| 2022-03-24 | $97.50 | $97.50 | 6,643 | — | — |
| 2022-03-23 | $98.10 | $98.10 | 17,540 | — | — |
| 2022-03-22 | $103.80 | $103.80 | 26,190 | — | — |
| 2022-03-21 | $94.20 | $94.20 | 16,750 | — | — |
| 2022-03-18 | $88.50 | $88.50 | 24,753 | — | — |
| 2022-03-17 | $88.50 | $88.50 | 20,930 | — | — |
| 2022-03-16 | $79.50 | $79.50 | 14,700 | — | — |
| 2022-03-15 | $74.40 | $74.40 | 10,880 | — | — |
| 2022-03-14 | $69.90 | $69.90 | 9,240 | — | — |
| 2022-03-11 | $73.20 | $73.20 | 6,963 | — | — |
| 2022-03-10 | $77.70 | $77.70 | 6,277 | — | — |
| 2022-03-09 | $79.20 | $79.20 | 13,830 | — | — |
| 2022-03-08 | $76.80 | $76.80 | 21,083 | — | — |
| 2022-03-07 | $64.50 | $64.50 | 13,630 | — | — |
| 2022-03-04 | $66.00 | $66.00 | 9,053 | — | — |
| 2022-03-03 | $69.00 | $69.00 | 5,670 | — | — |
| 2022-03-02 | $72.00 | $72.00 | 6,153 | — | — |
| 2022-03-01 | $70.20 | $70.20 | 8,487 | — | — |
| 2022-02-28 | $71.70 | $71.70 | 12,180 | — | — |
| 2022-02-25 | $68.10 | $68.10 | 8,787 | — | — |
| 2022-02-24 | $67.80 | $67.80 | 8,787 | — | — |
| 2022-02-23 | $62.40 | $62.40 | 11,837 | — | — |
| 2022-02-22 | $66.90 | $66.90 | 13,077 | — | — |
| 2022-02-18 | $68.10 | $68.10 | 8,090 | — | — |
| 2022-02-17 | $69.30 | $69.30 | 8,080 | — | — |
| 2022-02-16 | $71.70 | $71.70 | 6,910 | — | — |
| 2022-02-15 | $73.50 | $73.50 | 9,930 | — | — |
| 2022-02-14 | $69.60 | $69.60 | 13,630 | — | — |
| 2022-02-11 | $67.50 | $67.50 | 17,997 | — | — |
| 2022-02-10 | $69.00 | $69.00 | 33,747 | — | — |
| 2022-02-09 | $67.20 | $67.20 | 25,477 | — | — |
| 2022-02-08 | $68.70 | $68.70 | 18,927 | — | — |
| 2022-02-07 | $66.30 | $66.30 | 7,907 | — | — |
| 2022-02-04 | $67.50 | $67.50 | 10,397 | — | — |
| 2022-02-03 | $66.30 | $66.30 | 13,420 | — | — |
| 2022-02-02 | $72.00 | $72.00 | 21,710 | — | — |
| 2022-02-01 | $72.90 | $72.90 | 20,760 | — | — |
| 2022-01-31 | $69.00 | $69.00 | 18,423 | — | — |
| 2022-01-28 | $62.40 | $62.40 | 11,100 | — | — |
| 2022-01-27 | $61.50 | $61.50 | 14,887 | — | — |
| 2022-01-26 | $63.90 | $63.90 | 13,100 | — | — |
| 2022-01-25 | $64.50 | $64.50 | 10,477 | — | — |
| 2022-01-24 | $65.10 | $65.10 | 25,277 | — | — |
| 2022-01-21 | $64.20 | $64.20 | 22,977 | — | — |
| 2022-01-20 | $65.40 | $65.40 | 17,980 | — | — |
| 2022-01-19 | $67.50 | $67.50 | 18,113 | — | — |
| 2022-01-18 | $69.00 | $69.00 | 19,283 | — | — |
| 2022-01-14 | $73.80 | $73.80 | 13,593 | — | — |
| 2022-01-13 | $73.80 | $73.80 | 16,820 | — | — |
| 2022-01-12 | $74.70 | $74.70 | 13,887 | — | — |
| 2022-01-11 | $75.30 | $75.30 | 16,630 | — | — |
| 2022-01-10 | $75.30 | $75.30 | 21,680 | — | — |
| 2022-01-07 | $78.30 | $78.30 | 12,353 | — | — |
| 2022-01-06 | $80.10 | $80.10 | 20,707 | — | — |
| 2022-01-05 | $80.70 | $80.70 | 26,533 | — | — |
| 2022-01-04 | $85.20 | $85.20 | 26,543 | — | — |
| 2022-01-03 | $87.90 | $87.90 | 34,730 | — | — |