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
- 2020-10-16 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 | $23.83 | $23.83 | 27,236 | — | — |
| 2022-12-29 | $24.90 | $24.90 | 14,748 | — | — |
| 2022-12-28 | $22.50 | $22.50 | 35,564 | — | — |
| 2022-12-27 | $24.00 | $24.00 | 23,808 | — | — |
| 2022-12-23 | $22.75 | $22.75 | 5,836 | — | — |
| 2022-12-22 | $23.75 | $23.75 | 7,836 | — | — |
| 2022-12-21 | $23.50 | $23.50 | 11,080 | — | — |
| 2022-12-20 | $25.25 | $25.25 | 3,988 | — | — |
| 2022-12-19 | $25.25 | $25.25 | 10,772 | — | — |
| 2022-12-16 | $22.33 | $22.33 | 19,692 | — | — |
| 2022-12-15 | $23.75 | $23.75 | 5,696 | — | — |
| 2022-12-14 | $25.00 | $25.00 | 1,836 | — | — |
| 2022-12-13 | $26.25 | $26.25 | 5,108 | — | — |
| 2022-12-12 | $23.35 | $23.35 | 2,760 | — | — |
| 2022-12-09 | $23.38 | $23.38 | 3,220 | — | — |
| 2022-12-08 | $22.83 | $22.83 | 4,952 | — | — |
| 2022-12-07 | $23.00 | $23.00 | 820 | — | — |
| 2022-12-06 | $22.53 | $22.53 | 4,528 | — | — |
| 2022-12-05 | $23.05 | $23.05 | 3,060 | — | — |
| 2022-12-02 | $24.00 | $24.00 | 2,204 | — | — |
| 2022-12-01 | $24.13 | $24.13 | 856 | — | — |
| 2022-11-30 | $25.00 | $25.00 | 1,740 | — | — |
| 2022-11-29 | $23.75 | $23.75 | 2,260 | — | — |
| 2022-11-28 | $24.00 | $24.00 | 2,504 | — | — |
| 2022-11-25 | $24.75 | $24.75 | 1,608 | — | — |
| 2022-11-23 | $26.00 | $26.00 | 2,992 | — | — |
| 2022-11-22 | $23.75 | $23.75 | 1,872 | — | — |
| 2022-11-21 | $23.75 | $23.75 | 1,596 | — | — |
| 2022-11-18 | $25.13 | $25.13 | 2,992 | — | — |
| 2022-11-17 | $26.00 | $26.00 | 2,076 | — | — |
| 2022-11-16 | $24.13 | $24.13 | 2,660 | — | — |
| 2022-11-15 | $25.50 | $25.50 | 5,160 | — | — |
| 2022-11-14 | $26.75 | $26.75 | 2,336 | — | — |
| 2022-11-11 | $27.00 | $27.00 | 9,708 | — | — |
| 2022-11-10 | $23.35 | $23.35 | 2,288 | — | — |
| 2022-11-09 | $22.35 | $22.35 | 3,536 | — | — |
| 2022-11-08 | $23.55 | $23.55 | 3,300 | — | — |
| 2022-11-07 | $24.65 | $24.65 | 1,876 | — | — |
| 2022-11-04 | $24.75 | $24.75 | 10,156 | — | — |
| 2022-11-03 | $26.25 | $26.25 | 840 | — | — |
| 2022-11-02 | $26.75 | $26.75 | 2,484 | — | — |
| 2022-11-01 | $26.25 | $26.25 | 1,644 | — | — |
| 2022-10-31 | $26.25 | $26.25 | 924 | — | — |
| 2022-10-28 | $26.25 | $26.25 | 2,296 | — | — |
| 2022-10-27 | $26.25 | $26.25 | 780 | — | — |
| 2022-10-26 | $26.50 | $26.50 | 2,388 | — | — |
| 2022-10-25 | $25.25 | $25.25 | 1,148 | — | — |
| 2022-10-24 | $25.75 | $25.75 | 2,360 | — | — |
| 2022-10-21 | $26.00 | $26.00 | 1,964 | — | — |
| 2022-10-20 | $27.25 | $27.25 | 1,428 | — | — |
| 2022-10-19 | $26.75 | $26.75 | 1,132 | — | — |
| 2022-10-18 | $27.50 | $27.50 | 2,068 | — | — |
| 2022-10-17 | $26.75 | $26.75 | 2,540 | — | — |
| 2022-10-14 | $27.50 | $27.50 | 2,220 | — | — |
| 2022-10-13 | $28.00 | $28.00 | 3,712 | — | — |
| 2022-10-12 | $27.75 | $27.75 | 5,832 | — | — |
| 2022-10-11 | $26.75 | $26.75 | 1,972 | — | — |
| 2022-10-10 | $28.00 | $28.00 | 4,704 | — | — |
| 2022-10-07 | $27.00 | $27.00 | 2,352 | — | — |
| 2022-10-06 | $27.75 | $27.75 | 1,296 | — | — |
| 2022-10-05 | $27.25 | $27.25 | 3,556 | — | — |
| 2022-10-04 | $27.50 | $27.50 | 2,056 | — | — |
| 2022-10-03 | $27.00 | $27.00 | 2,076 | — | — |
| 2022-09-30 | $27.50 | $27.50 | 1,388 | — | — |
| 2022-09-29 | $26.50 | $26.50 | 2,124 | — | — |
| 2022-09-28 | $27.50 | $27.50 | 2,616 | — | — |
| 2022-09-27 | $26.50 | $26.50 | 1,576 | — | — |
| 2022-09-26 | $25.00 | $25.00 | 5,040 | — | — |
| 2022-09-23 | $26.50 | $26.50 | 5,308 | — | — |
| 2022-09-22 | $27.50 | $27.50 | 2,344 | — | — |
| 2022-09-21 | $28.25 | $28.25 | 2,532 | — | — |
| 2022-09-20 | $28.50 | $28.50 | 3,244 | — | — |
| 2022-09-19 | $29.00 | $29.00 | 4,112 | — | — |
| 2022-09-16 | $29.25 | $29.25 | 13,252 | — | — |
| 2022-09-15 | $33.25 | $33.25 | 1,244 | — | — |
| 2022-09-14 | $33.50 | $33.50 | 1,632 | — | — |
| 2022-09-13 | $34.75 | $34.75 | 3,976 | — | — |
| 2022-09-12 | $33.75 | $33.75 | 2,936 | — | — |
| 2022-09-09 | $33.00 | $33.00 | 5,424 | — | — |
| 2022-09-08 | $32.50 | $32.50 | 3,128 | — | — |
| 2022-09-07 | $29.75 | $29.75 | 3,388 | — | — |
| 2022-09-06 | $30.25 | $30.25 | 2,524 | — | — |
| 2022-09-02 | $30.50 | $30.50 | 4,068 | — | — |
| 2022-09-01 | $30.50 | $30.50 | 3,060 | — | — |
| 2022-08-31 | $31.25 | $31.25 | 1,772 | — | — |
| 2022-08-30 | $30.50 | $30.50 | 2,040 | — | — |
| 2022-08-29 | $32.50 | $32.50 | 1,712 | — | — |
| 2022-08-26 | $32.75 | $32.75 | 1,440 | — | — |
| 2022-08-25 | $34.75 | $34.75 | 1,396 | — | — |
| 2022-08-24 | $35.25 | $35.25 | 716 | — | — |
| 2022-08-23 | $34.25 | $34.25 | 1,760 | — | — |
| 2022-08-22 | $34.50 | $34.50 | 2,200 | — | — |
| 2022-08-19 | $34.50 | $34.50 | 4,520 | — | — |
| 2022-08-18 | $37.00 | $37.00 | 2,376 | — | — |
| 2022-08-17 | $35.75 | $35.75 | 2,776 | — | — |
| 2022-08-16 | $37.00 | $37.00 | 3,688 | — | — |
| 2022-08-15 | $39.00 | $39.00 | 8,804 | — | — |
| 2022-08-12 | $35.75 | $35.75 | 3,716 | — | — |
| 2022-08-11 | $35.00 | $35.00 | 5,268 | — | — |
| 2022-08-10 | $33.25 | $33.25 | 2,836 | — | — |
| 2022-08-09 | $33.25 | $33.25 | 3,404 | — | — |
| 2022-08-08 | $36.25 | $36.25 | 3,564 | — | — |
| 2022-08-05 | $37.50 | $37.50 | 5,120 | — | — |
| 2022-08-04 | $34.75 | $34.75 | 5,372 | — | — |
| 2022-08-03 | $33.25 | $33.25 | 3,488 | — | — |
| 2022-08-02 | $31.63 | $31.63 | 2,840 | — | — |
| 2022-08-01 | $31.00 | $31.00 | 4,184 | — | — |
| 2022-07-29 | $31.00 | $31.00 | 3,136 | — | — |
| 2022-07-28 | $30.50 | $30.50 | 3,064 | — | — |
| 2022-07-27 | $32.25 | $32.25 | 3,172 | — | — |
| 2022-07-26 | $33.25 | $33.25 | 2,160 | — | — |
| 2022-07-25 | $34.50 | $34.50 | 3,516 | — | — |
| 2022-07-22 | $35.75 | $35.75 | 2,288 | — | — |
| 2022-07-21 | $37.50 | $37.50 | 2,528 | — | — |
| 2022-07-20 | $40.00 | $40.00 | 3,036 | — | — |
| 2022-07-19 | $39.25 | $39.25 | 1,384 | — | — |
| 2022-07-18 | $38.75 | $38.75 | 2,332 | — | — |
| 2022-07-15 | $39.25 | $39.25 | 2,392 | — | — |
| 2022-07-14 | $38.25 | $38.25 | 8,384 | — | — |
| 2022-07-13 | $39.25 | $39.25 | 21,884 | — | — |
| 2022-07-12 | $35.25 | $35.25 | 14,412 | — | — |
| 2022-07-11 | $34.25 | $34.25 | 17,784 | — | — |
| 2022-07-08 | $35.75 | $35.75 | 7,220 | — | — |
| 2022-07-07 | $35.25 | $35.25 | 8,772 | — | — |
| 2022-07-06 | $34.50 | $34.50 | 4,032 | — | — |
| 2022-07-05 | $35.00 | $35.00 | 11,988 | — | — |
| 2022-07-01 | $31.25 | $31.25 | 8,144 | — | — |
| 2022-06-30 | $30.25 | $30.25 | 3,768 | — | — |
| 2022-06-29 | $31.75 | $31.75 | 5,028 | — | — |
| 2022-06-28 | $32.75 | $32.75 | 3,228 | — | — |
| 2022-06-27 | $33.75 | $33.75 | 7,456 | — | — |
| 2022-06-24 | $32.75 | $32.75 | 95,556 | — | — |
| 2022-06-23 | $33.50 | $33.50 | 10,908 | — | — |
| 2022-06-22 | $30.25 | $30.25 | 9,708 | — | — |
| 2022-06-21 | $29.75 | $29.75 | 9,544 | — | — |
| 2022-06-17 | $27.75 | $27.75 | 17,712 | — | — |
| 2022-06-16 | $30.25 | $30.25 | 5,380 | — | — |
| 2022-06-15 | $32.75 | $32.75 | 4,512 | — | — |
| 2022-06-14 | $33.25 | $33.25 | 6,644 | — | — |
| 2022-06-13 | $33.00 | $33.00 | 8,376 | — | — |
| 2022-06-10 | $34.75 | $34.75 | 5,304 | — | — |
| 2022-06-09 | $37.00 | $37.00 | 5,320 | — | — |
| 2022-06-08 | $38.50 | $38.50 | 9,796 | — | — |
| 2022-06-07 | $40.00 | $40.00 | 12,948 | — | — |
| 2022-06-06 | $35.75 | $35.75 | 20,120 | — | — |
| 2022-06-03 | $32.75 | $32.75 | 5,940 | — | — |
| 2022-06-02 | $30.75 | $30.75 | 3,320 | — | — |
| 2022-06-01 | $30.50 | $30.50 | 5,064 | — | — |
| 2022-05-31 | $32.25 | $32.25 | 26,556 | — | — |
| 2022-05-27 | $31.25 | $31.25 | 9,844 | — | — |
| 2022-05-26 | $29.75 | $29.75 | 3,508 | — | — |
| 2022-05-25 | $29.75 | $29.75 | 7,248 | — | — |
| 2022-05-24 | $28.75 | $28.75 | 10,860 | — | — |
| 2022-05-23 | $29.25 | $29.25 | 25,644 | — | — |
| 2022-05-20 | $27.00 | $27.00 | 21,576 | — | — |
| 2022-05-19 | $27.50 | $27.50 | 21,708 | — | — |
| 2022-05-18 | $28.25 | $28.25 | 29,404 | — | — |
| 2022-05-17 | $28.75 | $28.75 | 23,120 | — | — |
| 2022-05-16 | $27.25 | $27.25 | 20,584 | — | — |
| 2022-05-13 | $29.25 | $29.25 | 23,252 | — | — |
| 2022-05-12 | $29.25 | $29.25 | 23,272 | — | — |
| 2022-05-11 | $27.25 | $27.25 | 32,816 | — | — |
| 2022-05-10 | $29.00 | $29.00 | 35,336 | — | — |
| 2022-05-09 | $27.50 | $27.50 | 32,444 | — | — |
| 2022-05-06 | $26.00 | $26.00 | 8,444 | — | — |
| 2022-05-05 | $27.50 | $27.50 | 17,648 | — | — |
| 2022-05-04 | $31.00 | $31.00 | 10,284 | — | — |
| 2022-05-03 | $31.25 | $31.25 | 7,284 | — | — |
| 2022-05-02 | $32.25 | $32.25 | 11,388 | — | — |
| 2022-04-29 | $29.50 | $29.50 | 7,552 | — | — |
| 2022-04-28 | $30.75 | $30.75 | 7,412 | — | — |
| 2022-04-27 | $31.50 | $31.50 | 8,644 | — | — |
| 2022-04-26 | $32.25 | $32.25 | 5,908 | — | — |
| 2022-04-25 | $34.75 | $34.75 | 6,980 | — | — |
| 2022-04-22 | $35.00 | $35.00 | 8,724 | — | — |
| 2022-04-21 | $34.75 | $34.75 | 10,516 | — | — |
| 2022-04-20 | $37.25 | $37.25 | 6,480 | — | — |
| 2022-04-19 | $36.75 | $36.75 | 10,844 | — | — |
| 2022-04-18 | $36.50 | $36.50 | 8,248 | — | — |
| 2022-04-14 | $38.75 | $38.75 | 6,072 | — | — |
| 2022-04-13 | $41.25 | $41.25 | 8,040 | — | — |
| 2022-04-12 | $41.75 | $41.75 | 10,260 | — | — |
| 2022-04-11 | $43.50 | $43.50 | 7,348 | — | — |
| 2022-04-08 | $45.00 | $45.00 | 10,092 | — | — |
| 2022-04-07 | $49.25 | $49.25 | 6,692 | — | — |
| 2022-04-06 | $50.75 | $50.75 | 10,796 | — | — |
| 2022-04-05 | $53.50 | $53.50 | 17,768 | — | — |
| 2022-04-04 | $51.75 | $51.75 | 33,196 | — | — |
| 2022-04-01 | $49.75 | $49.75 | 23,652 | — | — |
| 2022-03-31 | $53.75 | $53.75 | 17,516 | — | — |
| 2022-03-30 | $52.00 | $52.00 | 10,336 | — | — |
| 2022-03-29 | $53.38 | $53.38 | 6,864 | — | — |
| 2022-03-28 | $52.75 | $52.75 | 8,592 | — | — |
| 2022-03-25 | $57.00 | $57.00 | 30,148 | — | — |
| 2022-03-24 | $59.00 | $59.00 | 14,056 | — | — |
| 2022-03-23 | $69.75 | $69.75 | 15,204 | — | — |
| 2022-03-22 | $72.50 | $72.50 | 8,704 | — | — |
| 2022-03-21 | $71.25 | $71.25 | 55,328 | — | — |
| 2022-03-18 | $71.25 | $71.25 | 16,884 | — | — |
| 2022-03-17 | $68.75 | $68.75 | 11,528 | — | — |
| 2022-03-16 | $64.50 | $64.50 | 5,960 | — | — |
| 2022-03-15 | $59.00 | $59.00 | 6,408 | — | — |
| 2022-03-14 | $61.25 | $61.25 | 9,040 | — | — |
| 2022-03-11 | $64.75 | $64.75 | 10,392 | — | — |
| 2022-03-10 | $61.25 | $61.25 | 3,324 | — | — |
| 2022-03-09 | $64.25 | $64.25 | 9,164 | — | — |
| 2022-03-08 | $63.75 | $63.75 | 8,332 | — | — |
| 2022-03-07 | $61.50 | $61.50 | 32,048 | — | — |
| 2022-03-04 | $57.25 | $57.25 | 6,340 | — | — |
| 2022-03-03 | $61.25 | $61.25 | 21,720 | — | — |
| 2022-03-02 | $62.25 | $62.25 | 14,824 | — | — |
| 2022-03-01 | $65.00 | $65.00 | 14,768 | — | — |
| 2022-02-28 | $60.50 | $60.50 | 12,748 | — | — |
| 2022-02-25 | $61.75 | $61.75 | 7,580 | — | — |
| 2022-02-24 | $61.00 | $61.00 | 9,460 | — | — |
| 2022-02-23 | $55.25 | $55.25 | 24,200 | — | — |
| 2022-02-22 | $59.75 | $59.75 | 6,152 | — | — |
| 2022-02-18 | $60.50 | $60.50 | 7,716 | — | — |
| 2022-02-17 | $59.50 | $59.50 | 9,508 | — | — |
| 2022-02-16 | $63.25 | $63.25 | 8,308 | — | — |
| 2022-02-15 | $66.00 | $66.00 | 7,352 | — | — |
| 2022-02-14 | $62.00 | $62.00 | 7,880 | — | — |
| 2022-02-11 | $64.50 | $64.50 | 13,932 | — | — |
| 2022-02-10 | $67.75 | $67.75 | 9,976 | — | — |
| 2022-02-09 | $71.50 | $71.50 | 31,424 | — | — |
| 2022-02-08 | $67.75 | $67.75 | 17,552 | — | — |
| 2022-02-07 | $72.75 | $72.75 | 13,776 | — | — |
| 2022-02-04 | $76.50 | $76.50 | 79,780 | — | — |
| 2022-02-03 | $73.50 | $73.50 | 33,372 | — | — |
| 2022-02-02 | $73.75 | $73.75 | 33,228 | — | — |
| 2022-02-01 | $81.75 | $81.75 | 25,784 | — | — |
| 2022-01-31 | $79.75 | $79.75 | 78,148 | — | — |
| 2022-01-28 | $69.00 | $69.00 | 34,448 | — | — |
| 2022-01-27 | $68.75 | $68.75 | 14,252 | — | — |
| 2022-01-26 | $71.00 | $71.00 | 18,740 | — | — |
| 2022-01-25 | $72.75 | $72.75 | 23,120 | — | — |
| 2022-01-24 | $77.50 | $77.50 | 29,740 | — | — |
| 2022-01-21 | $75.75 | $75.75 | 22,084 | — | — |
| 2022-01-20 | $76.25 | $76.25 | 25,416 | — | — |
| 2022-01-19 | $76.00 | $76.00 | 34,448 | — | — |
| 2022-01-18 | $79.00 | $79.00 | 22,368 | — | — |
| 2022-01-14 | $85.00 | $85.00 | 26,152 | — | — |
| 2022-01-13 | $83.25 | $83.25 | 37,500 | — | — |
| 2022-01-12 | $94.00 | $94.00 | 20,728 | — | — |
| 2022-01-11 | $99.25 | $99.25 | 55,856 | — | — |
| 2022-01-10 | $93.25 | $93.25 | 26,404 | — | — |
| 2022-01-07 | $97.75 | $97.75 | 69,584 | — | — |
| 2022-01-06 | $114.75 | $114.75 | 144,400 | — | — |
| 2022-01-05 | $265.25 | $265.25 | 4,664 | — | — |
| 2022-01-04 | $295.00 | $295.00 | 2,852 | — | — |
| 2022-01-03 | $305.00 | $305.00 | 2,576 | — | — |