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
- 2011-11-17 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 | $23.50 | $23.50 | 107,480 | — | — |
| 2022-12-29 | $22.10 | $22.10 | 134,720 | — | — |
| 2022-12-28 | $21.20 | $21.20 | 129,790 | — | — |
| 2022-12-27 | $22.00 | $22.00 | 171,920 | — | — |
| 2022-12-23 | $22.30 | $22.30 | 159,270 | — | — |
| 2022-12-22 | $20.40 | $20.40 | 113,870 | — | — |
| 2022-12-21 | $19.60 | $19.60 | 132,700 | — | — |
| 2022-12-20 | $19.40 | $19.40 | 109,460 | — | — |
| 2022-12-19 | $20.30 | $20.30 | 85,400 | — | — |
| 2022-12-16 | $21.40 | $21.40 | 197,790 | — | — |
| 2022-12-15 | $20.10 | $20.10 | 159,560 | — | — |
| 2022-12-14 | $21.50 | $21.50 | 59,640 | — | — |
| 2022-12-13 | $22.20 | $22.20 | 175,750 | — | — |
| 2022-12-12 | $21.20 | $21.20 | 137,160 | — | — |
| 2022-12-09 | $20.30 | $20.30 | 90,190 | — | — |
| 2022-12-08 | $20.00 | $20.00 | 155,830 | — | — |
| 2022-12-07 | $18.90 | $18.90 | 135,570 | — | — |
| 2022-12-06 | $20.30 | $20.30 | 92,640 | — | — |
| 2022-12-05 | $21.50 | $21.50 | 87,180 | — | — |
| 2022-12-02 | $23.70 | $23.70 | 106,070 | — | — |
| 2022-12-01 | $22.80 | $22.80 | 72,890 | — | — |
| 2022-11-30 | $22.30 | $22.30 | 121,900 | — | — |
| 2022-11-29 | $20.60 | $20.60 | 253,360 | — | — |
| 2022-11-28 | $21.90 | $21.90 | 72,190 | — | — |
| 2022-11-25 | $21.20 | $21.20 | 19,870 | — | — |
| 2022-11-23 | $21.40 | $21.40 | 120,480 | — | — |
| 2022-11-22 | $20.30 | $20.30 | 183,130 | — | — |
| 2022-11-21 | $20.80 | $20.80 | 124,510 | — | — |
| 2022-11-18 | $21.70 | $21.70 | 92,440 | — | — |
| 2022-11-17 | $20.40 | $20.40 | 220,250 | — | — |
| 2022-11-16 | $21.70 | $21.70 | 275,840 | — | — |
| 2022-11-15 | $22.80 | $22.80 | 209,210 | — | — |
| 2022-11-14 | $23.30 | $23.30 | 133,140 | — | — |
| 2022-11-11 | $24.20 | $24.20 | 134,450 | — | — |
| 2022-11-10 | $22.90 | $22.90 | 282,870 | — | — |
| 2022-11-09 | $20.50 | $20.50 | 238,880 | — | — |
| 2022-11-08 | $19.10 | $19.10 | 196,910 | — | — |
| 2022-11-07 | $19.40 | $19.40 | 227,370 | — | — |
| 2022-11-04 | $19.30 | $19.30 | 220,250 | — | — |
| 2022-11-03 | $20.50 | $20.50 | 106,010 | — | — |
| 2022-11-02 | $22.00 | $22.00 | 124,460 | — | — |
| 2022-11-01 | $23.00 | $23.00 | 142,950 | — | — |
| 2022-10-31 | $21.50 | $21.50 | 169,480 | — | — |
| 2022-10-28 | $21.40 | $21.40 | 68,580 | — | — |
| 2022-10-27 | $21.20 | $21.20 | 101,680 | — | — |
| 2022-10-26 | $21.40 | $21.40 | 187,600 | — | — |
| 2022-10-25 | $22.60 | $22.60 | 100,650 | — | — |
| 2022-10-24 | $20.90 | $20.90 | 102,510 | — | — |
| 2022-10-21 | $20.90 | $20.90 | 171,910 | — | — |
| 2022-10-20 | $21.20 | $21.20 | 105,570 | — | — |
| 2022-10-19 | $21.80 | $21.80 | 170,480 | — | — |
| 2022-10-18 | $21.10 | $21.10 | 282,830 | — | — |
| 2022-10-17 | $21.30 | $21.30 | 302,770 | — | — |
| 2022-10-14 | $21.40 | $21.40 | 718,960 | — | — |
| 2022-10-13 | $23.00 | $23.00 | 482,950 | — | — |
| 2022-10-12 | $26.70 | $26.70 | 304,560 | — | — |
| 2022-10-11 | $26.50 | $26.50 | 292,310 | — | — |
| 2022-10-10 | $29.50 | $29.50 | 53,500 | — | — |
| 2022-10-07 | $29.20 | $29.20 | 145,450 | — | — |
| 2022-10-06 | $32.00 | $32.00 | 78,300 | — | — |
| 2022-10-05 | $31.20 | $31.20 | 115,230 | — | — |
| 2022-10-04 | $31.40 | $31.40 | 222,570 | — | — |
| 2022-10-03 | $29.40 | $29.40 | 182,560 | — | — |
| 2022-09-30 | $29.50 | $29.50 | 148,490 | — | — |
| 2022-09-29 | $30.10 | $30.10 | 83,020 | — | — |
| 2022-09-28 | $31.50 | $31.50 | 73,670 | — | — |
| 2022-09-27 | $29.90 | $29.90 | 93,530 | — | — |
| 2022-09-26 | $29.50 | $29.50 | 118,750 | — | — |
| 2022-09-23 | $29.90 | $29.90 | 150,810 | — | — |
| 2022-09-22 | $29.70 | $29.70 | 151,520 | — | — |
| 2022-09-21 | $29.70 | $29.70 | 124,400 | — | — |
| 2022-09-20 | $31.10 | $31.10 | 115,150 | — | — |
| 2022-09-19 | $31.00 | $31.00 | 98,740 | — | — |
| 2022-09-16 | $32.00 | $32.00 | 132,870 | — | — |
| 2022-09-15 | $32.80 | $32.80 | 171,090 | — | — |
| 2022-09-14 | $34.00 | $34.00 | 256,090 | — | — |
| 2022-09-13 | $36.10 | $36.10 | 171,230 | — | — |
| 2022-09-12 | $38.30 | $38.30 | 129,250 | — | — |
| 2022-09-09 | $39.10 | $39.10 | 156,850 | — | — |
| 2022-09-08 | $37.90 | $37.90 | 117,850 | — | — |
| 2022-09-07 | $38.30 | $38.30 | 154,820 | — | — |
| 2022-09-06 | $37.70 | $37.70 | 55,670 | — | — |
| 2022-09-02 | $39.00 | $39.00 | 75,260 | — | — |
| 2022-09-01 | $38.40 | $38.40 | 186,840 | — | — |
| 2022-08-31 | $40.60 | $40.60 | 111,400 | — | — |
| 2022-08-30 | $39.90 | $39.90 | 99,160 | — | — |
| 2022-08-29 | $40.30 | $40.30 | 156,560 | — | — |
| 2022-08-26 | $43.10 | $43.10 | 59,050 | — | — |
| 2022-08-25 | $45.50 | $45.50 | 55,430 | — | — |
| 2022-08-24 | $44.50 | $44.50 | 75,120 | — | — |
| 2022-08-23 | $43.80 | $43.80 | 77,860 | — | — |
| 2022-08-22 | $42.60 | $42.60 | 134,630 | — | — |
| 2022-08-19 | $46.20 | $46.20 | 92,140 | — | — |
| 2022-08-18 | $50.30 | $50.30 | 93,340 | — | — |
| 2022-08-17 | $48.90 | $48.90 | 100,750 | — | — |
| 2022-08-16 | $52.80 | $52.80 | 180,590 | — | — |
| 2022-08-15 | $51.70 | $51.70 | 191,170 | — | — |
| 2022-08-12 | $52.80 | $52.80 | 225,580 | — | — |
| 2022-08-11 | $50.50 | $50.50 | 292,410 | — | — |
| 2022-08-10 | $52.00 | $52.00 | 486,600 | — | — |
| 2022-08-09 | $61.40 | $61.40 | 246,590 | — | — |
| 2022-08-08 | $61.20 | $61.20 | 195,390 | — | — |
| 2022-08-05 | $58.20 | $58.20 | 90,250 | — | — |
| 2022-08-04 | $57.70 | $57.70 | 58,780 | — | — |
| 2022-08-03 | $57.30 | $57.30 | 97,450 | — | — |
| 2022-08-02 | $55.90 | $55.90 | 96,200 | — | — |
| 2022-08-01 | $54.10 | $54.10 | 86,820 | — | — |
| 2022-07-29 | $52.00 | $52.00 | 73,070 | — | — |
| 2022-07-28 | $52.80 | $52.80 | 65,050 | — | — |
| 2022-07-27 | $51.60 | $51.60 | 47,280 | — | — |
| 2022-07-26 | $48.20 | $48.20 | 72,710 | — | — |
| 2022-07-25 | $51.40 | $51.40 | 82,130 | — | — |
| 2022-07-22 | $51.80 | $51.80 | 155,110 | — | — |
| 2022-07-21 | $54.20 | $54.20 | 266,590 | — | — |
| 2022-07-20 | $53.30 | $53.30 | 127,750 | — | — |
| 2022-07-19 | $52.00 | $52.00 | 103,870 | — | — |
| 2022-07-18 | $49.20 | $49.20 | 129,410 | — | — |
| 2022-07-15 | $48.60 | $48.60 | 237,570 | — | — |
| 2022-07-14 | $43.00 | $43.00 | 365,280 | — | — |
| 2022-07-13 | $39.20 | $39.20 | 140,790 | — | — |
| 2022-07-12 | $39.10 | $39.10 | 76,150 | — | — |
| 2022-07-11 | $40.10 | $40.10 | 85,210 | — | — |
| 2022-07-08 | $44.70 | $44.70 | 87,660 | — | — |
| 2022-07-07 | $46.30 | $46.30 | 89,170 | — | — |
| 2022-07-06 | $48.20 | $48.20 | 73,420 | — | — |
| 2022-07-05 | $50.20 | $50.20 | 116,460 | — | — |
| 2022-07-01 | $45.70 | $45.70 | 131,560 | — | — |
| 2022-06-30 | $45.80 | $45.80 | 157,200 | — | — |
| 2022-06-29 | $46.50 | $46.50 | 122,140 | — | — |
| 2022-06-28 | $46.20 | $46.20 | 69,140 | — | — |
| 2022-06-27 | $47.70 | $47.70 | 96,790 | — | — |
| 2022-06-24 | $47.70 | $47.70 | 86,350 | — | — |
| 2022-06-23 | $45.50 | $45.50 | 86,810 | — | — |
| 2022-06-22 | $43.00 | $43.00 | 93,190 | — | — |
| 2022-06-21 | $43.00 | $43.00 | 82,670 | — | — |
| 2022-06-17 | $41.70 | $41.70 | 158,540 | — | — |
| 2022-06-16 | $41.00 | $41.00 | 106,770 | — | — |
| 2022-06-15 | $44.70 | $44.70 | 176,640 | — | — |
| 2022-06-14 | $41.90 | $41.90 | 131,810 | — | — |
| 2022-06-13 | $40.10 | $40.10 | 199,070 | — | — |
| 2022-06-10 | $46.50 | $46.50 | 133,690 | — | — |
| 2022-06-09 | $51.00 | $51.00 | 86,060 | — | — |
| 2022-06-08 | $55.00 | $55.00 | 113,290 | — | — |
| 2022-06-07 | $55.60 | $55.60 | 143,630 | — | — |
| 2022-06-06 | $56.00 | $56.00 | 133,920 | — | — |
| 2022-06-03 | $54.50 | $54.50 | 220,990 | — | — |
| 2022-06-02 | $58.30 | $58.30 | 140,220 | — | — |
| 2022-06-01 | $54.80 | $54.80 | 90,370 | — | — |
| 2022-05-31 | $54.90 | $54.90 | 238,320 | — | — |
| 2022-05-27 | $56.80 | $56.80 | 374,060 | — | — |
| 2022-05-26 | $53.20 | $53.20 | 174,430 | — | — |
| 2022-05-25 | $47.30 | $47.30 | 92,620 | — | — |
| 2022-05-24 | $45.70 | $45.70 | 68,280 | — | — |
| 2022-05-23 | $50.00 | $50.00 | 101,290 | — | — |
| 2022-05-20 | $50.10 | $50.10 | 209,700 | — | — |
| 2022-05-19 | $51.30 | $51.30 | 172,540 | — | — |
| 2022-05-18 | $47.20 | $47.20 | 112,820 | — | — |
| 2022-05-17 | $49.50 | $49.50 | 248,300 | — | — |
| 2022-05-16 | $47.80 | $47.80 | 254,490 | — | — |
| 2022-05-13 | $51.00 | $51.00 | 356,440 | — | — |
| 2022-05-12 | $47.00 | $47.00 | 362,110 | — | — |
| 2022-05-11 | $44.50 | $44.50 | 408,630 | — | — |
| 2022-05-10 | $43.90 | $43.90 | 463,500 | — | — |
| 2022-05-09 | $35.90 | $35.90 | 230,340 | — | — |
| 2022-05-06 | $41.10 | $41.10 | 171,320 | — | — |
| 2022-05-05 | $44.60 | $44.60 | 122,870 | — | — |
| 2022-05-04 | $48.30 | $48.30 | 266,130 | — | — |
| 2022-05-03 | $47.50 | $47.50 | 175,690 | — | — |
| 2022-05-02 | $46.30 | $46.30 | 204,340 | — | — |
| 2022-04-29 | $44.10 | $44.10 | 191,940 | — | — |
| 2022-04-28 | $46.40 | $46.40 | 228,180 | — | — |
| 2022-04-27 | $46.50 | $46.50 | 184,610 | — | — |
| 2022-04-26 | $47.50 | $47.50 | 164,690 | — | — |
| 2022-04-25 | $48.70 | $48.70 | 160,540 | — | — |
| 2022-04-22 | $47.30 | $47.30 | 113,830 | — | — |
| 2022-04-21 | $48.40 | $48.40 | 132,060 | — | — |
| 2022-04-20 | $49.60 | $49.60 | 187,660 | — | — |
| 2022-04-19 | $52.50 | $52.50 | 162,990 | — | — |
| 2022-04-18 | $51.30 | $51.30 | 172,180 | — | — |
| 2022-04-14 | $50.60 | $50.60 | 118,610 | — | — |
| 2022-04-13 | $53.50 | $53.50 | 106,710 | — | — |
| 2022-04-12 | $53.70 | $53.70 | 71,950 | — | — |
| 2022-04-11 | $54.10 | $54.10 | 147,870 | — | — |
| 2022-04-08 | $53.60 | $53.60 | 110,350 | — | — |
| 2022-04-07 | $55.00 | $55.00 | 77,000 | — | — |
| 2022-04-06 | $55.80 | $55.80 | 82,170 | — | — |
| 2022-04-05 | $58.30 | $58.30 | 114,020 | — | — |
| 2022-04-04 | $60.50 | $60.50 | 226,930 | — | — |
| 2022-04-01 | $55.50 | $55.50 | 112,030 | — | — |
| 2022-03-31 | $56.70 | $56.70 | 71,330 | — | — |
| 2022-03-30 | $59.20 | $59.20 | 89,890 | — | — |
| 2022-03-29 | $60.90 | $60.90 | 121,850 | — | — |
| 2022-03-28 | $58.80 | $58.80 | 102,990 | — | — |
| 2022-03-25 | $57.30 | $57.30 | 112,450 | — | — |
| 2022-03-24 | $60.10 | $60.10 | 100,300 | — | — |
| 2022-03-23 | $59.00 | $59.00 | 125,780 | — | — |
| 2022-03-22 | $61.30 | $61.30 | 167,810 | — | — |
| 2022-03-21 | $57.70 | $57.70 | 119,120 | — | — |
| 2022-03-18 | $61.50 | $61.50 | 149,030 | — | — |
| 2022-03-17 | $60.00 | $60.00 | 144,840 | — | — |
| 2022-03-16 | $59.50 | $59.50 | 116,350 | — | — |
| 2022-03-15 | $57.00 | $57.00 | 100,660 | — | — |
| 2022-03-14 | $55.90 | $55.90 | 136,120 | — | — |
| 2022-03-11 | $58.50 | $58.50 | 148,010 | — | — |
| 2022-03-10 | $61.20 | $61.20 | 125,940 | — | — |
| 2022-03-09 | $65.00 | $65.00 | 155,560 | — | — |
| 2022-03-08 | $58.60 | $58.60 | 129,740 | — | — |
| 2022-03-07 | $56.60 | $56.60 | 187,080 | — | — |
| 2022-03-04 | $61.50 | $61.50 | 243,930 | — | — |
| 2022-03-03 | $65.70 | $65.70 | 179,000 | — | — |
| 2022-03-02 | $69.30 | $69.30 | 89,770 | — | — |
| 2022-03-01 | $70.60 | $70.60 | 105,220 | — | — |
| 2022-02-28 | $68.90 | $68.90 | 127,270 | — | — |
| 2022-02-25 | $69.40 | $69.40 | 226,940 | — | — |
| 2022-02-24 | $67.50 | $67.50 | 115,210 | — | — |
| 2022-02-23 | $63.90 | $63.90 | 250,340 | — | — |
| 2022-02-22 | $66.70 | $66.70 | 284,020 | — | — |
| 2022-02-18 | $66.20 | $66.20 | 242,320 | — | — |
| 2022-02-17 | $64.90 | $64.90 | 205,370 | — | — |
| 2022-02-16 | $67.70 | $67.70 | 734,630 | — | — |
| 2022-02-15 | $88.50 | $88.50 | 139,080 | — | — |
| 2022-02-14 | $85.00 | $85.00 | 71,350 | — | — |
| 2022-02-11 | $86.10 | $86.10 | 128,370 | — | — |
| 2022-02-10 | $87.10 | $87.10 | 110,610 | — | — |
| 2022-02-09 | $88.50 | $88.50 | 100,770 | — | — |
| 2022-02-08 | $86.10 | $86.10 | 124,180 | — | — |
| 2022-02-07 | $83.50 | $83.50 | 94,570 | — | — |
| 2022-02-04 | $82.00 | $82.00 | 166,370 | — | — |
| 2022-02-03 | $80.00 | $80.00 | 131,560 | — | — |
| 2022-02-02 | $84.20 | $84.20 | 150,690 | — | — |
| 2022-02-01 | $85.10 | $85.10 | 272,170 | — | — |
| 2022-01-31 | $85.80 | $85.80 | 501,960 | — | — |
| 2022-01-28 | $78.00 | $78.00 | 113,250 | — | — |
| 2022-01-27 | $75.80 | $75.80 | 66,840 | — | — |
| 2022-01-26 | $78.50 | $78.50 | 157,790 | — | — |
| 2022-01-25 | $77.80 | $77.80 | 152,140 | — | — |
| 2022-01-24 | $78.40 | $78.40 | 277,590 | — | — |
| 2022-01-21 | $79.50 | $79.50 | 107,010 | — | — |
| 2022-01-20 | $84.80 | $84.80 | 166,920 | — | — |
| 2022-01-19 | $84.00 | $84.00 | 125,220 | — | — |
| 2022-01-18 | $82.30 | $82.30 | 194,020 | — | — |
| 2022-01-14 | $82.10 | $82.10 | 147,880 | — | — |
| 2022-01-13 | $79.10 | $79.10 | 125,480 | — | — |
| 2022-01-12 | $85.70 | $85.70 | 60,300 | — | — |
| 2022-01-11 | $86.50 | $86.50 | 164,180 | — | — |
| 2022-01-10 | $82.90 | $82.90 | 119,480 | — | — |
| 2022-01-07 | $84.30 | $84.30 | 81,940 | — | — |
| 2022-01-06 | $83.70 | $83.70 | 105,590 | — | — |
| 2022-01-05 | $85.40 | $85.40 | 167,740 | — | — |
| 2022-01-04 | $88.80 | $88.80 | 122,130 | — | — |
| 2022-01-03 | $93.80 | $93.80 | 71,860 | — | — |