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
- 2017-06-15 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 | $21.30 | $21.30 | 8,260 | — | — |
| 2022-12-29 | $19.80 | $19.80 | 6,360 | — | — |
| 2022-12-28 | $20.20 | $20.20 | 5,800 | — | — |
| 2022-12-27 | $21.10 | $21.10 | 2,000 | — | — |
| 2022-12-23 | $23.30 | $23.30 | 660 | — | — |
| 2022-12-22 | $22.40 | $22.40 | 1,170 | — | — |
| 2022-12-21 | $24.00 | $24.00 | 1,390 | — | — |
| 2022-12-20 | $24.20 | $24.20 | 1,170 | — | — |
| 2022-12-19 | $24.00 | $24.00 | 2,090 | — | — |
| 2022-12-16 | $26.10 | $26.10 | 1,840 | — | — |
| 2022-12-15 | $25.00 | $25.00 | 610 | — | — |
| 2022-12-14 | $25.50 | $25.50 | 650 | — | — |
| 2022-12-13 | $24.60 | $24.60 | 870 | — | — |
| 2022-12-12 | $25.90 | $25.90 | 2,200 | — | — |
| 2022-12-09 | $28.25 | $28.25 | 590 | — | — |
| 2022-12-08 | $29.15 | $29.15 | 1,560 | — | — |
| 2022-12-07 | $27.90 | $27.90 | 350 | — | — |
| 2022-12-06 | $30.00 | $30.00 | 2,070 | — | — |
| 2022-12-05 | $30.10 | $30.10 | 940 | — | — |
| 2022-12-02 | $32.50 | $32.50 | 2,780 | — | — |
| 2022-12-01 | $31.70 | $31.70 | 1,410 | — | — |
| 2022-11-30 | $31.20 | $31.20 | 1,180 | — | — |
| 2022-11-29 | $30.10 | $30.10 | 1,970 | — | — |
| 2022-11-28 | $28.50 | $28.50 | 1,590 | — | — |
| 2022-11-25 | $26.60 | $26.60 | 2,130 | — | — |
| 2022-11-23 | $26.50 | $26.50 | 1,690 | — | — |
| 2022-11-22 | $25.60 | $25.60 | 4,090 | — | — |
| 2022-11-21 | $27.57 | $27.57 | 2,240 | — | — |
| 2022-11-18 | $29.60 | $29.60 | 1,040 | — | — |
| 2022-11-17 | $29.80 | $29.80 | 820 | — | — |
| 2022-11-16 | $29.10 | $29.10 | 640 | — | — |
| 2022-11-15 | $28.90 | $28.90 | 2,240 | — | — |
| 2022-11-14 | $27.89 | $27.89 | 1,320 | — | — |
| 2022-11-11 | $29.65 | $29.65 | 1,870 | — | — |
| 2022-11-10 | $28.50 | $28.50 | 1,530 | — | — |
| 2022-11-09 | $28.86 | $28.86 | 3,390 | — | — |
| 2022-11-08 | $32.93 | $32.93 | 2,920 | — | — |
| 2022-11-07 | $34.00 | $34.00 | 920 | — | — |
| 2022-11-04 | $34.60 | $34.60 | 900 | — | — |
| 2022-11-03 | $34.80 | $34.80 | 980 | — | — |
| 2022-11-02 | $34.30 | $34.30 | 420 | — | — |
| 2022-11-01 | $34.30 | $34.30 | 440 | — | — |
| 2022-10-31 | $34.90 | $34.90 | 1,290 | — | — |
| 2022-10-28 | $34.30 | $34.30 | 2,280 | — | — |
| 2022-10-27 | $34.00 | $34.00 | 1,550 | — | — |
| 2022-10-26 | $32.80 | $32.80 | 3,620 | — | — |
| 2022-10-25 | $34.49 | $34.49 | 2,190 | — | — |
| 2022-10-24 | $31.00 | $31.00 | 6,580 | — | — |
| 2022-10-21 | $35.30 | $35.30 | 850 | — | — |
| 2022-10-20 | $35.30 | $35.30 | 1,680 | — | — |
| 2022-10-19 | $35.60 | $35.60 | 2,370 | — | — |
| 2022-10-18 | $33.10 | $33.10 | 2,870 | — | — |
| 2022-10-17 | $33.50 | $33.50 | 950 | — | — |
| 2022-10-14 | $33.50 | $33.50 | 1,270 | — | — |
| 2022-10-13 | $33.90 | $33.90 | 5,520 | — | — |
| 2022-10-12 | $32.00 | $32.00 | 3,910 | — | — |
| 2022-10-11 | $36.00 | $36.00 | 2,370 | — | — |
| 2022-10-10 | $40.30 | $40.30 | 1,180 | — | — |
| 2022-10-07 | $40.70 | $40.70 | 3,040 | — | — |
| 2022-10-06 | $41.50 | $41.50 | 1,100 | — | — |
| 2022-10-05 | $42.30 | $42.30 | 3,330 | — | — |
| 2022-10-04 | $45.00 | $45.00 | 2,760 | — | — |
| 2022-10-03 | $45.40 | $45.40 | 1,520 | — | — |
| 2022-09-30 | $46.60 | $46.60 | 2,160 | — | — |
| 2022-09-29 | $45.20 | $45.20 | 1,940 | — | — |
| 2022-09-28 | $45.50 | $45.50 | 1,760 | — | — |
| 2022-09-27 | $47.80 | $47.80 | 3,070 | — | — |
| 2022-09-26 | $44.90 | $44.90 | 2,580 | — | — |
| 2022-09-23 | $44.50 | $44.50 | 2,710 | — | — |
| 2022-09-22 | $47.40 | $47.40 | 1,860 | — | — |
| 2022-09-21 | $50.70 | $50.70 | 1,960 | — | — |
| 2022-09-20 | $50.20 | $50.20 | 8,560 | — | — |
| 2022-09-19 | $49.70 | $49.70 | 10,340 | — | — |
| 2022-09-16 | $49.00 | $49.00 | 43,080 | — | — |
| 2022-09-15 | $51.50 | $51.50 | 12,860 | — | — |
| 2022-09-14 | $50.70 | $50.70 | 12,310 | — | — |
| 2022-09-13 | $50.70 | $50.70 | 8,520 | — | — |
| 2022-09-12 | $52.00 | $52.00 | 8,880 | — | — |
| 2022-09-09 | $52.10 | $52.10 | 5,790 | — | — |
| 2022-09-08 | $53.80 | $53.80 | 5,150 | — | — |
| 2022-09-07 | $51.00 | $51.00 | 6,620 | — | — |
| 2022-09-06 | $49.70 | $49.70 | 9,410 | — | — |
| 2022-09-02 | $41.50 | $41.50 | 4,380 | — | — |
| 2022-09-01 | $37.20 | $37.20 | 3,820 | — | — |
| 2022-08-31 | $38.70 | $38.70 | 1,390 | — | — |
| 2022-08-30 | $37.56 | $37.56 | 1,990 | — | — |
| 2022-08-29 | $42.10 | $42.10 | 1,400 | — | — |
| 2022-08-26 | $44.10 | $44.10 | 2,670 | — | — |
| 2022-08-25 | $44.50 | $44.50 | 670 | — | — |
| 2022-08-24 | $44.80 | $44.80 | 1,730 | — | — |
| 2022-08-23 | $43.50 | $43.50 | 1,870 | — | — |
| 2022-08-22 | $46.50 | $46.50 | 3,270 | — | — |
| 2022-08-19 | $44.20 | $44.20 | 3,480 | — | — |
| 2022-08-18 | $48.00 | $48.00 | 1,090 | — | — |
| 2022-08-17 | $45.90 | $45.90 | 1,250 | — | — |
| 2022-08-16 | $47.30 | $47.30 | 6,720 | — | — |
| 2022-08-15 | $50.00 | $50.00 | 4,130 | — | — |
| 2022-08-12 | $55.00 | $55.00 | 4,020 | — | — |
| 2022-08-11 | $55.90 | $55.90 | 2,880 | — | — |
| 2022-08-10 | $52.40 | $52.40 | 2,040 | — | — |
| 2022-08-09 | $51.80 | $51.80 | 1,010 | — | — |
| 2022-08-08 | $51.20 | $51.20 | 710 | — | — |
| 2022-08-05 | $53.10 | $53.10 | 1,990 | — | — |
| 2022-08-04 | $58.05 | $58.05 | 4,980 | — | — |
| 2022-08-03 | $58.71 | $58.71 | 2,790 | — | — |
| 2022-08-02 | $60.70 | $60.70 | 7,980 | — | — |
| 2022-08-01 | $54.60 | $54.60 | 9,870 | — | — |
| 2022-07-29 | $53.10 | $53.10 | 5,010 | — | — |
| 2022-07-28 | $48.20 | $48.20 | 5,780 | — | — |
| 2022-07-27 | $46.70 | $46.70 | 12,240 | — | — |
| 2022-07-26 | $45.60 | $45.60 | 2,670 | — | — |
| 2022-07-25 | $41.10 | $41.10 | 3,000 | — | — |
| 2022-07-22 | $45.00 | $45.00 | 2,300 | — | — |
| 2022-07-21 | $46.10 | $46.10 | 1,710 | — | — |
| 2022-07-20 | $47.50 | $47.50 | 1,920 | — | — |
| 2022-07-19 | $48.50 | $48.50 | 2,620 | — | — |
| 2022-07-18 | $52.70 | $52.70 | 1,620 | — | — |
| 2022-07-15 | $54.70 | $54.70 | 3,130 | — | — |
| 2022-07-14 | $56.35 | $56.35 | 3,310 | — | — |
| 2022-07-13 | $60.00 | $60.00 | 1,310 | — | — |
| 2022-07-12 | $62.00 | $62.00 | 2,380 | — | — |
| 2022-07-11 | $64.40 | $64.40 | 1,400 | — | — |
| 2022-07-08 | $63.00 | $63.00 | 6,850 | — | — |
| 2022-07-07 | $70.00 | $70.00 | 7,920 | — | — |
| 2022-07-06 | $63.90 | $63.90 | 2,590 | — | — |
| 2022-07-05 | $62.30 | $62.30 | 2,300 | — | — |
| 2022-07-01 | $61.80 | $61.80 | 5,710 | — | — |
| 2022-06-30 | $52.30 | $52.30 | 3,100 | — | — |
| 2022-06-29 | $52.60 | $52.60 | 4,210 | — | — |
| 2022-06-28 | $60.00 | $60.00 | 2,100 | — | — |
| 2022-06-27 | $61.10 | $61.10 | 730 | — | — |
| 2022-06-24 | $74.00 | $74.00 | 5,063 | — | — |
| 2022-06-23 | $72.00 | $72.00 | 3,981 | — | — |
| 2022-06-22 | $73.00 | $73.00 | 8,698 | — | — |
| 2022-06-21 | $71.60 | $71.60 | 15,160 | — | — |
| 2022-06-17 | $59.00 | $59.00 | 579 | — | — |
| 2022-06-16 | $56.20 | $56.20 | 2,360 | — | — |
| 2022-06-15 | $59.20 | $59.20 | 688 | — | — |
| 2022-06-14 | $59.00 | $59.00 | 751 | — | — |
| 2022-06-13 | $64.00 | $64.00 | 4,326 | — | — |
| 2022-06-10 | $63.00 | $63.00 | 1,829 | — | — |
| 2022-06-09 | $59.60 | $59.60 | 248 | — | — |
| 2022-06-08 | $58.20 | $58.20 | 778 | — | — |
| 2022-06-07 | $56.00 | $56.00 | 1,231 | — | — |
| 2022-06-06 | $60.40 | $60.40 | 816 | — | — |
| 2022-06-03 | $61.00 | $61.00 | 2,549 | — | — |
| 2022-06-02 | $59.20 | $59.20 | 2,075 | — | — |
| 2022-06-01 | $56.80 | $56.80 | 490 | — | — |
| 2022-05-31 | $56.80 | $56.80 | 860 | — | — |
| 2022-05-27 | $58.00 | $58.00 | 1,955 | — | — |
| 2022-05-26 | $53.00 | $53.00 | 377 | — | — |
| 2022-05-25 | $52.80 | $52.80 | 433 | — | — |
| 2022-05-24 | $53.40 | $53.40 | 473 | — | — |
| 2022-05-23 | $51.40 | $51.40 | 698 | — | — |
| 2022-05-20 | $51.20 | $51.20 | 1,280 | — | — |
| 2022-05-19 | $53.60 | $53.60 | 1,545 | — | — |
| 2022-05-18 | $54.00 | $54.00 | 987 | — | — |
| 2022-05-17 | $52.80 | $52.80 | 849 | — | — |
| 2022-05-16 | $54.00 | $54.00 | 412 | — | — |
| 2022-05-13 | $56.00 | $56.00 | 488 | — | — |
| 2022-05-12 | $52.00 | $52.00 | 1,170 | — | — |
| 2022-05-11 | $52.00 | $52.00 | 1,680 | — | — |
| 2022-05-10 | $54.40 | $54.40 | 643 | — | — |
| 2022-05-09 | $58.00 | $58.00 | 1,180 | — | — |
| 2022-05-06 | $57.00 | $57.00 | 3,500 | — | — |
| 2022-05-05 | $60.00 | $60.00 | 601 | — | — |
| 2022-05-04 | $60.00 | $60.00 | 4,486 | — | — |
| 2022-05-03 | $57.00 | $57.00 | 932 | — | — |
| 2022-05-02 | $56.40 | $56.40 | 1,376 | — | — |
| 2022-04-29 | $59.80 | $59.80 | 975 | — | — |
| 2022-04-28 | $55.80 | $55.80 | 715 | — | — |
| 2022-04-27 | $56.20 | $56.20 | 1,230 | — | — |
| 2022-04-26 | $56.40 | $56.40 | 676 | — | — |
| 2022-04-25 | $52.00 | $52.00 | 623 | — | — |
| 2022-04-22 | $55.60 | $55.60 | 1,269 | — | — |
| 2022-04-21 | $60.00 | $60.00 | 828 | — | — |
| 2022-04-20 | $62.00 | $62.00 | 291 | — | — |
| 2022-04-19 | $62.00 | $62.00 | 1,180 | — | — |
| 2022-04-18 | $57.60 | $57.60 | 4,640 | — | — |
| 2022-04-14 | $50.00 | $50.00 | 3,311 | — | — |
| 2022-04-13 | $63.80 | $63.80 | 1,312 | — | — |
| 2022-04-12 | $64.80 | $64.80 | 959 | — | — |
| 2022-04-11 | $65.40 | $65.40 | 2,329 | — | — |
| 2022-04-08 | $69.00 | $69.00 | 1,480 | — | — |
| 2022-04-07 | $71.40 | $71.40 | 1,683 | — | — |
| 2022-04-06 | $68.00 | $68.00 | 4,016 | — | — |
| 2022-04-05 | $66.00 | $66.00 | 345 | — | — |
| 2022-04-04 | $64.00 | $64.00 | 582 | — | — |
| 2022-04-01 | $65.20 | $65.20 | 1,869 | — | — |
| 2022-03-31 | $64.60 | $64.60 | 2,187 | — | — |
| 2022-03-30 | $67.20 | $67.20 | 1,462 | — | — |
| 2022-03-29 | $68.00 | $68.00 | 2,418 | — | — |
| 2022-03-28 | $67.60 | $67.60 | 1,250 | — | — |
| 2022-03-25 | $65.80 | $65.80 | 2,256 | — | — |
| 2022-03-24 | $70.00 | $70.00 | 922 | — | — |
| 2022-03-23 | $68.00 | $68.00 | 1,506 | — | — |
| 2022-03-22 | $67.80 | $67.80 | 1,273 | — | — |
| 2022-03-21 | $69.00 | $69.00 | 2,167 | — | — |
| 2022-03-18 | $65.20 | $65.20 | 940 | — | — |
| 2022-03-17 | $66.40 | $66.40 | 1,939 | — | — |
| 2022-03-16 | $68.80 | $68.80 | 1,853 | — | — |
| 2022-03-15 | $65.00 | $65.00 | 3,131 | — | — |
| 2022-03-14 | $62.00 | $62.00 | 5,973 | — | — |
| 2022-03-11 | $64.00 | $64.00 | 13,726 | — | — |
| 2022-03-10 | $58.00 | $58.00 | 4,119 | — | — |
| 2022-03-09 | $50.80 | $50.80 | 561 | — | — |
| 2022-03-08 | $48.00 | $48.00 | 1,220 | — | — |
| 2022-03-07 | $47.20 | $47.20 | 826 | — | — |
| 2022-03-04 | $48.80 | $48.80 | 515 | — | — |
| 2022-03-03 | $50.00 | $50.00 | 622 | — | — |
| 2022-03-02 | $52.00 | $52.00 | 1,045 | — | — |
| 2022-03-01 | $49.00 | $49.00 | 3,671 | — | — |
| 2022-02-28 | $52.00 | $52.00 | 888 | — | — |
| 2022-02-25 | $57.20 | $57.20 | 612 | — | — |
| 2022-02-24 | $55.00 | $55.00 | 2,578 | — | — |
| 2022-02-23 | $54.20 | $54.20 | 9,211 | — | — |
| 2022-02-22 | $61.60 | $61.60 | 11,444 | — | — |
| 2022-02-18 | $48.60 | $48.60 | 3,646 | — | — |
| 2022-02-17 | $37.40 | $37.40 | 1,706 | — | — |
| 2022-02-16 | $36.20 | $36.20 | 1,153 | — | — |
| 2022-02-15 | $36.40 | $36.40 | 977 | — | — |
| 2022-02-14 | $36.40 | $36.40 | 345 | — | — |
| 2022-02-11 | $36.40 | $36.40 | 644 | — | — |
| 2022-02-10 | $37.80 | $37.80 | 283 | — | — |
| 2022-02-09 | $36.60 | $36.60 | 771 | — | — |
| 2022-02-08 | $36.20 | $36.20 | 1,156 | — | — |
| 2022-02-07 | $36.20 | $36.20 | 1,493 | — | — |
| 2022-02-04 | $36.20 | $36.20 | 1,645 | — | — |
| 2022-02-03 | $36.00 | $36.00 | 291 | — | — |
| 2022-02-02 | $36.60 | $36.60 | 1,330 | — | — |
| 2022-02-01 | $37.20 | $37.20 | 476 | — | — |
| 2022-01-31 | $36.20 | $36.20 | 559 | — | — |
| 2022-01-28 | $36.00 | $36.00 | 1,195 | — | — |
| 2022-01-27 | $35.20 | $35.20 | 1,155 | — | — |
| 2022-01-26 | $37.20 | $37.20 | 609 | — | — |
| 2022-01-25 | $38.00 | $38.00 | 904 | — | — |
| 2022-01-24 | $36.00 | $36.00 | 5,117 | — | — |
| 2022-01-21 | $37.00 | $37.00 | 4,578 | — | — |
| 2022-01-20 | $41.40 | $41.40 | 580 | — | — |
| 2022-01-19 | $41.60 | $41.60 | 2,352 | — | — |
| 2022-01-18 | $42.00 | $42.00 | 2,313 | — | — |
| 2022-01-14 | $45.00 | $45.00 | 1,296 | — | — |
| 2022-01-13 | $44.80 | $44.80 | 25,663 | — | — |
| 2022-01-12 | $46.00 | $46.00 | 1,161 | — | — |
| 2022-01-11 | $45.80 | $45.80 | 406 | — | — |
| 2022-01-10 | $46.00 | $46.00 | 1,669 | — | — |
| 2022-01-07 | $48.00 | $48.00 | 831 | — | — |
| 2022-01-06 | $46.40 | $46.40 | 1,492 | — | — |
| 2022-01-05 | $45.20 | $45.20 | 3,354 | — | — |
| 2022-01-04 | $48.00 | $48.00 | 1,155 | — | — |
| 2022-01-03 | $47.20 | $47.20 | 2,152 | — | — |