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
- 2020-12-18 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 | $29.80 | $29.80 | 30,720 | — | — |
| 2022-12-29 | $29.60 | $29.60 | 37,830 | — | — |
| 2022-12-28 | $27.60 | $27.60 | 34,225 | — | — |
| 2022-12-27 | $28.00 | $28.00 | 34,330 | — | — |
| 2022-12-23 | $28.40 | $28.40 | 27,025 | — | — |
| 2022-12-22 | $29.20 | $29.20 | 35,695 | — | — |
| 2022-12-21 | $28.00 | $28.00 | 43,155 | — | — |
| 2022-12-20 | $29.20 | $29.20 | 34,285 | — | — |
| 2022-12-19 | $28.80 | $28.80 | 41,865 | — | — |
| 2022-12-16 | $28.60 | $28.60 | 79,395 | — | — |
| 2022-12-15 | $29.80 | $29.80 | 52,695 | — | — |
| 2022-12-14 | $31.40 | $31.40 | 30,280 | — | — |
| 2022-12-13 | $32.20 | $32.20 | 55,445 | — | — |
| 2022-12-12 | $30.80 | $30.80 | 28,180 | — | — |
| 2022-12-09 | $31.00 | $31.00 | 24,545 | — | — |
| 2022-12-08 | $31.80 | $31.80 | 40,135 | — | — |
| 2022-12-07 | $30.20 | $30.20 | 34,325 | — | — |
| 2022-12-06 | $30.00 | $30.00 | 39,715 | — | — |
| 2022-12-05 | $31.80 | $31.80 | 32,775 | — | — |
| 2022-12-02 | $34.60 | $34.60 | 42,675 | — | — |
| 2022-12-01 | $34.00 | $34.00 | 38,825 | — | — |
| 2022-11-30 | $33.20 | $33.20 | 52,350 | — | — |
| 2022-11-29 | $30.80 | $30.80 | 28,580 | — | — |
| 2022-11-28 | $31.20 | $31.20 | 36,140 | — | — |
| 2022-11-25 | $31.60 | $31.60 | 19,435 | — | — |
| 2022-11-23 | $32.20 | $32.20 | 51,765 | — | — |
| 2022-11-22 | $33.40 | $33.40 | 47,630 | — | — |
| 2022-11-21 | $35.60 | $35.60 | 73,995 | — | — |
| 2022-11-18 | $35.40 | $35.40 | 78,070 | — | — |
| 2022-11-17 | $36.60 | $36.60 | 59,620 | — | — |
| 2022-11-16 | $37.60 | $37.60 | 56,710 | — | — |
| 2022-11-15 | $37.80 | $37.80 | 106,825 | — | — |
| 2022-11-14 | $34.00 | $34.00 | 90,710 | — | — |
| 2022-11-11 | $33.00 | $33.00 | 74,465 | — | — |
| 2022-11-10 | $33.60 | $33.60 | 69,080 | — | — |
| 2022-11-09 | $32.80 | $32.80 | 59,900 | — | — |
| 2022-11-08 | $35.60 | $35.60 | 49,085 | — | — |
| 2022-11-07 | $34.20 | $34.20 | 41,375 | — | — |
| 2022-11-04 | $35.00 | $35.00 | 30,755 | — | — |
| 2022-11-03 | $34.80 | $34.80 | 28,620 | — | — |
| 2022-11-02 | $35.40 | $35.40 | 52,315 | — | — |
| 2022-11-01 | $37.40 | $37.40 | 50,710 | — | — |
| 2022-10-31 | $36.60 | $36.60 | 36,695 | — | — |
| 2022-10-28 | $37.00 | $37.00 | 28,885 | — | — |
| 2022-10-27 | $36.40 | $36.40 | 33,620 | — | — |
| 2022-10-26 | $36.20 | $36.20 | 51,630 | — | — |
| 2022-10-25 | $35.00 | $35.00 | 61,845 | — | — |
| 2022-10-24 | $32.20 | $32.20 | 33,830 | — | — |
| 2022-10-21 | $33.00 | $33.00 | 45,465 | — | — |
| 2022-10-20 | $33.00 | $33.00 | 51,340 | — | — |
| 2022-10-19 | $34.60 | $34.60 | 72,540 | — | — |
| 2022-10-18 | $34.60 | $34.60 | 43,020 | — | — |
| 2022-10-17 | $34.80 | $34.80 | 43,765 | — | — |
| 2022-10-14 | $33.60 | $33.60 | 48,835 | — | — |
| 2022-10-13 | $34.60 | $34.60 | 59,310 | — | — |
| 2022-10-12 | $35.20 | $35.20 | 82,005 | — | — |
| 2022-10-11 | $34.60 | $34.60 | 68,820 | — | — |
| 2022-10-10 | $34.40 | $34.40 | 40,630 | — | — |
| 2022-10-07 | $36.20 | $36.20 | 54,215 | — | — |
| 2022-10-06 | $37.60 | $37.60 | 38,500 | — | — |
| 2022-10-05 | $36.60 | $36.60 | 60,470 | — | — |
| 2022-10-04 | $36.80 | $36.80 | 96,135 | — | — |
| 2022-10-03 | $36.80 | $36.80 | 74,665 | — | — |
| 2022-09-30 | $36.40 | $36.40 | 80,310 | — | — |
| 2022-09-29 | $36.80 | $36.80 | 47,015 | — | — |
| 2022-09-28 | $38.80 | $38.80 | 71,780 | — | — |
| 2022-09-27 | $38.40 | $38.40 | 71,065 | — | — |
| 2022-09-26 | $36.60 | $36.60 | 57,735 | — | — |
| 2022-09-23 | $36.60 | $36.60 | 68,585 | — | — |
| 2022-09-22 | $36.40 | $36.40 | 112,915 | — | — |
| 2022-09-21 | $35.60 | $35.60 | 80,170 | — | — |
| 2022-09-20 | $35.00 | $35.00 | 48,140 | — | — |
| 2022-09-19 | $35.40 | $35.40 | 68,200 | — | — |
| 2022-09-16 | $36.60 | $36.60 | 455,780 | — | — |
| 2022-09-15 | $39.80 | $39.80 | 71,120 | — | — |
| 2022-09-14 | $41.60 | $41.60 | 58,660 | — | — |
| 2022-09-13 | $41.00 | $41.00 | 67,055 | — | — |
| 2022-09-12 | $43.60 | $43.60 | 45,695 | — | — |
| 2022-09-09 | $42.80 | $42.80 | 54,060 | — | — |
| 2022-09-08 | $42.80 | $42.80 | 87,205 | — | — |
| 2022-09-07 | $39.60 | $39.60 | 105,455 | — | — |
| 2022-09-06 | $37.80 | $37.80 | 140,375 | — | — |
| 2022-09-02 | $40.60 | $40.60 | 77,500 | — | — |
| 2022-09-01 | $41.40 | $41.40 | 162,470 | — | — |
| 2022-08-31 | $46.40 | $46.40 | 85,170 | — | — |
| 2022-08-30 | $45.40 | $45.40 | 90,810 | — | — |
| 2022-08-29 | $48.60 | $48.60 | 70,485 | — | — |
| 2022-08-26 | $47.60 | $47.60 | 51,355 | — | — |
| 2022-08-25 | $49.80 | $49.80 | 94,280 | — | — |
| 2022-08-24 | $52.00 | $52.00 | 110,455 | — | — |
| 2022-08-23 | $47.00 | $47.00 | 56,065 | — | — |
| 2022-08-22 | $46.40 | $46.40 | 90,880 | — | — |
| 2022-08-19 | $46.20 | $46.20 | 96,715 | — | — |
| 2022-08-18 | $49.40 | $49.40 | 64,350 | — | — |
| 2022-08-17 | $52.20 | $52.20 | 137,370 | — | — |
| 2022-08-16 | $54.00 | $54.00 | 166,565 | — | — |
| 2022-08-15 | $50.40 | $50.40 | 144,020 | — | — |
| 2022-08-12 | $47.60 | $47.60 | 131,315 | — | — |
| 2022-08-11 | $43.60 | $43.60 | 178,135 | — | — |
| 2022-08-10 | $42.80 | $42.80 | 330,640 | — | — |
| 2022-08-09 | $35.40 | $35.40 | 188,660 | — | — |
| 2022-08-08 | $35.00 | $35.00 | 119,435 | — | — |
| 2022-08-05 | $34.20 | $34.20 | 62,665 | — | — |
| 2022-08-04 | $31.60 | $31.60 | 52,315 | — | — |
| 2022-08-03 | $32.00 | $32.00 | 62,145 | — | — |
| 2022-08-02 | $31.20 | $31.20 | 47,025 | — | — |
| 2022-08-01 | $29.80 | $29.80 | 46,025 | — | — |
| 2022-07-29 | $28.60 | $28.60 | 51,715 | — | — |
| 2022-07-28 | $28.60 | $28.60 | 58,590 | — | — |
| 2022-07-27 | $27.80 | $27.80 | 100,165 | — | — |
| 2022-07-26 | $25.20 | $25.20 | 155,435 | — | — |
| 2022-07-25 | $27.20 | $27.20 | 50,255 | — | — |
| 2022-07-22 | $27.60 | $27.60 | 63,170 | — | — |
| 2022-07-21 | $29.40 | $29.40 | 37,575 | — | — |
| 2022-07-20 | $29.40 | $29.40 | 58,800 | — | — |
| 2022-07-19 | $29.00 | $29.00 | 46,360 | — | — |
| 2022-07-18 | $28.40 | $28.40 | 45,190 | — | — |
| 2022-07-15 | $27.80 | $27.80 | 42,010 | — | — |
| 2022-07-14 | $26.80 | $26.80 | 42,210 | — | — |
| 2022-07-13 | $27.20 | $27.20 | 51,305 | — | — |
| 2022-07-12 | $27.00 | $27.00 | 40,860 | — | — |
| 2022-07-11 | $26.00 | $26.00 | 48,680 | — | — |
| 2022-07-08 | $27.60 | $27.60 | 44,565 | — | — |
| 2022-07-07 | $28.20 | $28.20 | 45,125 | — | — |
| 2022-07-06 | $26.60 | $26.60 | 69,260 | — | — |
| 2022-07-05 | $27.60 | $27.60 | 58,560 | — | — |
| 2022-07-01 | $27.00 | $27.00 | 54,900 | — | — |
| 2022-06-30 | $25.60 | $25.60 | 265,715 | — | — |
| 2022-06-29 | $27.40 | $27.40 | 107,755 | — | — |
| 2022-06-28 | $28.40 | $28.40 | 117,475 | — | — |
| 2022-06-27 | $31.00 | $31.00 | 147,595 | — | — |
| 2022-06-24 | $29.80 | $29.80 | 411,480 | — | — |
| 2022-06-23 | $30.40 | $30.40 | 89,610 | — | — |
| 2022-06-22 | $29.20 | $29.20 | 107,485 | — | — |
| 2022-06-21 | $29.60 | $29.60 | 119,575 | — | — |
| 2022-06-17 | $29.20 | $29.20 | 127,995 | — | — |
| 2022-06-16 | $26.80 | $26.80 | 171,560 | — | — |
| 2022-06-15 | $29.20 | $29.20 | 176,890 | — | — |
| 2022-06-14 | $29.00 | $29.00 | 92,115 | — | — |
| 2022-06-13 | $28.40 | $28.40 | 178,230 | — | — |
| 2022-06-10 | $31.60 | $31.60 | 158,230 | — | — |
| 2022-06-09 | $32.80 | $32.80 | 146,495 | — | — |
| 2022-06-08 | $35.00 | $35.00 | 353,035 | — | — |
| 2022-06-07 | $32.60 | $32.60 | 452,340 | — | — |
| 2022-06-06 | $33.60 | $33.60 | 360,415 | — | — |
| 2022-06-03 | $37.20 | $37.20 | 321,530 | — | — |
| 2022-06-02 | $40.00 | $40.00 | 436,925 | — | — |
| 2022-06-01 | $43.60 | $43.60 | 451,790 | — | — |
| 2022-05-31 | $50.00 | $50.00 | 145,695 | — | — |
| 2022-05-27 | $52.00 | $52.00 | 92,360 | — | — |
| 2022-05-26 | $51.40 | $51.40 | 67,930 | — | — |
| 2022-05-25 | $46.40 | $46.40 | 56,320 | — | — |
| 2022-05-24 | $45.20 | $45.20 | 81,940 | — | — |
| 2022-05-23 | $48.60 | $48.60 | 58,070 | — | — |
| 2022-05-20 | $49.40 | $49.40 | 77,810 | — | — |
| 2022-05-19 | $53.00 | $53.00 | 78,125 | — | — |
| 2022-05-18 | $50.40 | $50.40 | 78,410 | — | — |
| 2022-05-17 | $52.80 | $52.80 | 72,910 | — | — |
| 2022-05-16 | $50.60 | $50.60 | 88,495 | — | — |
| 2022-05-13 | $53.00 | $53.00 | 128,445 | — | — |
| 2022-05-12 | $47.00 | $47.00 | 135,055 | — | — |
| 2022-05-11 | $45.20 | $45.20 | 294,990 | — | — |
| 2022-05-10 | $46.80 | $46.80 | 123,160 | — | — |
| 2022-05-09 | $49.60 | $49.60 | 133,900 | — | — |
| 2022-05-06 | $56.00 | $56.00 | 113,890 | — | — |
| 2022-05-05 | $58.00 | $58.00 | 85,360 | — | — |
| 2022-05-04 | $64.60 | $64.60 | 95,200 | — | — |
| 2022-05-03 | $62.20 | $62.20 | 53,745 | — | — |
| 2022-05-02 | $63.40 | $63.40 | 84,985 | — | — |
| 2022-04-29 | $61.80 | $61.80 | 78,080 | — | — |
| 2022-04-28 | $65.80 | $65.80 | 93,405 | — | — |
| 2022-04-27 | $62.20 | $62.20 | 57,680 | — | — |
| 2022-04-26 | $61.60 | $61.60 | 54,750 | — | — |
| 2022-04-25 | $66.00 | $66.00 | 52,315 | — | — |
| 2022-04-22 | $62.60 | $62.60 | 60,405 | — | — |
| 2022-04-21 | $66.20 | $66.20 | 42,805 | — | — |
| 2022-04-20 | $70.00 | $70.00 | 49,680 | — | — |
| 2022-04-19 | $71.80 | $71.80 | 68,040 | — | — |
| 2022-04-18 | $66.20 | $66.20 | 66,870 | — | — |
| 2022-04-14 | $70.00 | $70.00 | 45,000 | — | — |
| 2022-04-13 | $71.20 | $71.20 | 51,955 | — | — |
| 2022-04-12 | $68.40 | $68.40 | 74,515 | — | — |
| 2022-04-11 | $69.00 | $69.00 | 68,965 | — | — |
| 2022-04-08 | $69.40 | $69.40 | 47,275 | — | — |
| 2022-04-07 | $70.60 | $70.60 | 71,205 | — | — |
| 2022-04-06 | $71.80 | $71.80 | 70,140 | — | — |
| 2022-04-05 | $74.40 | $74.40 | 57,250 | — | — |
| 2022-04-04 | $77.60 | $77.60 | 64,135 | — | — |
| 2022-04-01 | $73.80 | $73.80 | 99,950 | — | — |
| 2022-03-31 | $74.00 | $74.00 | 156,395 | — | — |
| 2022-03-30 | $82.00 | $82.00 | 95,710 | — | — |
| 2022-03-29 | $86.60 | $86.60 | 100,345 | — | — |
| 2022-03-28 | $82.00 | $82.00 | 82,930 | — | — |
| 2022-03-25 | $81.80 | $81.80 | 53,620 | — | — |
| 2022-03-24 | $81.80 | $81.80 | 56,265 | — | — |
| 2022-03-23 | $82.80 | $82.80 | 90,285 | — | — |
| 2022-03-22 | $82.20 | $82.20 | 97,965 | — | — |
| 2022-03-21 | $80.40 | $80.40 | 198,535 | — | — |
| 2022-03-18 | $76.40 | $76.40 | 551,915 | — | — |
| 2022-03-17 | $68.00 | $68.00 | 115,170 | — | — |
| 2022-03-16 | $66.40 | $66.40 | 170,850 | — | — |
| 2022-03-15 | $61.00 | $61.00 | 126,620 | — | — |
| 2022-03-14 | $54.40 | $54.40 | 148,800 | — | — |
| 2022-03-11 | $57.40 | $57.40 | 98,550 | — | — |
| 2022-03-10 | $60.40 | $60.40 | 78,275 | — | — |
| 2022-03-09 | $61.80 | $61.80 | 115,645 | — | — |
| 2022-03-08 | $58.40 | $58.40 | 105,965 | — | — |
| 2022-03-07 | $55.00 | $55.00 | 111,425 | — | — |
| 2022-03-04 | $54.80 | $54.80 | 142,530 | — | — |
| 2022-03-03 | $56.00 | $56.00 | 99,345 | — | — |
| 2022-03-02 | $60.00 | $60.00 | 74,550 | — | — |
| 2022-03-01 | $61.60 | $61.60 | 123,540 | — | — |
| 2022-02-28 | $63.00 | $63.00 | 157,225 | — | — |
| 2022-02-25 | $59.60 | $59.60 | 168,620 | — | — |
| 2022-02-24 | $63.00 | $63.00 | 191,300 | — | — |
| 2022-02-23 | $56.40 | $56.40 | 177,910 | — | — |
| 2022-02-22 | $57.40 | $57.40 | 229,165 | — | — |
| 2022-02-18 | $59.80 | $59.80 | 190,770 | — | — |
| 2022-02-17 | $62.60 | $62.60 | 108,320 | — | — |
| 2022-02-16 | $67.00 | $67.00 | 158,300 | — | — |
| 2022-02-15 | $67.00 | $67.00 | 227,795 | — | — |
| 2022-02-14 | $67.80 | $67.80 | 134,730 | — | — |
| 2022-02-11 | $69.20 | $69.20 | 217,050 | — | — |
| 2022-02-10 | $81.20 | $81.20 | 156,415 | — | — |
| 2022-02-09 | $86.00 | $86.00 | 156,060 | — | — |
| 2022-02-08 | $78.80 | $78.80 | 92,405 | — | — |
| 2022-02-07 | $75.00 | $75.00 | 90,105 | — | — |
| 2022-02-04 | $69.60 | $69.60 | 115,265 | — | — |
| 2022-02-03 | $71.00 | $71.00 | 119,435 | — | — |
| 2022-02-02 | $72.20 | $72.20 | 112,065 | — | — |
| 2022-02-01 | $76.40 | $76.40 | 93,970 | — | — |
| 2022-01-31 | $75.40 | $75.40 | 108,255 | — | — |
| 2022-01-28 | $67.20 | $67.20 | 102,175 | — | — |
| 2022-01-27 | $65.20 | $65.20 | 98,200 | — | — |
| 2022-01-26 | $68.80 | $68.80 | 134,560 | — | — |
| 2022-01-25 | $74.00 | $74.00 | 129,560 | — | — |
| 2022-01-24 | $75.40 | $75.40 | 397,525 | — | — |
| 2022-01-21 | $68.20 | $68.20 | 185,390 | — | — |
| 2022-01-20 | $73.20 | $73.20 | 120,950 | — | — |
| 2022-01-19 | $74.60 | $74.60 | 127,690 | — | — |
| 2022-01-18 | $76.20 | $76.20 | 116,810 | — | — |
| 2022-01-14 | $82.20 | $82.20 | 112,455 | — | — |
| 2022-01-13 | $83.60 | $83.60 | 159,315 | — | — |
| 2022-01-12 | $92.00 | $92.00 | 259,315 | — | — |
| 2022-01-11 | $91.60 | $91.60 | 773,405 | — | — |
| 2022-01-10 | $72.00 | $72.00 | 174,350 | — | — |
| 2022-01-07 | $71.60 | $71.60 | 101,940 | — | — |
| 2022-01-06 | $72.80 | $72.80 | 136,190 | — | — |
| 2022-01-05 | $73.80 | $73.80 | 161,500 | — | — |
| 2022-01-04 | $78.40 | $78.40 | 183,645 | — | — |
| 2022-01-03 | $87.40 | $87.40 | 121,405 | — | — |