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
- 2011-07-27 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 | $23.60 | $23.60 | 7,990 | — | — |
| 2022-12-29 | $22.80 | $22.80 | 9,098 | — | — |
| 2022-12-28 | $22.80 | $22.80 | 4,638 | — | — |
| 2022-12-27 | $22.80 | $22.80 | 7,973 | — | — |
| 2022-12-23 | $23.20 | $23.20 | 5,930 | — | — |
| 2022-12-22 | $22.80 | $22.80 | 6,548 | — | — |
| 2022-12-21 | $23.20 | $23.20 | 4,065 | — | — |
| 2022-12-20 | $23.60 | $23.60 | 29,713 | — | — |
| 2022-12-19 | $24.40 | $24.40 | 5,955 | — | — |
| 2022-12-16 | $25.60 | $25.60 | 5,840 | — | — |
| 2022-12-15 | $25.60 | $25.60 | 6,530 | — | — |
| 2022-12-14 | $26.00 | $26.00 | 2,538 | — | — |
| 2022-12-13 | $26.00 | $26.00 | 7,815 | — | — |
| 2022-12-12 | $27.60 | $27.60 | 2,848 | — | — |
| 2022-12-09 | $27.60 | $27.60 | 7,138 | — | — |
| 2022-12-08 | $27.60 | $27.60 | 7,720 | — | — |
| 2022-12-07 | $27.60 | $27.60 | 2,010 | — | — |
| 2022-12-06 | $27.20 | $27.20 | 7,025 | — | — |
| 2022-12-05 | $29.20 | $29.20 | 3,538 | — | — |
| 2022-12-02 | $28.80 | $28.80 | 4,725 | — | — |
| 2022-12-01 | $27.60 | $27.60 | 5,618 | — | — |
| 2022-11-30 | $28.00 | $28.00 | 7,815 | — | — |
| 2022-11-29 | $28.00 | $28.00 | 4,160 | — | — |
| 2022-11-28 | $28.00 | $28.00 | 6,010 | — | — |
| 2022-11-25 | $27.60 | $27.60 | 1,940 | — | — |
| 2022-11-23 | $27.60 | $27.60 | 4,718 | — | — |
| 2022-11-22 | $28.00 | $28.00 | 7,068 | — | — |
| 2022-11-21 | $26.40 | $26.40 | 7,830 | — | — |
| 2022-11-18 | $27.20 | $27.20 | 7,420 | — | — |
| 2022-11-17 | $26.80 | $26.80 | 8,823 | — | — |
| 2022-11-16 | $26.80 | $26.80 | 11,080 | — | — |
| 2022-11-15 | $27.20 | $27.20 | 13,840 | — | — |
| 2022-11-14 | $28.40 | $28.40 | 20,550 | — | — |
| 2022-11-11 | $25.60 | $25.60 | 24,963 | — | — |
| 2022-11-10 | $24.00 | $24.00 | 96,425 | — | — |
| 2022-11-09 | $31.60 | $31.60 | 8,303 | — | — |
| 2022-11-08 | $32.00 | $32.00 | 10,065 | — | — |
| 2022-11-07 | $33.20 | $33.20 | 13,743 | — | — |
| 2022-11-04 | $34.40 | $34.40 | 3,780 | — | — |
| 2022-11-03 | $34.00 | $34.00 | 4,678 | — | — |
| 2022-11-02 | $34.40 | $34.40 | 6,938 | — | — |
| 2022-11-01 | $34.00 | $34.00 | 3,173 | — | — |
| 2022-10-31 | $34.00 | $34.00 | 2,685 | — | — |
| 2022-10-28 | $34.40 | $34.40 | 3,258 | — | — |
| 2022-10-27 | $34.00 | $34.00 | 1,803 | — | — |
| 2022-10-26 | $33.60 | $33.60 | 8,450 | — | — |
| 2022-10-25 | $33.20 | $33.20 | 6,855 | — | — |
| 2022-10-24 | $31.60 | $31.60 | 8,570 | — | — |
| 2022-10-21 | $32.00 | $32.00 | 7,435 | — | — |
| 2022-10-20 | $31.60 | $31.60 | 6,875 | — | — |
| 2022-10-19 | $34.40 | $34.40 | 2,780 | — | — |
| 2022-10-18 | $35.60 | $35.60 | 6,018 | — | — |
| 2022-10-17 | $32.80 | $32.80 | 3,520 | — | — |
| 2022-10-14 | $33.60 | $33.60 | 7,063 | — | — |
| 2022-10-13 | $35.20 | $35.20 | 4,705 | — | — |
| 2022-10-12 | $34.40 | $34.40 | 3,978 | — | — |
| 2022-10-11 | $34.00 | $34.00 | 4,685 | — | — |
| 2022-10-10 | $34.80 | $34.80 | 5,968 | — | — |
| 2022-10-07 | $36.00 | $36.00 | 1,900 | — | — |
| 2022-10-06 | $37.20 | $37.20 | 2,040 | — | — |
| 2022-10-05 | $37.20 | $37.20 | 6,213 | — | — |
| 2022-10-04 | $37.60 | $37.60 | 3,130 | — | — |
| 2022-10-03 | $38.00 | $38.00 | 6,365 | — | — |
| 2022-09-30 | $37.20 | $37.20 | 4,413 | — | — |
| 2022-09-29 | $36.00 | $36.00 | 3,420 | — | — |
| 2022-09-28 | $36.80 | $36.80 | 4,780 | — | — |
| 2022-09-27 | $35.60 | $35.60 | 4,438 | — | — |
| 2022-09-26 | $35.20 | $35.20 | 9,948 | — | — |
| 2022-09-23 | $38.00 | $38.00 | 6,643 | — | — |
| 2022-09-22 | $37.60 | $37.60 | 10,638 | — | — |
| 2022-09-21 | $39.60 | $39.60 | 9,943 | — | — |
| 2022-09-20 | $40.40 | $40.40 | 31,058 | — | — |
| 2022-09-19 | $40.80 | $40.80 | 78,673 | — | — |
| 2022-09-16 | $61.60 | $61.60 | 2,305 | — | — |
| 2022-09-15 | $63.60 | $63.60 | 8,088 | — | — |
| 2022-09-14 | $61.60 | $61.60 | 7,863 | — | — |
| 2022-09-13 | $67.20 | $67.20 | 4,393 | — | — |
| 2022-09-12 | $65.60 | $65.60 | 9,730 | — | — |
| 2022-09-09 | $72.80 | $72.80 | 6,413 | — | — |
| 2022-09-08 | $66.80 | $66.80 | 5,958 | — | — |
| 2022-09-07 | $60.00 | $60.00 | 4,043 | — | — |
| 2022-09-06 | $60.00 | $60.00 | 4,453 | — | — |
| 2022-09-02 | $60.00 | $60.00 | 1,198 | — | — |
| 2022-09-01 | $59.60 | $59.60 | 2,053 | — | — |
| 2022-08-31 | $60.80 | $60.80 | 1,413 | — | — |
| 2022-08-30 | $60.40 | $60.40 | 2,228 | — | — |
| 2022-08-29 | $62.00 | $62.00 | 3,735 | — | — |
| 2022-08-26 | $62.00 | $62.00 | 2,085 | — | — |
| 2022-08-25 | $63.20 | $63.20 | 1,618 | — | — |
| 2022-08-24 | $63.60 | $63.60 | 1,023 | — | — |
| 2022-08-23 | $60.40 | $60.40 | 8,320 | — | — |
| 2022-08-22 | $64.80 | $64.80 | 2,863 | — | — |
| 2022-08-19 | $66.80 | $66.80 | 1,178 | — | — |
| 2022-08-18 | $67.60 | $67.60 | 2,153 | — | — |
| 2022-08-17 | $68.00 | $68.00 | 2,935 | — | — |
| 2022-08-16 | $71.60 | $71.60 | 13,245 | — | — |
| 2022-08-15 | $76.40 | $76.40 | 8,850 | — | — |
| 2022-08-12 | $74.80 | $74.80 | 9,675 | — | — |
| 2022-08-11 | $70.40 | $70.40 | 3,160 | — | — |
| 2022-08-10 | $68.00 | $68.00 | 3,593 | — | — |
| 2022-08-09 | $68.40 | $68.40 | 4,133 | — | — |
| 2022-08-08 | $68.00 | $68.00 | 2,630 | — | — |
| 2022-08-05 | $69.60 | $69.60 | 7,273 | — | — |
| 2022-08-04 | $63.60 | $63.60 | 6,675 | — | — |
| 2022-08-03 | $61.20 | $61.20 | 6,540 | — | — |
| 2022-08-02 | $56.40 | $56.40 | 1,315 | — | — |
| 2022-08-01 | $54.80 | $54.80 | 2,950 | — | — |
| 2022-07-29 | $52.80 | $52.80 | 2,495 | — | — |
| 2022-07-28 | $51.60 | $51.60 | 2,060 | — | — |
| 2022-07-27 | $52.80 | $52.80 | 758 | — | — |
| 2022-07-26 | $51.60 | $51.60 | 1,768 | — | — |
| 2022-07-25 | $54.00 | $54.00 | 1,355 | — | — |
| 2022-07-22 | $52.40 | $52.40 | 1,473 | — | — |
| 2022-07-21 | $51.60 | $51.60 | 3,115 | — | — |
| 2022-07-20 | $54.80 | $54.80 | 1,130 | — | — |
| 2022-07-19 | $54.40 | $54.40 | 1,015 | — | — |
| 2022-07-18 | $53.20 | $53.20 | 740 | — | — |
| 2022-07-15 | $53.60 | $53.60 | 1,990 | — | — |
| 2022-07-14 | $53.60 | $53.60 | 1,843 | — | — |
| 2022-07-13 | $56.00 | $56.00 | 1,365 | — | — |
| 2022-07-12 | $55.20 | $55.20 | 1,080 | — | — |
| 2022-07-11 | $56.80 | $56.80 | 1,785 | — | — |
| 2022-07-08 | $58.80 | $58.80 | 2,830 | — | — |
| 2022-07-07 | $53.60 | $53.60 | 2,953 | — | — |
| 2022-07-06 | $52.00 | $52.00 | 2,573 | — | — |
| 2022-07-05 | $52.00 | $52.00 | 5,225 | — | — |
| 2022-07-01 | $52.00 | $52.00 | 1,693 | — | — |
| 2022-06-30 | $51.20 | $51.20 | 1,270 | — | — |
| 2022-06-29 | $49.20 | $49.20 | 4,415 | — | — |
| 2022-06-28 | $52.00 | $52.00 | 3,688 | — | — |
| 2022-06-27 | $52.40 | $52.40 | 4,290 | — | — |
| 2022-06-24 | $54.00 | $54.00 | 2,300 | — | — |
| 2022-06-23 | $53.60 | $53.60 | 2,948 | — | — |
| 2022-06-22 | $52.80 | $52.80 | 3,135 | — | — |
| 2022-06-21 | $54.40 | $54.40 | 2,103 | — | — |
| 2022-06-17 | $52.00 | $52.00 | 1,730 | — | — |
| 2022-06-16 | $51.60 | $51.60 | 3,548 | — | — |
| 2022-06-15 | $54.00 | $54.00 | 1,763 | — | — |
| 2022-06-14 | $53.20 | $53.20 | 1,495 | — | — |
| 2022-06-13 | $52.00 | $52.00 | 2,395 | — | — |
| 2022-06-10 | $56.40 | $56.40 | 2,055 | — | — |
| 2022-06-09 | $58.40 | $58.40 | 1,485 | — | — |
| 2022-06-08 | $59.60 | $59.60 | 1,540 | — | — |
| 2022-06-07 | $60.40 | $60.40 | 910 | — | — |
| 2022-06-06 | $58.00 | $58.00 | 1,933 | — | — |
| 2022-06-03 | $58.40 | $58.40 | 2,228 | — | — |
| 2022-06-02 | $58.40 | $58.40 | 1,828 | — | — |
| 2022-06-01 | $60.80 | $60.80 | 1,620 | — | — |
| 2022-05-31 | $62.40 | $62.40 | 4,590 | — | — |
| 2022-05-27 | $63.20 | $63.20 | 8,438 | — | — |
| 2022-05-26 | $58.00 | $58.00 | 5,563 | — | — |
| 2022-05-25 | $49.60 | $49.60 | 3,790 | — | — |
| 2022-05-24 | $49.60 | $49.60 | 2,820 | — | — |
| 2022-05-23 | $50.80 | $50.80 | 1,975 | — | — |
| 2022-05-20 | $50.80 | $50.80 | 2,965 | — | — |
| 2022-05-19 | $52.00 | $52.00 | 2,378 | — | — |
| 2022-05-18 | $50.80 | $50.80 | 6,145 | — | — |
| 2022-05-17 | $52.80 | $52.80 | 6,933 | — | — |
| 2022-05-16 | $46.40 | $46.40 | 2,668 | — | — |
| 2022-05-13 | $48.00 | $48.00 | 7,843 | — | — |
| 2022-05-12 | $43.20 | $43.20 | 18,528 | — | — |
| 2022-05-11 | $42.40 | $42.40 | 10,215 | — | — |
| 2022-05-10 | $48.40 | $48.40 | 6,895 | — | — |
| 2022-05-09 | $46.40 | $46.40 | 8,883 | — | — |
| 2022-05-06 | $50.80 | $50.80 | 5,375 | — | — |
| 2022-05-05 | $50.80 | $50.80 | 4,890 | — | — |
| 2022-05-04 | $52.00 | $52.00 | 6,338 | — | — |
| 2022-05-03 | $52.00 | $52.00 | 2,068 | — | — |
| 2022-05-02 | $52.00 | $52.00 | 5,600 | — | — |
| 2022-04-29 | $48.80 | $48.80 | 12,970 | — | — |
| 2022-04-28 | $50.40 | $50.40 | 7,818 | — | — |
| 2022-04-27 | $54.40 | $54.40 | 4,858 | — | — |
| 2022-04-26 | $56.00 | $56.00 | 4,703 | — | — |
| 2022-04-25 | $56.40 | $56.40 | 3,178 | — | — |
| 2022-04-22 | $57.20 | $57.20 | 7,425 | — | — |
| 2022-04-21 | $58.00 | $58.00 | 4,778 | — | — |
| 2022-04-20 | $61.20 | $61.20 | 2,073 | — | — |
| 2022-04-19 | $60.00 | $60.00 | 3,235 | — | — |
| 2022-04-18 | $59.20 | $59.20 | 4,743 | — | — |
| 2022-04-14 | $61.60 | $61.60 | 2,345 | — | — |
| 2022-04-13 | $62.00 | $62.00 | 2,793 | — | — |
| 2022-04-12 | $61.20 | $61.20 | 4,403 | — | — |
| 2022-04-11 | $63.20 | $63.20 | 2,893 | — | — |
| 2022-04-08 | $65.60 | $65.60 | 4,503 | — | — |
| 2022-04-07 | $67.20 | $67.20 | 2,443 | — | — |
| 2022-04-06 | $66.40 | $66.40 | 4,233 | — | — |
| 2022-04-05 | $68.80 | $68.80 | 2,838 | — | — |
| 2022-04-04 | $71.60 | $71.60 | 3,905 | — | — |
| 2022-04-01 | $72.80 | $72.80 | 8,883 | — | — |
| 2022-03-31 | $68.40 | $68.40 | 4,233 | — | — |
| 2022-03-30 | $66.40 | $66.40 | 4,788 | — | — |
| 2022-03-29 | $69.60 | $69.60 | 1,560 | — | — |
| 2022-03-28 | $67.20 | $67.20 | 4,048 | — | — |
| 2022-03-25 | $70.40 | $70.40 | 4,798 | — | — |
| 2022-03-24 | $66.40 | $66.40 | 3,173 | — | — |
| 2022-03-23 | $63.20 | $63.20 | 3,598 | — | — |
| 2022-03-22 | $60.80 | $60.80 | 3,533 | — | — |
| 2022-03-21 | $61.20 | $61.20 | 7,550 | — | — |
| 2022-03-18 | $61.20 | $61.20 | 3,300 | — | — |
| 2022-03-17 | $62.00 | $62.00 | 6,145 | — | — |
| 2022-03-16 | $59.20 | $59.20 | 6,568 | — | — |
| 2022-03-15 | $61.20 | $61.20 | 4,510 | — | — |
| 2022-03-14 | $60.00 | $60.00 | 4,530 | — | — |
| 2022-03-11 | $63.20 | $63.20 | 2,370 | — | — |
| 2022-03-10 | $61.20 | $61.20 | 3,035 | — | — |
| 2022-03-09 | $60.80 | $60.80 | 4,998 | — | — |
| 2022-03-08 | $58.40 | $58.40 | 6,025 | — | — |
| 2022-03-07 | $58.80 | $58.80 | 6,910 | — | — |
| 2022-03-04 | $62.00 | $62.00 | 4,705 | — | — |
| 2022-03-03 | $62.80 | $62.80 | 13,033 | — | — |
| 2022-03-02 | $62.80 | $62.80 | 2,760 | — | — |
| 2022-03-01 | $62.00 | $62.00 | 3,695 | — | — |
| 2022-02-28 | $60.80 | $60.80 | 3,858 | — | — |
| 2022-02-25 | $64.00 | $64.00 | 3,020 | — | — |
| 2022-02-24 | $64.00 | $64.00 | 12,133 | — | — |
| 2022-02-23 | $59.20 | $59.20 | 6,313 | — | — |
| 2022-02-22 | $63.60 | $63.60 | 9,038 | — | — |
| 2022-02-18 | $68.80 | $68.80 | 3,323 | — | — |
| 2022-02-17 | $68.80 | $68.80 | 6,338 | — | — |
| 2022-02-16 | $73.20 | $73.20 | 2,808 | — | — |
| 2022-02-15 | $70.40 | $70.40 | 5,808 | — | — |
| 2022-02-14 | $69.60 | $69.60 | 5,403 | — | — |
| 2022-02-11 | $68.40 | $68.40 | 4,418 | — | — |
| 2022-02-10 | $71.60 | $71.60 | 3,273 | — | — |
| 2022-02-09 | $72.00 | $72.00 | 6,650 | — | — |
| 2022-02-08 | $71.60 | $71.60 | 1,788 | — | — |
| 2022-02-07 | $71.60 | $71.60 | 3,543 | — | — |
| 2022-02-04 | $70.40 | $70.40 | 3,895 | — | — |
| 2022-02-03 | $69.20 | $69.20 | 3,375 | — | — |
| 2022-02-02 | $72.00 | $72.00 | 2,613 | — | — |
| 2022-02-01 | $76.00 | $76.00 | 8,530 | — | — |
| 2022-01-31 | $72.80 | $72.80 | 11,915 | — | — |
| 2022-01-28 | $69.20 | $69.20 | 3,788 | — | — |
| 2022-01-27 | $67.20 | $67.20 | 6,948 | — | — |
| 2022-01-26 | $72.40 | $72.40 | 7,843 | — | — |
| 2022-01-25 | $72.80 | $72.80 | 5,975 | — | — |
| 2022-01-24 | $72.80 | $72.80 | 17,145 | — | — |
| 2022-01-21 | $73.20 | $73.20 | 10,738 | — | — |
| 2022-01-20 | $75.60 | $75.60 | 16,488 | — | — |
| 2022-01-19 | $80.40 | $80.40 | 19,933 | — | — |
| 2022-01-18 | $87.20 | $87.20 | 15,808 | — | — |
| 2022-01-14 | $80.40 | $80.40 | 4,793 | — | — |
| 2022-01-13 | $78.40 | $78.40 | 6,215 | — | — |
| 2022-01-12 | $80.00 | $80.00 | 4,860 | — | — |
| 2022-01-11 | $81.20 | $81.20 | 5,293 | — | — |
| 2022-01-10 | $81.60 | $81.60 | 5,743 | — | — |
| 2022-01-07 | $82.00 | $82.00 | 4,750 | — | — |
| 2022-01-06 | $83.60 | $83.60 | 4,593 | — | — |
| 2022-01-05 | $84.00 | $84.00 | 3,483 | — | — |
| 2022-01-04 | $85.60 | $85.60 | 6,303 | — | — |
| 2022-01-03 | $83.20 | $83.20 | 8,055 | — | — |