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
- 2020-06-12 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 | $22.50 | $22.50 | 8,650 | — | — |
| 2022-12-29 | $21.70 | $21.70 | 5,580 | — | — |
| 2022-12-28 | $21.20 | $21.20 | 8,220 | — | — |
| 2022-12-27 | $20.40 | $20.40 | 18,850 | — | — |
| 2022-12-23 | $20.80 | $20.80 | 13,180 | — | — |
| 2022-12-22 | $21.10 | $21.10 | 13,320 | — | — |
| 2022-12-21 | $22.20 | $22.20 | 10,220 | — | — |
| 2022-12-20 | $22.40 | $22.40 | 9,120 | — | — |
| 2022-12-19 | $23.50 | $23.50 | 19,380 | — | — |
| 2022-12-16 | $25.50 | $25.50 | 70,030 | — | — |
| 2022-12-15 | $27.70 | $27.70 | 7,040 | — | — |
| 2022-12-14 | $27.20 | $27.20 | 11,470 | — | — |
| 2022-12-13 | $28.20 | $28.20 | 15,470 | — | — |
| 2022-12-12 | $26.50 | $26.50 | 11,250 | — | — |
| 2022-12-09 | $27.80 | $27.80 | 14,020 | — | — |
| 2022-12-08 | $29.50 | $29.50 | 34,130 | — | — |
| 2022-12-07 | $26.50 | $26.50 | 44,860 | — | — |
| 2022-12-06 | $24.10 | $24.10 | 13,900 | — | — |
| 2022-12-05 | $24.10 | $24.10 | 18,440 | — | — |
| 2022-12-02 | $25.40 | $25.40 | 24,680 | — | — |
| 2022-12-01 | $26.60 | $26.60 | 31,620 | — | — |
| 2022-11-30 | $25.10 | $25.10 | 163,170 | — | — |
| 2022-11-29 | $24.70 | $24.70 | 8,940 | — | — |
| 2022-11-28 | $24.80 | $24.80 | 10,210 | — | — |
| 2022-11-25 | $22.90 | $22.90 | 2,320 | — | — |
| 2022-11-23 | $23.10 | $23.10 | 6,110 | — | — |
| 2022-11-22 | $23.00 | $23.00 | 6,840 | — | — |
| 2022-11-21 | $23.00 | $23.00 | 7,080 | — | — |
| 2022-11-18 | $23.50 | $23.50 | 9,120 | — | — |
| 2022-11-17 | $23.90 | $23.90 | 25,670 | — | — |
| 2022-11-16 | $22.70 | $22.70 | 21,720 | — | — |
| 2022-11-15 | $22.80 | $22.80 | 110,740 | — | — |
| 2022-11-14 | $22.50 | $22.50 | 23,890 | — | — |
| 2022-11-11 | $23.00 | $23.00 | 21,360 | — | — |
| 2022-11-10 | $19.50 | $19.50 | 20,060 | — | — |
| 2022-11-09 | $19.00 | $19.00 | 33,790 | — | — |
| 2022-11-08 | $20.20 | $20.20 | 8,910 | — | — |
| 2022-11-07 | $20.00 | $20.00 | 10,870 | — | — |
| 2022-11-04 | $19.50 | $19.50 | 20,570 | — | — |
| 2022-11-03 | $21.00 | $21.00 | 13,750 | — | — |
| 2022-11-02 | $20.40 | $20.40 | 21,060 | — | — |
| 2022-11-01 | $19.00 | $19.00 | 9,400 | — | — |
| 2022-10-31 | $20.60 | $20.60 | 7,920 | — | — |
| 2022-10-28 | $20.60 | $20.60 | 12,230 | — | — |
| 2022-10-27 | $19.50 | $19.50 | 5,970 | — | — |
| 2022-10-26 | $20.00 | $20.00 | 28,060 | — | — |
| 2022-10-25 | $17.70 | $17.70 | 24,530 | — | — |
| 2022-10-24 | $17.30 | $17.30 | 55,960 | — | — |
| 2022-10-21 | $21.20 | $21.20 | 7,110 | — | — |
| 2022-10-20 | $21.00 | $21.00 | 11,540 | — | — |
| 2022-10-19 | $21.20 | $21.20 | 14,880 | — | — |
| 2022-10-18 | $23.00 | $23.00 | 32,780 | — | — |
| 2022-10-17 | $22.00 | $22.00 | 3,480 | — | — |
| 2022-10-14 | $21.60 | $21.60 | 19,020 | — | — |
| 2022-10-13 | $22.20 | $22.20 | 16,660 | — | — |
| 2022-10-12 | $21.90 | $21.90 | 9,590 | — | — |
| 2022-10-11 | $21.20 | $21.20 | 16,520 | — | — |
| 2022-10-10 | $22.60 | $22.60 | 14,370 | — | — |
| 2022-10-07 | $23.30 | $23.30 | 74,700 | — | — |
| 2022-10-06 | $24.60 | $24.60 | 45,980 | — | — |
| 2022-10-05 | $26.00 | $26.00 | 18,580 | — | — |
| 2022-10-04 | $26.40 | $26.40 | 90,460 | — | — |
| 2022-10-03 | $24.60 | $24.60 | 75,560 | — | — |
| 2022-09-30 | $23.90 | $23.90 | 69,880 | — | — |
| 2022-09-29 | $24.00 | $24.00 | 30,750 | — | — |
| 2022-09-28 | $25.70 | $25.70 | 13,000 | — | — |
| 2022-09-27 | $25.60 | $25.60 | 21,730 | — | — |
| 2022-09-26 | $26.10 | $26.10 | 31,400 | — | — |
| 2022-09-23 | $27.50 | $27.50 | 29,310 | — | — |
| 2022-09-22 | $29.20 | $29.20 | 22,680 | — | — |
| 2022-09-21 | $30.10 | $30.10 | 29,390 | — | — |
| 2022-09-20 | $31.70 | $31.70 | 34,840 | — | — |
| 2022-09-19 | $31.90 | $31.90 | 24,190 | — | — |
| 2022-09-16 | $32.40 | $32.40 | 327,900 | — | — |
| 2022-09-15 | $33.00 | $33.00 | 37,550 | — | — |
| 2022-09-14 | $32.10 | $32.10 | 32,490 | — | — |
| 2022-09-13 | $33.50 | $33.50 | 24,750 | — | — |
| 2022-09-12 | $35.70 | $35.70 | 34,270 | — | — |
| 2022-09-09 | $35.90 | $35.90 | 57,400 | — | — |
| 2022-09-08 | $32.20 | $32.20 | 24,540 | — | — |
| 2022-09-07 | $31.90 | $31.90 | 27,620 | — | — |
| 2022-09-06 | $32.00 | $32.00 | 37,610 | — | — |
| 2022-09-02 | $31.10 | $31.10 | 47,450 | — | — |
| 2022-09-01 | $34.30 | $34.30 | 69,000 | — | — |
| 2022-08-31 | $39.20 | $39.20 | 202,820 | — | — |
| 2022-08-30 | $32.50 | $32.50 | 45,050 | — | — |
| 2022-08-29 | $31.30 | $31.30 | 67,890 | — | — |
| 2022-08-26 | $30.70 | $30.70 | 46,590 | — | — |
| 2022-08-25 | $29.40 | $29.40 | 32,350 | — | — |
| 2022-08-24 | $26.60 | $26.60 | 72,610 | — | — |
| 2022-08-23 | $28.30 | $28.30 | 88,880 | — | — |
| 2022-08-22 | $30.50 | $30.50 | 186,470 | — | — |
| 2022-08-19 | $35.20 | $35.20 | 18,960 | — | — |
| 2022-08-18 | $36.70 | $36.70 | 18,570 | — | — |
| 2022-08-17 | $36.90 | $36.90 | 22,110 | — | — |
| 2022-08-16 | $39.60 | $39.60 | 17,060 | — | — |
| 2022-08-15 | $39.40 | $39.40 | 27,570 | — | — |
| 2022-08-12 | $38.90 | $38.90 | 36,900 | — | — |
| 2022-08-11 | $34.90 | $34.90 | 13,680 | — | — |
| 2022-08-10 | $36.50 | $36.50 | 30,080 | — | — |
| 2022-08-09 | $33.50 | $33.50 | 17,110 | — | — |
| 2022-08-08 | $34.60 | $34.60 | 44,420 | — | — |
| 2022-08-05 | $35.10 | $35.10 | 26,810 | — | — |
| 2022-08-04 | $33.50 | $33.50 | 16,720 | — | — |
| 2022-08-03 | $31.90 | $31.90 | 32,770 | — | — |
| 2022-08-02 | $31.70 | $31.70 | 29,600 | — | — |
| 2022-08-01 | $32.20 | $32.20 | 27,590 | — | — |
| 2022-07-29 | $31.90 | $31.90 | 16,270 | — | — |
| 2022-07-28 | $33.20 | $33.20 | 15,150 | — | — |
| 2022-07-27 | $33.20 | $33.20 | 20,030 | — | — |
| 2022-07-26 | $31.00 | $31.00 | 33,470 | — | — |
| 2022-07-25 | $31.70 | $31.70 | 28,850 | — | — |
| 2022-07-22 | $31.50 | $31.50 | 27,970 | — | — |
| 2022-07-21 | $34.30 | $34.30 | 11,450 | — | — |
| 2022-07-20 | $34.10 | $34.10 | 36,290 | — | — |
| 2022-07-19 | $33.40 | $33.40 | 36,620 | — | — |
| 2022-07-18 | $31.40 | $31.40 | 33,220 | — | — |
| 2022-07-15 | $31.90 | $31.90 | 43,600 | — | — |
| 2022-07-14 | $33.30 | $33.30 | 30,970 | — | — |
| 2022-07-13 | $34.90 | $34.90 | 56,990 | — | — |
| 2022-07-12 | $31.60 | $31.60 | 39,660 | — | — |
| 2022-07-11 | $30.90 | $30.90 | 128,710 | — | — |
| 2022-07-08 | $36.00 | $36.00 | 106,980 | — | — |
| 2022-07-07 | $35.00 | $35.00 | 174,820 | — | — |
| 2022-07-06 | $31.00 | $31.00 | 122,800 | — | — |
| 2022-07-05 | $29.70 | $29.70 | 106,190 | — | — |
| 2022-07-01 | $26.60 | $26.60 | 110,730 | — | — |
| 2022-06-30 | $29.10 | $29.10 | 260,390 | — | — |
| 2022-06-29 | $26.90 | $26.90 | 184,430 | — | — |
| 2022-06-28 | $24.30 | $24.30 | 145,720 | — | — |
| 2022-06-27 | $22.80 | $22.80 | 51,160 | — | — |
| 2022-06-24 | $23.80 | $23.80 | 134,690 | — | — |
| 2022-06-23 | $24.30 | $24.30 | 115,980 | — | — |
| 2022-06-22 | $21.60 | $21.60 | 338,910 | — | — |
| 2022-06-21 | $21.40 | $21.40 | 174,840 | — | — |
| 2022-06-17 | $19.70 | $19.70 | 150,740 | — | — |
| 2022-06-16 | $19.80 | $19.80 | 223,510 | — | — |
| 2022-06-15 | $20.70 | $20.70 | 408,620 | — | — |
| 2022-06-14 | $18.30 | $18.30 | 229,920 | — | — |
| 2022-06-13 | $17.50 | $17.50 | 133,610 | — | — |
| 2022-06-10 | $19.60 | $19.60 | 28,140 | — | — |
| 2022-06-09 | $20.10 | $20.10 | 56,770 | — | — |
| 2022-06-08 | $20.70 | $20.70 | 102,810 | — | — |
| 2022-06-07 | $21.50 | $21.50 | 83,610 | — | — |
| 2022-06-06 | $21.90 | $21.90 | 44,330 | — | — |
| 2022-06-03 | $23.40 | $23.40 | 35,370 | — | — |
| 2022-06-02 | $23.80 | $23.80 | 37,510 | — | — |
| 2022-06-01 | $23.60 | $23.60 | 40,820 | — | — |
| 2022-05-31 | $24.00 | $24.00 | 118,850 | — | — |
| 2022-05-27 | $23.80 | $23.80 | 33,410 | — | — |
| 2022-05-26 | $23.80 | $23.80 | 36,120 | — | — |
| 2022-05-25 | $24.30 | $24.30 | 108,130 | — | — |
| 2022-05-24 | $26.60 | $26.60 | 27,980 | — | — |
| 2022-05-23 | $30.00 | $30.00 | 40,310 | — | — |
| 2022-05-20 | $29.10 | $29.10 | 41,780 | — | — |
| 2022-05-19 | $30.90 | $30.90 | 30,460 | — | — |
| 2022-05-18 | $30.80 | $30.80 | 31,040 | — | — |
| 2022-05-17 | $32.20 | $32.20 | 41,350 | — | — |
| 2022-05-16 | $31.60 | $31.60 | 102,060 | — | — |
| 2022-05-13 | $33.20 | $33.20 | 115,220 | — | — |
| 2022-05-12 | $35.20 | $35.20 | 56,120 | — | — |
| 2022-05-11 | $35.30 | $35.30 | 117,560 | — | — |
| 2022-05-10 | $37.50 | $37.50 | 121,920 | — | — |
| 2022-05-09 | $38.70 | $38.70 | 35,340 | — | — |
| 2022-05-06 | $42.50 | $42.50 | 31,940 | — | — |
| 2022-05-05 | $51.30 | $51.30 | 13,030 | — | — |
| 2022-05-04 | $55.40 | $55.40 | 22,470 | — | — |
| 2022-05-03 | $55.60 | $55.60 | 19,100 | — | — |
| 2022-05-02 | $58.60 | $58.60 | 22,280 | — | — |
| 2022-04-29 | $55.10 | $55.10 | 19,320 | — | — |
| 2022-04-28 | $56.10 | $56.10 | 14,890 | — | — |
| 2022-04-27 | $58.10 | $58.10 | 9,480 | — | — |
| 2022-04-26 | $57.60 | $57.60 | 11,220 | — | — |
| 2022-04-25 | $61.00 | $61.00 | 18,860 | — | — |
| 2022-04-22 | $62.80 | $62.80 | 11,330 | — | — |
| 2022-04-21 | $65.00 | $65.00 | 19,260 | — | — |
| 2022-04-20 | $69.50 | $69.50 | 11,130 | — | — |
| 2022-04-19 | $72.30 | $72.30 | 10,780 | — | — |
| 2022-04-18 | $72.00 | $72.00 | 15,340 | — | — |
| 2022-04-14 | $72.30 | $72.30 | 28,410 | — | — |
| 2022-04-13 | $86.10 | $86.10 | 8,550 | — | — |
| 2022-04-12 | $84.50 | $84.50 | 15,630 | — | — |
| 2022-04-11 | $85.50 | $85.50 | 13,800 | — | — |
| 2022-04-08 | $89.30 | $89.30 | 11,460 | — | — |
| 2022-04-07 | $93.90 | $93.90 | 8,960 | — | — |
| 2022-04-06 | $101.00 | $101.00 | 13,420 | — | — |
| 2022-04-05 | $104.40 | $104.40 | 22,400 | — | — |
| 2022-04-04 | $103.90 | $103.90 | 30,810 | — | — |
| 2022-04-01 | $103.00 | $103.00 | 34,920 | — | — |
| 2022-03-31 | $92.90 | $92.90 | 37,940 | — | — |
| 2022-03-30 | $96.30 | $96.30 | 43,140 | — | — |
| 2022-03-29 | $99.00 | $99.00 | 35,910 | — | — |
| 2022-03-28 | $95.00 | $95.00 | 40,100 | — | — |
| 2022-03-25 | $94.30 | $94.30 | 41,030 | — | — |
| 2022-03-24 | $96.40 | $96.40 | 29,730 | — | — |
| 2022-03-23 | $95.90 | $95.90 | 20,430 | — | — |
| 2022-03-22 | $93.10 | $93.10 | 31,920 | — | — |
| 2022-03-21 | $88.40 | $88.40 | 11,030 | — | — |
| 2022-03-18 | $92.30 | $92.30 | 36,390 | — | — |
| 2022-03-17 | $90.10 | $90.10 | 31,760 | — | — |
| 2022-03-16 | $90.50 | $90.50 | 77,070 | — | — |
| 2022-03-15 | $67.00 | $67.00 | 43,240 | — | — |
| 2022-03-14 | $69.40 | $69.40 | 47,070 | — | — |
| 2022-03-11 | $74.20 | $74.20 | 71,380 | — | — |
| 2022-03-10 | $75.70 | $75.70 | 16,080 | — | — |
| 2022-03-09 | $77.50 | $77.50 | 12,410 | — | — |
| 2022-03-08 | $74.90 | $74.90 | 21,770 | — | — |
| 2022-03-07 | $72.10 | $72.10 | 14,220 | — | — |
| 2022-03-04 | $75.10 | $75.10 | 10,440 | — | — |
| 2022-03-03 | $77.90 | $77.90 | 25,410 | — | — |
| 2022-03-02 | $84.30 | $84.30 | 15,840 | — | — |
| 2022-03-01 | $86.60 | $86.60 | 15,340 | — | — |
| 2022-02-28 | $84.30 | $84.30 | 22,460 | — | — |
| 2022-02-25 | $84.20 | $84.20 | 11,790 | — | — |
| 2022-02-24 | $81.90 | $81.90 | 23,460 | — | — |
| 2022-02-23 | $78.40 | $78.40 | 27,120 | — | — |
| 2022-02-22 | $79.80 | $79.80 | 14,540 | — | — |
| 2022-02-18 | $81.30 | $81.30 | 12,260 | — | — |
| 2022-02-17 | $82.00 | $82.00 | 26,480 | — | — |
| 2022-02-16 | $83.40 | $83.40 | 11,740 | — | — |
| 2022-02-15 | $83.20 | $83.20 | 11,020 | — | — |
| 2022-02-14 | $75.60 | $75.60 | 26,350 | — | — |
| 2022-02-11 | $76.50 | $76.50 | 38,770 | — | — |
| 2022-02-10 | $83.50 | $83.50 | 80,650 | — | — |
| 2022-02-09 | $86.40 | $86.40 | 70,010 | — | — |
| 2022-02-08 | $84.20 | $84.20 | 58,090 | — | — |
| 2022-02-07 | $86.30 | $86.30 | 15,670 | — | — |
| 2022-02-04 | $86.30 | $86.30 | 9,900 | — | — |
| 2022-02-03 | $85.70 | $85.70 | 12,670 | — | — |
| 2022-02-02 | $88.00 | $88.00 | 10,240 | — | — |
| 2022-02-01 | $92.30 | $92.30 | 12,970 | — | — |
| 2022-01-31 | $90.00 | $90.00 | 31,810 | — | — |
| 2022-01-28 | $82.50 | $82.50 | 27,360 | — | — |
| 2022-01-27 | $82.60 | $82.60 | 63,350 | — | — |
| 2022-01-26 | $91.50 | $91.50 | 46,910 | — | — |
| 2022-01-25 | $93.10 | $93.10 | 24,630 | — | — |
| 2022-01-24 | $96.70 | $96.70 | 41,800 | — | — |
| 2022-01-21 | $91.20 | $91.20 | 32,670 | — | — |
| 2022-01-20 | $92.30 | $92.30 | 20,560 | — | — |
| 2022-01-19 | $92.60 | $92.60 | 20,780 | — | — |
| 2022-01-18 | $93.40 | $93.40 | 22,100 | — | — |
| 2022-01-14 | $90.70 | $90.70 | 20,810 | — | — |
| 2022-01-13 | $91.90 | $91.90 | 24,530 | — | — |
| 2022-01-12 | $93.30 | $93.30 | 11,730 | — | — |
| 2022-01-11 | $94.00 | $94.00 | 10,510 | — | — |
| 2022-01-10 | $90.30 | $90.30 | 26,870 | — | — |
| 2022-01-07 | $91.90 | $91.90 | 17,470 | — | — |
| 2022-01-06 | $93.80 | $93.80 | 28,620 | — | — |
| 2022-01-05 | $93.50 | $93.50 | 50,670 | — | — |
| 2022-01-04 | $96.60 | $96.60 | 22,330 | — | — |
| 2022-01-03 | $102.30 | $102.30 | 19,880 | — | — |