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
- 2021-02-05 to 2026-09-01
- 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 | $26.00 | $26.00 | 95,880 | — | — |
| 2022-12-29 | $26.40 | $26.40 | 58,385 | — | — |
| 2022-12-28 | $25.60 | $25.60 | 59,800 | — | — |
| 2022-12-27 | $26.00 | $26.00 | 26,405 | — | — |
| 2022-12-23 | $26.00 | $26.00 | 12,350 | — | — |
| 2022-12-22 | $27.20 | $27.20 | 17,700 | — | — |
| 2022-12-21 | $25.60 | $25.60 | 20,515 | — | — |
| 2022-12-20 | $25.20 | $25.20 | 7,340 | — | — |
| 2022-12-19 | $26.20 | $26.20 | 9,970 | — | — |
| 2022-12-16 | $25.40 | $25.40 | 25,160 | — | — |
| 2022-12-15 | $26.40 | $26.40 | 18,045 | — | — |
| 2022-12-14 | $27.20 | $27.20 | 7,270 | — | — |
| 2022-12-13 | $26.40 | $26.40 | 7,820 | — | — |
| 2022-12-12 | $26.20 | $26.20 | 8,660 | — | — |
| 2022-12-09 | $27.00 | $27.00 | 4,350 | — | — |
| 2022-12-08 | $27.60 | $27.60 | 6,560 | — | — |
| 2022-12-07 | $27.80 | $27.80 | 5,745 | — | — |
| 2022-12-06 | $27.80 | $27.80 | 5,265 | — | — |
| 2022-12-05 | $28.00 | $28.00 | 7,200 | — | — |
| 2022-12-02 | $29.00 | $29.00 | 17,215 | — | — |
| 2022-12-01 | $28.20 | $28.20 | 6,455 | — | — |
| 2022-11-30 | $29.60 | $29.60 | 20,035 | — | — |
| 2022-11-29 | $27.60 | $27.60 | 25,150 | — | — |
| 2022-11-28 | $26.20 | $26.20 | 18,410 | — | — |
| 2022-11-25 | $26.60 | $26.60 | 1,810 | — | — |
| 2022-11-23 | $26.40 | $26.40 | 7,300 | — | — |
| 2022-11-22 | $27.00 | $27.00 | 6,200 | — | — |
| 2022-11-21 | $26.00 | $26.00 | 9,985 | — | — |
| 2022-11-18 | $26.40 | $26.40 | 11,460 | — | — |
| 2022-11-17 | $25.80 | $25.80 | 15,025 | — | — |
| 2022-11-16 | $27.40 | $27.40 | 24,645 | — | — |
| 2022-11-15 | $25.60 | $25.60 | 11,790 | — | — |
| 2022-11-14 | $26.20 | $26.20 | 55,735 | — | — |
| 2022-11-11 | $26.60 | $26.60 | 11,750 | — | — |
| 2022-11-10 | $25.80 | $25.80 | 2,365 | — | — |
| 2022-11-09 | $25.60 | $25.60 | 11,245 | — | — |
| 2022-11-08 | $25.80 | $25.80 | 6,135 | — | — |
| 2022-11-07 | $26.60 | $26.60 | 5,890 | — | — |
| 2022-11-04 | $26.80 | $26.80 | 14,775 | — | — |
| 2022-11-03 | $28.00 | $28.00 | 945 | — | — |
| 2022-11-02 | $28.40 | $28.40 | 1,415 | — | — |
| 2022-11-01 | $28.20 | $28.20 | 4,090 | — | — |
| 2022-10-31 | $27.80 | $27.80 | 9,565 | — | — |
| 2022-10-28 | $28.00 | $28.00 | 1,690 | — | — |
| 2022-10-27 | $27.60 | $27.60 | 4,045 | — | — |
| 2022-10-26 | $27.00 | $27.00 | 5,035 | — | — |
| 2022-10-25 | $28.00 | $28.00 | 2,710 | — | — |
| 2022-10-24 | $27.60 | $27.60 | 3,510 | — | — |
| 2022-10-21 | $28.40 | $28.40 | 3,085 | — | — |
| 2022-10-20 | $28.60 | $28.60 | 3,000 | — | — |
| 2022-10-19 | $28.60 | $28.60 | 3,570 | — | — |
| 2022-10-18 | $29.20 | $29.20 | 2,105 | — | — |
| 2022-10-17 | $29.00 | $29.00 | 6,715 | — | — |
| 2022-10-14 | $28.00 | $28.00 | 3,280 | — | — |
| 2022-10-13 | $28.60 | $28.60 | 2,805 | — | — |
| 2022-10-12 | $28.80 | $28.80 | 1,660 | — | — |
| 2022-10-11 | $28.80 | $28.80 | 1,000 | — | — |
| 2022-10-10 | $29.20 | $29.20 | 2,210 | — | — |
| 2022-10-07 | $29.40 | $29.40 | 3,425 | — | — |
| 2022-10-06 | $30.00 | $30.00 | 2,470 | — | — |
| 2022-10-05 | $29.60 | $29.60 | 4,255 | — | — |
| 2022-10-04 | $30.20 | $30.20 | 5,665 | — | — |
| 2022-10-03 | $30.20 | $30.20 | 2,465 | — | — |
| 2022-09-30 | $29.60 | $29.60 | 2,390 | — | — |
| 2022-09-29 | $29.60 | $29.60 | 6,665 | — | — |
| 2022-09-28 | $31.60 | $31.60 | 15,720 | — | — |
| 2022-09-27 | $33.20 | $33.20 | 4,030 | — | — |
| 2022-09-26 | $34.40 | $34.40 | 4,595 | — | — |
| 2022-09-23 | $34.40 | $34.40 | 4,735 | — | — |
| 2022-09-22 | $35.00 | $35.00 | 5,095 | — | — |
| 2022-09-21 | $35.20 | $35.20 | 6,730 | — | — |
| 2022-09-20 | $35.20 | $35.20 | 5,345 | — | — |
| 2022-09-19 | $35.60 | $35.60 | 3,755 | — | — |
| 2022-09-16 | $35.20 | $35.20 | 17,335 | — | — |
| 2022-09-15 | $36.20 | $36.20 | 18,635 | — | — |
| 2022-09-14 | $38.20 | $38.20 | 5,260 | — | — |
| 2022-09-13 | $36.80 | $36.80 | 3,110 | — | — |
| 2022-09-12 | $35.20 | $35.20 | 15,180 | — | — |
| 2022-09-09 | $35.40 | $35.40 | 3,560 | — | — |
| 2022-09-08 | $36.00 | $36.00 | 19,680 | — | — |
| 2022-09-07 | $36.80 | $36.80 | 2,520 | — | — |
| 2022-09-06 | $35.60 | $35.60 | 2,500 | — | — |
| 2022-09-02 | $35.40 | $35.40 | 3,025 | — | — |
| 2022-09-01 | $36.00 | $36.00 | 2,605 | — | — |
| 2022-08-31 | $36.00 | $36.00 | 1,485 | — | — |
| 2022-08-30 | $35.20 | $35.20 | 6,105 | — | — |
| 2022-08-29 | $36.80 | $36.80 | 1,755 | — | — |
| 2022-08-26 | $38.20 | $38.20 | 4,110 | — | — |
| 2022-08-25 | $39.40 | $39.40 | 2,020 | — | — |
| 2022-08-24 | $39.80 | $39.80 | 3,430 | — | — |
| 2022-08-23 | $39.20 | $39.20 | 3,860 | — | — |
| 2022-08-22 | $35.60 | $35.60 | 20,630 | — | — |
| 2022-08-19 | $39.20 | $39.20 | 4,995 | — | — |
| 2022-08-18 | $40.80 | $40.80 | 3,460 | — | — |
| 2022-08-17 | $40.60 | $40.60 | 11,080 | — | — |
| 2022-08-16 | $42.80 | $42.80 | 8,305 | — | — |
| 2022-08-15 | $44.20 | $44.20 | 7,165 | — | — |
| 2022-08-12 | $45.40 | $45.40 | 4,500 | — | — |
| 2022-08-11 | $47.20 | $47.20 | 8,415 | — | — |
| 2022-08-10 | $50.40 | $50.40 | 6,240 | — | — |
| 2022-08-09 | $45.60 | $45.60 | 3,750 | — | — |
| 2022-08-08 | $46.60 | $46.60 | 7,095 | — | — |
| 2022-08-05 | $49.80 | $49.80 | 3,130 | — | — |
| 2022-08-04 | $48.00 | $48.00 | 2,400 | — | — |
| 2022-08-03 | $46.00 | $46.00 | 6,105 | — | — |
| 2022-08-02 | $44.00 | $44.00 | 6,440 | — | — |
| 2022-08-01 | $43.40 | $43.40 | 2,175 | — | — |
| 2022-07-29 | $43.40 | $43.40 | 9,490 | — | — |
| 2022-07-28 | $45.00 | $45.00 | 1,730 | — | — |
| 2022-07-27 | $47.80 | $47.80 | 4,745 | — | — |
| 2022-07-26 | $50.60 | $50.60 | 5,460 | — | — |
| 2022-07-25 | $49.40 | $49.40 | 5,695 | — | — |
| 2022-07-22 | $49.20 | $49.20 | 3,565 | — | — |
| 2022-07-21 | $52.20 | $52.20 | 5,750 | — | — |
| 2022-07-20 | $51.00 | $51.00 | 10,495 | — | — |
| 2022-07-19 | $45.80 | $45.80 | 5,625 | — | — |
| 2022-07-18 | $48.40 | $48.40 | 9,385 | — | — |
| 2022-07-15 | $50.60 | $50.60 | 4,425 | — | — |
| 2022-07-14 | $50.60 | $50.60 | 29,310 | — | — |
| 2022-07-13 | $49.60 | $49.60 | 4,295 | — | — |
| 2022-07-12 | $48.00 | $48.00 | 2,555 | — | — |
| 2022-07-11 | $46.00 | $46.00 | 3,290 | — | — |
| 2022-07-08 | $47.20 | $47.20 | 9,065 | — | — |
| 2022-07-07 | $49.80 | $49.80 | 44,905 | — | — |
| 2022-07-06 | $40.80 | $40.80 | 3,605 | — | — |
| 2022-07-05 | $39.40 | $39.40 | 7,720 | — | — |
| 2022-07-01 | $38.60 | $38.60 | 22,545 | — | — |
| 2022-06-30 | $40.80 | $40.80 | 23,855 | — | — |
| 2022-06-29 | $40.00 | $40.00 | 12,165 | — | — |
| 2022-06-28 | $37.20 | $37.20 | 8,690 | — | — |
| 2022-06-27 | $38.80 | $38.80 | 7,935 | — | — |
| 2022-06-24 | $40.40 | $40.40 | 123,905 | — | — |
| 2022-06-23 | $43.00 | $43.00 | 9,710 | — | — |
| 2022-06-22 | $40.00 | $40.00 | 45,740 | — | — |
| 2022-06-21 | $38.00 | $38.00 | 45,890 | — | — |
| 2022-06-17 | $35.80 | $35.80 | 9,445 | — | — |
| 2022-06-16 | $35.80 | $35.80 | 11,400 | — | — |
| 2022-06-15 | $35.70 | $35.70 | 5,120 | — | — |
| 2022-06-14 | $35.40 | $35.40 | 7,320 | — | — |
| 2022-06-13 | $39.20 | $39.20 | 9,400 | — | — |
| 2022-06-10 | $39.80 | $39.80 | 11,845 | — | — |
| 2022-06-09 | $42.60 | $42.60 | 15,010 | — | — |
| 2022-06-08 | $43.00 | $43.00 | 9,305 | — | — |
| 2022-06-07 | $43.40 | $43.40 | 33,695 | — | — |
| 2022-06-06 | $38.60 | $38.60 | 16,275 | — | — |
| 2022-06-03 | $41.00 | $41.00 | 11,720 | — | — |
| 2022-06-02 | $36.20 | $36.20 | 5,215 | — | — |
| 2022-06-01 | $35.00 | $35.00 | 13,745 | — | — |
| 2022-05-31 | $34.00 | $34.00 | 23,920 | — | — |
| 2022-05-27 | $36.00 | $36.00 | 6,035 | — | — |
| 2022-05-26 | $35.00 | $35.00 | 6,720 | — | — |
| 2022-05-25 | $33.80 | $33.80 | 10,875 | — | — |
| 2022-05-24 | $32.00 | $32.00 | 12,245 | — | — |
| 2022-05-23 | $31.20 | $31.20 | 5,170 | — | — |
| 2022-05-20 | $32.60 | $32.60 | 9,995 | — | — |
| 2022-05-19 | $33.20 | $33.20 | 8,770 | — | — |
| 2022-05-18 | $31.40 | $31.40 | 5,450 | — | — |
| 2022-05-17 | $35.20 | $35.20 | 11,265 | — | — |
| 2022-05-16 | $31.00 | $31.00 | 6,055 | — | — |
| 2022-05-13 | $30.40 | $30.40 | 8,325 | — | — |
| 2022-05-12 | $31.20 | $31.20 | 55,710 | — | — |
| 2022-05-11 | $29.60 | $29.60 | 10,770 | — | — |
| 2022-05-10 | $33.00 | $33.00 | 29,875 | — | — |
| 2022-05-09 | $31.40 | $31.40 | 21,590 | — | — |
| 2022-05-06 | $28.20 | $28.20 | 13,945 | — | — |
| 2022-05-05 | $29.60 | $29.60 | 18,835 | — | — |
| 2022-05-04 | $32.00 | $32.00 | 30,165 | — | — |
| 2022-05-03 | $31.40 | $31.40 | 17,030 | — | — |
| 2022-05-02 | $31.20 | $31.20 | 14,225 | — | — |
| 2022-04-29 | $31.20 | $31.20 | 8,600 | — | — |
| 2022-04-28 | $32.60 | $32.60 | 18,925 | — | — |
| 2022-04-27 | $33.40 | $33.40 | 12,140 | — | — |
| 2022-04-26 | $34.80 | $34.80 | 21,875 | — | — |
| 2022-04-25 | $35.80 | $35.80 | 9,435 | — | — |
| 2022-04-22 | $37.00 | $37.00 | 6,000 | — | — |
| 2022-04-21 | $37.00 | $37.00 | 13,660 | — | — |
| 2022-04-20 | $41.00 | $41.00 | 12,665 | — | — |
| 2022-04-19 | $43.60 | $43.60 | 12,570 | — | — |
| 2022-04-18 | $45.20 | $45.20 | 9,740 | — | — |
| 2022-04-14 | $50.20 | $50.20 | 10,485 | — | — |
| 2022-04-13 | $52.40 | $52.40 | 9,035 | — | — |
| 2022-04-12 | $51.80 | $51.80 | 11,005 | — | — |
| 2022-04-11 | $51.20 | $51.20 | 8,780 | — | — |
| 2022-04-08 | $52.30 | $52.30 | 8,785 | — | — |
| 2022-04-07 | $58.20 | $58.20 | 15,630 | — | — |
| 2022-04-06 | $56.80 | $56.80 | 9,925 | — | — |
| 2022-04-05 | $55.20 | $55.20 | 4,480 | — | — |
| 2022-04-04 | $57.60 | $57.60 | 3,860 | — | — |
| 2022-04-01 | $56.40 | $56.40 | 8,485 | — | — |
| 2022-03-31 | $54.80 | $54.80 | 7,030 | — | — |
| 2022-03-30 | $55.20 | $55.20 | 7,360 | — | — |
| 2022-03-29 | $58.00 | $58.00 | 7,335 | — | — |
| 2022-03-28 | $55.40 | $55.40 | 9,865 | — | — |
| 2022-03-25 | $56.80 | $56.80 | 4,220 | — | — |
| 2022-03-24 | $60.60 | $60.60 | 8,525 | — | — |
| 2022-03-23 | $58.40 | $58.40 | 10,045 | — | — |
| 2022-03-22 | $61.80 | $61.80 | 18,885 | — | — |
| 2022-03-21 | $58.80 | $58.80 | 7,825 | — | — |
| 2022-03-18 | $62.20 | $62.20 | 7,955 | — | — |
| 2022-03-17 | $61.60 | $61.60 | 17,325 | — | — |
| 2022-03-16 | $59.20 | $59.20 | 8,415 | — | — |
| 2022-03-15 | $57.20 | $57.20 | 3,790 | — | — |
| 2022-03-14 | $54.80 | $54.80 | 8,015 | — | — |
| 2022-03-11 | $56.80 | $56.80 | 7,280 | — | — |
| 2022-03-10 | $61.60 | $61.60 | 6,805 | — | — |
| 2022-03-09 | $68.20 | $68.20 | 9,785 | — | — |
| 2022-03-08 | $59.20 | $59.20 | 8,095 | — | — |
| 2022-03-07 | $61.00 | $61.00 | 10,925 | — | — |
| 2022-03-04 | $58.40 | $58.40 | 8,915 | — | — |
| 2022-03-03 | $61.00 | $61.00 | 6,705 | — | — |
| 2022-03-02 | $66.40 | $66.40 | 6,265 | — | — |
| 2022-03-01 | $69.80 | $69.80 | 6,730 | — | — |
| 2022-02-28 | $69.80 | $69.80 | 10,330 | — | — |
| 2022-02-25 | $71.80 | $71.80 | 6,415 | — | — |
| 2022-02-24 | $70.80 | $70.80 | 21,815 | — | — |
| 2022-02-23 | $60.20 | $60.20 | 22,500 | — | — |
| 2022-02-22 | $64.20 | $64.20 | 23,740 | — | — |
| 2022-02-18 | $61.60 | $61.60 | 22,625 | — | — |
| 2022-02-17 | $57.80 | $57.80 | 7,495 | — | — |
| 2022-02-16 | $61.20 | $61.20 | 4,805 | — | — |
| 2022-02-15 | $62.00 | $62.00 | 6,325 | — | — |
| 2022-02-14 | $59.60 | $59.60 | 6,505 | — | — |
| 2022-02-11 | $61.00 | $61.00 | 11,270 | — | — |
| 2022-02-10 | $63.80 | $63.80 | 15,120 | — | — |
| 2022-02-09 | $67.80 | $67.80 | 15,120 | — | — |
| 2022-02-08 | $66.00 | $66.00 | 7,690 | — | — |
| 2022-02-07 | $67.00 | $67.00 | 26,410 | — | — |
| 2022-02-04 | $68.60 | $68.60 | 10,350 | — | — |
| 2022-02-03 | $67.80 | $67.80 | 7,585 | — | — |
| 2022-02-02 | $73.40 | $73.40 | 11,355 | — | — |
| 2022-02-01 | $77.00 | $77.00 | 6,755 | — | — |
| 2022-01-31 | $76.80 | $76.80 | 12,705 | — | — |
| 2022-01-28 | $68.80 | $68.80 | 17,040 | — | — |
| 2022-01-27 | $65.00 | $65.00 | 12,045 | — | — |
| 2022-01-26 | $74.20 | $74.20 | 16,075 | — | — |
| 2022-01-25 | $79.60 | $79.60 | 6,785 | — | — |
| 2022-01-24 | $77.60 | $77.60 | 12,400 | — | — |
| 2022-01-21 | $72.60 | $72.60 | 8,640 | — | — |
| 2022-01-20 | $75.20 | $75.20 | 11,995 | — | — |
| 2022-01-19 | $80.00 | $80.00 | 14,710 | — | — |
| 2022-01-18 | $72.20 | $72.20 | 6,585 | — | — |
| 2022-01-14 | $79.20 | $79.20 | 14,080 | — | — |
| 2022-01-13 | $75.80 | $75.80 | 24,305 | — | — |
| 2022-01-12 | $74.60 | $74.60 | 20,350 | — | — |
| 2022-01-11 | $76.40 | $76.40 | 17,295 | — | — |
| 2022-01-10 | $74.80 | $74.80 | 12,035 | — | — |
| 2022-01-07 | $75.60 | $75.60 | 8,210 | — | — |
| 2022-01-06 | $74.80 | $74.80 | 20,425 | — | — |
| 2022-01-05 | $84.00 | $84.00 | 19,375 | — | — |
| 2022-01-04 | $90.80 | $90.80 | 10,775 | — | — |
| 2022-01-03 | $96.40 | $96.40 | 13,645 | — | — |