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
- 2014-04-07 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 | $23.10 | $23.10 | 626,070 | — | — |
| 2022-12-29 | $22.80 | $22.80 | 811,500 | — | — |
| 2022-12-28 | $21.90 | $21.90 | 772,160 | — | — |
| 2022-12-27 | $20.90 | $20.90 | 1,158,660 | — | — |
| 2022-12-23 | $23.30 | $23.30 | 713,730 | — | — |
| 2022-12-22 | $22.90 | $22.90 | 1,034,030 | — | — |
| 2022-12-21 | $24.10 | $24.10 | 897,720 | — | — |
| 2022-12-20 | $23.70 | $23.70 | 943,380 | — | — |
| 2022-12-19 | $24.10 | $24.10 | 1,276,120 | — | — |
| 2022-12-16 | $26.00 | $26.00 | 1,179,790 | — | — |
| 2022-12-15 | $26.10 | $26.10 | 1,569,340 | — | — |
| 2022-12-14 | $28.40 | $28.40 | 1,396,470 | — | — |
| 2022-12-13 | $29.10 | $29.10 | 1,886,910 | — | — |
| 2022-12-12 | $29.60 | $29.60 | 1,474,130 | — | — |
| 2022-12-09 | $28.70 | $28.70 | 1,960,470 | — | — |
| 2022-12-08 | $30.90 | $30.90 | 1,607,180 | — | — |
| 2022-12-07 | $32.40 | $32.40 | 1,961,380 | — | — |
| 2022-12-06 | $36.10 | $36.10 | 2,827,630 | — | — |
| 2022-12-05 | $43.20 | $43.20 | 2,768,320 | — | — |
| 2022-12-02 | $42.90 | $42.90 | 3,533,440 | — | — |
| 2022-12-01 | $39.30 | $39.30 | 1,118,690 | — | — |
| 2022-11-30 | $36.20 | $36.20 | 1,362,120 | — | — |
| 2022-11-29 | $34.20 | $34.20 | 638,360 | — | — |
| 2022-11-28 | $34.00 | $34.00 | 947,680 | — | — |
| 2022-11-25 | $36.60 | $36.60 | 695,680 | — | — |
| 2022-11-23 | $35.00 | $35.00 | 1,352,890 | — | — |
| 2022-11-22 | $34.80 | $34.80 | 1,012,670 | — | — |
| 2022-11-21 | $36.30 | $36.30 | 1,026,260 | — | — |
| 2022-11-18 | $36.70 | $36.70 | 1,600,310 | — | — |
| 2022-11-17 | $41.30 | $41.30 | 899,410 | — | — |
| 2022-11-16 | $40.60 | $40.60 | 1,539,630 | — | — |
| 2022-11-15 | $41.20 | $41.20 | 1,995,240 | — | — |
| 2022-11-14 | $42.40 | $42.40 | 2,236,400 | — | — |
| 2022-11-11 | $42.20 | $42.20 | 2,468,710 | — | — |
| 2022-11-10 | $38.10 | $38.10 | 2,311,990 | — | — |
| 2022-11-09 | $32.10 | $32.10 | 2,231,480 | — | — |
| 2022-11-08 | $32.00 | $32.00 | 1,427,420 | — | — |
| 2022-11-07 | $32.10 | $32.10 | 1,007,150 | — | — |
| 2022-11-04 | $32.90 | $32.90 | 1,412,790 | — | — |
| 2022-11-03 | $34.50 | $34.50 | 1,442,110 | — | — |
| 2022-11-02 | $32.30 | $32.30 | 1,478,700 | — | — |
| 2022-11-01 | $34.90 | $34.90 | 2,103,460 | — | — |
| 2022-10-31 | $37.30 | $37.30 | 4,059,920 | — | — |
| 2022-10-28 | $31.50 | $31.50 | 1,337,790 | — | — |
| 2022-10-27 | $29.90 | $29.90 | 1,920,550 | — | — |
| 2022-10-26 | $31.70 | $31.70 | 4,369,860 | — | — |
| 2022-10-25 | $29.10 | $29.10 | 4,299,440 | — | — |
| 2022-10-24 | $22.90 | $22.90 | 883,740 | — | — |
| 2022-10-21 | $23.90 | $23.90 | 868,060 | — | — |
| 2022-10-20 | $23.70 | $23.70 | 1,045,630 | — | — |
| 2022-10-19 | $24.20 | $24.20 | 839,540 | — | — |
| 2022-10-18 | $25.90 | $25.90 | 828,480 | — | — |
| 2022-10-17 | $25.30 | $25.30 | 1,620,280 | — | — |
| 2022-10-14 | $23.50 | $23.50 | 1,105,310 | — | — |
| 2022-10-13 | $24.70 | $24.70 | 1,389,020 | — | — |
| 2022-10-12 | $24.80 | $24.80 | 1,378,960 | — | — |
| 2022-10-11 | $23.80 | $23.80 | 1,411,390 | — | — |
| 2022-10-10 | $24.10 | $24.10 | 2,098,700 | — | — |
| 2022-10-07 | $27.90 | $27.90 | 5,639,620 | — | — |
| 2022-10-06 | $37.50 | $37.50 | 3,751,760 | — | — |
| 2022-10-05 | $30.70 | $30.70 | 523,800 | — | — |
| 2022-10-04 | $31.40 | $31.40 | 793,380 | — | — |
| 2022-10-03 | $29.10 | $29.10 | 695,670 | — | — |
| 2022-09-30 | $27.30 | $27.30 | 422,240 | — | — |
| 2022-09-29 | $27.80 | $27.80 | 560,770 | — | — |
| 2022-09-28 | $30.40 | $30.40 | 533,540 | — | — |
| 2022-09-27 | $28.60 | $28.60 | 930,270 | — | — |
| 2022-09-26 | $27.40 | $27.40 | 926,570 | — | — |
| 2022-09-23 | $28.40 | $28.40 | 837,800 | — | — |
| 2022-09-22 | $27.20 | $27.20 | 970,600 | — | — |
| 2022-09-21 | $29.40 | $29.40 | 803,030 | — | — |
| 2022-09-20 | $30.80 | $30.80 | 451,440 | — | — |
| 2022-09-19 | $32.30 | $32.30 | 581,640 | — | — |
| 2022-09-16 | $31.70 | $31.70 | 946,270 | — | — |
| 2022-09-15 | $34.40 | $34.40 | 708,510 | — | — |
| 2022-09-14 | $34.80 | $34.80 | 490,290 | — | — |
| 2022-09-13 | $34.60 | $34.60 | 863,430 | — | — |
| 2022-09-12 | $38.30 | $38.30 | 718,250 | — | — |
| 2022-09-09 | $36.50 | $36.50 | 911,660 | — | — |
| 2022-09-08 | $35.10 | $35.10 | 713,080 | — | — |
| 2022-09-07 | $34.10 | $34.10 | 863,430 | — | — |
| 2022-09-06 | $32.60 | $32.60 | 819,300 | — | — |
| 2022-09-02 | $34.60 | $34.60 | 690,350 | — | — |
| 2022-09-01 | $35.20 | $35.20 | 1,085,240 | — | — |
| 2022-08-31 | $36.80 | $36.80 | 683,300 | — | — |
| 2022-08-30 | $36.80 | $36.80 | 1,459,370 | — | — |
| 2022-08-29 | $39.60 | $39.60 | 996,110 | — | — |
| 2022-08-26 | $38.40 | $38.40 | 1,168,730 | — | — |
| 2022-08-25 | $42.30 | $42.30 | 1,731,170 | — | — |
| 2022-08-24 | $38.90 | $38.90 | 1,596,040 | — | — |
| 2022-08-23 | $34.40 | $34.40 | 928,650 | — | — |
| 2022-08-22 | $33.00 | $33.00 | 1,397,500 | — | — |
| 2022-08-19 | $38.20 | $38.20 | 1,737,810 | — | — |
| 2022-08-18 | $38.10 | $38.10 | 1,671,630 | — | — |
| 2022-08-17 | $40.60 | $40.60 | 2,999,170 | — | — |
| 2022-08-16 | $37.80 | $37.80 | 1,898,350 | — | — |
| 2022-08-15 | $38.20 | $38.20 | 2,275,360 | — | — |
| 2022-08-12 | $33.00 | $33.00 | 896,980 | — | — |
| 2022-08-11 | $31.50 | $31.50 | 1,493,460 | — | — |
| 2022-08-10 | $32.90 | $32.90 | 1,620,160 | — | — |
| 2022-08-09 | $28.70 | $28.70 | 1,114,590 | — | — |
| 2022-08-08 | $32.80 | $32.80 | 1,681,060 | — | — |
| 2022-08-05 | $27.00 | $27.00 | 996,350 | — | — |
| 2022-08-04 | $28.90 | $28.90 | 880,890 | — | — |
| 2022-08-03 | $29.20 | $29.20 | 974,660 | — | — |
| 2022-08-02 | $28.70 | $28.70 | 1,332,860 | — | — |
| 2022-08-01 | $25.30 | $25.30 | 597,990 | — | — |
| 2022-07-29 | $26.30 | $26.30 | 1,005,220 | — | — |
| 2022-07-28 | $25.60 | $25.60 | 890,660 | — | — |
| 2022-07-27 | $24.40 | $24.40 | 541,160 | — | — |
| 2022-07-26 | $23.60 | $23.60 | 749,610 | — | — |
| 2022-07-25 | $25.40 | $25.40 | 1,054,900 | — | — |
| 2022-07-22 | $25.65 | $25.65 | 1,068,360 | — | — |
| 2022-07-21 | $27.60 | $27.60 | 2,355,730 | — | — |
| 2022-07-20 | $30.50 | $30.50 | 3,240,660 | — | — |
| 2022-07-19 | $26.10 | $26.10 | 2,073,790 | — | — |
| 2022-07-18 | $25.90 | $25.90 | 2,048,860 | — | — |
| 2022-07-15 | $22.40 | $22.40 | 1,267,090 | — | — |
| 2022-07-14 | $24.40 | $24.40 | 2,382,680 | — | — |
| 2022-07-13 | $22.40 | $22.40 | 905,530 | — | — |
| 2022-07-12 | $22.90 | $22.90 | 933,240 | — | — |
| 2022-07-11 | $23.10 | $23.10 | 1,317,990 | — | — |
| 2022-07-08 | $26.20 | $26.20 | 1,678,310 | — | — |
| 2022-07-07 | $27.10 | $27.10 | 1,004,810 | — | — |
| 2022-07-06 | $26.50 | $26.50 | 913,780 | — | — |
| 2022-07-05 | $27.10 | $27.10 | 1,175,750 | — | — |
| 2022-07-01 | $28.10 | $28.10 | 1,118,680 | — | — |
| 2022-06-30 | $28.50 | $28.50 | 1,995,310 | — | — |
| 2022-06-29 | $35.00 | $35.00 | 260,970 | — | — |
| 2022-06-28 | $36.10 | $36.10 | 281,510 | — | — |
| 2022-06-27 | $37.90 | $37.90 | 327,310 | — | — |
| 2022-06-24 | $37.70 | $37.70 | 393,660 | — | — |
| 2022-06-23 | $36.00 | $36.00 | 456,170 | — | — |
| 2022-06-22 | $33.40 | $33.40 | 395,830 | — | — |
| 2022-06-21 | $34.80 | $34.80 | 449,400 | — | — |
| 2022-06-17 | $33.70 | $33.70 | 467,780 | — | — |
| 2022-06-16 | $32.60 | $32.60 | 401,510 | — | — |
| 2022-06-15 | $35.20 | $35.20 | 408,310 | — | — |
| 2022-06-14 | $33.30 | $33.30 | 709,790 | — | — |
| 2022-06-13 | $32.80 | $32.80 | 739,240 | — | — |
| 2022-06-10 | $36.50 | $36.50 | 556,970 | — | — |
| 2022-06-09 | $38.50 | $38.50 | 454,600 | — | — |
| 2022-06-08 | $41.30 | $41.30 | 512,250 | — | — |
| 2022-06-07 | $42.40 | $42.40 | 541,780 | — | — |
| 2022-06-06 | $40.90 | $40.90 | 934,860 | — | — |
| 2022-06-03 | $43.20 | $43.20 | 683,670 | — | — |
| 2022-06-02 | $47.10 | $47.10 | 542,220 | — | — |
| 2022-06-01 | $47.10 | $47.10 | 396,010 | — | — |
| 2022-05-31 | $49.70 | $49.70 | 924,490 | — | — |
| 2022-05-27 | $48.80 | $48.80 | 1,663,510 | — | — |
| 2022-05-26 | $55.50 | $55.50 | 609,780 | — | — |
| 2022-05-25 | $50.30 | $50.30 | 563,400 | — | — |
| 2022-05-24 | $47.60 | $47.60 | 848,840 | — | — |
| 2022-05-23 | $51.90 | $51.90 | 593,160 | — | — |
| 2022-05-20 | $55.20 | $55.20 | 638,510 | — | — |
| 2022-05-19 | $58.70 | $58.70 | 427,230 | — | — |
| 2022-05-18 | $55.90 | $55.90 | 390,970 | — | — |
| 2022-05-17 | $58.90 | $58.90 | 313,100 | — | — |
| 2022-05-16 | $57.30 | $57.30 | 560,780 | — | — |
| 2022-05-13 | $59.20 | $59.20 | 746,730 | — | — |
| 2022-05-12 | $53.70 | $53.70 | 831,380 | — | — |
| 2022-05-11 | $49.80 | $49.80 | 645,400 | — | — |
| 2022-05-10 | $54.40 | $54.40 | 564,450 | — | — |
| 2022-05-09 | $55.50 | $55.50 | 420,760 | — | — |
| 2022-05-06 | $59.70 | $59.70 | 397,340 | — | — |
| 2022-05-05 | $60.70 | $60.70 | 552,030 | — | — |
| 2022-05-04 | $66.70 | $66.70 | 785,110 | — | — |
| 2022-05-03 | $60.60 | $60.60 | 501,760 | — | — |
| 2022-05-02 | $60.50 | $60.50 | 446,920 | — | — |
| 2022-04-29 | $57.10 | $57.10 | 486,880 | — | — |
| 2022-04-28 | $54.50 | $54.50 | 481,560 | — | — |
| 2022-04-27 | $52.30 | $52.30 | 584,980 | — | — |
| 2022-04-26 | $53.00 | $53.00 | 473,050 | — | — |
| 2022-04-25 | $55.70 | $55.70 | 546,390 | — | — |
| 2022-04-22 | $55.70 | $55.70 | 640,370 | — | — |
| 2022-04-21 | $57.50 | $57.50 | 755,660 | — | — |
| 2022-04-20 | $57.30 | $57.30 | 626,580 | — | — |
| 2022-04-19 | $59.30 | $59.30 | 686,110 | — | — |
| 2022-04-18 | $59.90 | $59.90 | 1,062,560 | — | — |
| 2022-04-14 | $68.20 | $68.20 | 484,840 | — | — |
| 2022-04-13 | $71.10 | $71.10 | 464,110 | — | — |
| 2022-04-12 | $67.80 | $67.80 | 487,610 | — | — |
| 2022-04-11 | $68.90 | $68.90 | 681,540 | — | — |
| 2022-04-08 | $67.00 | $67.00 | 435,690 | — | — |
| 2022-04-07 | $67.20 | $67.20 | 640,540 | — | — |
| 2022-04-06 | $71.80 | $71.80 | 868,310 | — | — |
| 2022-04-05 | $73.90 | $73.90 | 722,100 | — | — |
| 2022-04-04 | $77.70 | $77.70 | 828,690 | — | — |
| 2022-04-01 | $73.70 | $73.70 | 1,401,120 | — | — |
| 2022-03-31 | $75.80 | $75.80 | 740,260 | — | — |
| 2022-03-30 | $79.60 | $79.60 | 1,418,170 | — | — |
| 2022-03-29 | $80.30 | $80.30 | 1,254,790 | — | — |
| 2022-03-28 | $79.40 | $79.40 | 1,777,780 | — | — |
| 2022-03-25 | $86.90 | $86.90 | 3,844,570 | — | — |
| 2022-03-24 | $79.00 | $79.00 | 2,014,950 | — | — |
| 2022-03-23 | $70.90 | $70.90 | 667,760 | — | — |
| 2022-03-22 | $72.10 | $72.10 | 607,680 | — | — |
| 2022-03-21 | $70.20 | $70.20 | 575,170 | — | — |
| 2022-03-18 | $71.20 | $71.20 | 620,070 | — | — |
| 2022-03-17 | $67.70 | $67.70 | 496,020 | — | — |
| 2022-03-16 | $63.80 | $63.80 | 626,420 | — | — |
| 2022-03-15 | $58.70 | $58.70 | 450,010 | — | — |
| 2022-03-14 | $57.00 | $57.00 | 548,980 | — | — |
| 2022-03-11 | $60.80 | $60.80 | 332,690 | — | — |
| 2022-03-10 | $64.00 | $64.00 | 546,780 | — | — |
| 2022-03-09 | $66.70 | $66.70 | 528,180 | — | — |
| 2022-03-08 | $62.70 | $62.70 | 987,000 | — | — |
| 2022-03-07 | $60.50 | $60.50 | 616,580 | — | — |
| 2022-03-04 | $63.20 | $63.20 | 736,410 | — | — |
| 2022-03-03 | $67.00 | $67.00 | 446,270 | — | — |
| 2022-03-02 | $69.80 | $69.80 | 487,330 | — | — |
| 2022-03-01 | $69.40 | $69.40 | 461,920 | — | — |
| 2022-02-28 | $71.20 | $71.20 | 529,840 | — | — |
| 2022-02-25 | $71.60 | $71.60 | 377,200 | — | — |
| 2022-02-24 | $71.50 | $71.50 | 678,260 | — | — |
| 2022-02-23 | $69.10 | $69.10 | 556,720 | — | — |
| 2022-02-22 | $71.60 | $71.60 | 557,650 | — | — |
| 2022-02-18 | $77.00 | $77.00 | 484,170 | — | — |
| 2022-02-17 | $81.50 | $81.50 | 632,610 | — | — |
| 2022-02-16 | $87.50 | $87.50 | 698,550 | — | — |
| 2022-02-15 | $87.30 | $87.30 | 619,250 | — | — |
| 2022-02-14 | $84.20 | $84.20 | 884,370 | — | — |
| 2022-02-11 | $92.20 | $92.20 | 1,759,290 | — | — |
| 2022-02-10 | $88.30 | $88.30 | 1,399,800 | — | — |
| 2022-02-09 | $88.50 | $88.50 | 2,226,330 | — | — |
| 2022-02-08 | $76.90 | $76.90 | 859,050 | — | — |
| 2022-02-07 | $78.50 | $78.50 | 481,370 | — | — |
| 2022-02-04 | $78.50 | $78.50 | 598,090 | — | — |
| 2022-02-03 | $75.70 | $75.70 | 493,320 | — | — |
| 2022-02-02 | $80.50 | $80.50 | 601,160 | — | — |
| 2022-02-01 | $85.40 | $85.40 | 697,060 | — | — |
| 2022-01-31 | $80.40 | $80.40 | 784,010 | — | — |
| 2022-01-28 | $72.70 | $72.70 | 769,590 | — | — |
| 2022-01-27 | $68.50 | $68.50 | 496,590 | — | — |
| 2022-01-26 | $72.30 | $72.30 | 647,530 | — | — |
| 2022-01-25 | $73.60 | $73.60 | 528,560 | — | — |
| 2022-01-24 | $74.00 | $74.00 | 1,060,690 | — | — |
| 2022-01-21 | $72.90 | $72.90 | 724,240 | — | — |
| 2022-01-20 | $75.60 | $75.60 | 521,840 | — | — |
| 2022-01-19 | $76.40 | $76.40 | 585,440 | — | — |
| 2022-01-18 | $77.80 | $77.80 | 716,020 | — | — |
| 2022-01-14 | $84.00 | $84.00 | 579,980 | — | — |
| 2022-01-13 | $84.10 | $84.10 | 613,930 | — | — |
| 2022-01-12 | $89.20 | $89.20 | 454,930 | — | — |
| 2022-01-11 | $91.10 | $91.10 | 619,080 | — | — |
| 2022-01-10 | $87.50 | $87.50 | 757,250 | — | — |
| 2022-01-07 | $85.20 | $85.20 | 717,860 | — | — |
| 2022-01-06 | $82.10 | $82.10 | 760,720 | — | — |
| 2022-01-05 | $83.70 | $83.70 | 734,790 | — | — |
| 2022-01-04 | $89.70 | $89.70 | 790,070 | — | — |
| 2022-01-03 | $93.00 | $93.00 | 715,550 | — | — |