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
- 2018-10-18 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 | $20.00 | $20.00 | 8,470 | — | — |
| 2022-12-29 | $19.00 | $19.00 | 4,495 | — | — |
| 2022-12-28 | $19.00 | $19.00 | 7,110 | — | — |
| 2022-12-27 | $20.20 | $20.20 | 7,595 | — | — |
| 2022-12-23 | $20.20 | $20.20 | 6,635 | — | — |
| 2022-12-22 | $20.20 | $20.20 | 3,140 | — | — |
| 2022-12-21 | $20.40 | $20.40 | 7,835 | — | — |
| 2022-12-20 | $19.40 | $19.40 | 12,725 | — | — |
| 2022-12-19 | $20.80 | $20.80 | 16,630 | — | — |
| 2022-12-16 | $21.60 | $21.60 | 66,585 | — | — |
| 2022-12-15 | $22.20 | $22.20 | 10,740 | — | — |
| 2022-12-14 | $21.40 | $21.40 | 13,845 | — | — |
| 2022-12-13 | $20.80 | $20.80 | 7,975 | — | — |
| 2022-12-12 | $19.60 | $19.60 | 5,180 | — | — |
| 2022-12-09 | $20.00 | $20.00 | 5,475 | — | — |
| 2022-12-08 | $20.00 | $20.00 | 3,080 | — | — |
| 2022-12-07 | $20.60 | $20.60 | 5,960 | — | — |
| 2022-12-06 | $21.00 | $21.00 | 6,970 | — | — |
| 2022-12-05 | $21.80 | $21.80 | 11,380 | — | — |
| 2022-12-02 | $21.40 | $21.40 | 1,855 | — | — |
| 2022-12-01 | $21.20 | $21.20 | 2,050 | — | — |
| 2022-11-30 | $21.20 | $21.20 | 4,770 | — | — |
| 2022-11-29 | $21.80 | $21.80 | 7,675 | — | — |
| 2022-11-28 | $21.60 | $21.60 | 8,740 | — | — |
| 2022-11-25 | $20.40 | $20.40 | 4,150 | — | — |
| 2022-11-23 | $21.00 | $21.00 | 8,495 | — | — |
| 2022-11-22 | $21.00 | $21.00 | 10,745 | — | — |
| 2022-11-21 | $19.40 | $19.40 | 9,680 | — | — |
| 2022-11-18 | $20.00 | $20.00 | 5,470 | — | — |
| 2022-11-17 | $20.00 | $20.00 | 7,110 | — | — |
| 2022-11-16 | $21.00 | $21.00 | 11,745 | — | — |
| 2022-11-15 | $21.00 | $21.00 | 11,010 | — | — |
| 2022-11-14 | $20.20 | $20.20 | 11,545 | — | — |
| 2022-11-11 | $18.60 | $18.60 | 9,845 | — | — |
| 2022-11-10 | $18.40 | $18.40 | 8,700 | — | — |
| 2022-11-09 | $18.60 | $18.60 | 21,555 | — | — |
| 2022-11-08 | $19.00 | $19.00 | 8,105 | — | — |
| 2022-11-07 | $19.40 | $19.40 | 40,795 | — | — |
| 2022-11-04 | $22.20 | $22.20 | 16,625 | — | — |
| 2022-11-03 | $23.80 | $23.80 | 138,630 | — | — |
| 2022-11-02 | $20.80 | $20.80 | 8,095 | — | — |
| 2022-11-01 | $20.60 | $20.60 | 14,135 | — | — |
| 2022-10-31 | $19.80 | $19.80 | 27,010 | — | — |
| 2022-10-28 | $20.20 | $20.20 | 5,495 | — | — |
| 2022-10-27 | $20.00 | $20.00 | 22,300 | — | — |
| 2022-10-26 | $22.00 | $22.00 | 11,830 | — | — |
| 2022-10-25 | $22.20 | $22.20 | 23,920 | — | — |
| 2022-10-24 | $22.00 | $22.00 | 31,960 | — | — |
| 2022-10-21 | $27.80 | $27.80 | 5,015 | — | — |
| 2022-10-20 | $28.80 | $28.80 | 3,575 | — | — |
| 2022-10-19 | $28.60 | $28.60 | 3,605 | — | — |
| 2022-10-18 | $29.80 | $29.80 | 3,135 | — | — |
| 2022-10-17 | $29.00 | $29.00 | 7,280 | — | — |
| 2022-10-14 | $30.00 | $30.00 | 11,750 | — | — |
| 2022-10-13 | $29.40 | $29.40 | 6,335 | — | — |
| 2022-10-12 | $28.20 | $28.20 | 10,890 | — | — |
| 2022-10-11 | $30.00 | $30.00 | 11,980 | — | — |
| 2022-10-10 | $31.60 | $31.60 | 15,140 | — | — |
| 2022-10-07 | $34.60 | $34.60 | 14,630 | — | — |
| 2022-10-06 | $36.00 | $36.00 | 15,955 | — | — |
| 2022-10-05 | $36.20 | $36.20 | 66,995 | — | — |
| 2022-10-04 | $34.80 | $34.80 | 48,530 | — | — |
| 2022-10-03 | $40.20 | $40.20 | 160,170 | — | — |
| 2022-09-30 | $56.00 | $56.00 | 40,115 | — | — |
| 2022-09-29 | $56.20 | $56.20 | 26,520 | — | — |
| 2022-09-28 | $63.20 | $63.20 | 11,955 | — | — |
| 2022-09-27 | $59.60 | $59.60 | 9,185 | — | — |
| 2022-09-26 | $58.40 | $58.40 | 4,650 | — | — |
| 2022-09-23 | $58.40 | $58.40 | 5,545 | — | — |
| 2022-09-22 | $57.00 | $57.00 | 5,360 | — | — |
| 2022-09-21 | $59.00 | $59.00 | 13,965 | — | — |
| 2022-09-20 | $60.40 | $60.40 | 5,785 | — | — |
| 2022-09-19 | $59.60 | $59.60 | 12,225 | — | — |
| 2022-09-16 | $59.20 | $59.20 | 20,055 | — | — |
| 2022-09-15 | $60.00 | $60.00 | 9,865 | — | — |
| 2022-09-14 | $59.20 | $59.20 | 8,540 | — | — |
| 2022-09-13 | $56.20 | $56.20 | 8,210 | — | — |
| 2022-09-12 | $58.60 | $58.60 | 10,170 | — | — |
| 2022-09-09 | $56.80 | $56.80 | 13,640 | — | — |
| 2022-09-08 | $58.00 | $58.00 | 12,655 | — | — |
| 2022-09-07 | $58.40 | $58.40 | 11,835 | — | — |
| 2022-09-06 | $54.20 | $54.20 | 9,335 | — | — |
| 2022-09-02 | $57.80 | $57.80 | 7,975 | — | — |
| 2022-09-01 | $58.20 | $58.20 | 13,300 | — | — |
| 2022-08-31 | $59.20 | $59.20 | 3,535 | — | — |
| 2022-08-30 | $59.80 | $59.80 | 17,265 | — | — |
| 2022-08-29 | $60.40 | $60.40 | 12,895 | — | — |
| 2022-08-26 | $64.20 | $64.20 | 5,610 | — | — |
| 2022-08-25 | $65.20 | $65.20 | 7,465 | — | — |
| 2022-08-24 | $67.20 | $67.20 | 9,125 | — | — |
| 2022-08-23 | $66.80 | $66.80 | 10,245 | — | — |
| 2022-08-22 | $64.80 | $64.80 | 16,130 | — | — |
| 2022-08-19 | $69.40 | $69.40 | 12,695 | — | — |
| 2022-08-18 | $76.00 | $76.00 | 18,330 | — | — |
| 2022-08-17 | $76.40 | $76.40 | 27,795 | — | — |
| 2022-08-16 | $72.60 | $72.60 | 14,935 | — | — |
| 2022-08-15 | $73.00 | $73.00 | 76,165 | — | — |
| 2022-08-12 | $69.00 | $69.00 | 4,540 | — | — |
| 2022-08-11 | $69.00 | $69.00 | 9,045 | — | — |
| 2022-08-10 | $69.00 | $69.00 | 5,995 | — | — |
| 2022-08-09 | $68.00 | $68.00 | 7,750 | — | — |
| 2022-08-08 | $71.60 | $71.60 | 12,900 | — | — |
| 2022-08-05 | $72.80 | $72.80 | 9,005 | — | — |
| 2022-08-04 | $75.80 | $75.80 | 7,305 | — | — |
| 2022-08-03 | $70.00 | $70.00 | 9,130 | — | — |
| 2022-08-02 | $70.60 | $70.60 | 7,570 | — | — |
| 2022-08-01 | $68.00 | $68.00 | 7,750 | — | — |
| 2022-07-29 | $67.00 | $67.00 | 21,920 | — | — |
| 2022-07-28 | $72.60 | $72.60 | 11,935 | — | — |
| 2022-07-27 | $78.80 | $78.80 | 21,630 | — | — |
| 2022-07-26 | $72.80 | $72.80 | 18,120 | — | — |
| 2022-07-25 | $79.60 | $79.60 | 19,095 | — | — |
| 2022-07-22 | $81.00 | $81.00 | 26,215 | — | — |
| 2022-07-21 | $95.60 | $95.60 | 43,740 | — | — |
| 2022-07-20 | $90.40 | $90.40 | 37,390 | — | — |
| 2022-07-19 | $93.60 | $93.60 | 84,010 | — | — |
| 2022-07-18 | $96.60 | $96.60 | 265,760 | — | — |
| 2022-07-15 | $90.00 | $90.00 | 530,710 | — | — |
| 2022-07-14 | $82.60 | $82.60 | 1,996,945 | — | — |
| 2022-07-13 | $57.60 | $57.60 | 11,050 | — | — |
| 2022-07-12 | $58.60 | $58.60 | 7,465 | — | — |
| 2022-07-11 | $54.60 | $54.60 | 17,985 | — | — |
| 2022-07-08 | $56.00 | $56.00 | 7,735 | — | — |
| 2022-07-07 | $54.60 | $54.60 | 8,720 | — | — |
| 2022-07-06 | $52.80 | $52.80 | 9,120 | — | — |
| 2022-07-05 | $51.20 | $51.20 | 4,805 | — | — |
| 2022-07-01 | $50.80 | $50.80 | 4,600 | — | — |
| 2022-06-30 | $50.40 | $50.40 | 27,005 | — | — |
| 2022-06-29 | $53.00 | $53.00 | 10,370 | — | — |
| 2022-06-28 | $54.40 | $54.40 | 21,840 | — | — |
| 2022-06-27 | $62.00 | $62.00 | 102,165 | — | — |
| 2022-06-24 | $58.00 | $58.00 | 120,680 | — | — |
| 2022-06-23 | $55.40 | $55.40 | 14,210 | — | — |
| 2022-06-22 | $48.40 | $48.40 | 13,940 | — | — |
| 2022-06-21 | $48.80 | $48.80 | 14,875 | — | — |
| 2022-06-17 | $47.40 | $47.40 | 45,125 | — | — |
| 2022-06-16 | $52.00 | $52.00 | 18,755 | — | — |
| 2022-06-15 | $53.00 | $53.00 | 13,560 | — | — |
| 2022-06-14 | $54.60 | $54.60 | 21,685 | — | — |
| 2022-06-13 | $61.80 | $61.80 | 35,530 | — | — |
| 2022-06-10 | $82.40 | $82.40 | 22,515 | — | — |
| 2022-06-09 | $78.00 | $78.00 | 18,785 | — | — |
| 2022-06-08 | $68.00 | $68.00 | 7,895 | — | — |
| 2022-06-07 | $65.60 | $65.60 | 18,625 | — | — |
| 2022-06-06 | $54.60 | $54.60 | 14,785 | — | — |
| 2022-06-03 | $50.20 | $50.20 | 7,690 | — | — |
| 2022-06-02 | $49.60 | $49.60 | 4,865 | — | — |
| 2022-06-01 | $45.80 | $45.80 | 7,150 | — | — |
| 2022-05-31 | $43.60 | $43.60 | 9,045 | — | — |
| 2022-05-27 | $45.60 | $45.60 | 7,870 | — | — |
| 2022-05-26 | $44.20 | $44.20 | 7,190 | — | — |
| 2022-05-25 | $47.20 | $47.20 | 3,000 | — | — |
| 2022-05-24 | $48.60 | $48.60 | 5,520 | — | — |
| 2022-05-23 | $54.60 | $54.60 | 4,715 | — | — |
| 2022-05-20 | $50.00 | $50.00 | 4,795 | — | — |
| 2022-05-19 | $48.20 | $48.20 | 11,515 | — | — |
| 2022-05-18 | $44.40 | $44.40 | 4,565 | — | — |
| 2022-05-17 | $44.20 | $44.20 | 9,000 | — | — |
| 2022-05-16 | $42.80 | $42.80 | 7,835 | — | — |
| 2022-05-13 | $42.00 | $42.00 | 9,135 | — | — |
| 2022-05-12 | $45.20 | $45.20 | 6,290 | — | — |
| 2022-05-11 | $43.60 | $43.60 | 18,170 | — | — |
| 2022-05-10 | $50.00 | $50.00 | 9,590 | — | — |
| 2022-05-09 | $52.40 | $52.40 | 5,370 | — | — |
| 2022-05-06 | $60.60 | $60.60 | 4,535 | — | — |
| 2022-05-05 | $57.80 | $57.80 | 6,970 | — | — |
| 2022-05-04 | $62.80 | $62.80 | 13,215 | — | — |
| 2022-05-03 | $53.40 | $53.40 | 3,750 | — | — |
| 2022-05-02 | $58.60 | $58.60 | 3,530 | — | — |
| 2022-04-29 | $51.80 | $51.80 | 3,200 | — | — |
| 2022-04-28 | $52.00 | $52.00 | 3,490 | — | — |
| 2022-04-27 | $50.40 | $50.40 | 4,030 | — | — |
| 2022-04-26 | $54.80 | $54.80 | 5,220 | — | — |
| 2022-04-25 | $58.00 | $58.00 | 3,725 | — | — |
| 2022-04-22 | $57.40 | $57.40 | 3,575 | — | — |
| 2022-04-21 | $60.00 | $60.00 | 4,670 | — | — |
| 2022-04-20 | $60.20 | $60.20 | 3,195 | — | — |
| 2022-04-19 | $60.00 | $60.00 | 2,890 | — | — |
| 2022-04-18 | $56.60 | $56.60 | 4,935 | — | — |
| 2022-04-14 | $61.20 | $61.20 | 4,595 | — | — |
| 2022-04-13 | $62.60 | $62.60 | 2,280 | — | — |
| 2022-04-12 | $62.40 | $62.40 | 4,450 | — | — |
| 2022-04-11 | $63.20 | $63.20 | 3,270 | — | — |
| 2022-04-08 | $63.80 | $63.80 | 5,555 | — | — |
| 2022-04-07 | $63.80 | $63.80 | 3,750 | — | — |
| 2022-04-06 | $65.80 | $65.80 | 4,790 | — | — |
| 2022-04-05 | $72.60 | $72.60 | 4,850 | — | — |
| 2022-04-04 | $78.60 | $78.60 | 4,410 | — | — |
| 2022-04-01 | $74.80 | $74.80 | 7,135 | — | — |
| 2022-03-31 | $78.80 | $78.80 | 9,530 | — | — |
| 2022-03-30 | $71.80 | $71.80 | 7,720 | — | — |
| 2022-03-29 | $65.20 | $65.20 | 4,860 | — | — |
| 2022-03-28 | $64.00 | $64.00 | 8,935 | — | — |
| 2022-03-25 | $60.40 | $60.40 | 5,815 | — | — |
| 2022-03-24 | $60.40 | $60.40 | 3,760 | — | — |
| 2022-03-23 | $58.60 | $58.60 | 4,910 | — | — |
| 2022-03-22 | $61.40 | $61.40 | 7,715 | — | — |
| 2022-03-21 | $58.40 | $58.40 | 4,715 | — | — |
| 2022-03-18 | $56.40 | $56.40 | 9,190 | — | — |
| 2022-03-17 | $56.80 | $56.80 | 3,625 | — | — |
| 2022-03-16 | $55.00 | $55.00 | 4,845 | — | — |
| 2022-03-15 | $48.40 | $48.40 | 5,870 | — | — |
| 2022-03-14 | $53.60 | $53.60 | 6,930 | — | — |
| 2022-03-11 | $56.40 | $56.40 | 3,335 | — | — |
| 2022-03-10 | $58.40 | $58.40 | 2,510 | — | — |
| 2022-03-09 | $61.40 | $61.40 | 2,870 | — | — |
| 2022-03-08 | $55.60 | $55.60 | 2,205 | — | — |
| 2022-03-07 | $57.00 | $57.00 | 2,920 | — | — |
| 2022-03-04 | $58.60 | $58.60 | 8,320 | — | — |
| 2022-03-03 | $57.00 | $57.00 | 2,415 | — | — |
| 2022-03-02 | $59.00 | $59.00 | 1,870 | — | — |
| 2022-03-01 | $59.60 | $59.60 | 3,105 | — | — |
| 2022-02-28 | $61.80 | $61.80 | 3,745 | — | — |
| 2022-02-25 | $62.80 | $62.80 | 1,680 | — | — |
| 2022-02-24 | $59.80 | $59.80 | 5,260 | — | — |
| 2022-02-23 | $55.80 | $55.80 | 2,765 | — | — |
| 2022-02-22 | $59.40 | $59.40 | 5,990 | — | — |
| 2022-02-18 | $61.60 | $61.60 | 4,270 | — | — |
| 2022-02-17 | $59.40 | $59.40 | 3,745 | — | — |
| 2022-02-16 | $59.60 | $59.60 | 6,160 | — | — |
| 2022-02-15 | $60.80 | $60.80 | 4,905 | — | — |
| 2022-02-14 | $52.40 | $52.40 | 2,530 | — | — |
| 2022-02-11 | $53.80 | $53.80 | 5,770 | — | — |
| 2022-02-10 | $56.00 | $56.00 | 5,800 | — | — |
| 2022-02-09 | $53.80 | $53.80 | 3,435 | — | — |
| 2022-02-08 | $52.20 | $52.20 | 5,750 | — | — |
| 2022-02-07 | $52.20 | $52.20 | 6,580 | — | — |
| 2022-02-04 | $56.80 | $56.80 | 4,570 | — | — |
| 2022-02-03 | $54.20 | $54.20 | 10,440 | — | — |
| 2022-02-02 | $58.00 | $58.00 | 12,145 | — | — |
| 2022-02-01 | $59.20 | $59.20 | 5,445 | — | — |
| 2022-01-31 | $56.20 | $56.20 | 5,430 | — | — |
| 2022-01-28 | $53.20 | $53.20 | 3,715 | — | — |
| 2022-01-27 | $50.80 | $50.80 | 2,955 | — | — |
| 2022-01-26 | $54.00 | $54.00 | 4,130 | — | — |
| 2022-01-25 | $54.40 | $54.40 | 5,450 | — | — |
| 2022-01-24 | $53.20 | $53.20 | 6,905 | — | — |
| 2022-01-21 | $50.40 | $50.40 | 11,545 | — | — |
| 2022-01-20 | $54.40 | $54.40 | 11,175 | — | — |
| 2022-01-19 | $55.00 | $55.00 | 5,965 | — | — |
| 2022-01-18 | $55.00 | $55.00 | 11,265 | — | — |
| 2022-01-14 | $60.00 | $60.00 | 18,785 | — | — |
| 2022-01-13 | $60.20 | $60.20 | 18,520 | — | — |
| 2022-01-12 | $71.00 | $71.00 | 7,090 | — | — |
| 2022-01-11 | $76.40 | $76.40 | 4,915 | — | — |
| 2022-01-10 | $73.80 | $73.80 | 7,000 | — | — |
| 2022-01-07 | $78.20 | $78.20 | 3,885 | — | — |
| 2022-01-06 | $79.80 | $79.80 | 2,200 | — | — |
| 2022-01-05 | $81.20 | $81.20 | 3,880 | — | — |
| 2022-01-04 | $83.40 | $83.40 | 3,590 | — | — |
| 2022-01-03 | $88.40 | $88.40 | 5,105 | — | — |