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
- 2014-10-02 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 | $19.75 | $19.75 | 85,756 | — | — |
| 2022-12-29 | $21.30 | $21.30 | 26,900 | — | — |
| 2022-12-28 | $19.63 | $19.63 | 42,704 | — | — |
| 2022-12-27 | $20.13 | $20.13 | 40,208 | — | — |
| 2022-12-23 | $20.90 | $20.90 | 83,808 | — | — |
| 2022-12-22 | $25.50 | $25.50 | 22,196 | — | — |
| 2022-12-21 | $25.75 | $25.75 | 18,924 | — | — |
| 2022-12-20 | $26.00 | $26.00 | 17,972 | — | — |
| 2022-12-19 | $26.75 | $26.75 | 16,540 | — | — |
| 2022-12-16 | $28.00 | $28.00 | 15,612 | — | — |
| 2022-12-15 | $28.25 | $28.25 | 16,344 | — | — |
| 2022-12-14 | $28.00 | $28.00 | 13,212 | — | — |
| 2022-12-13 | $28.25 | $28.25 | 10,632 | — | — |
| 2022-12-12 | $28.25 | $28.25 | 14,756 | — | — |
| 2022-12-09 | $28.25 | $28.25 | 10,092 | — | — |
| 2022-12-08 | $28.25 | $28.25 | 11,552 | — | — |
| 2022-12-07 | $27.75 | $27.75 | 22,824 | — | — |
| 2022-12-06 | $29.50 | $29.50 | 14,420 | — | — |
| 2022-12-05 | $29.50 | $29.50 | 14,648 | — | — |
| 2022-12-02 | $30.75 | $30.75 | 9,044 | — | — |
| 2022-12-01 | $30.75 | $30.75 | 37,520 | — | — |
| 2022-11-30 | $29.25 | $29.25 | 9,104 | — | — |
| 2022-11-29 | $29.00 | $29.00 | 10,928 | — | — |
| 2022-11-28 | $29.00 | $29.00 | 15,020 | — | — |
| 2022-11-25 | $29.75 | $29.75 | 6,212 | — | — |
| 2022-11-23 | $29.00 | $29.00 | 13,252 | — | — |
| 2022-11-22 | $28.50 | $28.50 | 45,684 | — | — |
| 2022-11-21 | $29.00 | $29.00 | 21,888 | — | — |
| 2022-11-18 | $27.75 | $27.75 | 14,708 | — | — |
| 2022-11-17 | $27.25 | $27.25 | 19,512 | — | — |
| 2022-11-16 | $27.50 | $27.50 | 16,996 | — | — |
| 2022-11-15 | $26.75 | $26.75 | 18,736 | — | — |
| 2022-11-14 | $28.00 | $28.00 | 17,120 | — | — |
| 2022-11-11 | $27.25 | $27.25 | 12,968 | — | — |
| 2022-11-10 | $26.75 | $26.75 | 17,756 | — | — |
| 2022-11-09 | $26.25 | $26.25 | 17,428 | — | — |
| 2022-11-08 | $26.00 | $26.00 | 10,844 | — | — |
| 2022-11-07 | $25.75 | $25.75 | 9,096 | — | — |
| 2022-11-04 | $25.50 | $25.50 | 18,264 | — | — |
| 2022-11-03 | $26.00 | $26.00 | 9,060 | — | — |
| 2022-11-02 | $26.50 | $26.50 | 10,968 | — | — |
| 2022-11-01 | $26.75 | $26.75 | 11,508 | — | — |
| 2022-10-31 | $27.00 | $27.00 | 11,136 | — | — |
| 2022-10-28 | $28.00 | $28.00 | 75,560 | — | — |
| 2022-10-27 | $26.50 | $26.50 | 13,424 | — | — |
| 2022-10-26 | $26.25 | $26.25 | 12,184 | — | — |
| 2022-10-25 | $26.75 | $26.75 | 10,540 | — | — |
| 2022-10-24 | $26.25 | $26.25 | 15,756 | — | — |
| 2022-10-21 | $26.25 | $26.25 | 10,148 | — | — |
| 2022-10-20 | $26.50 | $26.50 | 16,788 | — | — |
| 2022-10-19 | $27.50 | $27.50 | 5,832 | — | — |
| 2022-10-18 | $28.50 | $28.50 | 8,484 | — | — |
| 2022-10-17 | $28.25 | $28.25 | 7,472 | — | — |
| 2022-10-14 | $27.00 | $27.00 | 18,288 | — | — |
| 2022-10-13 | $28.00 | $28.00 | 16,096 | — | — |
| 2022-10-12 | $27.25 | $27.25 | 22,464 | — | — |
| 2022-10-11 | $28.25 | $28.25 | 13,812 | — | — |
| 2022-10-10 | $28.50 | $28.50 | 17,044 | — | — |
| 2022-10-07 | $28.75 | $28.75 | 29,380 | — | — |
| 2022-10-06 | $30.00 | $30.00 | 11,084 | — | — |
| 2022-10-05 | $31.50 | $31.50 | 13,744 | — | — |
| 2022-10-04 | $31.25 | $31.25 | 21,364 | — | — |
| 2022-10-03 | $32.00 | $32.00 | 17,432 | — | — |
| 2022-09-30 | $30.25 | $30.25 | 25,540 | — | — |
| 2022-09-29 | $31.50 | $31.50 | 31,932 | — | — |
| 2022-09-28 | $30.25 | $30.25 | 78,684 | — | — |
| 2022-09-27 | $29.50 | $29.50 | 25,964 | — | — |
| 2022-09-26 | $28.75 | $28.75 | 18,304 | — | — |
| 2022-09-23 | $29.50 | $29.50 | 48,332 | — | — |
| 2022-09-22 | $29.25 | $29.25 | 13,212 | — | — |
| 2022-09-21 | $30.50 | $30.50 | 11,944 | — | — |
| 2022-09-20 | $31.50 | $31.50 | 24,072 | — | — |
| 2022-09-19 | $30.75 | $30.75 | 22,012 | — | — |
| 2022-09-16 | $31.25 | $31.25 | 21,496 | — | — |
| 2022-09-15 | $30.75 | $30.75 | 12,580 | — | — |
| 2022-09-14 | $30.75 | $30.75 | 37,428 | — | — |
| 2022-09-13 | $32.00 | $32.00 | 16,268 | — | — |
| 2022-09-12 | $33.00 | $33.00 | 16,684 | — | — |
| 2022-09-09 | $33.00 | $33.00 | 37,460 | — | — |
| 2022-09-08 | $33.25 | $33.25 | 26,616 | — | — |
| 2022-09-07 | $31.25 | $31.25 | 9,264 | — | — |
| 2022-09-06 | $30.50 | $30.50 | 16,944 | — | — |
| 2022-09-02 | $32.50 | $32.50 | 24,760 | — | — |
| 2022-09-01 | $31.50 | $31.50 | 10,372 | — | — |
| 2022-08-31 | $30.75 | $30.75 | 11,024 | — | — |
| 2022-08-30 | $30.00 | $30.00 | 18,424 | — | — |
| 2022-08-29 | $31.25 | $31.25 | 19,372 | — | — |
| 2022-08-26 | $30.50 | $30.50 | 13,480 | — | — |
| 2022-08-25 | $32.00 | $32.00 | 13,136 | — | — |
| 2022-08-24 | $32.25 | $32.25 | 16,300 | — | — |
| 2022-08-23 | $30.50 | $30.50 | 18,888 | — | — |
| 2022-08-22 | $30.50 | $30.50 | 21,324 | — | — |
| 2022-08-19 | $29.50 | $29.50 | 27,008 | — | — |
| 2022-08-18 | $29.50 | $29.50 | 14,800 | — | — |
| 2022-08-17 | $30.00 | $30.00 | 28,716 | — | — |
| 2022-08-16 | $31.75 | $31.75 | 37,800 | — | — |
| 2022-08-15 | $31.75 | $31.75 | 36,796 | — | — |
| 2022-08-12 | $29.25 | $29.25 | 44,104 | — | — |
| 2022-08-11 | $29.75 | $29.75 | 79,148 | — | — |
| 2022-08-10 | $26.25 | $26.25 | 52,272 | — | — |
| 2022-08-09 | $23.75 | $23.75 | 35,040 | — | — |
| 2022-08-08 | $25.75 | $25.75 | 27,920 | — | — |
| 2022-08-05 | $25.00 | $25.00 | 17,064 | — | — |
| 2022-08-04 | $25.25 | $25.25 | 38,144 | — | — |
| 2022-08-03 | $23.98 | $23.98 | 18,692 | — | — |
| 2022-08-02 | $23.50 | $23.50 | 19,568 | — | — |
| 2022-08-01 | $22.60 | $22.60 | 13,844 | — | — |
| 2022-07-29 | $22.33 | $22.33 | 18,448 | — | — |
| 2022-07-28 | $22.48 | $22.48 | 13,468 | — | — |
| 2022-07-27 | $22.40 | $22.40 | 14,216 | — | — |
| 2022-07-26 | $22.67 | $22.67 | 25,344 | — | — |
| 2022-07-25 | $22.45 | $22.45 | 40,616 | — | — |
| 2022-07-22 | $24.58 | $24.58 | 93,828 | — | — |
| 2022-07-21 | $21.90 | $21.90 | 26,660 | — | — |
| 2022-07-20 | $22.38 | $22.38 | 15,672 | — | — |
| 2022-07-19 | $22.25 | $22.25 | 20,412 | — | — |
| 2022-07-18 | $22.25 | $22.25 | 21,144 | — | — |
| 2022-07-15 | $22.83 | $22.83 | 12,628 | — | — |
| 2022-07-14 | $22.38 | $22.38 | 11,764 | — | — |
| 2022-07-13 | $22.60 | $22.60 | 11,220 | — | — |
| 2022-07-12 | $22.55 | $22.55 | 14,248 | — | — |
| 2022-07-11 | $22.60 | $22.60 | 16,188 | — | — |
| 2022-07-08 | $23.42 | $23.42 | 16,544 | — | — |
| 2022-07-07 | $23.05 | $23.05 | 23,504 | — | — |
| 2022-07-06 | $22.25 | $22.25 | 17,320 | — | — |
| 2022-07-05 | $22.35 | $22.35 | 33,992 | — | — |
| 2022-07-01 | $22.35 | $22.35 | 27,776 | — | — |
| 2022-06-30 | $23.00 | $23.00 | 17,596 | — | — |
| 2022-06-29 | $23.65 | $23.65 | 17,920 | — | — |
| 2022-06-28 | $24.55 | $24.55 | 37,364 | — | — |
| 2022-06-27 | $24.00 | $24.00 | 22,788 | — | — |
| 2022-06-24 | $24.42 | $24.42 | 562,200 | — | — |
| 2022-06-23 | $23.88 | $23.88 | 32,472 | — | — |
| 2022-06-22 | $23.25 | $23.25 | 39,568 | — | — |
| 2022-06-21 | $22.20 | $22.20 | 74,836 | — | — |
| 2022-06-17 | $22.03 | $22.03 | 62,368 | — | — |
| 2022-06-16 | $22.60 | $22.60 | 41,956 | — | — |
| 2022-06-15 | $23.85 | $23.85 | 33,112 | — | — |
| 2022-06-14 | $23.00 | $23.00 | 41,744 | — | — |
| 2022-06-13 | $23.88 | $23.88 | 37,840 | — | — |
| 2022-06-10 | $24.67 | $24.67 | 50,728 | — | — |
| 2022-06-09 | $26.50 | $26.50 | 46,284 | — | — |
| 2022-06-08 | $25.25 | $25.25 | 44,248 | — | — |
| 2022-06-07 | $25.75 | $25.75 | 61,748 | — | — |
| 2022-06-06 | $23.45 | $23.45 | 41,640 | — | — |
| 2022-06-03 | $24.30 | $24.30 | 42,564 | — | — |
| 2022-06-02 | $23.40 | $23.40 | 39,720 | — | — |
| 2022-06-01 | $22.50 | $22.50 | 39,232 | — | — |
| 2022-05-31 | $23.50 | $23.50 | 33,472 | — | — |
| 2022-05-27 | $23.13 | $23.13 | 36,616 | — | — |
| 2022-05-26 | $22.63 | $22.63 | 45,444 | — | — |
| 2022-05-25 | $23.00 | $23.00 | 136,000 | — | — |
| 2022-05-24 | $24.17 | $24.17 | 129,964 | — | — |
| 2022-05-23 | $22.53 | $22.53 | 38,320 | — | — |
| 2022-05-20 | $22.88 | $22.88 | 46,416 | — | — |
| 2022-05-19 | $22.30 | $22.30 | 35,344 | — | — |
| 2022-05-18 | $22.55 | $22.55 | 31,600 | — | — |
| 2022-05-17 | $23.73 | $23.73 | 44,772 | — | — |
| 2022-05-16 | $22.25 | $22.25 | 38,024 | — | — |
| 2022-05-13 | $22.38 | $22.38 | 60,708 | — | — |
| 2022-05-12 | $22.45 | $22.45 | 96,992 | — | — |
| 2022-05-11 | $22.08 | $22.08 | 113,524 | — | — |
| 2022-05-10 | $25.50 | $25.50 | 65,820 | — | — |
| 2022-05-09 | $23.55 | $23.55 | 117,768 | — | — |
| 2022-05-06 | $26.00 | $26.00 | 203,620 | — | — |
| 2022-05-05 | $24.33 | $24.33 | 95,720 | — | — |
| 2022-05-04 | $25.75 | $25.75 | 55,284 | — | — |
| 2022-05-03 | $25.63 | $25.63 | 47,172 | — | — |
| 2022-05-02 | $24.10 | $24.10 | 101,916 | — | — |
| 2022-04-29 | $25.25 | $25.25 | 63,092 | — | — |
| 2022-04-28 | $25.75 | $25.75 | 111,016 | — | — |
| 2022-04-27 | $22.75 | $22.75 | 222,852 | — | — |
| 2022-04-26 | $27.25 | $27.25 | 48,960 | — | — |
| 2022-04-25 | $27.75 | $27.75 | 100,000 | — | — |
| 2022-04-22 | $30.00 | $30.00 | 45,448 | — | — |
| 2022-04-21 | $30.25 | $30.25 | 169,672 | — | — |
| 2022-04-20 | $34.00 | $34.00 | 66,924 | — | — |
| 2022-04-19 | $32.63 | $32.63 | 216,360 | — | — |
| 2022-04-18 | $36.75 | $36.75 | 65,600 | — | — |
| 2022-04-14 | $38.75 | $38.75 | 42,864 | — | — |
| 2022-04-13 | $39.00 | $39.00 | 40,908 | — | — |
| 2022-04-12 | $38.00 | $38.00 | 66,912 | — | — |
| 2022-04-11 | $38.75 | $38.75 | 42,328 | — | — |
| 2022-04-08 | $38.25 | $38.25 | 72,420 | — | — |
| 2022-04-07 | $39.25 | $39.25 | 135,100 | — | — |
| 2022-04-06 | $42.75 | $42.75 | 542,404 | — | — |
| 2022-04-05 | $46.00 | $46.00 | 29,724 | — | — |
| 2022-04-04 | $46.75 | $46.75 | 42,536 | — | — |
| 2022-04-01 | $45.25 | $45.25 | 26,564 | — | — |
| 2022-03-31 | $44.75 | $44.75 | 30,344 | — | — |
| 2022-03-30 | $43.75 | $43.75 | 35,188 | — | — |
| 2022-03-29 | $44.75 | $44.75 | 43,512 | — | — |
| 2022-03-28 | $44.00 | $44.00 | 86,568 | — | — |
| 2022-03-25 | $47.25 | $47.25 | 46,956 | — | — |
| 2022-03-24 | $47.25 | $47.25 | 68,368 | — | — |
| 2022-03-23 | $43.75 | $43.75 | 36,880 | — | — |
| 2022-03-22 | $45.00 | $45.00 | 72,936 | — | — |
| 2022-03-21 | $44.50 | $44.50 | 117,324 | — | — |
| 2022-03-18 | $41.50 | $41.50 | 98,100 | — | — |
| 2022-03-17 | $41.75 | $41.75 | 35,312 | — | — |
| 2022-03-16 | $40.50 | $40.50 | 41,880 | — | — |
| 2022-03-15 | $39.50 | $39.50 | 35,728 | — | — |
| 2022-03-14 | $38.00 | $38.00 | 28,552 | — | — |
| 2022-03-11 | $38.50 | $38.50 | 69,920 | — | — |
| 2022-03-10 | $37.00 | $37.00 | 27,556 | — | — |
| 2022-03-09 | $38.25 | $38.25 | 32,876 | — | — |
| 2022-03-08 | $36.25 | $36.25 | 60,752 | — | — |
| 2022-03-07 | $36.25 | $36.25 | 42,056 | — | — |
| 2022-03-04 | $38.00 | $38.00 | 53,600 | — | — |
| 2022-03-03 | $36.75 | $36.75 | 41,236 | — | — |
| 2022-03-02 | $38.25 | $38.25 | 16,552 | — | — |
| 2022-03-01 | $37.75 | $37.75 | 37,248 | — | — |
| 2022-02-28 | $38.50 | $38.50 | 35,492 | — | — |
| 2022-02-25 | $39.00 | $39.00 | 22,644 | — | — |
| 2022-02-24 | $39.00 | $39.00 | 57,552 | — | — |
| 2022-02-23 | $37.50 | $37.50 | 57,692 | — | — |
| 2022-02-22 | $41.00 | $41.00 | 47,272 | — | — |
| 2022-02-18 | $41.00 | $41.00 | 62,716 | — | — |
| 2022-02-17 | $44.75 | $44.75 | 144,484 | — | — |
| 2022-02-16 | $41.50 | $41.50 | 38,816 | — | — |
| 2022-02-15 | $40.75 | $40.75 | 94,628 | — | — |
| 2022-02-14 | $38.50 | $38.50 | 38,240 | — | — |
| 2022-02-11 | $37.75 | $37.75 | 100,952 | — | — |
| 2022-02-10 | $37.75 | $37.75 | 42,208 | — | — |
| 2022-02-09 | $39.00 | $39.00 | 60,944 | — | — |
| 2022-02-08 | $36.50 | $36.50 | 25,076 | — | — |
| 2022-02-07 | $37.25 | $37.25 | 36,208 | — | — |
| 2022-02-04 | $37.75 | $37.75 | 38,088 | — | — |
| 2022-02-03 | $35.50 | $35.50 | 25,284 | — | — |
| 2022-02-02 | $36.75 | $36.75 | 32,704 | — | — |
| 2022-02-01 | $38.00 | $38.00 | 31,984 | — | — |
| 2022-01-31 | $37.75 | $37.75 | 36,020 | — | — |
| 2022-01-28 | $35.25 | $35.25 | 47,260 | — | — |
| 2022-01-27 | $34.50 | $34.50 | 48,636 | — | — |
| 2022-01-26 | $36.00 | $36.00 | 51,552 | — | — |
| 2022-01-25 | $38.00 | $38.00 | 59,016 | — | — |
| 2022-01-24 | $36.00 | $36.00 | 155,284 | — | — |
| 2022-01-21 | $36.75 | $36.75 | 89,780 | — | — |
| 2022-01-20 | $38.75 | $38.75 | 49,636 | — | — |
| 2022-01-19 | $39.75 | $39.75 | 53,432 | — | — |
| 2022-01-18 | $38.75 | $38.75 | 43,152 | — | — |
| 2022-01-14 | $38.25 | $38.25 | 55,536 | — | — |
| 2022-01-13 | $37.00 | $37.00 | 68,780 | — | — |
| 2022-01-12 | $38.50 | $38.50 | 36,084 | — | — |
| 2022-01-11 | $39.50 | $39.50 | 26,960 | — | — |
| 2022-01-10 | $39.75 | $39.75 | 43,020 | — | — |
| 2022-01-07 | $39.75 | $39.75 | 25,124 | — | — |
| 2022-01-06 | $39.75 | $39.75 | 46,716 | — | — |
| 2022-01-05 | $39.75 | $39.75 | 44,196 | — | — |
| 2022-01-04 | $42.25 | $42.25 | 46,244 | — | — |
| 2022-01-03 | $41.75 | $41.75 | 58,928 | — | — |