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
- 2020-10-29 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 | $28.75 | $28.75 | 4,628 | — | — |
| 2022-12-29 | $29.75 | $29.75 | 3,408 | — | — |
| 2022-12-28 | $29.50 | $29.50 | 3,016 | — | — |
| 2022-12-27 | $26.50 | $26.50 | 3,072 | — | — |
| 2022-12-23 | $29.00 | $29.00 | 7,716 | — | — |
| 2022-12-22 | $31.25 | $31.25 | 280 | — | — |
| 2022-12-21 | $32.25 | $32.25 | 2,336 | — | — |
| 2022-12-20 | $33.50 | $33.50 | 3,104 | — | — |
| 2022-12-19 | $32.00 | $32.00 | 1,792 | — | — |
| 2022-12-16 | $35.00 | $35.00 | 1,304 | — | — |
| 2022-12-15 | $35.25 | $35.25 | 904 | — | — |
| 2022-12-14 | $37.50 | $37.50 | 928 | — | — |
| 2022-12-13 | $38.50 | $38.50 | 380 | — | — |
| 2022-12-12 | $37.75 | $37.75 | 344 | — | — |
| 2022-12-09 | $37.50 | $37.50 | 2,332 | — | — |
| 2022-12-08 | $36.50 | $36.50 | 628 | — | — |
| 2022-12-07 | $35.75 | $35.75 | 1,388 | — | — |
| 2022-12-06 | $34.75 | $34.75 | 736 | — | — |
| 2022-12-05 | $36.00 | $36.00 | 1,988 | — | — |
| 2022-12-02 | $37.75 | $37.75 | 1,884 | — | — |
| 2022-12-01 | $38.75 | $38.75 | 1,192 | — | — |
| 2022-11-30 | $39.25 | $39.25 | 1,300 | — | — |
| 2022-11-29 | $39.25 | $39.25 | 1,592 | — | — |
| 2022-11-28 | $36.50 | $36.50 | 3,452 | — | — |
| 2022-11-25 | $36.25 | $36.25 | 1,072 | — | — |
| 2022-11-23 | $37.25 | $37.25 | 764 | — | — |
| 2022-11-22 | $35.75 | $35.75 | 1,480 | — | — |
| 2022-11-21 | $36.25 | $36.25 | 2,356 | — | — |
| 2022-11-18 | $38.50 | $38.50 | 4,476 | — | — |
| 2022-11-17 | $37.75 | $37.75 | 3,012 | — | — |
| 2022-11-16 | $43.75 | $43.75 | 928 | — | — |
| 2022-11-15 | $45.00 | $45.00 | 764 | — | — |
| 2022-11-14 | $42.50 | $42.50 | 1,548 | — | — |
| 2022-11-11 | $43.50 | $43.50 | 1,116 | — | — |
| 2022-11-10 | $43.13 | $43.13 | 3,956 | — | — |
| 2022-11-09 | $41.63 | $41.63 | 2,784 | — | — |
| 2022-11-08 | $47.25 | $47.25 | 14,112 | — | — |
| 2022-11-07 | $51.00 | $51.00 | 3,500 | — | — |
| 2022-11-04 | $54.00 | $54.00 | 6,024 | — | — |
| 2022-11-03 | $58.50 | $58.50 | 5,468 | — | — |
| 2022-11-02 | $48.75 | $48.75 | 636 | — | — |
| 2022-11-01 | $50.13 | $50.13 | 1,784 | — | — |
| 2022-10-31 | $50.25 | $50.25 | 3,376 | — | — |
| 2022-10-28 | $47.25 | $47.25 | 1,088 | — | — |
| 2022-10-27 | $45.25 | $45.25 | 528 | — | — |
| 2022-10-26 | $45.75 | $45.75 | 932 | — | — |
| 2022-10-25 | $46.00 | $46.00 | 1,704 | — | — |
| 2022-10-24 | $41.25 | $41.25 | 3,724 | — | — |
| 2022-10-21 | $39.75 | $39.75 | 964 | — | — |
| 2022-10-20 | $43.50 | $43.50 | 2,164 | — | — |
| 2022-10-19 | $43.75 | $43.75 | 672 | — | — |
| 2022-10-18 | $42.00 | $42.00 | 3,772 | — | — |
| 2022-10-17 | $45.50 | $45.50 | 1,704 | — | — |
| 2022-10-14 | $47.63 | $47.63 | 4,008 | — | — |
| 2022-10-13 | $50.25 | $50.25 | 1,988 | — | — |
| 2022-10-12 | $54.00 | $54.00 | 1,060 | — | — |
| 2022-10-11 | $50.25 | $50.25 | 3,000 | — | — |
| 2022-10-10 | $48.75 | $48.75 | 600 | — | — |
| 2022-10-07 | $48.50 | $48.50 | 868 | — | — |
| 2022-10-06 | $51.50 | $51.50 | 400 | — | — |
| 2022-10-05 | $53.25 | $53.25 | 776 | — | — |
| 2022-10-04 | $52.75 | $52.75 | 2,224 | — | — |
| 2022-10-03 | $46.25 | $46.25 | 2,020 | — | — |
| 2022-09-30 | $47.25 | $47.25 | 3,248 | — | — |
| 2022-09-29 | $46.75 | $46.75 | 7,740 | — | — |
| 2022-09-28 | $60.00 | $60.00 | 4,136 | — | — |
| 2022-09-27 | $49.50 | $49.50 | 896 | — | — |
| 2022-09-26 | $48.50 | $48.50 | 1,460 | — | — |
| 2022-09-23 | $50.00 | $50.00 | 1,796 | — | — |
| 2022-09-22 | $48.00 | $48.00 | 1,128 | — | — |
| 2022-09-21 | $48.75 | $48.75 | 2,252 | — | — |
| 2022-09-20 | $50.25 | $50.25 | 1,936 | — | — |
| 2022-09-19 | $51.75 | $51.75 | 5,948 | — | — |
| 2022-09-16 | $57.75 | $57.75 | 3,100 | — | — |
| 2022-09-15 | $61.00 | $61.00 | 3,676 | — | — |
| 2022-09-14 | $57.50 | $57.50 | 3,068 | — | — |
| 2022-09-13 | $60.00 | $60.00 | 2,736 | — | — |
| 2022-09-12 | $63.50 | $63.50 | 1,696 | — | — |
| 2022-09-09 | $65.00 | $65.00 | 2,412 | — | — |
| 2022-09-08 | $64.50 | $64.50 | 1,380 | — | — |
| 2022-09-07 | $65.00 | $65.00 | 3,636 | — | — |
| 2022-09-06 | $60.50 | $60.50 | 1,672 | — | — |
| 2022-09-02 | $61.75 | $61.75 | 2,868 | — | — |
| 2022-09-01 | $57.00 | $57.00 | 1,604 | — | — |
| 2022-08-31 | $53.75 | $53.75 | 2,604 | — | — |
| 2022-08-30 | $57.00 | $57.00 | 2,132 | — | — |
| 2022-08-29 | $60.75 | $60.75 | 8,072 | — | — |
| 2022-08-26 | $62.75 | $62.75 | 6,908 | — | — |
| 2022-08-25 | $56.00 | $56.00 | 1,548 | — | — |
| 2022-08-24 | $57.00 | $57.00 | 2,596 | — | — |
| 2022-08-23 | $49.78 | $49.78 | 964 | — | — |
| 2022-08-22 | $49.75 | $49.75 | 860 | — | — |
| 2022-08-19 | $50.00 | $50.00 | 2,824 | — | — |
| 2022-08-18 | $53.25 | $53.25 | 2,112 | — | — |
| 2022-08-17 | $52.50 | $52.50 | 3,112 | — | — |
| 2022-08-16 | $53.75 | $53.75 | 1,928 | — | — |
| 2022-08-15 | $53.75 | $53.75 | 960 | — | — |
| 2022-08-12 | $54.00 | $54.00 | 956 | — | — |
| 2022-08-11 | $53.50 | $53.50 | 5,572 | — | — |
| 2022-08-10 | $50.88 | $50.88 | 1,840 | — | — |
| 2022-08-09 | $49.50 | $49.50 | 2,704 | — | — |
| 2022-08-08 | $49.75 | $49.75 | 2,672 | — | — |
| 2022-08-05 | $52.25 | $52.25 | 2,976 | — | — |
| 2022-08-04 | $47.75 | $47.75 | 3,948 | — | — |
| 2022-08-03 | $43.00 | $43.00 | 1,048 | — | — |
| 2022-08-02 | $42.75 | $42.75 | 2,124 | — | — |
| 2022-08-01 | $42.25 | $42.25 | 2,612 | — | — |
| 2022-07-29 | $40.25 | $40.25 | 804 | — | — |
| 2022-07-28 | $41.75 | $41.75 | 1,008 | — | — |
| 2022-07-27 | $42.00 | $42.00 | 936 | — | — |
| 2022-07-26 | $39.75 | $39.75 | 1,544 | — | — |
| 2022-07-25 | $41.63 | $41.63 | 984 | — | — |
| 2022-07-22 | $41.75 | $41.75 | 436 | — | — |
| 2022-07-21 | $42.75 | $42.75 | 692 | — | — |
| 2022-07-20 | $43.00 | $43.00 | 2,716 | — | — |
| 2022-07-19 | $41.50 | $41.50 | 3,320 | — | — |
| 2022-07-18 | $42.25 | $42.25 | 1,564 | — | — |
| 2022-07-15 | $44.00 | $44.00 | 704 | — | — |
| 2022-07-14 | $44.75 | $44.75 | 1,256 | — | — |
| 2022-07-13 | $46.00 | $46.00 | 1,720 | — | — |
| 2022-07-12 | $45.50 | $45.50 | 1,968 | — | — |
| 2022-07-11 | $47.75 | $47.75 | 952 | — | — |
| 2022-07-08 | $47.75 | $47.75 | 1,032 | — | — |
| 2022-07-07 | $49.00 | $49.00 | 1,780 | — | — |
| 2022-07-06 | $48.00 | $48.00 | 4,148 | — | — |
| 2022-07-05 | $43.25 | $43.25 | 1,028 | — | — |
| 2022-07-01 | $42.50 | $42.50 | 604 | — | — |
| 2022-06-30 | $43.25 | $43.25 | 1,224 | — | — |
| 2022-06-29 | $46.00 | $46.00 | 1,028 | — | — |
| 2022-06-28 | $45.00 | $45.00 | 864 | — | — |
| 2022-06-27 | $46.00 | $46.00 | 2,168 | — | — |
| 2022-06-24 | $43.75 | $43.75 | 2,468 | — | — |
| 2022-06-23 | $43.75 | $43.75 | 832 | — | — |
| 2022-06-22 | $41.25 | $41.25 | 1,204 | — | — |
| 2022-06-21 | $44.50 | $44.50 | 1,288 | — | — |
| 2022-06-17 | $43.50 | $43.50 | 2,100 | — | — |
| 2022-06-16 | $43.25 | $43.25 | 1,276 | — | — |
| 2022-06-15 | $43.75 | $43.75 | 2,432 | — | — |
| 2022-06-14 | $45.25 | $45.25 | 3,492 | — | — |
| 2022-06-13 | $49.50 | $49.50 | 5,496 | — | — |
| 2022-06-10 | $54.75 | $54.75 | 3,444 | — | — |
| 2022-06-09 | $58.75 | $58.75 | 7,520 | — | — |
| 2022-06-08 | $52.50 | $52.50 | 5,964 | — | — |
| 2022-06-07 | $54.75 | $54.75 | 11,184 | — | — |
| 2022-06-06 | $57.25 | $57.25 | 35,624 | — | — |
| 2022-06-03 | $49.00 | $49.00 | 77,204 | — | — |
| 2022-06-02 | $36.25 | $36.25 | 2,304 | — | — |
| 2022-06-01 | $32.50 | $32.50 | 2,784 | — | — |
| 2022-05-31 | $32.75 | $32.75 | 1,836 | — | — |
| 2022-05-27 | $33.00 | $33.00 | 2,136 | — | — |
| 2022-05-26 | $32.50 | $32.50 | 8,284 | — | — |
| 2022-05-25 | $32.25 | $32.25 | 2,872 | — | — |
| 2022-05-24 | $30.50 | $30.50 | 1,920 | — | — |
| 2022-05-23 | $33.75 | $33.75 | 4,824 | — | — |
| 2022-05-20 | $34.75 | $34.75 | 468 | — | — |
| 2022-05-19 | $34.75 | $34.75 | 2,096 | — | — |
| 2022-05-18 | $34.75 | $34.75 | 2,340 | — | — |
| 2022-05-17 | $35.00 | $35.00 | 2,724 | — | — |
| 2022-05-16 | $34.75 | $34.75 | 2,352 | — | — |
| 2022-05-13 | $35.50 | $35.50 | 8,904 | — | — |
| 2022-05-12 | $34.75 | $34.75 | 2,320 | — | — |
| 2022-05-11 | $35.75 | $35.75 | 3,196 | — | — |
| 2022-05-10 | $36.00 | $36.00 | 1,728 | — | — |
| 2022-05-09 | $36.00 | $36.00 | 1,356 | — | — |
| 2022-05-06 | $37.75 | $37.75 | 2,676 | — | — |
| 2022-05-05 | $40.00 | $40.00 | 1,768 | — | — |
| 2022-05-04 | $42.25 | $42.25 | 2,056 | — | — |
| 2022-05-03 | $42.00 | $42.00 | 2,124 | — | — |
| 2022-05-02 | $41.75 | $41.75 | 1,260 | — | — |
| 2022-04-29 | $42.00 | $42.00 | 2,064 | — | — |
| 2022-04-28 | $41.75 | $41.75 | 4,188 | — | — |
| 2022-04-27 | $41.75 | $41.75 | 1,680 | — | — |
| 2022-04-26 | $43.50 | $43.50 | 2,820 | — | — |
| 2022-04-25 | $47.25 | $47.25 | 1,260 | — | — |
| 2022-04-22 | $48.75 | $48.75 | 1,524 | — | — |
| 2022-04-21 | $50.00 | $50.00 | 2,064 | — | — |
| 2022-04-20 | $53.00 | $53.00 | 2,032 | — | — |
| 2022-04-19 | $55.00 | $55.00 | 1,396 | — | — |
| 2022-04-18 | $54.25 | $54.25 | 3,148 | — | — |
| 2022-04-14 | $62.75 | $62.75 | 640 | — | — |
| 2022-04-13 | $64.00 | $64.00 | 1,944 | — | — |
| 2022-04-12 | $68.50 | $68.50 | 3,224 | — | — |
| 2022-04-11 | $67.25 | $67.25 | 3,784 | — | — |
| 2022-04-08 | $66.50 | $66.50 | 4,352 | — | — |
| 2022-04-07 | $63.75 | $63.75 | 1,736 | — | — |
| 2022-04-06 | $62.75 | $62.75 | 3,684 | — | — |
| 2022-04-05 | $64.75 | $64.75 | 3,680 | — | — |
| 2022-04-04 | $63.50 | $63.50 | 7,316 | — | — |
| 2022-04-01 | $57.50 | $57.50 | 868 | — | — |
| 2022-03-31 | $55.00 | $55.00 | 2,996 | — | — |
| 2022-03-30 | $59.25 | $59.25 | 1,028 | — | — |
| 2022-03-29 | $60.25 | $60.25 | 1,008 | — | — |
| 2022-03-28 | $59.50 | $59.50 | 2,516 | — | — |
| 2022-03-25 | $58.75 | $58.75 | 1,944 | — | — |
| 2022-03-24 | $61.75 | $61.75 | 2,452 | — | — |
| 2022-03-23 | $58.50 | $58.50 | 8,584 | — | — |
| 2022-03-22 | $54.75 | $54.75 | 2,948 | — | — |
| 2022-03-21 | $51.50 | $51.50 | 1,560 | — | — |
| 2022-03-18 | $55.50 | $55.50 | 1,980 | — | — |
| 2022-03-17 | $53.75 | $53.75 | 2,396 | — | — |
| 2022-03-16 | $50.25 | $50.25 | 3,228 | — | — |
| 2022-03-15 | $45.75 | $45.75 | 996 | — | — |
| 2022-03-14 | $44.75 | $44.75 | 3,036 | — | — |
| 2022-03-11 | $49.25 | $49.25 | 3,616 | — | — |
| 2022-03-10 | $50.00 | $50.00 | 2,188 | — | — |
| 2022-03-09 | $50.25 | $50.25 | 5,512 | — | — |
| 2022-03-08 | $46.75 | $46.75 | 3,376 | — | — |
| 2022-03-07 | $43.00 | $43.00 | 1,764 | — | — |
| 2022-03-04 | $44.50 | $44.50 | 956 | — | — |
| 2022-03-03 | $44.75 | $44.75 | 1,432 | — | — |
| 2022-03-02 | $45.50 | $45.50 | 3,312 | — | — |
| 2022-03-01 | $46.00 | $46.00 | 1,976 | — | — |
| 2022-02-28 | $46.25 | $46.25 | 2,276 | — | — |
| 2022-02-25 | $48.25 | $48.25 | 2,112 | — | — |
| 2022-02-24 | $48.00 | $48.00 | 3,516 | — | — |
| 2022-02-23 | $48.50 | $48.50 | 1,488 | — | — |
| 2022-02-22 | $50.00 | $50.00 | 1,900 | — | — |
| 2022-02-18 | $47.00 | $47.00 | 4,428 | — | — |
| 2022-02-17 | $49.63 | $49.63 | 2,172 | — | — |
| 2022-02-16 | $52.50 | $52.50 | 1,440 | — | — |
| 2022-02-15 | $52.75 | $52.75 | 2,704 | — | — |
| 2022-02-14 | $51.75 | $51.75 | 2,024 | — | — |
| 2022-02-11 | $52.50 | $52.50 | 3,896 | — | — |
| 2022-02-10 | $53.00 | $53.00 | 5,124 | — | — |
| 2022-02-09 | $58.25 | $58.25 | 1,004 | — | — |
| 2022-02-08 | $56.75 | $56.75 | 2,500 | — | — |
| 2022-02-07 | $56.88 | $56.88 | 276 | — | — |
| 2022-02-04 | $56.50 | $56.50 | 1,500 | — | — |
| 2022-02-03 | $57.50 | $57.50 | 2,016 | — | — |
| 2022-02-02 | $59.25 | $59.25 | 1,892 | — | — |
| 2022-02-01 | $62.00 | $62.00 | 3,360 | — | — |
| 2022-01-31 | $60.00 | $60.00 | 1,672 | — | — |
| 2022-01-28 | $56.75 | $56.75 | 1,632 | — | — |
| 2022-01-27 | $56.75 | $56.75 | 2,824 | — | — |
| 2022-01-26 | $56.00 | $56.00 | 2,300 | — | — |
| 2022-01-25 | $55.00 | $55.00 | 2,864 | — | — |
| 2022-01-24 | $56.25 | $56.25 | 6,472 | — | — |
| 2022-01-21 | $53.00 | $53.00 | 8,056 | — | — |
| 2022-01-20 | $58.00 | $58.00 | 6,572 | — | — |
| 2022-01-19 | $59.75 | $59.75 | 3,212 | — | — |
| 2022-01-18 | $60.00 | $60.00 | 5,240 | — | — |
| 2022-01-14 | $60.50 | $60.50 | 7,884 | — | — |
| 2022-01-13 | $62.75 | $62.75 | 3,640 | — | — |
| 2022-01-12 | $66.25 | $66.25 | 1,848 | — | — |
| 2022-01-11 | $69.25 | $69.25 | 8,136 | — | — |
| 2022-01-10 | $70.25 | $70.25 | 1,848 | — | — |
| 2022-01-07 | $73.38 | $73.38 | 3,864 | — | — |
| 2022-01-06 | $72.25 | $72.25 | 3,712 | — | — |
| 2022-01-05 | $75.50 | $75.50 | 2,596 | — | — |
| 2022-01-04 | $82.75 | $82.75 | 2,444 | — | — |
| 2022-01-03 | $81.00 | $81.00 | 3,332 | — | — |