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
- 2017-12-19 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 | $19.60 | $19.60 | 5,215 | — | — |
| 2022-12-29 | $17.98 | $17.98 | 17,425 | — | — |
| 2022-12-28 | $21.90 | $21.90 | 3,460 | — | — |
| 2022-12-27 | $21.60 | $21.60 | 2,355 | — | — |
| 2022-12-23 | $21.50 | $21.50 | 2,015 | — | — |
| 2022-12-22 | $21.20 | $21.20 | 17,690 | — | — |
| 2022-12-21 | $22.60 | $22.60 | 5,695 | — | — |
| 2022-12-20 | $22.40 | $22.40 | 8,545 | — | — |
| 2022-12-19 | $22.60 | $22.60 | 9,470 | — | — |
| 2022-12-16 | $24.20 | $24.20 | 36,725 | — | — |
| 2022-12-15 | $22.30 | $22.30 | 12,895 | — | — |
| 2022-12-14 | $21.00 | $21.00 | 2,950 | — | — |
| 2022-12-13 | $20.80 | $20.80 | 5,550 | — | — |
| 2022-12-12 | $21.20 | $21.20 | 10,280 | — | — |
| 2022-12-09 | $20.80 | $20.80 | 13,025 | — | — |
| 2022-12-08 | $18.72 | $18.72 | 4,575 | — | — |
| 2022-12-07 | $18.40 | $18.40 | 3,315 | — | — |
| 2022-12-06 | $18.09 | $18.09 | 3,170 | — | — |
| 2022-12-05 | $18.08 | $18.08 | 1,465 | — | — |
| 2022-12-02 | $18.30 | $18.30 | 5,315 | — | — |
| 2022-12-01 | $18.60 | $18.60 | 5,405 | — | — |
| 2022-11-30 | $18.10 | $18.10 | 4,535 | — | — |
| 2022-11-29 | $19.44 | $19.44 | 135 | — | — |
| 2022-11-28 | $19.29 | $19.29 | 1,145 | — | — |
| 2022-11-25 | $19.40 | $19.40 | 1,060 | — | — |
| 2022-11-23 | $18.92 | $18.92 | 1,485 | — | — |
| 2022-11-22 | $19.00 | $19.00 | 4,420 | — | — |
| 2022-11-21 | $18.77 | $18.77 | 805 | — | — |
| 2022-11-18 | $18.60 | $18.60 | 1,025 | — | — |
| 2022-11-17 | $18.60 | $18.60 | 3,920 | — | — |
| 2022-11-16 | $18.08 | $18.08 | 715 | — | — |
| 2022-11-15 | $18.28 | $18.28 | 705 | — | — |
| 2022-11-14 | $18.00 | $18.00 | 1,975 | — | — |
| 2022-11-11 | $18.20 | $18.20 | 2,505 | — | — |
| 2022-11-10 | $17.40 | $17.40 | 1,565 | — | — |
| 2022-11-09 | $16.80 | $16.80 | 9,665 | — | — |
| 2022-11-08 | $17.67 | $17.67 | 3,175 | — | — |
| 2022-11-07 | $17.60 | $17.60 | 5,340 | — | — |
| 2022-11-04 | $18.00 | $18.00 | 1,780 | — | — |
| 2022-11-03 | $17.89 | $17.89 | 8,115 | — | — |
| 2022-11-02 | $19.40 | $19.40 | 5,070 | — | — |
| 2022-11-01 | $19.20 | $19.20 | 1,460 | — | — |
| 2022-10-31 | $19.20 | $19.20 | 7,435 | — | — |
| 2022-10-28 | $19.13 | $19.13 | 1,385 | — | — |
| 2022-10-27 | $18.99 | $18.99 | 1,575 | — | — |
| 2022-10-26 | $19.60 | $19.60 | 1,835 | — | — |
| 2022-10-25 | $18.60 | $18.60 | 1,940 | — | — |
| 2022-10-24 | $18.00 | $18.00 | 2,905 | — | — |
| 2022-10-21 | $18.00 | $18.00 | 8,840 | — | — |
| 2022-10-20 | $18.56 | $18.56 | 10,735 | — | — |
| 2022-10-19 | $20.40 | $20.40 | 1,410 | — | — |
| 2022-10-18 | $20.20 | $20.20 | 16,070 | — | — |
| 2022-10-17 | $19.40 | $19.40 | 2,040 | — | — |
| 2022-10-14 | $19.89 | $19.89 | 1,365 | — | — |
| 2022-10-13 | $19.36 | $19.36 | 7,865 | — | — |
| 2022-10-12 | $20.40 | $20.40 | 2,040 | — | — |
| 2022-10-11 | $21.18 | $21.18 | 2,435 | — | — |
| 2022-10-10 | $21.40 | $21.40 | 3,015 | — | — |
| 2022-10-07 | $20.60 | $20.60 | 5,635 | — | — |
| 2022-10-06 | $21.80 | $21.80 | 6,915 | — | — |
| 2022-10-05 | $22.80 | $22.80 | 1,355 | — | — |
| 2022-10-04 | $23.40 | $23.40 | 3,860 | — | — |
| 2022-10-03 | $23.20 | $23.20 | 1,360 | — | — |
| 2022-09-30 | $23.40 | $23.40 | 3,090 | — | — |
| 2022-09-29 | $23.60 | $23.60 | 1,565 | — | — |
| 2022-09-28 | $25.10 | $25.10 | 8,220 | — | — |
| 2022-09-27 | $22.80 | $22.80 | 3,585 | — | — |
| 2022-09-26 | $23.60 | $23.60 | 30,510 | — | — |
| 2022-09-23 | $21.90 | $21.90 | 4,175 | — | — |
| 2022-09-22 | $22.80 | $22.80 | 5,325 | — | — |
| 2022-09-21 | $23.20 | $23.20 | 8,820 | — | — |
| 2022-09-20 | $25.20 | $25.20 | 4,255 | — | — |
| 2022-09-19 | $25.20 | $25.20 | 8,185 | — | — |
| 2022-09-16 | $25.40 | $25.40 | 22,770 | — | — |
| 2022-09-15 | $25.20 | $25.20 | 2,120 | — | — |
| 2022-09-14 | $25.60 | $25.60 | 1,805 | — | — |
| 2022-09-13 | $25.80 | $25.80 | 4,005 | — | — |
| 2022-09-12 | $27.00 | $27.00 | 2,515 | — | — |
| 2022-09-09 | $27.80 | $27.80 | 3,545 | — | — |
| 2022-09-08 | $26.00 | $26.00 | 2,700 | — | — |
| 2022-09-07 | $26.40 | $26.40 | 5,605 | — | — |
| 2022-09-06 | $26.00 | $26.00 | 6,190 | — | — |
| 2022-09-02 | $27.00 | $27.00 | 19,785 | — | — |
| 2022-09-01 | $27.20 | $27.20 | 13,360 | — | — |
| 2022-08-31 | $27.40 | $27.40 | 20,215 | — | — |
| 2022-08-30 | $27.20 | $27.20 | 37,455 | — | — |
| 2022-08-29 | $28.20 | $28.20 | 9,565 | — | — |
| 2022-08-26 | $28.60 | $28.60 | 10,085 | — | — |
| 2022-08-25 | $30.20 | $30.20 | 19,640 | — | — |
| 2022-08-24 | $30.40 | $30.40 | 10,655 | — | — |
| 2022-08-23 | $31.40 | $31.40 | 7,865 | — | — |
| 2022-08-22 | $31.60 | $31.60 | 28,375 | — | — |
| 2022-08-19 | $33.20 | $33.20 | 32,115 | — | — |
| 2022-08-18 | $34.60 | $34.60 | 12,925 | — | — |
| 2022-08-17 | $35.80 | $35.80 | 53,915 | — | — |
| 2022-08-16 | $35.40 | $35.40 | 26,985 | — | — |
| 2022-08-15 | $34.80 | $34.80 | 6,595 | — | — |
| 2022-08-12 | $35.40 | $35.40 | 17,200 | — | — |
| 2022-08-11 | $35.40 | $35.40 | 14,080 | — | — |
| 2022-08-10 | $33.80 | $33.80 | 3,375 | — | — |
| 2022-08-09 | $33.60 | $33.60 | 8,890 | — | — |
| 2022-08-08 | $34.60 | $34.60 | 36,225 | — | — |
| 2022-08-05 | $34.00 | $34.00 | 8,120 | — | — |
| 2022-08-04 | $35.00 | $35.00 | 14,865 | — | — |
| 2022-08-03 | $33.20 | $33.20 | 9,760 | — | — |
| 2022-08-02 | $33.00 | $33.00 | 43,400 | — | — |
| 2022-08-01 | $31.60 | $31.60 | 7,995 | — | — |
| 2022-07-29 | $32.30 | $32.30 | 29,795 | — | — |
| 2022-07-28 | $34.40 | $34.40 | 20,695 | — | — |
| 2022-07-27 | $34.00 | $34.00 | 6,365 | — | — |
| 2022-07-26 | $35.40 | $35.40 | 6,690 | — | — |
| 2022-07-25 | $34.20 | $34.20 | 7,735 | — | — |
| 2022-07-22 | $33.60 | $33.60 | 4,595 | — | — |
| 2022-07-21 | $33.60 | $33.60 | 6,015 | — | — |
| 2022-07-20 | $33.80 | $33.80 | 5,560 | — | — |
| 2022-07-19 | $33.60 | $33.60 | 7,680 | — | — |
| 2022-07-18 | $33.40 | $33.40 | 9,300 | — | — |
| 2022-07-15 | $34.00 | $34.00 | 12,720 | — | — |
| 2022-07-14 | $33.40 | $33.40 | 41,530 | — | — |
| 2022-07-13 | $36.00 | $36.00 | 74,035 | — | — |
| 2022-07-12 | $32.80 | $32.80 | 24,855 | — | — |
| 2022-07-11 | $32.60 | $32.60 | 17,945 | — | — |
| 2022-07-08 | $36.20 | $36.20 | 13,175 | — | — |
| 2022-07-07 | $35.80 | $35.80 | 13,370 | — | — |
| 2022-07-06 | $32.80 | $32.80 | 11,680 | — | — |
| 2022-07-05 | $34.80 | $34.80 | 6,575 | — | — |
| 2022-07-01 | $35.80 | $35.80 | 11,955 | — | — |
| 2022-06-30 | $36.40 | $36.40 | 31,010 | — | — |
| 2022-06-29 | $38.20 | $38.20 | 6,535 | — | — |
| 2022-06-28 | $39.20 | $39.20 | 21,510 | — | — |
| 2022-06-27 | $41.00 | $41.00 | 37,610 | — | — |
| 2022-06-24 | $45.40 | $45.40 | 12,615 | — | — |
| 2022-06-23 | $44.80 | $44.80 | 94,205 | — | — |
| 2022-06-22 | $46.00 | $46.00 | 11,845 | — | — |
| 2022-06-21 | $45.20 | $45.20 | 10,015 | — | — |
| 2022-06-17 | $43.80 | $43.80 | 10,375 | — | — |
| 2022-06-16 | $42.20 | $42.20 | 26,665 | — | — |
| 2022-06-15 | $44.60 | $44.60 | 13,320 | — | — |
| 2022-06-14 | $45.00 | $45.00 | 11,095 | — | — |
| 2022-06-13 | $43.00 | $43.00 | 20,730 | — | — |
| 2022-06-10 | $45.60 | $45.60 | 15,865 | — | — |
| 2022-06-09 | $45.20 | $45.20 | 69,555 | — | — |
| 2022-06-08 | $45.20 | $45.20 | 15,150 | — | — |
| 2022-06-07 | $44.80 | $44.80 | 64,100 | — | — |
| 2022-06-06 | $46.80 | $46.80 | 81,700 | — | — |
| 2022-06-03 | $52.20 | $52.20 | 41,050 | — | — |
| 2022-06-02 | $53.60 | $53.60 | 79,355 | — | — |
| 2022-06-01 | $53.80 | $53.80 | 266,780 | — | — |
| 2022-05-31 | $80.00 | $80.00 | 18,920 | — | — |
| 2022-05-27 | $77.60 | $77.60 | 15,800 | — | — |
| 2022-05-26 | $79.80 | $79.80 | 12,105 | — | — |
| 2022-05-25 | $82.00 | $82.00 | 14,670 | — | — |
| 2022-05-24 | $79.20 | $79.20 | 14,660 | — | — |
| 2022-05-23 | $80.60 | $80.60 | 46,445 | — | — |
| 2022-05-20 | $80.60 | $80.60 | 55,750 | — | — |
| 2022-05-19 | $85.40 | $85.40 | 49,505 | — | — |
| 2022-05-18 | $84.60 | $84.60 | 12,340 | — | — |
| 2022-05-17 | $85.00 | $85.00 | 18,735 | — | — |
| 2022-05-16 | $84.40 | $84.40 | 14,870 | — | — |
| 2022-05-13 | $86.20 | $86.20 | 19,300 | — | — |
| 2022-05-12 | $85.00 | $85.00 | 39,925 | — | — |
| 2022-05-11 | $84.60 | $84.60 | 47,650 | — | — |
| 2022-05-10 | $92.60 | $92.60 | 66,990 | — | — |
| 2022-05-09 | $92.60 | $92.60 | 68,340 | — | — |
| 2022-05-06 | $93.20 | $93.20 | 74,360 | — | — |
| 2022-05-05 | $94.60 | $94.60 | 177,115 | — | — |
| 2022-05-04 | $103.80 | $103.80 | 114,275 | — | — |
| 2022-05-03 | $97.40 | $97.40 | 68,080 | — | — |
| 2022-05-02 | $92.80 | $92.80 | 83,520 | — | — |
| 2022-04-29 | $93.00 | $93.00 | 90,525 | — | — |
| 2022-04-28 | $90.20 | $90.20 | 130,730 | — | — |
| 2022-04-27 | $86.60 | $86.60 | 77,315 | — | — |
| 2022-04-26 | $76.80 | $76.80 | 178,425 | — | — |
| 2022-04-25 | $80.80 | $80.80 | 569,850 | — | — |
| 2022-04-22 | $70.20 | $70.20 | 2,673,785 | — | — |
| 2022-04-21 | $130.00 | $130.00 | 138,645 | — | — |
| 2022-04-20 | $121.40 | $121.40 | 74,215 | — | — |
| 2022-04-19 | $127.00 | $127.00 | 99,520 | — | — |
| 2022-04-18 | $123.80 | $123.80 | 113,725 | — | — |
| 2022-04-14 | $123.00 | $123.00 | 78,800 | — | — |
| 2022-04-13 | $120.00 | $120.00 | 24,470 | — | — |
| 2022-04-12 | $115.80 | $115.80 | 14,115 | — | — |
| 2022-04-11 | $116.80 | $116.80 | 23,740 | — | — |
| 2022-04-08 | $119.00 | $119.00 | 24,360 | — | — |
| 2022-04-07 | $118.00 | $118.00 | 13,715 | — | — |
| 2022-04-06 | $118.20 | $118.20 | 18,810 | — | — |
| 2022-04-05 | $118.40 | $118.40 | 21,220 | — | — |
| 2022-04-04 | $119.00 | $119.00 | 28,725 | — | — |
| 2022-04-01 | $124.00 | $124.00 | 32,990 | — | — |
| 2022-03-31 | $120.20 | $120.20 | 102,305 | — | — |
| 2022-03-30 | $114.00 | $114.00 | 142,825 | — | — |
| 2022-03-29 | $93.40 | $93.40 | 16,590 | — | — |
| 2022-03-28 | $88.60 | $88.60 | 33,345 | — | — |
| 2022-03-25 | $90.80 | $90.80 | 17,635 | — | — |
| 2022-03-24 | $91.00 | $91.00 | 12,570 | — | — |
| 2022-03-23 | $90.60 | $90.60 | 17,090 | — | — |
| 2022-03-22 | $95.60 | $95.60 | 23,705 | — | — |
| 2022-03-21 | $90.80 | $90.80 | 23,945 | — | — |
| 2022-03-18 | $94.80 | $94.80 | 32,690 | — | — |
| 2022-03-17 | $96.60 | $96.60 | 45,415 | — | — |
| 2022-03-16 | $96.60 | $96.60 | 33,735 | — | — |
| 2022-03-15 | $91.80 | $91.80 | 44,830 | — | — |
| 2022-03-14 | $81.80 | $81.80 | 48,470 | — | — |
| 2022-03-11 | $84.40 | $84.40 | 28,020 | — | — |
| 2022-03-10 | $88.80 | $88.80 | 56,360 | — | — |
| 2022-03-09 | $84.20 | $84.20 | 80,130 | — | — |
| 2022-03-08 | $77.40 | $77.40 | 26,875 | — | — |
| 2022-03-07 | $72.00 | $72.00 | 67,275 | — | — |
| 2022-03-04 | $68.40 | $68.40 | 33,610 | — | — |
| 2022-03-03 | $66.80 | $66.80 | 59,370 | — | — |
| 2022-03-02 | $62.20 | $62.20 | 49,680 | — | — |
| 2022-03-01 | $64.80 | $64.80 | 56,425 | — | — |
| 2022-02-28 | $56.60 | $56.60 | 40,825 | — | — |
| 2022-02-25 | $51.60 | $51.60 | 24,355 | — | — |
| 2022-02-24 | $44.80 | $44.80 | 88,040 | — | — |
| 2022-02-23 | $50.30 | $50.30 | 80,475 | — | — |
| 2022-02-22 | $50.60 | $50.60 | 223,000 | — | — |
| 2022-02-18 | $85.40 | $85.40 | 74,550 | — | — |
| 2022-02-17 | $86.40 | $86.40 | 43,930 | — | — |
| 2022-02-16 | $86.00 | $86.00 | 80,445 | — | — |
| 2022-02-15 | $78.40 | $78.40 | 55,415 | — | — |
| 2022-02-14 | $72.80 | $72.80 | 82,415 | — | — |
| 2022-02-11 | $68.40 | $68.40 | 33,275 | — | — |
| 2022-02-10 | $69.60 | $69.60 | 31,475 | — | — |
| 2022-02-09 | $69.40 | $69.40 | 64,405 | — | — |
| 2022-02-08 | $73.60 | $73.60 | 49,695 | — | — |
| 2022-02-07 | $79.60 | $79.60 | 40,595 | — | — |
| 2022-02-04 | $76.20 | $76.20 | 20,575 | — | — |
| 2022-02-03 | $75.60 | $75.60 | 29,370 | — | — |
| 2022-02-02 | $72.60 | $72.60 | 16,460 | — | — |
| 2022-02-01 | $71.40 | $71.40 | 24,335 | — | — |
| 2022-01-31 | $70.80 | $70.80 | 22,715 | — | — |
| 2022-01-28 | $67.20 | $67.20 | 30,190 | — | — |
| 2022-01-27 | $63.80 | $63.80 | 201,825 | — | — |
| 2022-01-26 | $69.20 | $69.20 | 20,175 | — | — |
| 2022-01-25 | $71.40 | $71.40 | 23,110 | — | — |
| 2022-01-24 | $62.40 | $62.40 | 56,050 | — | — |
| 2022-01-21 | $76.20 | $76.20 | 92,775 | — | — |
| 2022-01-20 | $74.40 | $74.40 | 67,630 | — | — |
| 2022-01-19 | $68.80 | $68.80 | 39,740 | — | — |
| 2022-01-18 | $66.20 | $66.20 | 87,685 | — | — |
| 2022-01-14 | $59.80 | $59.80 | 33,305 | — | — |
| 2022-01-13 | $60.80 | $60.80 | 157,480 | — | — |
| 2022-01-12 | $58.20 | $58.20 | 174,405 | — | — |
| 2022-01-11 | $72.60 | $72.60 | 132,655 | — | — |
| 2022-01-10 | $74.80 | $74.80 | 218,815 | — | — |
| 2022-01-07 | $68.80 | $68.80 | 1,851,680 | — | — |
| 2022-01-06 | $66.60 | $66.60 | 833,695 | — | — |
| 2022-01-05 | $174.80 | $174.80 | 204,260 | — | — |
| 2022-01-04 | $171.20 | $171.20 | 217,785 | — | — |
| 2022-01-03 | $163.80 | $163.80 | 91,170 | — | — |