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
- 2021-03-24 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 | $35.36 | $35.36 | 363 | — | — |
| 2022-12-29 | $34.40 | $34.40 | 131 | — | — |
| 2022-12-28 | $33.92 | $33.92 | 413 | — | — |
| 2022-12-27 | $35.68 | $35.68 | 581 | — | — |
| 2022-12-23 | $36.96 | $36.96 | 169 | — | — |
| 2022-12-22 | $35.68 | $35.68 | 719 | — | — |
| 2022-12-21 | $39.04 | $39.04 | 1,044 | — | — |
| 2022-12-20 | $38.88 | $38.88 | 681 | — | — |
| 2022-12-19 | $35.52 | $35.52 | 200 | — | — |
| 2022-12-16 | $33.76 | $33.76 | 188 | — | — |
| 2022-12-15 | $34.72 | $34.72 | 2,519 | — | — |
| 2022-12-14 | $38.56 | $38.56 | 1,938 | — | — |
| 2022-12-13 | $31.60 | $31.60 | 1,713 | — | — |
| 2022-12-12 | $29.28 | $29.28 | 388 | — | — |
| 2022-12-09 | $27.04 | $27.04 | 306 | — | — |
| 2022-12-08 | $28.00 | $28.00 | 150 | — | — |
| 2022-12-07 | $27.20 | $27.20 | 81 | — | — |
| 2022-12-06 | $28.00 | $28.00 | 450 | — | — |
| 2022-12-05 | $27.52 | $27.52 | 1,094 | — | — |
| 2022-12-02 | $26.50 | $26.50 | 163 | — | — |
| 2022-12-01 | $24.88 | $24.88 | 356 | — | — |
| 2022-11-30 | $28.48 | $28.48 | 56 | — | — |
| 2022-11-29 | $28.00 | $28.00 | 713 | — | — |
| 2022-11-28 | $27.68 | $27.68 | 819 | — | — |
| 2022-11-25 | $27.79 | $27.79 | 156 | — | — |
| 2022-11-23 | $28.66 | $28.66 | 1,506 | — | — |
| 2022-11-22 | $26.08 | $26.08 | 700 | — | — |
| 2022-11-21 | $24.80 | $24.80 | 1,250 | — | — |
| 2022-11-18 | $23.20 | $23.20 | 2,113 | — | — |
| 2022-11-17 | $23.52 | $23.52 | 125 | — | — |
| 2022-11-16 | $25.76 | $25.76 | 1,206 | — | — |
| 2022-11-15 | $26.21 | $26.21 | 969 | — | — |
| 2022-11-14 | $25.76 | $25.76 | 1,000 | — | — |
| 2022-11-11 | $27.50 | $27.50 | 2,394 | — | — |
| 2022-11-10 | $28.64 | $28.64 | 136,106 | — | — |
| 2022-11-09 | $16.48 | $16.48 | 1,725 | — | — |
| 2022-11-08 | $22.88 | $22.88 | 894 | — | — |
| 2022-11-07 | $25.60 | $25.60 | 306 | — | — |
| 2022-11-04 | $25.44 | $25.44 | 631 | — | — |
| 2022-11-03 | $24.80 | $24.80 | 1,044 | — | — |
| 2022-11-02 | $25.12 | $25.12 | 2,969 | — | — |
| 2022-11-01 | $22.08 | $22.08 | 1,975 | — | — |
| 2022-10-31 | $21.60 | $21.60 | 325 | — | — |
| 2022-10-28 | $19.52 | $19.52 | 88 | — | — |
| 2022-10-27 | $19.20 | $19.20 | 163 | — | — |
| 2022-10-26 | $17.68 | $17.68 | 75 | — | — |
| 2022-10-25 | $18.40 | $18.40 | 519 | — | — |
| 2022-10-24 | $18.24 | $18.24 | 75 | — | — |
| 2022-10-21 | $15.63 | $15.63 | 19 | — | — |
| 2022-10-20 | $16.48 | $16.48 | 200 | — | — |
| 2022-10-19 | $16.16 | $16.16 | 181 | — | — |
| 2022-10-18 | $16.00 | $16.00 | 13 | — | — |
| 2022-10-17 | $16.00 | $16.00 | 250 | — | — |
| 2022-10-14 | $16.64 | $16.64 | 788 | — | — |
| 2022-10-13 | $15.34 | $15.34 | 350 | — | — |
| 2022-10-12 | $15.18 | $15.18 | 244 | — | — |
| 2022-10-11 | $13.60 | $13.60 | 119 | — | — |
| 2022-10-10 | $14.16 | $14.16 | 213 | — | — |
| 2022-10-07 | $15.44 | $15.44 | 56 | — | — |
| 2022-10-06 | $15.20 | $15.20 | 113 | — | — |
| 2022-10-05 | $15.20 | $15.20 | 381 | — | — |
| 2022-10-04 | $16.00 | $16.00 | 138 | — | — |
| 2022-10-03 | $15.97 | $15.97 | 150 | — | — |
| 2022-09-30 | $15.49 | $15.49 | 388 | — | — |
| 2022-09-29 | $15.20 | $15.20 | 31 | — | — |
| 2022-09-28 | $16.80 | $16.80 | 231 | — | — |
| 2022-09-27 | $17.44 | $17.44 | 88 | — | — |
| 2022-09-26 | $14.75 | $14.75 | 506 | — | — |
| 2022-09-23 | $17.76 | $17.76 | 3,488 | — | — |
| 2022-09-22 | $21.76 | $21.76 | 375 | — | — |
| 2022-09-21 | $22.56 | $22.56 | 100 | — | — |
| 2022-09-20 | $22.56 | $22.56 | 181 | — | — |
| 2022-09-19 | $23.52 | $23.52 | 750 | — | — |
| 2022-09-16 | $24.00 | $24.00 | 150 | — | — |
| 2022-09-15 | $24.00 | $24.00 | 456 | — | — |
| 2022-09-14 | $24.32 | $24.32 | 406 | — | — |
| 2022-09-13 | $23.60 | $23.60 | 525 | — | — |
| 2022-09-12 | $23.36 | $23.36 | 525 | — | — |
| 2022-09-09 | $24.96 | $24.96 | 444 | — | — |
| 2022-09-08 | $25.92 | $25.92 | 219 | — | — |
| 2022-09-07 | $26.32 | $26.32 | 594 | — | — |
| 2022-09-06 | $24.80 | $24.80 | 788 | — | — |
| 2022-09-02 | $24.00 | $24.00 | 919 | — | — |
| 2022-09-01 | $26.24 | $26.24 | 788 | — | — |
| 2022-08-31 | $28.64 | $28.64 | 881 | — | — |
| 2022-08-30 | $29.28 | $29.28 | 1,288 | — | — |
| 2022-08-29 | $31.52 | $31.52 | 5,144 | — | — |
| 2022-08-26 | $32.80 | $32.80 | 9,331 | — | — |
| 2022-08-25 | $30.08 | $30.08 | 4,538 | — | — |
| 2022-08-24 | $25.60 | $25.60 | 575 | — | — |
| 2022-08-23 | $25.44 | $25.44 | 150 | — | — |
| 2022-08-22 | $24.96 | $24.96 | 406 | — | — |
| 2022-08-19 | $28.80 | $28.80 | 119 | — | — |
| 2022-08-18 | $25.76 | $25.76 | 131 | — | — |
| 2022-08-17 | $27.84 | $27.84 | 106 | — | — |
| 2022-08-16 | $26.24 | $26.24 | 38 | — | — |
| 2022-08-15 | $26.08 | $26.08 | 156 | — | — |
| 2022-08-12 | $27.04 | $27.04 | 394 | — | — |
| 2022-08-11 | $28.80 | $28.80 | 544 | — | — |
| 2022-08-10 | $28.48 | $28.48 | 294 | — | — |
| 2022-08-09 | $28.00 | $28.00 | 644 | — | — |
| 2022-08-08 | $32.00 | $32.00 | 1,113 | — | — |
| 2022-08-05 | $31.84 | $31.84 | 11,650 | — | — |
| 2022-08-04 | $23.04 | $23.04 | 206 | — | — |
| 2022-08-03 | $23.20 | $23.20 | 125 | — | — |
| 2022-08-02 | $23.84 | $23.84 | 88 | — | — |
| 2022-08-01 | $23.68 | $23.68 | 81 | — | — |
| 2022-07-29 | $24.00 | $24.00 | 525 | — | — |
| 2022-07-28 | $22.88 | $22.88 | 125 | — | — |
| 2022-07-27 | $23.36 | $23.36 | 238 | — | — |
| 2022-07-26 | $24.00 | $24.00 | 294 | — | — |
| 2022-07-25 | $24.96 | $24.96 | 31 | — | — |
| 2022-07-22 | $27.20 | $27.20 | 725 | — | — |
| 2022-07-21 | $25.92 | $25.92 | 75 | — | — |
| 2022-07-20 | $25.76 | $25.76 | 50 | — | — |
| 2022-07-19 | $26.64 | $26.64 | 231 | — | — |
| 2022-07-18 | $25.76 | $25.76 | 106 | — | — |
| 2022-07-15 | $24.80 | $24.80 | 175 | — | — |
| 2022-07-14 | $24.32 | $24.32 | 113 | — | — |
| 2022-07-13 | $24.72 | $24.72 | 206 | — | — |
| 2022-07-12 | $27.04 | $27.04 | 1,131 | — | — |
| 2022-07-11 | $25.28 | $25.28 | 1,575 | — | — |
| 2022-07-08 | $24.08 | $24.08 | 56 | — | — |
| 2022-07-07 | $25.12 | $25.12 | 119 | — | — |
| 2022-07-06 | $26.88 | $26.88 | 381 | — | — |
| 2022-07-05 | $28.16 | $28.16 | 50 | — | — |
| 2022-07-01 | $27.04 | $27.04 | 81 | — | — |
| 2022-06-30 | $24.16 | $24.16 | 94 | — | — |
| 2022-06-29 | $24.64 | $24.64 | 463 | — | — |
| 2022-06-28 | $25.44 | $25.44 | 113 | — | — |
| 2022-06-27 | $24.96 | $24.96 | 425 | — | — |
| 2022-06-24 | $24.00 | $24.00 | 681 | — | — |
| 2022-06-23 | $25.60 | $25.60 | 475 | — | — |
| 2022-06-22 | $24.80 | $24.80 | 19 | — | — |
| 2022-06-21 | $24.48 | $24.48 | 388 | — | — |
| 2022-06-17 | $27.17 | $27.17 | 150 | — | — |
| 2022-06-16 | $24.64 | $24.64 | 119 | — | — |
| 2022-06-15 | $26.88 | $26.88 | 44 | — | — |
| 2022-06-14 | $25.28 | $25.28 | 19 | — | — |
| 2022-06-13 | $25.28 | $25.28 | 225 | — | — |
| 2022-06-10 | $26.00 | $26.00 | 681 | — | — |
| 2022-06-09 | $27.20 | $27.20 | 56 | — | — |
| 2022-06-08 | $26.40 | $26.40 | 375 | — | — |
| 2022-06-07 | $29.12 | $29.12 | 2,338 | — | — |
| 2022-06-06 | $29.28 | $29.28 | 44 | — | — |
| 2022-06-03 | $29.76 | $29.76 | 106 | — | — |
| 2022-06-02 | $30.88 | $30.88 | 156 | — | — |
| 2022-06-01 | $30.24 | $30.24 | 288 | — | — |
| 2022-05-31 | $30.35 | $30.35 | 194 | — | — |
| 2022-05-27 | $30.24 | $30.24 | 19 | — | — |
| 2022-05-26 | $28.48 | $28.48 | 81 | — | — |
| 2022-05-25 | $29.46 | $29.46 | 2,056 | — | — |
| 2022-05-24 | $31.36 | $31.36 | 63 | — | — |
| 2022-05-23 | $32.43 | $32.43 | 63 | — | — |
| 2022-05-20 | $32.48 | $32.48 | 44 | — | — |
| 2022-05-19 | $31.04 | $31.04 | 63 | — | — |
| 2022-05-18 | $32.13 | $32.13 | 650 | — | — |
| 2022-05-17 | $33.12 | $33.12 | 2,906 | — | — |
| 2022-05-16 | $30.88 | $30.88 | 1,694 | — | — |
| 2022-05-13 | $28.03 | $28.03 | 319 | — | — |
| 2022-05-12 | $26.48 | $26.48 | 775 | — | — |
| 2022-05-11 | $27.36 | $27.36 | 388 | — | — |
| 2022-05-10 | $26.56 | $26.56 | 606 | — | — |
| 2022-05-09 | $28.16 | $28.16 | 1,913 | — | — |
| 2022-05-06 | $31.52 | $31.52 | 356 | — | — |
| 2022-05-05 | $32.56 | $32.56 | 144 | — | — |
| 2022-05-04 | $32.00 | $32.00 | 19 | — | — |
| 2022-05-03 | $32.02 | $32.02 | 281 | — | — |
| 2022-05-02 | $30.90 | $30.90 | 1,725 | — | — |
| 2022-04-29 | $28.80 | $28.80 | 756 | — | — |
| 2022-04-28 | $31.04 | $31.04 | 2,825 | — | — |
| 2022-04-27 | $29.60 | $29.60 | 150 | — | — |
| 2022-04-26 | $29.44 | $29.44 | 131 | — | — |
| 2022-04-25 | $30.40 | $30.40 | 219 | — | — |
| 2022-04-22 | $29.28 | $29.28 | 4,469 | — | — |
| 2022-04-21 | $30.88 | $30.88 | 1,113 | — | — |
| 2022-04-20 | $32.80 | $32.80 | 619 | — | — |
| 2022-04-19 | $35.04 | $35.04 | 769 | — | — |
| 2022-04-18 | $35.52 | $35.52 | 538 | — | — |
| 2022-04-14 | $35.20 | $35.20 | 88 | — | — |
| 2022-04-13 | $35.52 | $35.52 | 244 | — | — |
| 2022-04-12 | $32.30 | $32.30 | 275 | — | — |
| 2022-04-11 | $37.04 | $37.04 | 69 | — | — |
| 2022-04-08 | $38.40 | $38.40 | 194 | — | — |
| 2022-04-07 | $39.36 | $39.36 | 594 | — | — |
| 2022-04-06 | $34.88 | $34.88 | 331 | — | — |
| 2022-04-05 | $37.92 | $37.92 | 250 | — | — |
| 2022-04-04 | $38.88 | $38.88 | 306 | — | — |
| 2022-04-01 | $36.96 | $36.96 | 719 | — | — |
| 2022-03-31 | $35.20 | $35.20 | 431 | — | — |
| 2022-03-30 | $35.36 | $35.36 | 356 | — | — |
| 2022-03-29 | $36.32 | $36.32 | 1,288 | — | — |
| 2022-03-28 | $39.20 | $39.20 | 1,013 | — | — |
| 2022-03-25 | $41.60 | $41.60 | 2,494 | — | — |
| 2022-03-24 | $44.00 | $44.00 | 3,000 | — | — |
| 2022-03-23 | $43.20 | $43.20 | 37,813 | — | — |
| 2022-03-22 | $33.92 | $33.92 | 3,538 | — | — |
| 2022-03-21 | $32.64 | $32.64 | 694 | — | — |
| 2022-03-18 | $31.84 | $31.84 | 825 | — | — |
| 2022-03-17 | $29.76 | $29.76 | 2,156 | — | — |
| 2022-03-16 | $32.80 | $32.80 | 17,025 | — | — |
| 2022-03-15 | $26.08 | $26.08 | 325 | — | — |
| 2022-03-14 | $27.68 | $27.68 | 775 | — | — |
| 2022-03-11 | $27.68 | $27.68 | 169 | — | — |
| 2022-03-10 | $27.36 | $27.36 | 263 | — | — |
| 2022-03-09 | $28.80 | $28.80 | 306 | — | — |
| 2022-03-08 | $26.82 | $26.82 | 2,731 | — | — |
| 2022-03-07 | $29.76 | $29.76 | 594 | — | — |
| 2022-03-04 | $29.12 | $29.12 | 3,844 | — | — |
| 2022-03-03 | $34.72 | $34.72 | 1,413 | — | — |
| 2022-03-02 | $33.30 | $33.30 | 1,669 | — | — |
| 2022-03-01 | $36.80 | $36.80 | 806 | — | — |
| 2022-02-28 | $38.40 | $38.40 | 425 | — | — |
| 2022-02-25 | $40.48 | $40.48 | 69 | — | — |
| 2022-02-24 | $36.96 | $36.96 | 494 | — | — |
| 2022-02-23 | $38.40 | $38.40 | 1,175 | — | — |
| 2022-02-22 | $37.44 | $37.44 | 669 | — | — |
| 2022-02-18 | $39.84 | $39.84 | 288 | — | — |
| 2022-02-17 | $40.00 | $40.00 | 869 | — | — |
| 2022-02-16 | $44.16 | $44.16 | 6 | — | — |
| 2022-02-15 | $44.16 | $44.16 | 244 | — | — |
| 2022-02-14 | $42.88 | $42.88 | 144 | — | — |
| 2022-02-11 | $43.36 | $43.36 | 4,125 | — | — |
| 2022-02-10 | $44.00 | $44.00 | 369 | — | — |
| 2022-02-09 | $42.00 | $42.00 | 394 | — | — |
| 2022-02-08 | $41.76 | $41.76 | 1,456 | — | — |
| 2022-02-07 | $45.60 | $45.60 | 406 | — | — |
| 2022-02-04 | $42.24 | $42.24 | 619 | — | — |
| 2022-02-03 | $46.40 | $46.40 | 413 | — | — |
| 2022-02-02 | $47.04 | $47.04 | 813 | — | — |
| 2022-02-01 | $48.00 | $48.00 | 3,194 | — | — |
| 2022-01-31 | $42.40 | $42.40 | 1,350 | — | — |
| 2022-01-28 | $37.76 | $37.76 | 1,200 | — | — |
| 2022-01-27 | $41.92 | $41.92 | 294 | — | — |
| 2022-01-26 | $41.12 | $41.12 | 2,194 | — | — |
| 2022-01-25 | $40.16 | $40.16 | 669 | — | — |
| 2022-01-24 | $38.88 | $38.88 | 2,525 | — | — |
| 2022-01-21 | $41.60 | $41.60 | 588 | — | — |
| 2022-01-20 | $42.56 | $42.56 | 956 | — | — |
| 2022-01-19 | $42.56 | $42.56 | 625 | — | — |
| 2022-01-18 | $44.00 | $44.00 | 769 | — | — |
| 2022-01-14 | $43.20 | $43.20 | 1,731 | — | — |
| 2022-01-13 | $41.12 | $41.12 | 531 | — | — |
| 2022-01-12 | $40.64 | $40.64 | 1,006 | — | — |
| 2022-01-11 | $40.80 | $40.80 | 1,744 | — | — |
| 2022-01-10 | $38.40 | $38.40 | 6,594 | — | — |
| 2022-01-07 | $47.04 | $47.04 | 1,656 | — | — |
| 2022-01-06 | $49.28 | $49.28 | 1,575 | — | — |
| 2022-01-05 | $51.20 | $51.20 | 5,656 | — | — |
| 2022-01-04 | $52.96 | $52.96 | 5,175 | — | — |
| 2022-01-03 | $53.92 | $53.92 | 194 | — | — |