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
- 2021-11-19 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 | $29.64 | $29.64 | 2,708 | — | — |
| 2022-12-29 | $29.51 | $29.51 | 5,292 | — | — |
| 2022-12-28 | $27.95 | $27.95 | 7,346 | — | — |
| 2022-12-27 | $26.26 | $26.26 | 18,354 | — | — |
| 2022-12-23 | $30.55 | $30.55 | 9,662 | — | — |
| 2022-12-22 | $27.04 | $27.04 | 8,285 | — | — |
| 2022-12-21 | $28.60 | $28.60 | 9,585 | — | — |
| 2022-12-20 | $26.13 | $26.13 | 8,385 | — | — |
| 2022-12-19 | $26.26 | $26.26 | 10,615 | — | — |
| 2022-12-16 | $27.69 | $27.69 | 10,031 | — | — |
| 2022-12-15 | $28.08 | $28.08 | 16,462 | — | — |
| 2022-12-14 | $29.90 | $29.90 | 10,854 | — | — |
| 2022-12-13 | $30.03 | $30.03 | 16,892 | — | — |
| 2022-12-12 | $30.03 | $30.03 | 9,831 | — | — |
| 2022-12-09 | $30.94 | $30.94 | 24,608 | — | — |
| 2022-12-08 | $29.90 | $29.90 | 67,838 | — | — |
| 2022-12-07 | $38.09 | $38.09 | 5,277 | — | — |
| 2022-12-06 | $37.70 | $37.70 | 7,831 | — | — |
| 2022-12-05 | $38.74 | $38.74 | 4,662 | — | — |
| 2022-12-02 | $38.87 | $38.87 | 9,177 | — | — |
| 2022-12-01 | $39.26 | $39.26 | 11,323 | — | — |
| 2022-11-30 | $40.95 | $40.95 | 13,315 | — | — |
| 2022-11-29 | $39.65 | $39.65 | 9,108 | — | — |
| 2022-11-28 | $39.00 | $39.00 | 26,838 | — | — |
| 2022-11-25 | $43.94 | $43.94 | 14,554 | — | — |
| 2022-11-23 | $43.03 | $43.03 | 11,654 | — | — |
| 2022-11-22 | $41.99 | $41.99 | 12,746 | — | — |
| 2022-11-21 | $42.38 | $42.38 | 28,177 | — | — |
| 2022-11-18 | $40.30 | $40.30 | 11,023 | — | — |
| 2022-11-17 | $39.78 | $39.78 | 26,800 | — | — |
| 2022-11-16 | $41.08 | $41.08 | 36,492 | — | — |
| 2022-11-15 | $44.85 | $44.85 | 27,546 | — | — |
| 2022-11-14 | $46.93 | $46.93 | 38,123 | — | — |
| 2022-11-11 | $44.59 | $44.59 | 47,469 | — | — |
| 2022-11-10 | $41.86 | $41.86 | 33,377 | — | — |
| 2022-11-09 | $40.43 | $40.43 | 33,238 | — | — |
| 2022-11-08 | $41.08 | $41.08 | 44,631 | — | — |
| 2022-11-07 | $39.13 | $39.13 | 29,269 | — | — |
| 2022-11-04 | $39.91 | $39.91 | 68,300 | — | — |
| 2022-11-03 | $35.23 | $35.23 | 27,462 | — | — |
| 2022-11-02 | $33.28 | $33.28 | 22,100 | — | — |
| 2022-11-01 | $35.23 | $35.23 | 30,308 | — | — |
| 2022-10-31 | $34.58 | $34.58 | 26,654 | — | — |
| 2022-10-28 | $33.15 | $33.15 | 41,362 | — | — |
| 2022-10-27 | $30.29 | $30.29 | 25,846 | — | — |
| 2022-10-26 | $31.59 | $31.59 | 34,308 | — | — |
| 2022-10-25 | $33.67 | $33.67 | 48,292 | — | — |
| 2022-10-24 | $29.77 | $29.77 | 47,369 | — | — |
| 2022-10-21 | $31.59 | $31.59 | 251,077 | — | — |
| 2022-10-20 | $26.65 | $26.65 | 33,931 | — | — |
| 2022-10-19 | $26.26 | $26.26 | 26,654 | — | — |
| 2022-10-18 | $26.91 | $26.91 | 18,415 | — | — |
| 2022-10-17 | $27.04 | $27.04 | 17,862 | — | — |
| 2022-10-14 | $27.56 | $27.56 | 12,015 | — | — |
| 2022-10-13 | $28.73 | $28.73 | 37,485 | — | — |
| 2022-10-12 | $27.56 | $27.56 | 57,262 | — | — |
| 2022-10-11 | $26.78 | $26.78 | 70,000 | — | — |
| 2022-10-10 | $29.64 | $29.64 | 60,169 | — | — |
| 2022-10-07 | $35.36 | $35.36 | 63,415 | — | — |
| 2022-10-06 | $35.88 | $35.88 | 120,654 | — | — |
| 2022-10-05 | $37.57 | $37.57 | 170,985 | — | — |
| 2022-10-04 | $33.41 | $33.41 | 137,077 | — | — |
| 2022-10-03 | $27.95 | $27.95 | 213,423 | — | — |
| 2022-09-30 | $22.88 | $22.88 | 1,007,885 | — | — |
| 2022-09-29 | $20.28 | $20.28 | 102,138 | — | — |
| 2022-09-28 | $22.75 | $22.75 | 72,500 | — | — |
| 2022-09-27 | $24.44 | $24.44 | 158,154 | — | — |
| 2022-09-26 | $24.44 | $24.44 | 536,000 | — | — |
| 2022-09-23 | $41.34 | $41.34 | 5,662,969 | — | — |
| 2022-09-22 | $29.90 | $29.90 | 18,892 | — | — |
| 2022-09-21 | $30.55 | $30.55 | 17,431 | — | — |
| 2022-09-20 | $30.68 | $30.68 | 24,146 | — | — |
| 2022-09-19 | $32.37 | $32.37 | 36,615 | — | — |
| 2022-09-16 | $33.54 | $33.54 | 61,677 | — | — |
| 2022-09-15 | $35.10 | $35.10 | 15,738 | — | — |
| 2022-09-14 | $36.79 | $36.79 | 4,515 | — | — |
| 2022-09-13 | $36.14 | $36.14 | 10,585 | — | — |
| 2022-09-12 | $37.31 | $37.31 | 19,685 | — | — |
| 2022-09-09 | $36.92 | $36.92 | 37,754 | — | — |
| 2022-09-08 | $34.71 | $34.71 | 29,777 | — | — |
| 2022-09-07 | $31.46 | $31.46 | 19,538 | — | — |
| 2022-09-06 | $28.34 | $28.34 | 6,877 | — | — |
| 2022-09-02 | $28.60 | $28.60 | 10,331 | — | — |
| 2022-09-01 | $29.25 | $29.25 | 12,669 | — | — |
| 2022-08-31 | $30.29 | $30.29 | 11,808 | — | — |
| 2022-08-30 | $30.03 | $30.03 | 10,931 | — | — |
| 2022-08-29 | $31.33 | $31.33 | 9,815 | — | — |
| 2022-08-26 | $32.37 | $32.37 | 15,477 | — | — |
| 2022-08-25 | $34.97 | $34.97 | 13,408 | — | — |
| 2022-08-24 | $33.28 | $33.28 | 21,885 | — | — |
| 2022-08-23 | $31.59 | $31.59 | 21,077 | — | — |
| 2022-08-22 | $32.24 | $32.24 | 64,900 | — | — |
| 2022-08-19 | $33.28 | $33.28 | 13,077 | — | — |
| 2022-08-18 | $35.62 | $35.62 | 5,138 | — | — |
| 2022-08-17 | $35.23 | $35.23 | 16,869 | — | — |
| 2022-08-16 | $37.18 | $37.18 | 26,654 | — | — |
| 2022-08-15 | $39.26 | $39.26 | 56,015 | — | — |
| 2022-08-12 | $40.95 | $40.95 | 107,146 | — | — |
| 2022-08-11 | $34.97 | $34.97 | 16,808 | — | — |
| 2022-08-10 | $35.62 | $35.62 | 61,346 | — | — |
| 2022-08-09 | $33.02 | $33.02 | 10,862 | — | — |
| 2022-08-08 | $34.58 | $34.58 | 33,177 | — | — |
| 2022-08-05 | $32.37 | $32.37 | 7,208 | — | — |
| 2022-08-04 | $31.98 | $31.98 | 24,269 | — | — |
| 2022-08-03 | $32.11 | $32.11 | 6,577 | — | — |
| 2022-08-02 | $33.93 | $33.93 | 14,277 | — | — |
| 2022-08-01 | $32.89 | $32.89 | 4,769 | — | — |
| 2022-07-29 | $33.67 | $33.67 | 9,392 | — | — |
| 2022-07-28 | $32.50 | $32.50 | 15,377 | — | — |
| 2022-07-27 | $31.59 | $31.59 | 9,369 | — | — |
| 2022-07-26 | $30.81 | $30.81 | 6,277 | — | — |
| 2022-07-25 | $31.33 | $31.33 | 14,646 | — | — |
| 2022-07-22 | $30.81 | $30.81 | 20,415 | — | — |
| 2022-07-21 | $33.80 | $33.80 | 59,846 | — | — |
| 2022-07-20 | $33.02 | $33.02 | 16,408 | — | — |
| 2022-07-19 | $31.20 | $31.20 | 31,154 | — | — |
| 2022-07-18 | $29.51 | $29.51 | 14,892 | — | — |
| 2022-07-15 | $28.60 | $28.60 | 13,946 | — | — |
| 2022-07-14 | $28.99 | $28.99 | 25,377 | — | — |
| 2022-07-13 | $30.29 | $30.29 | 206,515 | — | — |
| 2022-07-12 | $29.77 | $29.77 | 5,654 | — | — |
| 2022-07-11 | $30.29 | $30.29 | 10,600 | — | — |
| 2022-07-08 | $33.54 | $33.54 | 9,000 | — | — |
| 2022-07-07 | $31.46 | $31.46 | 15,915 | — | — |
| 2022-07-06 | $30.29 | $30.29 | 22,985 | — | — |
| 2022-07-05 | $31.59 | $31.59 | 10,546 | — | — |
| 2022-07-01 | $31.85 | $31.85 | 13,538 | — | — |
| 2022-06-30 | $31.20 | $31.20 | 9,692 | — | — |
| 2022-06-29 | $31.33 | $31.33 | 29,023 | — | — |
| 2022-06-28 | $33.54 | $33.54 | 18,400 | — | — |
| 2022-06-27 | $35.62 | $35.62 | 9,685 | — | — |
| 2022-06-24 | $35.88 | $35.88 | 20,677 | — | — |
| 2022-06-23 | $35.88 | $35.88 | 26,323 | — | — |
| 2022-06-22 | $37.83 | $37.83 | 29,731 | — | — |
| 2022-06-21 | $40.17 | $40.17 | 46,277 | — | — |
| 2022-06-17 | $42.12 | $42.12 | 49,208 | — | — |
| 2022-06-16 | $40.04 | $40.04 | 27,131 | — | — |
| 2022-06-15 | $43.29 | $43.29 | 22,938 | — | — |
| 2022-06-14 | $44.20 | $44.20 | 74,115 | — | — |
| 2022-06-13 | $56.03 | $56.03 | 89,177 | — | — |
| 2022-06-10 | $59.54 | $59.54 | 58,962 | — | — |
| 2022-06-09 | $51.87 | $51.87 | 58,192 | — | — |
| 2022-06-08 | $50.18 | $50.18 | 65,638 | — | — |
| 2022-06-07 | $46.41 | $46.41 | 79,108 | — | — |
| 2022-06-06 | $41.86 | $41.86 | 13,354 | — | — |
| 2022-06-03 | $44.85 | $44.85 | 15,515 | — | — |
| 2022-06-02 | $48.10 | $48.10 | 33,192 | — | — |
| 2022-06-01 | $41.60 | $41.60 | 16,308 | — | — |
| 2022-05-31 | $42.90 | $42.90 | 24,969 | — | — |
| 2022-05-27 | $44.46 | $44.46 | 83,446 | — | — |
| 2022-05-26 | $39.13 | $39.13 | 85,085 | — | — |
| 2022-05-25 | $33.54 | $33.54 | 24,738 | — | — |
| 2022-05-24 | $35.49 | $35.49 | 23,277 | — | — |
| 2022-05-23 | $38.61 | $38.61 | 40,277 | — | — |
| 2022-05-20 | $42.64 | $42.64 | 41,131 | — | — |
| 2022-05-19 | $49.53 | $49.53 | 39,015 | — | — |
| 2022-05-18 | $42.51 | $42.51 | 17,000 | — | — |
| 2022-05-17 | $44.98 | $44.98 | 16,392 | — | — |
| 2022-05-16 | $44.46 | $44.46 | 11,723 | — | — |
| 2022-05-13 | $42.51 | $42.51 | 24,715 | — | — |
| 2022-05-12 | $38.22 | $38.22 | 21,900 | — | — |
| 2022-05-11 | $39.78 | $39.78 | 15,754 | — | — |
| 2022-05-10 | $45.24 | $45.24 | 22,715 | — | — |
| 2022-05-09 | $45.24 | $45.24 | 26,469 | — | — |
| 2022-05-06 | $50.31 | $50.31 | 28,938 | — | — |
| 2022-05-05 | $53.69 | $53.69 | 34,277 | — | — |
| 2022-05-04 | $59.15 | $59.15 | 57,577 | — | — |
| 2022-05-03 | $57.72 | $57.72 | 39,408 | — | — |
| 2022-05-02 | $60.58 | $60.58 | 14,038 | — | — |
| 2022-04-29 | $62.27 | $62.27 | 17,731 | — | — |
| 2022-04-28 | $61.62 | $61.62 | 39,015 | — | — |
| 2022-04-27 | $66.69 | $66.69 | 10,792 | — | — |
| 2022-04-26 | $69.03 | $69.03 | 8,954 | — | — |
| 2022-04-25 | $70.72 | $70.72 | 15,046 | — | — |
| 2022-04-22 | $69.94 | $69.94 | 12,577 | — | — |
| 2022-04-21 | $73.97 | $73.97 | 31,215 | — | — |
| 2022-04-20 | $73.45 | $73.45 | 17,769 | — | — |
| 2022-04-19 | $77.87 | $77.87 | 30,669 | — | — |
| 2022-04-18 | $72.80 | $72.80 | 14,277 | — | — |
| 2022-04-14 | $68.51 | $68.51 | 33,892 | — | — |
| 2022-04-13 | $76.05 | $76.05 | 63,731 | — | — |
| 2022-04-12 | $78.00 | $78.00 | 30,615 | — | — |
| 2022-04-11 | $76.31 | $76.31 | 92,585 | — | — |
| 2022-04-08 | $88.27 | $88.27 | 187,838 | — | — |
| 2022-04-07 | $86.97 | $86.97 | 37,038 | — | — |
| 2022-04-06 | $83.20 | $83.20 | 81,008 | — | — |
| 2022-04-05 | $94.64 | $94.64 | 44,238 | — | — |
| 2022-04-04 | $105.30 | $105.30 | 136,538 | — | — |
| 2022-04-01 | $130.52 | $130.52 | 110,262 | — | — |
| 2022-03-31 | $122.07 | $122.07 | 398,762 | — | — |
| 2022-03-30 | $117.26 | $117.26 | 674,277 | — | — |
| 2022-03-29 | $93.99 | $93.99 | 10,585 | — | — |
| 2022-03-28 | $94.90 | $94.90 | 6,515 | — | — |
| 2022-03-25 | $96.20 | $96.20 | 5,131 | — | — |
| 2022-03-24 | $97.63 | $97.63 | 19,692 | — | — |
| 2022-03-23 | $105.69 | $105.69 | 26,854 | — | — |
| 2022-03-22 | $109.85 | $109.85 | 10,523 | — | — |
| 2022-03-21 | $110.50 | $110.50 | 11,154 | — | — |
| 2022-03-18 | $111.80 | $111.80 | 10,638 | — | — |
| 2022-03-17 | $108.16 | $108.16 | 110,400 | — | — |
| 2022-03-16 | $94.38 | $94.38 | 9,008 | — | — |
| 2022-03-15 | $94.77 | $94.77 | 5,731 | — | — |
| 2022-03-14 | $89.57 | $89.57 | 6,600 | — | — |
| 2022-03-11 | $96.46 | $96.46 | 17,854 | — | — |
| 2022-03-10 | $97.89 | $97.89 | 70,800 | — | — |
| 2022-03-09 | $78.91 | $78.91 | 7,038 | — | — |
| 2022-03-08 | $80.21 | $80.21 | 26,246 | — | — |
| 2022-03-07 | $75.40 | $75.40 | 5,085 | — | — |
| 2022-03-04 | $78.13 | $78.13 | 7,723 | — | — |
| 2022-03-03 | $85.02 | $85.02 | 8,246 | — | — |
| 2022-03-02 | $80.73 | $80.73 | 6,677 | — | — |
| 2022-03-01 | $83.20 | $83.20 | 4,954 | — | — |
| 2022-02-28 | $82.03 | $82.03 | 5,446 | — | — |
| 2022-02-25 | $81.25 | $81.25 | 4,177 | — | — |
| 2022-02-24 | $76.70 | $76.70 | 9,185 | — | — |
| 2022-02-23 | $78.00 | $78.00 | 4,046 | — | — |
| 2022-02-22 | $84.11 | $84.11 | 6,485 | — | — |
| 2022-02-18 | $91.00 | $91.00 | 17,377 | — | — |
| 2022-02-17 | $92.56 | $92.56 | 9,023 | — | — |
| 2022-02-16 | $99.84 | $99.84 | 13,469 | — | — |
| 2022-02-15 | $93.34 | $93.34 | 7,423 | — | — |
| 2022-02-14 | $89.05 | $89.05 | 8,885 | — | — |
| 2022-02-11 | $84.63 | $84.63 | 8,662 | — | — |
| 2022-02-10 | $89.44 | $89.44 | 8,269 | — | — |
| 2022-02-09 | $84.63 | $84.63 | 8,169 | — | — |
| 2022-02-08 | $85.80 | $85.80 | 6,262 | — | — |
| 2022-02-07 | $80.60 | $80.60 | 5,308 | — | — |
| 2022-02-04 | $84.50 | $84.50 | 15,700 | — | — |
| 2022-02-03 | $75.27 | $75.27 | 2,054 | — | — |
| 2022-02-02 | $76.70 | $76.70 | 7,000 | — | — |
| 2022-02-01 | $75.40 | $75.40 | 9,577 | — | — |
| 2022-01-31 | $65.13 | $65.13 | 5,854 | — | — |
| 2022-01-28 | $61.23 | $61.23 | 2,723 | — | — |
| 2022-01-27 | $62.66 | $62.66 | 2,285 | — | — |
| 2022-01-26 | $63.96 | $63.96 | 3,177 | — | — |
| 2022-01-25 | $64.48 | $64.48 | 9,785 | — | — |
| 2022-01-24 | $59.67 | $59.67 | 11,292 | — | — |
| 2022-01-21 | $66.04 | $66.04 | 9,192 | — | — |
| 2022-01-20 | $68.38 | $68.38 | 3,823 | — | — |
| 2022-01-19 | $67.86 | $67.86 | 7,077 | — | — |
| 2022-01-18 | $66.82 | $66.82 | 7,038 | — | — |
| 2022-01-14 | $73.06 | $73.06 | 4,638 | — | — |
| 2022-01-13 | $74.49 | $74.49 | 4,708 | — | — |
| 2022-01-12 | $77.15 | $77.15 | 7,108 | — | — |
| 2022-01-11 | $75.01 | $75.01 | 11,208 | — | — |
| 2022-01-10 | $74.56 | $74.56 | 13,208 | — | — |
| 2022-01-07 | $80.73 | $80.73 | 13,831 | — | — |
| 2022-01-06 | $77.35 | $77.35 | 7,369 | — | — |
| 2022-01-05 | $80.60 | $80.60 | 17,131 | — | — |
| 2022-01-04 | $83.85 | $83.85 | 15,285 | — | — |
| 2022-01-03 | $84.50 | $84.50 | 59,715 | — | — |