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
- 2021-04-28 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 | $26.80 | $26.80 | 69,910 | — | — |
| 2022-12-29 | $25.50 | $25.50 | 100,530 | — | — |
| 2022-12-28 | $22.80 | $22.80 | 81,010 | — | — |
| 2022-12-27 | $22.30 | $22.30 | 104,220 | — | — |
| 2022-12-23 | $23.70 | $23.70 | 73,270 | — | — |
| 2022-12-22 | $24.70 | $24.70 | 91,660 | — | — |
| 2022-12-21 | $26.00 | $26.00 | 90,870 | — | — |
| 2022-12-20 | $23.90 | $23.90 | 90,320 | — | — |
| 2022-12-19 | $24.50 | $24.50 | 93,920 | — | — |
| 2022-12-16 | $26.30 | $26.30 | 155,770 | — | — |
| 2022-12-15 | $26.00 | $26.00 | 112,280 | — | — |
| 2022-12-14 | $28.30 | $28.30 | 122,940 | — | — |
| 2022-12-13 | $27.10 | $27.10 | 93,250 | — | — |
| 2022-12-12 | $25.70 | $25.70 | 96,550 | — | — |
| 2022-12-09 | $26.30 | $26.30 | 145,110 | — | — |
| 2022-12-08 | $25.30 | $25.30 | 114,920 | — | — |
| 2022-12-07 | $23.90 | $23.90 | 131,650 | — | — |
| 2022-12-06 | $22.60 | $22.60 | 101,160 | — | — |
| 2022-12-05 | $24.10 | $24.10 | 92,270 | — | — |
| 2022-12-02 | $24.40 | $24.40 | 129,700 | — | — |
| 2022-12-01 | $22.80 | $22.80 | 201,380 | — | — |
| 2022-11-30 | $21.20 | $21.20 | 341,760 | — | — |
| 2022-11-29 | $19.60 | $19.60 | 134,470 | — | — |
| 2022-11-28 | $19.60 | $19.60 | 172,590 | — | — |
| 2022-11-25 | $21.80 | $21.80 | 50,420 | — | — |
| 2022-11-23 | $22.80 | $22.80 | 131,180 | — | — |
| 2022-11-22 | $20.90 | $20.90 | 67,600 | — | — |
| 2022-11-21 | $21.30 | $21.30 | 68,620 | — | — |
| 2022-11-18 | $21.90 | $21.90 | 67,790 | — | — |
| 2022-11-17 | $23.00 | $23.00 | 163,360 | — | — |
| 2022-11-16 | $22.60 | $22.60 | 117,080 | — | — |
| 2022-11-15 | $24.10 | $24.10 | 138,260 | — | — |
| 2022-11-14 | $23.60 | $23.60 | 181,830 | — | — |
| 2022-11-11 | $25.80 | $25.80 | 178,810 | — | — |
| 2022-11-10 | $27.80 | $27.80 | 221,570 | — | — |
| 2022-11-09 | $21.80 | $21.80 | 338,720 | — | — |
| 2022-11-08 | $19.30 | $19.30 | 175,630 | — | — |
| 2022-11-07 | $18.60 | $18.60 | 122,920 | — | — |
| 2022-11-04 | $19.00 | $19.00 | 70,620 | — | — |
| 2022-11-03 | $19.10 | $19.10 | 72,210 | — | — |
| 2022-11-02 | $18.50 | $18.50 | 104,150 | — | — |
| 2022-11-01 | $20.20 | $20.20 | 71,710 | — | — |
| 2022-10-31 | $20.70 | $20.70 | 110,200 | — | — |
| 2022-10-28 | $20.10 | $20.10 | 59,490 | — | — |
| 2022-10-27 | $20.40 | $20.40 | 80,030 | — | — |
| 2022-10-26 | $20.40 | $20.40 | 125,610 | — | — |
| 2022-10-25 | $20.20 | $20.20 | 216,290 | — | — |
| 2022-10-24 | $18.40 | $18.40 | 231,370 | — | — |
| 2022-10-21 | $21.10 | $21.10 | 89,680 | — | — |
| 2022-10-20 | $21.00 | $21.00 | 151,770 | — | — |
| 2022-10-19 | $21.80 | $21.80 | 110,530 | — | — |
| 2022-10-18 | $22.80 | $22.80 | 103,740 | — | — |
| 2022-10-17 | $23.10 | $23.10 | 154,730 | — | — |
| 2022-10-14 | $24.40 | $24.40 | 68,650 | — | — |
| 2022-10-13 | $26.10 | $26.10 | 114,490 | — | — |
| 2022-10-12 | $27.30 | $27.30 | 66,540 | — | — |
| 2022-10-11 | $27.80 | $27.80 | 96,380 | — | — |
| 2022-10-10 | $27.10 | $27.10 | 57,840 | — | — |
| 2022-10-07 | $28.00 | $28.00 | 106,620 | — | — |
| 2022-10-06 | $29.30 | $29.30 | 119,920 | — | — |
| 2022-10-05 | $30.90 | $30.90 | 66,180 | — | — |
| 2022-10-04 | $33.30 | $33.30 | 95,160 | — | — |
| 2022-10-03 | $31.80 | $31.80 | 176,780 | — | — |
| 2022-09-30 | $29.60 | $29.60 | 99,550 | — | — |
| 2022-09-29 | $30.50 | $30.50 | 427,560 | — | — |
| 2022-09-28 | $32.00 | $32.00 | 118,920 | — | — |
| 2022-09-27 | $31.00 | $31.00 | 131,960 | — | — |
| 2022-09-26 | $31.40 | $31.40 | 112,550 | — | — |
| 2022-09-23 | $31.70 | $31.70 | 96,250 | — | — |
| 2022-09-22 | $33.30 | $33.30 | 90,460 | — | — |
| 2022-09-21 | $35.50 | $35.50 | 76,900 | — | — |
| 2022-09-20 | $35.80 | $35.80 | 70,860 | — | — |
| 2022-09-19 | $37.30 | $37.30 | 73,120 | — | — |
| 2022-09-16 | $37.70 | $37.70 | 125,510 | — | — |
| 2022-09-15 | $37.70 | $37.70 | 181,850 | — | — |
| 2022-09-14 | $43.50 | $43.50 | 74,880 | — | — |
| 2022-09-13 | $41.90 | $41.90 | 65,810 | — | — |
| 2022-09-12 | $42.50 | $42.50 | 57,450 | — | — |
| 2022-09-09 | $43.00 | $43.00 | 42,330 | — | — |
| 2022-09-08 | $43.10 | $43.10 | 41,770 | — | — |
| 2022-09-07 | $43.60 | $43.60 | 74,160 | — | — |
| 2022-09-06 | $40.60 | $40.60 | 56,510 | — | — |
| 2022-09-02 | $39.10 | $39.10 | 56,770 | — | — |
| 2022-09-01 | $40.10 | $40.10 | 48,610 | — | — |
| 2022-08-31 | $41.40 | $41.40 | 94,610 | — | — |
| 2022-08-30 | $40.70 | $40.70 | 49,930 | — | — |
| 2022-08-29 | $43.50 | $43.50 | 67,400 | — | — |
| 2022-08-26 | $43.80 | $43.80 | 48,860 | — | — |
| 2022-08-25 | $45.10 | $45.10 | 51,700 | — | — |
| 2022-08-24 | $46.40 | $46.40 | 64,920 | — | — |
| 2022-08-23 | $43.40 | $43.40 | 68,010 | — | — |
| 2022-08-22 | $41.70 | $41.70 | 80,040 | — | — |
| 2022-08-19 | $43.60 | $43.60 | 82,580 | — | — |
| 2022-08-18 | $47.20 | $47.20 | 113,790 | — | — |
| 2022-08-17 | $45.30 | $45.30 | 131,310 | — | — |
| 2022-08-16 | $48.80 | $48.80 | 115,280 | — | — |
| 2022-08-15 | $51.90 | $51.90 | 106,530 | — | — |
| 2022-08-12 | $54.00 | $54.00 | 114,920 | — | — |
| 2022-08-11 | $50.50 | $50.50 | 131,910 | — | — |
| 2022-08-10 | $54.70 | $54.70 | 178,750 | — | — |
| 2022-08-09 | $47.70 | $47.70 | 120,350 | — | — |
| 2022-08-08 | $49.20 | $49.20 | 157,010 | — | — |
| 2022-08-05 | $48.60 | $48.60 | 127,510 | — | — |
| 2022-08-04 | $49.50 | $49.50 | 59,210 | — | — |
| 2022-08-03 | $49.10 | $49.10 | 57,700 | — | — |
| 2022-08-02 | $50.30 | $50.30 | 88,540 | — | — |
| 2022-08-01 | $50.40 | $50.40 | 113,480 | — | — |
| 2022-07-29 | $50.20 | $50.20 | 132,900 | — | — |
| 2022-07-28 | $49.70 | $49.70 | 295,940 | — | — |
| 2022-07-27 | $41.40 | $41.40 | 105,240 | — | — |
| 2022-07-26 | $39.40 | $39.40 | 41,220 | — | — |
| 2022-07-25 | $40.60 | $40.60 | 65,920 | — | — |
| 2022-07-22 | $39.00 | $39.00 | 92,920 | — | — |
| 2022-07-21 | $42.60 | $42.60 | 69,790 | — | — |
| 2022-07-20 | $43.00 | $43.00 | 96,170 | — | — |
| 2022-07-19 | $39.50 | $39.50 | 113,120 | — | — |
| 2022-07-18 | $35.50 | $35.50 | 123,810 | — | — |
| 2022-07-15 | $35.00 | $35.00 | 146,080 | — | — |
| 2022-07-14 | $36.90 | $36.90 | 77,440 | — | — |
| 2022-07-13 | $37.30 | $37.30 | 75,340 | — | — |
| 2022-07-12 | $37.60 | $37.60 | 70,210 | — | — |
| 2022-07-11 | $36.70 | $36.70 | 95,860 | — | — |
| 2022-07-08 | $42.60 | $42.60 | 67,780 | — | — |
| 2022-07-07 | $41.30 | $41.30 | 109,930 | — | — |
| 2022-07-06 | $39.40 | $39.40 | 76,440 | — | — |
| 2022-07-05 | $39.00 | $39.00 | 106,980 | — | — |
| 2022-07-01 | $37.40 | $37.40 | 101,850 | — | — |
| 2022-06-30 | $36.20 | $36.20 | 98,710 | — | — |
| 2022-06-29 | $32.85 | $32.85 | 176,590 | — | — |
| 2022-06-28 | $36.55 | $36.55 | 176,450 | — | — |
| 2022-06-27 | $42.60 | $42.60 | 161,490 | — | — |
| 2022-06-24 | $45.70 | $45.70 | 140,860 | — | — |
| 2022-06-23 | $49.60 | $49.60 | 117,720 | — | — |
| 2022-06-22 | $47.50 | $47.50 | 89,700 | — | — |
| 2022-06-21 | $47.20 | $47.20 | 117,940 | — | — |
| 2022-06-17 | $44.70 | $44.70 | 300,340 | — | — |
| 2022-06-16 | $41.60 | $41.60 | 152,780 | — | — |
| 2022-06-15 | $49.70 | $49.70 | 217,910 | — | — |
| 2022-06-14 | $43.70 | $43.70 | 189,740 | — | — |
| 2022-06-13 | $50.40 | $50.40 | 225,860 | — | — |
| 2022-06-10 | $52.70 | $52.70 | 93,080 | — | — |
| 2022-06-09 | $54.70 | $54.70 | 200,530 | — | — |
| 2022-06-08 | $53.60 | $53.60 | 182,230 | — | — |
| 2022-06-07 | $56.30 | $56.30 | 219,620 | — | — |
| 2022-06-06 | $52.30 | $52.30 | 860,140 | — | — |
| 2022-06-03 | $39.70 | $39.70 | 58,480 | — | — |
| 2022-06-02 | $41.10 | $41.10 | 82,880 | — | — |
| 2022-06-01 | $36.00 | $36.00 | 105,600 | — | — |
| 2022-05-31 | $40.50 | $40.50 | 107,520 | — | — |
| 2022-05-27 | $45.00 | $45.00 | 90,040 | — | — |
| 2022-05-26 | $41.50 | $41.50 | 69,550 | — | — |
| 2022-05-25 | $39.90 | $39.90 | 70,490 | — | — |
| 2022-05-24 | $38.60 | $38.60 | 78,780 | — | — |
| 2022-05-23 | $39.50 | $39.50 | 70,370 | — | — |
| 2022-05-20 | $38.30 | $38.30 | 80,020 | — | — |
| 2022-05-19 | $41.40 | $41.40 | 141,390 | — | — |
| 2022-05-18 | $37.90 | $37.90 | 280,450 | — | — |
| 2022-05-17 | $34.60 | $34.60 | 132,100 | — | — |
| 2022-05-16 | $29.60 | $29.60 | 87,120 | — | — |
| 2022-05-13 | $32.40 | $32.40 | 87,580 | — | — |
| 2022-05-12 | $28.00 | $28.00 | 93,230 | — | — |
| 2022-05-11 | $28.30 | $28.30 | 83,060 | — | — |
| 2022-05-10 | $28.70 | $28.70 | 235,040 | — | — |
| 2022-05-09 | $32.90 | $32.90 | 59,380 | — | — |
| 2022-05-06 | $36.50 | $36.50 | 48,870 | — | — |
| 2022-05-05 | $36.60 | $36.60 | 86,390 | — | — |
| 2022-05-04 | $38.10 | $38.10 | 141,510 | — | — |
| 2022-05-03 | $35.40 | $35.40 | 138,390 | — | — |
| 2022-05-02 | $30.80 | $30.80 | 121,560 | — | — |
| 2022-04-29 | $28.00 | $28.00 | 103,720 | — | — |
| 2022-04-28 | $29.40 | $29.40 | 109,960 | — | — |
| 2022-04-27 | $28.60 | $28.60 | 91,520 | — | — |
| 2022-04-26 | $29.20 | $29.20 | 104,160 | — | — |
| 2022-04-25 | $30.90 | $30.90 | 124,530 | — | — |
| 2022-04-22 | $30.30 | $30.30 | 247,340 | — | — |
| 2022-04-21 | $29.90 | $29.90 | 241,670 | — | — |
| 2022-04-20 | $32.10 | $32.10 | 125,430 | — | — |
| 2022-04-19 | $34.30 | $34.30 | 86,890 | — | — |
| 2022-04-18 | $34.50 | $34.50 | 86,800 | — | — |
| 2022-04-14 | $35.90 | $35.90 | 134,220 | — | — |
| 2022-04-13 | $37.90 | $37.90 | 109,080 | — | — |
| 2022-04-12 | $37.60 | $37.60 | 132,030 | — | — |
| 2022-04-11 | $39.30 | $39.30 | 156,490 | — | — |
| 2022-04-08 | $39.60 | $39.60 | 340,620 | — | — |
| 2022-04-07 | $46.25 | $46.25 | 85,610 | — | — |
| 2022-04-06 | $48.90 | $48.90 | 85,010 | — | — |
| 2022-04-05 | $49.20 | $49.20 | 69,600 | — | — |
| 2022-04-04 | $53.50 | $53.50 | 74,850 | — | — |
| 2022-04-01 | $51.30 | $51.30 | 95,580 | — | — |
| 2022-03-31 | $49.30 | $49.30 | 112,610 | — | — |
| 2022-03-30 | $49.70 | $49.70 | 133,070 | — | — |
| 2022-03-29 | $53.30 | $53.30 | 185,660 | — | — |
| 2022-03-28 | $58.50 | $58.50 | 85,390 | — | — |
| 2022-03-25 | $60.90 | $60.90 | 47,610 | — | — |
| 2022-03-24 | $64.50 | $64.50 | 73,830 | — | — |
| 2022-03-23 | $61.50 | $61.50 | 89,070 | — | — |
| 2022-03-22 | $63.40 | $63.40 | 83,170 | — | — |
| 2022-03-21 | $65.20 | $65.20 | 121,320 | — | — |
| 2022-03-18 | $64.90 | $64.90 | 379,720 | — | — |
| 2022-03-17 | $66.40 | $66.40 | 182,440 | — | — |
| 2022-03-16 | $62.70 | $62.70 | 165,920 | — | — |
| 2022-03-15 | $56.20 | $56.20 | 142,050 | — | — |
| 2022-03-14 | $49.50 | $49.50 | 130,180 | — | — |
| 2022-03-11 | $54.40 | $54.40 | 98,610 | — | — |
| 2022-03-10 | $56.30 | $56.30 | 53,510 | — | — |
| 2022-03-09 | $56.50 | $56.50 | 194,400 | — | — |
| 2022-03-08 | $53.20 | $53.20 | 208,300 | — | — |
| 2022-03-07 | $46.75 | $46.75 | 105,540 | — | — |
| 2022-03-04 | $42.00 | $42.00 | 99,410 | — | — |
| 2022-03-03 | $46.90 | $46.90 | 62,140 | — | — |
| 2022-03-02 | $44.90 | $44.90 | 117,800 | — | — |
| 2022-03-01 | $46.40 | $46.40 | 99,220 | — | — |
| 2022-02-28 | $47.10 | $47.10 | 141,090 | — | — |
| 2022-02-25 | $43.00 | $43.00 | 86,870 | — | — |
| 2022-02-24 | $41.60 | $41.60 | 97,630 | — | — |
| 2022-02-23 | $35.20 | $35.20 | 69,580 | — | — |
| 2022-02-22 | $36.00 | $36.00 | 91,290 | — | — |
| 2022-02-18 | $38.40 | $38.40 | 53,960 | — | — |
| 2022-02-17 | $39.20 | $39.20 | 57,690 | — | — |
| 2022-02-16 | $42.10 | $42.10 | 66,830 | — | — |
| 2022-02-15 | $42.60 | $42.60 | 98,340 | — | — |
| 2022-02-14 | $38.10 | $38.10 | 75,080 | — | — |
| 2022-02-11 | $37.20 | $37.20 | 120,440 | — | — |
| 2022-02-10 | $39.80 | $39.80 | 100,560 | — | — |
| 2022-02-09 | $42.20 | $42.20 | 198,840 | — | — |
| 2022-02-08 | $38.60 | $38.60 | 82,140 | — | — |
| 2022-02-07 | $37.10 | $37.10 | 215,940 | — | — |
| 2022-02-04 | $37.60 | $37.60 | 40,340 | — | — |
| 2022-02-03 | $37.10 | $37.10 | 76,130 | — | — |
| 2022-02-02 | $40.50 | $40.50 | 114,790 | — | — |
| 2022-02-01 | $42.10 | $42.10 | 173,630 | — | — |
| 2022-01-31 | $42.20 | $42.20 | 95,760 | — | — |
| 2022-01-28 | $37.40 | $37.40 | 110,000 | — | — |
| 2022-01-27 | $36.30 | $36.30 | 160,230 | — | — |
| 2022-01-26 | $39.60 | $39.60 | 133,170 | — | — |
| 2022-01-25 | $39.90 | $39.90 | 83,860 | — | — |
| 2022-01-24 | $41.80 | $41.80 | 138,460 | — | — |
| 2022-01-21 | $41.10 | $41.10 | 185,580 | — | — |
| 2022-01-20 | $43.80 | $43.80 | 87,060 | — | — |
| 2022-01-19 | $44.60 | $44.60 | 149,590 | — | — |
| 2022-01-18 | $47.50 | $47.50 | 275,550 | — | — |
| 2022-01-14 | $51.30 | $51.30 | 305,450 | — | — |
| 2022-01-13 | $60.80 | $60.80 | 98,440 | — | — |
| 2022-01-12 | $66.10 | $66.10 | 48,770 | — | — |
| 2022-01-11 | $67.10 | $67.10 | 67,990 | — | — |
| 2022-01-10 | $65.70 | $65.70 | 67,100 | — | — |
| 2022-01-07 | $68.10 | $68.10 | 87,430 | — | — |
| 2022-01-06 | $63.80 | $63.80 | 113,170 | — | — |
| 2022-01-05 | $65.00 | $65.00 | 89,950 | — | — |
| 2022-01-04 | $70.70 | $70.70 | 73,470 | — | — |
| 2022-01-03 | $76.70 | $76.70 | 40,940 | — | — |