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
- 2021-02-04 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 | $29.80 | $29.80 | 3,820 | — | — |
| 2022-12-29 | $28.80 | $28.80 | 6,065 | — | — |
| 2022-12-28 | $27.80 | $27.80 | 2,615 | — | — |
| 2022-12-27 | $27.20 | $27.20 | 4,935 | — | — |
| 2022-12-23 | $28.60 | $28.60 | 1,040 | — | — |
| 2022-12-22 | $28.80 | $28.80 | 730 | — | — |
| 2022-12-21 | $29.00 | $29.00 | 2,090 | — | — |
| 2022-12-20 | $28.80 | $28.80 | 2,185 | — | — |
| 2022-12-19 | $30.40 | $30.40 | 1,280 | — | — |
| 2022-12-16 | $29.20 | $29.20 | 10,395 | — | — |
| 2022-12-15 | $31.00 | $31.00 | 2,070 | — | — |
| 2022-12-14 | $31.60 | $31.60 | 740 | — | — |
| 2022-12-13 | $34.80 | $34.80 | 6,525 | — | — |
| 2022-12-12 | $34.40 | $34.40 | 4,540 | — | — |
| 2022-12-09 | $32.20 | $32.20 | 2,670 | — | — |
| 2022-12-08 | $30.40 | $30.40 | 2,335 | — | — |
| 2022-12-07 | $30.80 | $30.80 | 1,235 | — | — |
| 2022-12-06 | $28.80 | $28.80 | 2,780 | — | — |
| 2022-12-05 | $28.60 | $28.60 | 715 | — | — |
| 2022-12-02 | $30.60 | $30.60 | 1,220 | — | — |
| 2022-12-01 | $29.20 | $29.20 | 945 | — | — |
| 2022-11-30 | $28.40 | $28.40 | 1,415 | — | — |
| 2022-11-29 | $27.60 | $27.60 | 1,485 | — | — |
| 2022-11-28 | $27.00 | $27.00 | 3,180 | — | — |
| 2022-11-25 | $28.00 | $28.00 | 2,085 | — | — |
| 2022-11-23 | $26.60 | $26.60 | 8,090 | — | — |
| 2022-11-22 | $26.60 | $26.60 | 3,020 | — | — |
| 2022-11-21 | $26.60 | $26.60 | 1,525 | — | — |
| 2022-11-18 | $27.20 | $27.20 | 865 | — | — |
| 2022-11-17 | $28.00 | $28.00 | 2,365 | — | — |
| 2022-11-16 | $28.40 | $28.40 | 1,775 | — | — |
| 2022-11-15 | $28.40 | $28.40 | 1,295 | — | — |
| 2022-11-14 | $28.60 | $28.60 | 755 | — | — |
| 2022-11-11 | $29.80 | $29.80 | 5,660 | — | — |
| 2022-11-10 | $30.00 | $30.00 | 11,595 | — | — |
| 2022-11-09 | $27.40 | $27.40 | 2,685 | — | — |
| 2022-11-08 | $27.80 | $27.80 | 2,715 | — | — |
| 2022-11-07 | $28.00 | $28.00 | 7,735 | — | — |
| 2022-11-04 | $28.20 | $28.20 | 6,135 | — | — |
| 2022-11-03 | $26.80 | $26.80 | 3,605 | — | — |
| 2022-11-02 | $27.00 | $27.00 | 4,500 | — | — |
| 2022-11-01 | $28.00 | $28.00 | 2,075 | — | — |
| 2022-10-31 | $29.00 | $29.00 | 1,410 | — | — |
| 2022-10-28 | $29.20 | $29.20 | 2,470 | — | — |
| 2022-10-27 | $29.40 | $29.40 | 905 | — | — |
| 2022-10-26 | $29.40 | $29.40 | 3,470 | — | — |
| 2022-10-25 | $30.00 | $30.00 | 930 | — | — |
| 2022-10-24 | $28.20 | $28.20 | 1,365 | — | — |
| 2022-10-21 | $29.20 | $29.20 | 1,035 | — | — |
| 2022-10-20 | $29.60 | $29.60 | 405 | — | — |
| 2022-10-19 | $29.60 | $29.60 | 1,010 | — | — |
| 2022-10-18 | $29.00 | $29.00 | 1,800 | — | — |
| 2022-10-17 | $29.20 | $29.20 | 1,800 | — | — |
| 2022-10-14 | $30.40 | $30.40 | 1,440 | — | — |
| 2022-10-13 | $30.20 | $30.20 | 1,090 | — | — |
| 2022-10-12 | $31.00 | $31.00 | 445 | — | — |
| 2022-10-11 | $30.20 | $30.20 | 560 | — | — |
| 2022-10-10 | $30.80 | $30.80 | 1,400 | — | — |
| 2022-10-07 | $31.00 | $31.00 | 4,400 | — | — |
| 2022-10-06 | $32.60 | $32.60 | 2,790 | — | — |
| 2022-10-05 | $32.60 | $32.60 | 1,680 | — | — |
| 2022-10-04 | $33.40 | $33.40 | 1,395 | — | — |
| 2022-10-03 | $33.20 | $33.20 | 8,680 | — | — |
| 2022-09-30 | $31.00 | $31.00 | 6,490 | — | — |
| 2022-09-29 | $31.80 | $31.80 | 1,980 | — | — |
| 2022-09-28 | $32.80 | $32.80 | 1,055 | — | — |
| 2022-09-27 | $34.00 | $34.00 | 870 | — | — |
| 2022-09-26 | $35.20 | $35.20 | 1,230 | — | — |
| 2022-09-23 | $34.00 | $34.00 | 605 | — | — |
| 2022-09-22 | $36.40 | $36.40 | 1,770 | — | — |
| 2022-09-21 | $35.60 | $35.60 | 1,570 | — | — |
| 2022-09-20 | $37.60 | $37.60 | 1,925 | — | — |
| 2022-09-19 | $37.00 | $37.00 | 1,000 | — | — |
| 2022-09-16 | $36.00 | $36.00 | 5,085 | — | — |
| 2022-09-15 | $40.20 | $40.20 | 820 | — | — |
| 2022-09-14 | $38.60 | $38.60 | 925 | — | — |
| 2022-09-13 | $38.20 | $38.20 | 1,730 | — | — |
| 2022-09-12 | $39.20 | $39.20 | 670 | — | — |
| 2022-09-09 | $40.00 | $40.00 | 1,000 | — | — |
| 2022-09-08 | $38.80 | $38.80 | 1,290 | — | — |
| 2022-09-07 | $38.80 | $38.80 | 1,295 | — | — |
| 2022-09-06 | $38.40 | $38.40 | 2,685 | — | — |
| 2022-09-02 | $38.20 | $38.20 | 1,935 | — | — |
| 2022-09-01 | $38.40 | $38.40 | 2,525 | — | — |
| 2022-08-31 | $38.20 | $38.20 | 1,245 | — | — |
| 2022-08-30 | $38.20 | $38.20 | 570 | — | — |
| 2022-08-29 | $38.20 | $38.20 | 1,335 | — | — |
| 2022-08-26 | $38.20 | $38.20 | 830 | — | — |
| 2022-08-25 | $39.20 | $39.20 | 1,170 | — | — |
| 2022-08-24 | $38.80 | $38.80 | 1,550 | — | — |
| 2022-08-23 | $39.00 | $39.00 | 520 | — | — |
| 2022-08-22 | $38.40 | $38.40 | 1,745 | — | — |
| 2022-08-19 | $40.00 | $40.00 | 1,490 | — | — |
| 2022-08-18 | $41.20 | $41.20 | 1,865 | — | — |
| 2022-08-17 | $41.80 | $41.80 | 1,370 | — | — |
| 2022-08-16 | $42.20 | $42.20 | 1,430 | — | — |
| 2022-08-15 | $44.40 | $44.40 | 1,300 | — | — |
| 2022-08-12 | $44.20 | $44.20 | 3,050 | — | — |
| 2022-08-11 | $42.80 | $42.80 | 1,775 | — | — |
| 2022-08-10 | $42.40 | $42.40 | 1,620 | — | — |
| 2022-08-09 | $38.80 | $38.80 | 2,840 | — | — |
| 2022-08-08 | $41.00 | $41.00 | 3,315 | — | — |
| 2022-08-05 | $39.40 | $39.40 | 4,360 | — | — |
| 2022-08-04 | $39.60 | $39.60 | 2,425 | — | — |
| 2022-08-03 | $39.80 | $39.80 | 4,440 | — | — |
| 2022-08-02 | $38.40 | $38.40 | 2,660 | — | — |
| 2022-08-01 | $38.40 | $38.40 | 1,300 | — | — |
| 2022-07-29 | $38.20 | $38.20 | 1,010 | — | — |
| 2022-07-28 | $38.20 | $38.20 | 585 | — | — |
| 2022-07-27 | $38.60 | $38.60 | 955 | — | — |
| 2022-07-26 | $39.00 | $39.00 | 1,505 | — | — |
| 2022-07-25 | $38.80 | $38.80 | 585 | — | — |
| 2022-07-22 | $39.00 | $39.00 | 2,720 | — | — |
| 2022-07-21 | $41.00 | $41.00 | 520 | — | — |
| 2022-07-20 | $41.60 | $41.60 | 2,370 | — | — |
| 2022-07-19 | $40.00 | $40.00 | 1,050 | — | — |
| 2022-07-18 | $40.00 | $40.00 | 1,840 | — | — |
| 2022-07-15 | $41.20 | $41.20 | 985 | — | — |
| 2022-07-14 | $40.80 | $40.80 | 895 | — | — |
| 2022-07-13 | $42.00 | $42.00 | 95 | — | — |
| 2022-07-12 | $40.40 | $40.40 | 3,735 | — | — |
| 2022-07-11 | $42.60 | $42.60 | 660 | — | — |
| 2022-07-08 | $44.60 | $44.60 | 2,060 | — | — |
| 2022-07-07 | $44.80 | $44.80 | 3,400 | — | — |
| 2022-07-06 | $44.00 | $44.00 | 1,940 | — | — |
| 2022-07-05 | $43.00 | $43.00 | 1,220 | — | — |
| 2022-07-01 | $44.40 | $44.40 | 2,390 | — | — |
| 2022-06-30 | $45.40 | $45.40 | 6,570 | — | — |
| 2022-06-29 | $44.80 | $44.80 | 4,215 | — | — |
| 2022-06-28 | $43.80 | $43.80 | 2,650 | — | — |
| 2022-06-27 | $43.60 | $43.60 | 2,065 | — | — |
| 2022-06-24 | $41.20 | $41.20 | 106,035 | — | — |
| 2022-06-23 | $45.20 | $45.20 | 5,720 | — | — |
| 2022-06-22 | $40.20 | $40.20 | 10,025 | — | — |
| 2022-06-21 | $38.40 | $38.40 | 6,600 | — | — |
| 2022-06-17 | $38.20 | $38.20 | 4,565 | — | — |
| 2022-06-16 | $37.00 | $37.00 | 9,785 | — | — |
| 2022-06-15 | $38.20 | $38.20 | 4,130 | — | — |
| 2022-06-14 | $38.80 | $38.80 | 1,255 | — | — |
| 2022-06-13 | $38.20 | $38.20 | 6,100 | — | — |
| 2022-06-10 | $41.00 | $41.00 | 6,850 | — | — |
| 2022-06-09 | $38.40 | $38.40 | 11,515 | — | — |
| 2022-06-08 | $43.20 | $43.20 | 5,160 | — | — |
| 2022-06-07 | $46.00 | $46.00 | 13,145 | — | — |
| 2022-06-06 | $37.00 | $37.00 | 6,515 | — | — |
| 2022-06-03 | $38.00 | $38.00 | 4,810 | — | — |
| 2022-06-02 | $38.00 | $38.00 | 3,715 | — | — |
| 2022-06-01 | $38.20 | $38.20 | 8,730 | — | — |
| 2022-05-31 | $38.00 | $38.00 | 5,640 | — | — |
| 2022-05-27 | $36.20 | $36.20 | 2,420 | — | — |
| 2022-05-26 | $34.00 | $34.00 | 2,385 | — | — |
| 2022-05-25 | $32.60 | $32.60 | 17,400 | — | — |
| 2022-05-24 | $34.80 | $34.80 | 17,345 | — | — |
| 2022-05-23 | $33.00 | $33.00 | 3,320 | — | — |
| 2022-05-20 | $31.80 | $31.80 | 3,690 | — | — |
| 2022-05-19 | $32.20 | $32.20 | 4,025 | — | — |
| 2022-05-18 | $32.20 | $32.20 | 6,205 | — | — |
| 2022-05-17 | $34.00 | $34.00 | 11,260 | — | — |
| 2022-05-16 | $32.00 | $32.00 | 6,915 | — | — |
| 2022-05-13 | $29.80 | $29.80 | 8,995 | — | — |
| 2022-05-12 | $30.80 | $30.80 | 4,015 | — | — |
| 2022-05-11 | $30.60 | $30.60 | 4,450 | — | — |
| 2022-05-10 | $33.60 | $33.60 | 13,100 | — | — |
| 2022-05-09 | $30.60 | $30.60 | 3,785 | — | — |
| 2022-05-06 | $31.40 | $31.40 | 5,730 | — | — |
| 2022-05-05 | $32.00 | $32.00 | 4,250 | — | — |
| 2022-05-04 | $33.60 | $33.60 | 3,685 | — | — |
| 2022-05-03 | $31.80 | $31.80 | 3,335 | — | — |
| 2022-05-02 | $32.20 | $32.20 | 5,055 | — | — |
| 2022-04-29 | $31.00 | $31.00 | 5,670 | — | — |
| 2022-04-28 | $33.60 | $33.60 | 4,400 | — | — |
| 2022-04-27 | $33.00 | $33.00 | 5,820 | — | — |
| 2022-04-26 | $34.20 | $34.20 | 4,870 | — | — |
| 2022-04-25 | $36.60 | $36.60 | 2,305 | — | — |
| 2022-04-22 | $36.60 | $36.60 | 2,120 | — | — |
| 2022-04-21 | $36.80 | $36.80 | 4,215 | — | — |
| 2022-04-20 | $38.60 | $38.60 | 2,975 | — | — |
| 2022-04-19 | $38.80 | $38.80 | 2,920 | — | — |
| 2022-04-18 | $38.20 | $38.20 | 3,030 | — | — |
| 2022-04-14 | $38.40 | $38.40 | 3,335 | — | — |
| 2022-04-13 | $41.00 | $41.00 | 4,025 | — | — |
| 2022-04-12 | $41.60 | $41.60 | 2,540 | — | — |
| 2022-04-11 | $41.40 | $41.40 | 1,575 | — | — |
| 2022-04-08 | $42.80 | $42.80 | 3,825 | — | — |
| 2022-04-07 | $43.00 | $43.00 | 2,325 | — | — |
| 2022-04-06 | $44.00 | $44.00 | 2,255 | — | — |
| 2022-04-05 | $43.80 | $43.80 | 3,095 | — | — |
| 2022-04-04 | $44.80 | $44.80 | 4,405 | — | — |
| 2022-04-01 | $45.00 | $45.00 | 2,650 | — | — |
| 2022-03-31 | $46.20 | $46.20 | 4,355 | — | — |
| 2022-03-30 | $46.60 | $46.60 | 6,375 | — | — |
| 2022-03-29 | $44.40 | $44.40 | 7,715 | — | — |
| 2022-03-28 | $44.60 | $44.60 | 3,325 | — | — |
| 2022-03-25 | $46.40 | $46.40 | 4,890 | — | — |
| 2022-03-24 | $51.00 | $51.00 | 4,470 | — | — |
| 2022-03-23 | $49.20 | $49.20 | 4,225 | — | — |
| 2022-03-22 | $53.60 | $53.60 | 3,040 | — | — |
| 2022-03-21 | $50.80 | $50.80 | 3,545 | — | — |
| 2022-03-18 | $56.20 | $56.20 | 5,805 | — | — |
| 2022-03-17 | $53.00 | $53.00 | 1,355 | — | — |
| 2022-03-16 | $52.00 | $52.00 | 3,785 | — | — |
| 2022-03-15 | $48.60 | $48.60 | 9,065 | — | — |
| 2022-03-14 | $52.80 | $52.80 | 6,785 | — | — |
| 2022-03-11 | $54.00 | $54.00 | 4,470 | — | — |
| 2022-03-10 | $60.60 | $60.60 | 2,030 | — | — |
| 2022-03-09 | $65.60 | $65.60 | 1,830 | — | — |
| 2022-03-08 | $61.60 | $61.60 | 2,260 | — | — |
| 2022-03-07 | $61.80 | $61.80 | 2,995 | — | — |
| 2022-03-04 | $62.60 | $62.60 | 2,755 | — | — |
| 2022-03-03 | $63.60 | $63.60 | 2,660 | — | — |
| 2022-03-02 | $67.20 | $67.20 | 3,985 | — | — |
| 2022-03-01 | $70.60 | $70.60 | 3,020 | — | — |
| 2022-02-28 | $72.20 | $72.20 | 2,325 | — | — |
| 2022-02-25 | $75.20 | $75.20 | 2,065 | — | — |
| 2022-02-24 | $73.60 | $73.60 | 4,585 | — | — |
| 2022-02-23 | $75.80 | $75.80 | 1,905 | — | — |
| 2022-02-22 | $77.00 | $77.00 | 2,475 | — | — |
| 2022-02-18 | $82.20 | $82.20 | 7,785 | — | — |
| 2022-02-17 | $82.20 | $82.20 | 3,005 | — | — |
| 2022-02-16 | $85.40 | $85.40 | 3,750 | — | — |
| 2022-02-15 | $86.00 | $86.00 | 3,105 | — | — |
| 2022-02-14 | $81.40 | $81.40 | 2,865 | — | — |
| 2022-02-11 | $85.80 | $85.80 | 4,160 | — | — |
| 2022-02-10 | $90.20 | $90.20 | 3,470 | — | — |
| 2022-02-09 | $92.20 | $92.20 | 4,135 | — | — |
| 2022-02-08 | $86.00 | $86.00 | 2,395 | — | — |
| 2022-02-07 | $91.80 | $91.80 | 2,060 | — | — |
| 2022-02-04 | $91.40 | $91.40 | 1,775 | — | — |
| 2022-02-03 | $90.00 | $90.00 | 2,565 | — | — |
| 2022-02-02 | $98.40 | $98.40 | 3,425 | — | — |
| 2022-02-01 | $99.40 | $99.40 | 5,030 | — | — |
| 2022-01-31 | $96.40 | $96.40 | 2,745 | — | — |
| 2022-01-28 | $90.60 | $90.60 | 3,285 | — | — |
| 2022-01-27 | $86.60 | $86.60 | 3,065 | — | — |
| 2022-01-26 | $87.00 | $87.00 | 5,260 | — | — |
| 2022-01-25 | $97.20 | $97.20 | 4,490 | — | — |
| 2022-01-24 | $99.20 | $99.20 | 4,500 | — | — |
| 2022-01-21 | $96.00 | $96.00 | 3,900 | — | — |
| 2022-01-20 | $102.20 | $102.20 | 4,845 | — | — |
| 2022-01-19 | $99.40 | $99.40 | 2,930 | — | — |
| 2022-01-18 | $103.60 | $103.60 | 4,465 | — | — |
| 2022-01-14 | $104.80 | $104.80 | 2,635 | — | — |
| 2022-01-13 | $101.20 | $101.20 | 2,080 | — | — |
| 2022-01-12 | $106.00 | $106.00 | 3,475 | — | — |
| 2022-01-11 | $107.80 | $107.80 | 3,735 | — | — |
| 2022-01-10 | $105.60 | $105.60 | 2,760 | — | — |
| 2022-01-07 | $113.00 | $113.00 | 2,155 | — | — |
| 2022-01-06 | $111.00 | $111.00 | 1,660 | — | — |
| 2022-01-05 | $112.20 | $112.20 | 4,725 | — | — |
| 2022-01-04 | $113.40 | $113.40 | 2,065 | — | — |
| 2022-01-03 | $121.40 | $121.40 | 3,925 | — | — |