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
- 2018-03-27 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 | $26.58 | $26.58 | 4,417 | — | — |
| 2022-12-29 | $29.10 | $29.10 | 1,150 | — | — |
| 2022-12-28 | $28.20 | $28.20 | 2,503 | — | — |
| 2022-12-27 | $31.50 | $31.50 | 2,203 | — | — |
| 2022-12-23 | $32.70 | $32.70 | 1,060 | — | — |
| 2022-12-22 | $33.60 | $33.60 | 907 | — | — |
| 2022-12-21 | $34.50 | $34.50 | 1,827 | — | — |
| 2022-12-20 | $36.30 | $36.30 | 2,747 | — | — |
| 2022-12-19 | $36.00 | $36.00 | 3,213 | — | — |
| 2022-12-16 | $39.00 | $39.00 | 2,107 | — | — |
| 2022-12-15 | $41.10 | $41.10 | 1,317 | — | — |
| 2022-12-14 | $42.00 | $42.00 | 2,850 | — | — |
| 2022-12-13 | $45.00 | $45.00 | 1,107 | — | — |
| 2022-12-12 | $46.50 | $46.50 | 327 | — | — |
| 2022-12-09 | $45.90 | $45.90 | 3,877 | — | — |
| 2022-12-08 | $45.90 | $45.90 | 4,010 | — | — |
| 2022-12-07 | $42.90 | $42.90 | 3,370 | — | — |
| 2022-12-06 | $40.20 | $40.20 | 3,050 | — | — |
| 2022-12-05 | $42.30 | $42.30 | 5,743 | — | — |
| 2022-12-02 | $46.20 | $46.20 | 2,863 | — | — |
| 2022-12-01 | $46.80 | $46.80 | 4,677 | — | — |
| 2022-11-30 | $49.50 | $49.50 | 5,250 | — | — |
| 2022-11-29 | $48.00 | $48.00 | 3,710 | — | — |
| 2022-11-28 | $51.00 | $51.00 | 1,337 | — | — |
| 2022-11-25 | $54.90 | $54.90 | 167 | — | — |
| 2022-11-23 | $53.10 | $53.10 | 1,363 | — | — |
| 2022-11-22 | $55.50 | $55.50 | 1,900 | — | — |
| 2022-11-21 | $56.40 | $56.40 | 850 | — | — |
| 2022-11-18 | $58.80 | $58.80 | 1,463 | — | — |
| 2022-11-17 | $58.50 | $58.50 | 683 | — | — |
| 2022-11-16 | $60.60 | $60.60 | 790 | — | — |
| 2022-11-15 | $64.80 | $64.80 | 437 | — | — |
| 2022-11-14 | $63.00 | $63.00 | 727 | — | — |
| 2022-11-11 | $63.90 | $63.90 | 1,113 | — | — |
| 2022-11-10 | $62.70 | $62.70 | 693 | — | — |
| 2022-11-09 | $60.90 | $60.90 | 503 | — | — |
| 2022-11-08 | $63.60 | $63.60 | 2,993 | — | — |
| 2022-11-07 | $66.00 | $66.00 | 2,323 | — | — |
| 2022-11-04 | $60.30 | $60.30 | 4,350 | — | — |
| 2022-11-03 | $57.00 | $57.00 | 583 | — | — |
| 2022-11-02 | $56.40 | $56.40 | 533 | — | — |
| 2022-11-01 | $57.60 | $57.60 | 1,180 | — | — |
| 2022-10-31 | $55.80 | $55.80 | 1,053 | — | — |
| 2022-10-28 | $58.20 | $58.20 | 7,223 | — | — |
| 2022-10-27 | $54.30 | $54.30 | 1,863 | — | — |
| 2022-10-26 | $50.40 | $50.40 | 1,820 | — | — |
| 2022-10-25 | $49.50 | $49.50 | 1,283 | — | — |
| 2022-10-24 | $48.90 | $48.90 | 1,263 | — | — |
| 2022-10-21 | $45.90 | $45.90 | 2,857 | — | — |
| 2022-10-20 | $49.80 | $49.80 | 1,210 | — | — |
| 2022-10-19 | $50.40 | $50.40 | 1,000 | — | — |
| 2022-10-18 | $51.30 | $51.30 | 893 | — | — |
| 2022-10-17 | $49.80 | $49.80 | 3,237 | — | — |
| 2022-10-14 | $55.50 | $55.50 | 2,377 | — | — |
| 2022-10-13 | $52.80 | $52.80 | 940 | — | — |
| 2022-10-12 | $53.10 | $53.10 | 1,107 | — | — |
| 2022-10-11 | $53.70 | $53.70 | 1,913 | — | — |
| 2022-10-10 | $54.00 | $54.00 | 1,100 | — | — |
| 2022-10-07 | $54.90 | $54.90 | 1,237 | — | — |
| 2022-10-06 | $56.40 | $56.40 | 1,100 | — | — |
| 2022-10-05 | $55.80 | $55.80 | 613 | — | — |
| 2022-10-04 | $55.80 | $55.80 | 2,393 | — | — |
| 2022-10-03 | $55.50 | $55.50 | 1,237 | — | — |
| 2022-09-30 | $52.80 | $52.80 | 6,527 | — | — |
| 2022-09-29 | $56.10 | $56.10 | 1,607 | — | — |
| 2022-09-28 | $54.75 | $54.75 | 4,260 | — | — |
| 2022-09-27 | $49.20 | $49.20 | 4,433 | — | — |
| 2022-09-26 | $54.00 | $54.00 | 3,420 | — | — |
| 2022-09-23 | $56.70 | $56.70 | 2,453 | — | — |
| 2022-09-22 | $60.90 | $60.90 | 3,463 | — | — |
| 2022-09-21 | $57.90 | $57.90 | 1,393 | — | — |
| 2022-09-20 | $54.30 | $54.30 | 1,967 | — | — |
| 2022-09-19 | $57.00 | $57.00 | 2,570 | — | — |
| 2022-09-16 | $60.90 | $60.90 | 6,460 | — | — |
| 2022-09-15 | $62.10 | $62.10 | 1,580 | — | — |
| 2022-09-14 | $62.70 | $62.70 | 4,377 | — | — |
| 2022-09-13 | $66.00 | $66.00 | 6,367 | — | — |
| 2022-09-12 | $72.90 | $72.90 | 1,323 | — | — |
| 2022-09-09 | $75.60 | $75.60 | 8,453 | — | — |
| 2022-09-08 | $69.00 | $69.00 | 6,540 | — | — |
| 2022-09-07 | $61.20 | $61.20 | 4,257 | — | — |
| 2022-09-06 | $67.50 | $67.50 | 6,513 | — | — |
| 2022-09-02 | $76.20 | $76.20 | 1,827 | — | — |
| 2022-09-01 | $81.75 | $81.75 | 8,780 | — | — |
| 2022-08-31 | $77.40 | $77.40 | 6,057 | — | — |
| 2022-08-30 | $75.00 | $75.00 | 3,970 | — | — |
| 2022-08-29 | $72.90 | $72.90 | 3,283 | — | — |
| 2022-08-26 | $75.90 | $75.90 | 3,340 | — | — |
| 2022-08-25 | $77.70 | $77.70 | 1,233 | — | — |
| 2022-08-24 | $79.80 | $79.80 | 2,203 | — | — |
| 2022-08-23 | $81.00 | $81.00 | 3,237 | — | — |
| 2022-08-22 | $79.80 | $79.80 | 2,573 | — | — |
| 2022-08-19 | $81.00 | $81.00 | 3,953 | — | — |
| 2022-08-18 | $81.00 | $81.00 | 6,393 | — | — |
| 2022-08-17 | $79.20 | $79.20 | 5,960 | — | — |
| 2022-08-16 | $78.90 | $78.90 | 2,760 | — | — |
| 2022-08-15 | $82.50 | $82.50 | 2,577 | — | — |
| 2022-08-12 | $82.50 | $82.50 | 4,657 | — | — |
| 2022-08-11 | $78.00 | $78.00 | 7,423 | — | — |
| 2022-08-10 | $86.10 | $86.10 | 1,667 | — | — |
| 2022-08-09 | $84.60 | $84.60 | 2,153 | — | — |
| 2022-08-08 | $88.50 | $88.50 | 1,510 | — | — |
| 2022-08-05 | $83.70 | $83.70 | 1,200 | — | — |
| 2022-08-04 | $84.00 | $84.00 | 1,770 | — | — |
| 2022-08-03 | $85.20 | $85.20 | 2,633 | — | — |
| 2022-08-02 | $84.30 | $84.30 | 1,580 | — | — |
| 2022-08-01 | $83.70 | $83.70 | 2,253 | — | — |
| 2022-07-29 | $87.90 | $87.90 | 3,860 | — | — |
| 2022-07-28 | $87.60 | $87.60 | 793 | — | — |
| 2022-07-27 | $87.90 | $87.90 | 1,793 | — | — |
| 2022-07-26 | $83.70 | $83.70 | 2,203 | — | — |
| 2022-07-25 | $88.20 | $88.20 | 3,110 | — | — |
| 2022-07-22 | $93.00 | $93.00 | 4,027 | — | — |
| 2022-07-21 | $91.50 | $91.50 | 5,737 | — | — |
| 2022-07-20 | $88.80 | $88.80 | 7,207 | — | — |
| 2022-07-19 | $78.90 | $78.90 | 2,613 | — | — |
| 2022-07-18 | $74.70 | $74.70 | 6,397 | — | — |
| 2022-07-15 | $74.40 | $74.40 | 5,137 | — | — |
| 2022-07-14 | $77.40 | $77.40 | 5,120 | — | — |
| 2022-07-13 | $85.20 | $85.20 | 3,243 | — | — |
| 2022-07-12 | $87.00 | $87.00 | 7,720 | — | — |
| 2022-07-11 | $85.80 | $85.80 | 3,083 | — | — |
| 2022-07-08 | $88.50 | $88.50 | 3,130 | — | — |
| 2022-07-07 | $94.80 | $94.80 | 5,907 | — | — |
| 2022-07-06 | $88.80 | $88.80 | 1,070 | — | — |
| 2022-07-05 | $92.10 | $92.10 | 5,097 | — | — |
| 2022-07-01 | $86.40 | $86.40 | 6,810 | — | — |
| 2022-06-30 | $89.70 | $89.70 | 3,067 | — | — |
| 2022-06-29 | $90.00 | $90.00 | 3,770 | — | — |
| 2022-06-28 | $88.80 | $88.80 | 6,323 | — | — |
| 2022-06-27 | $86.70 | $86.70 | 5,377 | — | — |
| 2022-06-24 | $89.40 | $89.40 | 77,583 | — | — |
| 2022-06-23 | $93.30 | $93.30 | 4,730 | — | — |
| 2022-06-22 | $92.10 | $92.10 | 9,897 | — | — |
| 2022-06-21 | $87.60 | $87.60 | 5,503 | — | — |
| 2022-06-17 | $87.60 | $87.60 | 8,043 | — | — |
| 2022-06-16 | $84.60 | $84.60 | 4,523 | — | — |
| 2022-06-15 | $91.50 | $91.50 | 11,373 | — | — |
| 2022-06-14 | $86.10 | $86.10 | 4,307 | — | — |
| 2022-06-13 | $87.90 | $87.90 | 4,390 | — | — |
| 2022-06-10 | $87.30 | $87.30 | 2,843 | — | — |
| 2022-06-09 | $92.10 | $92.10 | 3,697 | — | — |
| 2022-06-08 | $87.60 | $87.60 | 5,750 | — | — |
| 2022-06-07 | $91.20 | $91.20 | 11,773 | — | — |
| 2022-06-06 | $79.80 | $79.80 | 4,977 | — | — |
| 2022-06-03 | $85.20 | $85.20 | 4,997 | — | — |
| 2022-06-02 | $83.40 | $83.40 | 7,610 | — | — |
| 2022-06-01 | $75.30 | $75.30 | 2,917 | — | — |
| 2022-05-31 | $82.80 | $82.80 | 4,887 | — | — |
| 2022-05-27 | $84.30 | $84.30 | 9,773 | — | — |
| 2022-05-26 | $78.30 | $78.30 | 8,070 | — | — |
| 2022-05-25 | $78.30 | $78.30 | 6,153 | — | — |
| 2022-05-24 | $78.00 | $78.00 | 5,577 | — | — |
| 2022-05-23 | $78.30 | $78.30 | 6,017 | — | — |
| 2022-05-20 | $80.10 | $80.10 | 4,683 | — | — |
| 2022-05-19 | $79.80 | $79.80 | 13,993 | — | — |
| 2022-05-18 | $75.60 | $75.60 | 8,253 | — | — |
| 2022-05-17 | $74.10 | $74.10 | 5,703 | — | — |
| 2022-05-16 | $61.80 | $61.80 | 4,267 | — | — |
| 2022-05-13 | $57.90 | $57.90 | 6,693 | — | — |
| 2022-05-12 | $54.00 | $54.00 | 3,430 | — | — |
| 2022-05-11 | $51.30 | $51.30 | 4,100 | — | — |
| 2022-05-10 | $56.40 | $56.40 | 9,310 | — | — |
| 2022-05-09 | $49.20 | $49.20 | 8,880 | — | — |
| 2022-05-06 | $49.80 | $49.80 | 6,113 | — | — |
| 2022-05-05 | $51.60 | $51.60 | 5,343 | — | — |
| 2022-05-04 | $57.30 | $57.30 | 5,997 | — | — |
| 2022-05-03 | $63.00 | $63.00 | 2,777 | — | — |
| 2022-05-02 | $60.90 | $60.90 | 3,960 | — | — |
| 2022-04-29 | $63.30 | $63.30 | 3,590 | — | — |
| 2022-04-28 | $65.40 | $65.40 | 2,170 | — | — |
| 2022-04-27 | $65.10 | $65.10 | 3,750 | — | — |
| 2022-04-26 | $60.30 | $60.30 | 5,900 | — | — |
| 2022-04-25 | $63.90 | $63.90 | 5,267 | — | — |
| 2022-04-22 | $69.30 | $69.30 | 4,373 | — | — |
| 2022-04-21 | $73.50 | $73.50 | 6,580 | — | — |
| 2022-04-20 | $75.00 | $75.00 | 5,230 | — | — |
| 2022-04-19 | $72.60 | $72.60 | 3,130 | — | — |
| 2022-04-18 | $71.70 | $71.70 | 5,127 | — | — |
| 2022-04-14 | $76.20 | $76.20 | 3,213 | — | — |
| 2022-04-13 | $79.80 | $79.80 | 4,977 | — | — |
| 2022-04-12 | $76.80 | $76.80 | 5,160 | — | — |
| 2022-04-11 | $73.20 | $73.20 | 5,033 | — | — |
| 2022-04-08 | $69.90 | $69.90 | 2,480 | — | — |
| 2022-04-07 | $74.40 | $74.40 | 4,363 | — | — |
| 2022-04-06 | $77.70 | $77.70 | 3,533 | — | — |
| 2022-04-05 | $77.70 | $77.70 | 3,817 | — | — |
| 2022-04-04 | $85.50 | $85.50 | 1,710 | — | — |
| 2022-04-01 | $87.30 | $87.30 | 1,903 | — | — |
| 2022-03-31 | $86.40 | $86.40 | 1,960 | — | — |
| 2022-03-30 | $87.90 | $87.90 | 3,323 | — | — |
| 2022-03-29 | $91.20 | $91.20 | 4,580 | — | — |
| 2022-03-28 | $85.20 | $85.20 | 3,403 | — | — |
| 2022-03-25 | $87.30 | $87.30 | 2,460 | — | — |
| 2022-03-24 | $87.90 | $87.90 | 3,693 | — | — |
| 2022-03-23 | $87.60 | $87.60 | 2,103 | — | — |
| 2022-03-22 | $90.00 | $90.00 | 3,620 | — | — |
| 2022-03-21 | $86.10 | $86.10 | 10,973 | — | — |
| 2022-03-18 | $90.60 | $90.60 | 7,323 | — | — |
| 2022-03-17 | $89.10 | $89.10 | 3,383 | — | — |
| 2022-03-16 | $82.20 | $82.20 | 3,030 | — | — |
| 2022-03-15 | $81.00 | $81.00 | 1,857 | — | — |
| 2022-03-14 | $81.30 | $81.30 | 5,020 | — | — |
| 2022-03-11 | $89.70 | $89.70 | 2,200 | — | — |
| 2022-03-10 | $95.70 | $95.70 | 4,720 | — | — |
| 2022-03-09 | $99.00 | $99.00 | 3,100 | — | — |
| 2022-03-08 | $90.30 | $90.30 | 2,183 | — | — |
| 2022-03-07 | $87.30 | $87.30 | 8,403 | — | — |
| 2022-03-04 | $92.70 | $92.70 | 2,597 | — | — |
| 2022-03-03 | $89.10 | $89.10 | 3,283 | — | — |
| 2022-03-02 | $93.30 | $93.30 | 3,833 | — | — |
| 2022-03-01 | $89.40 | $89.40 | 5,687 | — | — |
| 2022-02-28 | $95.40 | $95.40 | 7,507 | — | — |
| 2022-02-25 | $96.60 | $96.60 | 4,583 | — | — |
| 2022-02-24 | $94.80 | $94.80 | 4,433 | — | — |
| 2022-02-23 | $84.00 | $84.00 | 4,313 | — | — |
| 2022-02-22 | $89.40 | $89.40 | 8,967 | — | — |
| 2022-02-18 | $87.60 | $87.60 | 8,067 | — | — |
| 2022-02-17 | $98.40 | $98.40 | 19,950 | — | — |
| 2022-02-16 | $96.60 | $96.60 | 5,503 | — | — |
| 2022-02-15 | $88.20 | $88.20 | 5,203 | — | — |
| 2022-02-14 | $79.80 | $79.80 | 4,563 | — | — |
| 2022-02-11 | $78.00 | $78.00 | 2,897 | — | — |
| 2022-02-10 | $81.90 | $81.90 | 5,533 | — | — |
| 2022-02-09 | $86.10 | $86.10 | 5,190 | — | — |
| 2022-02-08 | $81.60 | $81.60 | 5,240 | — | — |
| 2022-02-07 | $78.30 | $78.30 | 3,657 | — | — |
| 2022-02-04 | $79.80 | $79.80 | 4,337 | — | — |
| 2022-02-03 | $79.50 | $79.50 | 6,970 | — | — |
| 2022-02-02 | $87.30 | $87.30 | 2,967 | — | — |
| 2022-02-01 | $94.20 | $94.20 | 8,013 | — | — |
| 2022-01-31 | $93.90 | $93.90 | 5,417 | — | — |
| 2022-01-28 | $83.40 | $83.40 | 5,743 | — | — |
| 2022-01-27 | $87.90 | $87.90 | 9,367 | — | — |
| 2022-01-26 | $95.10 | $95.10 | 13,880 | — | — |
| 2022-01-25 | $88.20 | $88.20 | 7,373 | — | — |
| 2022-01-24 | $83.40 | $83.40 | 5,690 | — | — |
| 2022-01-21 | $79.50 | $79.50 | 5,000 | — | — |
| 2022-01-20 | $80.40 | $80.40 | 4,630 | — | — |
| 2022-01-19 | $78.60 | $78.60 | 5,730 | — | — |
| 2022-01-18 | $83.10 | $83.10 | 7,477 | — | — |
| 2022-01-14 | $89.10 | $89.10 | 5,143 | — | — |
| 2022-01-13 | $90.60 | $90.60 | 3,130 | — | — |
| 2022-01-12 | $92.40 | $92.40 | 5,723 | — | — |
| 2022-01-11 | $93.60 | $93.60 | 3,863 | — | — |
| 2022-01-10 | $90.90 | $90.90 | 6,073 | — | — |
| 2022-01-07 | $96.00 | $96.00 | 7,747 | — | — |
| 2022-01-06 | $89.10 | $89.10 | 5,517 | — | — |
| 2022-01-05 | $90.30 | $90.30 | 16,350 | — | — |
| 2022-01-04 | $90.00 | $90.00 | 4,787 | — | — |
| 2022-01-03 | $95.70 | $95.70 | 6,043 | — | — |