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
- 2021-10-15 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 | $26.10 | $26.10 | 6,300 | — | — |
| 2022-12-29 | $22.80 | $22.80 | 310 | — | — |
| 2022-12-28 | $21.80 | $21.80 | 860 | — | — |
| 2022-12-27 | $23.10 | $23.10 | 240 | — | — |
| 2022-12-23 | $23.20 | $23.20 | 300 | — | — |
| 2022-12-22 | $23.90 | $23.90 | 850 | — | — |
| 2022-12-21 | $23.10 | $23.10 | 860 | — | — |
| 2022-12-20 | $21.50 | $21.50 | 370 | — | — |
| 2022-12-19 | $21.90 | $21.90 | 240 | — | — |
| 2022-12-16 | $22.70 | $22.70 | 960 | — | — |
| 2022-12-15 | $22.10 | $22.10 | 1,200 | — | — |
| 2022-12-14 | $23.00 | $23.00 | 420 | — | — |
| 2022-12-13 | $23.00 | $23.00 | 1,000 | — | — |
| 2022-12-12 | $25.10 | $25.10 | 1,940 | — | — |
| 2022-12-09 | $25.05 | $25.05 | 550 | — | — |
| 2022-12-08 | $25.50 | $25.50 | 410 | — | — |
| 2022-12-07 | $25.10 | $25.10 | 790 | — | — |
| 2022-12-06 | $25.20 | $25.20 | 400 | — | — |
| 2022-12-05 | $25.40 | $25.40 | 1,400 | — | — |
| 2022-12-02 | $25.20 | $25.20 | 380 | — | — |
| 2022-12-01 | $26.20 | $26.20 | 1,250 | — | — |
| 2022-11-30 | $26.50 | $26.50 | 920 | — | — |
| 2022-11-29 | $25.00 | $25.00 | 7,690 | — | — |
| 2022-11-28 | $25.80 | $25.80 | 6,480 | — | — |
| 2022-11-25 | $25.70 | $25.70 | 970 | — | — |
| 2022-11-23 | $25.44 | $25.44 | 610 | — | — |
| 2022-11-22 | $25.00 | $25.00 | 1,350 | — | — |
| 2022-11-21 | $26.00 | $26.00 | 3,440 | — | — |
| 2022-11-18 | $26.60 | $26.60 | 11,110 | — | — |
| 2022-11-17 | $29.74 | $29.74 | 2,790 | — | — |
| 2022-11-16 | $31.60 | $31.60 | 2,780 | — | — |
| 2022-11-15 | $30.68 | $30.68 | 5,030 | — | — |
| 2022-11-14 | $29.25 | $29.25 | 16,660 | — | — |
| 2022-11-11 | $30.00 | $30.00 | 16,280 | — | — |
| 2022-11-10 | $21.80 | $21.80 | 6,220 | — | — |
| 2022-11-09 | $25.00 | $25.00 | 1,950 | — | — |
| 2022-11-08 | $25.10 | $25.10 | 2,940 | — | — |
| 2022-11-07 | $25.25 | $25.25 | 7,640 | — | — |
| 2022-11-04 | $24.40 | $24.40 | 4,380 | — | — |
| 2022-11-03 | $22.50 | $22.50 | 2,260 | — | — |
| 2022-11-02 | $21.30 | $21.30 | 940 | — | — |
| 2022-11-01 | $22.30 | $22.30 | 1,410 | — | — |
| 2022-10-31 | $21.80 | $21.80 | 380 | — | — |
| 2022-10-28 | $20.30 | $20.30 | 1,440 | — | — |
| 2022-10-27 | $21.00 | $21.00 | 120 | — | — |
| 2022-10-26 | $20.60 | $20.60 | 30 | — | — |
| 2022-10-25 | $20.45 | $20.45 | 2,270 | — | — |
| 2022-10-24 | $20.80 | $20.80 | 330 | — | — |
| 2022-10-21 | $19.80 | $19.80 | 1,360 | — | — |
| 2022-10-20 | $20.70 | $20.70 | 1,160 | — | — |
| 2022-10-19 | $19.80 | $19.80 | 1,370 | — | — |
| 2022-10-18 | $20.70 | $20.70 | 1,600 | — | — |
| 2022-10-17 | $19.90 | $19.90 | 1,230 | — | — |
| 2022-10-14 | $18.90 | $18.90 | 1,010 | — | — |
| 2022-10-13 | $19.50 | $19.50 | 610 | — | — |
| 2022-10-12 | $19.10 | $19.10 | 1,320 | — | — |
| 2022-10-11 | $19.50 | $19.50 | 2,430 | — | — |
| 2022-10-10 | $21.30 | $21.30 | 1,630 | — | — |
| 2022-10-07 | $21.90 | $21.90 | 850 | — | — |
| 2022-10-06 | $21.50 | $21.50 | 6,030 | — | — |
| 2022-10-05 | $22.10 | $22.10 | 3,580 | — | — |
| 2022-10-04 | $20.70 | $20.70 | 3,200 | — | — |
| 2022-10-03 | $22.40 | $22.40 | 2,550 | — | — |
| 2022-09-30 | $21.10 | $21.10 | 2,170 | — | — |
| 2022-09-29 | $20.60 | $20.60 | 3,030 | — | — |
| 2022-09-28 | $21.20 | $21.20 | 640 | — | — |
| 2022-09-27 | $20.00 | $20.00 | 720 | — | — |
| 2022-09-26 | $21.60 | $21.60 | 1,070 | — | — |
| 2022-09-23 | $19.70 | $19.70 | 1,950 | — | — |
| 2022-09-22 | $20.20 | $20.20 | 4,340 | — | — |
| 2022-09-21 | $20.30 | $20.30 | 930 | — | — |
| 2022-09-20 | $21.10 | $21.10 | 2,440 | — | — |
| 2022-09-19 | $23.00 | $23.00 | 1,940 | — | — |
| 2022-09-16 | $24.00 | $24.00 | 4,910 | — | — |
| 2022-09-15 | $26.20 | $26.20 | 1,260 | — | — |
| 2022-09-14 | $26.00 | $26.00 | 4,840 | — | — |
| 2022-09-13 | $24.80 | $24.80 | 5,720 | — | — |
| 2022-09-12 | $26.80 | $26.80 | 4,590 | — | — |
| 2022-09-09 | $27.90 | $27.90 | 5,620 | — | — |
| 2022-09-08 | $29.20 | $29.20 | 13,290 | — | — |
| 2022-09-07 | $25.80 | $25.80 | 4,730 | — | — |
| 2022-09-06 | $26.00 | $26.00 | 5,380 | — | — |
| 2022-09-02 | $25.80 | $25.80 | 8,130 | — | — |
| 2022-09-01 | $24.60 | $24.60 | 4,640 | — | — |
| 2022-08-31 | $26.30 | $26.30 | 9,200 | — | — |
| 2022-08-30 | $23.00 | $23.00 | 1,430 | — | — |
| 2022-08-29 | $23.40 | $23.40 | 1,860 | — | — |
| 2022-08-26 | $23.50 | $23.50 | 6,100 | — | — |
| 2022-08-25 | $24.80 | $24.80 | 6,930 | — | — |
| 2022-08-24 | $27.40 | $27.40 | 7,040 | — | — |
| 2022-08-23 | $27.90 | $27.90 | 8,190 | — | — |
| 2022-08-22 | $27.20 | $27.20 | 13,030 | — | — |
| 2022-08-19 | $26.00 | $26.00 | 7,650 | — | — |
| 2022-08-18 | $27.60 | $27.60 | 26,910 | — | — |
| 2022-08-17 | $30.20 | $30.20 | 180,150 | — | — |
| 2022-08-16 | $32.50 | $32.50 | 115,660 | — | — |
| 2022-08-15 | $34.00 | $34.00 | 2,080,970 | — | — |
| 2022-08-12 | $17.10 | $17.10 | 10,660 | — | — |
| 2022-08-11 | $16.80 | $16.80 | 33,560 | — | — |
| 2022-08-10 | $15.40 | $15.40 | 299,740 | — | — |
| 2022-08-09 | $13.20 | $13.20 | 11,320 | — | — |
| 2022-08-08 | $13.60 | $13.60 | 1,210 | — | — |
| 2022-08-05 | $13.50 | $13.50 | 12,440 | — | — |
| 2022-08-04 | $14.05 | $14.05 | 8,170 | — | — |
| 2022-08-03 | $13.30 | $13.30 | 5,740 | — | — |
| 2022-08-02 | $12.40 | $12.40 | 2,230 | — | — |
| 2022-08-01 | $12.50 | $12.50 | 5,130 | — | — |
| 2022-07-29 | $13.10 | $13.10 | 1,070 | — | — |
| 2022-07-28 | $13.40 | $13.40 | 4,870 | — | — |
| 2022-07-27 | $14.00 | $14.00 | 2,940 | — | — |
| 2022-07-26 | $13.20 | $13.20 | 1,280 | — | — |
| 2022-07-25 | $13.40 | $13.40 | 1,060 | — | — |
| 2022-07-22 | $13.80 | $13.80 | 3,590 | — | — |
| 2022-07-21 | $14.40 | $14.40 | 2,510 | — | — |
| 2022-07-20 | $15.60 | $15.60 | 3,680 | — | — |
| 2022-07-19 | $14.40 | $14.40 | 5,830 | — | — |
| 2022-07-18 | $13.40 | $13.40 | 4,130 | — | — |
| 2022-07-15 | $12.70 | $12.70 | 2,350 | — | — |
| 2022-07-14 | $11.90 | $11.90 | 2,030 | — | — |
| 2022-07-13 | $11.90 | $11.90 | 4,710 | — | — |
| 2022-07-12 | $12.60 | $12.60 | 6,870 | — | — |
| 2022-07-11 | $12.30 | $12.30 | 12,100 | — | — |
| 2022-07-08 | $13.20 | $13.20 | 6,960 | — | — |
| 2022-07-07 | $13.70 | $13.70 | 9,290 | — | — |
| 2022-07-06 | $14.10 | $14.10 | 260 | — | — |
| 2022-07-05 | $14.00 | $14.00 | 2,540 | — | — |
| 2022-07-01 | $14.00 | $14.00 | 740 | — | — |
| 2022-06-30 | $14.10 | $14.10 | 1,610 | — | — |
| 2022-06-29 | $14.20 | $14.20 | 5,220 | — | — |
| 2022-06-28 | $13.30 | $13.30 | 6,740 | — | — |
| 2022-06-27 | $15.10 | $15.10 | 2,810 | — | — |
| 2022-06-24 | $15.10 | $15.10 | 25,320 | — | — |
| 2022-06-23 | $17.80 | $17.80 | 3,010 | — | — |
| 2022-06-22 | $15.40 | $15.40 | 2,650 | — | — |
| 2022-06-21 | $15.40 | $15.40 | 2,620 | — | — |
| 2022-06-17 | $16.10 | $16.10 | 1,400 | — | — |
| 2022-06-16 | $16.60 | $16.60 | 4,300 | — | — |
| 2022-06-15 | $18.70 | $18.70 | 2,630 | — | — |
| 2022-06-14 | $20.20 | $20.20 | 1,750 | — | — |
| 2022-06-13 | $17.30 | $17.30 | 2,870 | — | — |
| 2022-06-10 | $16.30 | $16.30 | 3,080 | — | — |
| 2022-06-09 | $15.30 | $15.30 | 2,530 | — | — |
| 2022-06-08 | $16.50 | $16.50 | 4,760 | — | — |
| 2022-06-07 | $18.40 | $18.40 | 6,030 | — | — |
| 2022-06-06 | $14.90 | $14.90 | 2,830 | — | — |
| 2022-06-03 | $16.50 | $16.50 | 1,000 | — | — |
| 2022-06-02 | $15.40 | $15.40 | 640 | — | — |
| 2022-06-01 | $15.00 | $15.00 | 1,020 | — | — |
| 2022-05-31 | $15.50 | $15.50 | 2,890 | — | — |
| 2022-05-27 | $16.70 | $16.70 | 2,810 | — | — |
| 2022-05-26 | $13.60 | $13.60 | 780 | — | — |
| 2022-05-25 | $13.10 | $13.10 | 1,670 | — | — |
| 2022-05-24 | $12.90 | $12.90 | 1,570 | — | — |
| 2022-05-23 | $13.20 | $13.20 | 1,060 | — | — |
| 2022-05-20 | $13.10 | $13.10 | 1,230 | — | — |
| 2022-05-19 | $13.00 | $13.00 | 2,910 | — | — |
| 2022-05-18 | $12.60 | $12.60 | 3,220 | — | — |
| 2022-05-17 | $12.90 | $12.90 | 25,440 | — | — |
| 2022-05-16 | $12.50 | $12.50 | 3,490 | — | — |
| 2022-05-13 | $12.90 | $12.90 | 4,730 | — | — |
| 2022-05-12 | $13.50 | $13.50 | 4,240 | — | — |
| 2022-05-11 | $12.90 | $12.90 | 4,340 | — | — |
| 2022-05-10 | $15.20 | $15.20 | 3,360 | — | — |
| 2022-05-09 | $17.60 | $17.60 | 4,360 | — | — |
| 2022-05-06 | $19.50 | $19.50 | 3,320 | — | — |
| 2022-05-05 | $20.70 | $20.70 | 2,510 | — | — |
| 2022-05-04 | $22.40 | $22.40 | 2,780 | — | — |
| 2022-05-03 | $22.30 | $22.30 | 1,700 | — | — |
| 2022-05-02 | $22.90 | $22.90 | 2,060 | — | — |
| 2022-04-29 | $22.40 | $22.40 | 1,430 | — | — |
| 2022-04-28 | $22.40 | $22.40 | 4,580 | — | — |
| 2022-04-27 | $25.70 | $25.70 | 3,230 | — | — |
| 2022-04-26 | $22.30 | $22.30 | 4,870 | — | — |
| 2022-04-25 | $24.50 | $24.50 | 3,970 | — | — |
| 2022-04-22 | $22.90 | $22.90 | 4,250 | — | — |
| 2022-04-21 | $23.00 | $23.00 | 3,450 | — | — |
| 2022-04-20 | $23.30 | $23.30 | 1,990 | — | — |
| 2022-04-19 | $23.50 | $23.50 | 14,760 | — | — |
| 2022-04-18 | $24.70 | $24.70 | 4,040 | — | — |
| 2022-04-14 | $29.30 | $29.30 | 7,580 | — | — |
| 2022-04-13 | $32.50 | $32.50 | 18,190 | — | — |
| 2022-04-12 | $31.80 | $31.80 | 61,220 | — | — |
| 2022-04-11 | $24.70 | $24.70 | 2,140 | — | — |
| 2022-04-08 | $27.50 | $27.50 | 6,200 | — | — |
| 2022-04-07 | $29.40 | $29.40 | 42,940 | — | — |
| 2022-04-06 | $24.20 | $24.20 | 6,180 | — | — |
| 2022-04-05 | $21.80 | $21.80 | 1,440 | — | — |
| 2022-04-04 | $22.30 | $22.30 | 3,080 | — | — |
| 2022-04-01 | $23.50 | $23.50 | 2,050 | — | — |
| 2022-03-31 | $22.50 | $22.50 | 1,720 | — | — |
| 2022-03-30 | $22.00 | $22.00 | 3,080 | — | — |
| 2022-03-29 | $23.60 | $23.60 | 4,240 | — | — |
| 2022-03-28 | $22.20 | $22.20 | 11,740 | — | — |
| 2022-03-25 | $24.50 | $24.50 | 10,670 | — | — |
| 2022-03-24 | $28.50 | $28.50 | 4,070 | — | — |
| 2022-03-23 | $29.70 | $29.70 | 2,510 | — | — |
| 2022-03-22 | $28.60 | $28.60 | 2,650 | — | — |
| 2022-03-21 | $29.10 | $29.10 | 6,190 | — | — |
| 2022-03-18 | $31.40 | $31.40 | 23,070 | — | — |
| 2022-03-17 | $31.00 | $31.00 | 13,680 | — | — |
| 2022-03-16 | $25.90 | $25.90 | 11,310 | — | — |
| 2022-03-15 | $22.70 | $22.70 | 410 | — | — |
| 2022-03-14 | $22.40 | $22.40 | 490 | — | — |
| 2022-03-11 | $22.90 | $22.90 | 5,450 | — | — |
| 2022-03-10 | $26.50 | $26.50 | 1,240 | — | — |
| 2022-03-09 | $28.90 | $28.90 | 1,300 | — | — |
| 2022-03-08 | $26.20 | $26.20 | 1,480 | — | — |
| 2022-03-07 | $25.70 | $25.70 | 5,400 | — | — |
| 2022-03-04 | $29.10 | $29.10 | 1,760 | — | — |
| 2022-03-03 | $29.20 | $29.20 | 2,100 | — | — |
| 2022-03-02 | $28.50 | $28.50 | 8,850 | — | — |
| 2022-03-01 | $31.10 | $31.10 | 7,430 | — | — |
| 2022-02-28 | $29.70 | $29.70 | 4,570 | — | — |
| 2022-02-25 | $25.90 | $25.90 | 8,420 | — | — |
| 2022-02-24 | $28.70 | $28.70 | 7,500 | — | — |
| 2022-02-23 | $24.40 | $24.40 | 3,280 | — | — |
| 2022-02-22 | $24.80 | $24.80 | 2,060 | — | — |
| 2022-02-18 | $24.90 | $24.90 | 3,160 | — | — |
| 2022-02-17 | $26.20 | $26.20 | 4,780 | — | — |
| 2022-02-16 | $28.20 | $28.20 | 2,330 | — | — |
| 2022-02-15 | $28.40 | $28.40 | 2,530 | — | — |
| 2022-02-14 | $27.60 | $27.60 | 4,680 | — | — |
| 2022-02-11 | $27.90 | $27.90 | 6,580 | — | — |
| 2022-02-10 | $29.40 | $29.40 | 13,020 | — | — |
| 2022-02-09 | $29.50 | $29.50 | 5,620 | — | — |
| 2022-02-08 | $29.70 | $29.70 | 3,840 | — | — |
| 2022-02-07 | $32.00 | $32.00 | 4,880 | — | — |
| 2022-02-04 | $32.10 | $32.10 | 4,140 | — | — |
| 2022-02-03 | $32.00 | $32.00 | 1,850 | — | — |
| 2022-02-02 | $36.00 | $36.00 | 7,430 | — | — |
| 2022-02-01 | $36.10 | $36.10 | 8,030 | — | — |
| 2022-01-31 | $32.90 | $32.90 | 9,060 | — | — |
| 2022-01-28 | $28.90 | $28.90 | 8,360 | — | — |
| 2022-01-27 | $28.80 | $28.80 | 6,710 | — | — |
| 2022-01-26 | $30.90 | $30.90 | 2,500 | — | — |
| 2022-01-25 | $30.60 | $30.60 | 4,630 | — | — |
| 2022-01-24 | $28.20 | $28.20 | 15,850 | — | — |
| 2022-01-21 | $31.20 | $31.20 | 8,860 | — | — |
| 2022-01-20 | $31.70 | $31.70 | 10,460 | — | — |
| 2022-01-19 | $32.70 | $32.70 | 7,450 | — | — |
| 2022-01-18 | $31.90 | $31.90 | 53,480 | — | — |
| 2022-01-14 | $31.70 | $31.70 | 27,120 | — | — |
| 2022-01-13 | $33.60 | $33.60 | 11,690 | — | — |
| 2022-01-12 | $39.20 | $39.20 | 6,690 | — | — |
| 2022-01-11 | $36.40 | $36.40 | 9,250 | — | — |
| 2022-01-10 | $35.90 | $35.90 | 7,580 | — | — |
| 2022-01-07 | $39.90 | $39.90 | 11,630 | — | — |
| 2022-01-06 | $40.20 | $40.20 | 3,780 | — | — |
| 2022-01-05 | $41.40 | $41.40 | 4,110 | — | — |
| 2022-01-04 | $43.20 | $43.20 | 8,200 | — | — |
| 2022-01-03 | $47.50 | $47.50 | 5,880 | — | — |