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
- 2019-12-31 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 | $23.92 | $23.92 | 25,724 | — | — |
| 2022-12-29 | $20.75 | $20.75 | 26,520 | — | — |
| 2022-12-28 | $18.67 | $18.67 | 11,540 | — | — |
| 2022-12-27 | $19.63 | $19.63 | 14,860 | — | — |
| 2022-12-23 | $21.03 | $21.03 | 8,816 | — | — |
| 2022-12-22 | $21.73 | $21.73 | 10,248 | — | — |
| 2022-12-21 | $22.38 | $22.38 | 9,016 | — | — |
| 2022-12-20 | $21.38 | $21.38 | 7,504 | — | — |
| 2022-12-19 | $20.75 | $20.75 | 17,996 | — | — |
| 2022-12-16 | $21.25 | $21.25 | 15,532 | — | — |
| 2022-12-15 | $21.50 | $21.50 | 13,968 | — | — |
| 2022-12-14 | $23.75 | $23.75 | 11,716 | — | — |
| 2022-12-13 | $25.25 | $25.25 | 14,220 | — | — |
| 2022-12-12 | $27.00 | $27.00 | 6,936 | — | — |
| 2022-12-09 | $29.50 | $29.50 | 8,448 | — | — |
| 2022-12-08 | $31.00 | $31.00 | 8,380 | — | — |
| 2022-12-07 | $30.50 | $30.50 | 2,560 | — | — |
| 2022-12-06 | $30.00 | $30.00 | 8,816 | — | — |
| 2022-12-05 | $30.25 | $30.25 | 8,804 | — | — |
| 2022-12-02 | $32.50 | $32.50 | 8,060 | — | — |
| 2022-12-01 | $31.75 | $31.75 | 22,348 | — | — |
| 2022-11-30 | $30.00 | $30.00 | 28,196 | — | — |
| 2022-11-29 | $29.00 | $29.00 | 17,704 | — | — |
| 2022-11-28 | $29.50 | $29.50 | 37,984 | — | — |
| 2022-11-25 | $24.00 | $24.00 | 9,068 | — | — |
| 2022-11-23 | $22.45 | $22.45 | 9,928 | — | — |
| 2022-11-22 | $22.50 | $22.50 | 22,648 | — | — |
| 2022-11-21 | $23.00 | $23.00 | 3,948 | — | — |
| 2022-11-18 | $23.75 | $23.75 | 11,028 | — | — |
| 2022-11-17 | $23.48 | $23.48 | 11,532 | — | — |
| 2022-11-16 | $23.90 | $23.90 | 6,700 | — | — |
| 2022-11-15 | $24.45 | $24.45 | 7,232 | — | — |
| 2022-11-14 | $23.67 | $23.67 | 9,208 | — | — |
| 2022-11-11 | $23.10 | $23.10 | 20,100 | — | — |
| 2022-11-10 | $23.00 | $23.00 | 20,524 | — | — |
| 2022-11-09 | $22.25 | $22.25 | 8,284 | — | — |
| 2022-11-08 | $23.88 | $23.88 | 7,836 | — | — |
| 2022-11-07 | $24.00 | $24.00 | 6,220 | — | — |
| 2022-11-04 | $23.03 | $23.03 | 2,808 | — | — |
| 2022-11-03 | $23.95 | $23.95 | 8,300 | — | — |
| 2022-11-02 | $23.00 | $23.00 | 5,088 | — | — |
| 2022-11-01 | $23.95 | $23.95 | 8,024 | — | — |
| 2022-10-31 | $23.75 | $23.75 | 9,868 | — | — |
| 2022-10-28 | $23.75 | $23.75 | 4,504 | — | — |
| 2022-10-27 | $22.33 | $22.33 | 7,832 | — | — |
| 2022-10-26 | $24.05 | $24.05 | 4,344 | — | — |
| 2022-10-25 | $24.00 | $24.00 | 8,088 | — | — |
| 2022-10-24 | $23.00 | $23.00 | 6,976 | — | — |
| 2022-10-21 | $23.35 | $23.35 | 19,280 | — | — |
| 2022-10-20 | $27.50 | $27.50 | 72,308 | — | — |
| 2022-10-19 | $22.13 | $22.13 | 2,824 | — | — |
| 2022-10-18 | $21.58 | $21.58 | 4,496 | — | — |
| 2022-10-17 | $20.00 | $20.00 | 3,128 | — | — |
| 2022-10-14 | $20.00 | $20.00 | 4,276 | — | — |
| 2022-10-13 | $20.30 | $20.30 | 11,284 | — | — |
| 2022-10-12 | $19.70 | $19.70 | 12,380 | — | — |
| 2022-10-11 | $19.50 | $19.50 | 11,048 | — | — |
| 2022-10-10 | $20.92 | $20.92 | 7,272 | — | — |
| 2022-10-07 | $21.78 | $21.78 | 8,892 | — | — |
| 2022-10-06 | $23.00 | $23.00 | 14,956 | — | — |
| 2022-10-05 | $23.90 | $23.90 | 4,836 | — | — |
| 2022-10-04 | $23.75 | $23.75 | 12,968 | — | — |
| 2022-10-03 | $22.70 | $22.70 | 16,036 | — | — |
| 2022-09-30 | $24.00 | $24.00 | 38,384 | — | — |
| 2022-09-29 | $23.25 | $23.25 | 30,044 | — | — |
| 2022-09-28 | $25.75 | $25.75 | 8,164 | — | — |
| 2022-09-27 | $25.75 | $25.75 | 7,532 | — | — |
| 2022-09-26 | $24.75 | $24.75 | 10,672 | — | — |
| 2022-09-23 | $25.50 | $25.50 | 15,184 | — | — |
| 2022-09-22 | $26.00 | $26.00 | 16,440 | — | — |
| 2022-09-21 | $26.00 | $26.00 | 11,104 | — | — |
| 2022-09-20 | $25.75 | $25.75 | 20,668 | — | — |
| 2022-09-19 | $27.00 | $27.00 | 16,780 | — | — |
| 2022-09-16 | $28.50 | $28.50 | 22,332 | — | — |
| 2022-09-15 | $29.75 | $29.75 | 13,900 | — | — |
| 2022-09-14 | $30.75 | $30.75 | 8,816 | — | — |
| 2022-09-13 | $30.75 | $30.75 | 13,220 | — | — |
| 2022-09-12 | $33.25 | $33.25 | 12,916 | — | — |
| 2022-09-09 | $32.75 | $32.75 | 12,832 | — | — |
| 2022-09-08 | $31.25 | $31.25 | 10,132 | — | — |
| 2022-09-07 | $31.25 | $31.25 | 13,444 | — | — |
| 2022-09-06 | $30.00 | $30.00 | 18,424 | — | — |
| 2022-09-02 | $28.25 | $28.25 | 13,368 | — | — |
| 2022-09-01 | $27.00 | $27.00 | 23,284 | — | — |
| 2022-08-31 | $28.50 | $28.50 | 20,012 | — | — |
| 2022-08-30 | $26.75 | $26.75 | 13,812 | — | — |
| 2022-08-29 | $27.25 | $27.25 | 9,828 | — | — |
| 2022-08-26 | $27.50 | $27.50 | 19,620 | — | — |
| 2022-08-25 | $29.00 | $29.00 | 12,340 | — | — |
| 2022-08-24 | $28.25 | $28.25 | 27,784 | — | — |
| 2022-08-23 | $27.88 | $27.88 | 37,972 | — | — |
| 2022-08-22 | $29.50 | $29.50 | 31,840 | — | — |
| 2022-08-19 | $33.00 | $33.00 | 12,236 | — | — |
| 2022-08-18 | $35.25 | $35.25 | 9,576 | — | — |
| 2022-08-17 | $36.75 | $36.75 | 13,532 | — | — |
| 2022-08-16 | $38.25 | $38.25 | 17,316 | — | — |
| 2022-08-15 | $39.00 | $39.00 | 11,460 | — | — |
| 2022-08-12 | $39.75 | $39.75 | 29,244 | — | — |
| 2022-08-11 | $38.00 | $38.00 | 28,900 | — | — |
| 2022-08-10 | $35.00 | $35.00 | 26,356 | — | — |
| 2022-08-09 | $36.25 | $36.25 | 31,280 | — | — |
| 2022-08-08 | $38.25 | $38.25 | 35,772 | — | — |
| 2022-08-05 | $37.00 | $37.00 | 12,428 | — | — |
| 2022-08-04 | $37.50 | $37.50 | 25,384 | — | — |
| 2022-08-03 | $35.75 | $35.75 | 24,856 | — | — |
| 2022-08-02 | $33.75 | $33.75 | 40,348 | — | — |
| 2022-08-01 | $33.25 | $33.25 | 19,584 | — | — |
| 2022-07-29 | $32.50 | $32.50 | 27,760 | — | — |
| 2022-07-28 | $34.00 | $34.00 | 71,352 | — | — |
| 2022-07-27 | $34.25 | $34.25 | 84,352 | — | — |
| 2022-07-26 | $29.75 | $29.75 | 12,228 | — | — |
| 2022-07-25 | $31.75 | $31.75 | 4,004 | — | — |
| 2022-07-22 | $31.75 | $31.75 | 29,208 | — | — |
| 2022-07-21 | $32.25 | $32.25 | 6,404 | — | — |
| 2022-07-20 | $31.50 | $31.50 | 27,692 | — | — |
| 2022-07-19 | $32.50 | $32.50 | 28,188 | — | — |
| 2022-07-18 | $30.25 | $30.25 | 15,056 | — | — |
| 2022-07-15 | $30.25 | $30.25 | 15,108 | — | — |
| 2022-07-14 | $29.50 | $29.50 | 11,244 | — | — |
| 2022-07-13 | $30.75 | $30.75 | 9,176 | — | — |
| 2022-07-12 | $29.75 | $29.75 | 7,364 | — | — |
| 2022-07-11 | $30.00 | $30.00 | 9,808 | — | — |
| 2022-07-08 | $31.00 | $31.00 | 7,348 | — | — |
| 2022-07-07 | $31.00 | $31.00 | 18,628 | — | — |
| 2022-07-06 | $29.25 | $29.25 | 21,488 | — | — |
| 2022-07-05 | $28.25 | $28.25 | 10,056 | — | — |
| 2022-07-01 | $27.50 | $27.50 | 18,912 | — | — |
| 2022-06-30 | $26.75 | $26.75 | 64,136 | — | — |
| 2022-06-29 | $27.50 | $27.50 | 31,260 | — | — |
| 2022-06-28 | $29.75 | $29.75 | 19,704 | — | — |
| 2022-06-27 | $32.75 | $32.75 | 13,104 | — | — |
| 2022-06-24 | $33.25 | $33.25 | 26,996 | — | — |
| 2022-06-23 | $31.50 | $31.50 | 12,688 | — | — |
| 2022-06-22 | $32.50 | $32.50 | 6,576 | — | — |
| 2022-06-21 | $31.75 | $31.75 | 9,996 | — | — |
| 2022-06-17 | $31.50 | $31.50 | 5,892 | — | — |
| 2022-06-16 | $31.25 | $31.25 | 9,628 | — | — |
| 2022-06-15 | $33.25 | $33.25 | 11,876 | — | — |
| 2022-06-14 | $33.50 | $33.50 | 12,600 | — | — |
| 2022-06-13 | $33.50 | $33.50 | 27,836 | — | — |
| 2022-06-10 | $36.75 | $36.75 | 17,952 | — | — |
| 2022-06-09 | $38.50 | $38.50 | 18,380 | — | — |
| 2022-06-08 | $40.50 | $40.50 | 89,420 | — | — |
| 2022-06-07 | $36.00 | $36.00 | 31,224 | — | — |
| 2022-06-06 | $39.00 | $39.00 | 9,864 | — | — |
| 2022-06-03 | $39.25 | $39.25 | 22,460 | — | — |
| 2022-06-02 | $36.00 | $36.00 | 11,372 | — | — |
| 2022-06-01 | $34.50 | $34.50 | 10,032 | — | — |
| 2022-05-31 | $34.50 | $34.50 | 12,920 | — | — |
| 2022-05-27 | $35.25 | $35.25 | 14,708 | — | — |
| 2022-05-26 | $33.25 | $33.25 | 25,704 | — | — |
| 2022-05-25 | $28.75 | $28.75 | 16,804 | — | — |
| 2022-05-24 | $28.50 | $28.50 | 15,388 | — | — |
| 2022-05-23 | $30.50 | $30.50 | 9,440 | — | — |
| 2022-05-20 | $30.75 | $30.75 | 18,012 | — | — |
| 2022-05-19 | $31.75 | $31.75 | 14,136 | — | — |
| 2022-05-18 | $32.25 | $32.25 | 15,568 | — | — |
| 2022-05-17 | $36.25 | $36.25 | 16,728 | — | — |
| 2022-05-16 | $33.00 | $33.00 | 16,756 | — | — |
| 2022-05-13 | $34.00 | $34.00 | 28,224 | — | — |
| 2022-05-12 | $31.25 | $31.25 | 35,156 | — | — |
| 2022-05-11 | $33.25 | $33.25 | 38,588 | — | — |
| 2022-05-10 | $35.75 | $35.75 | 78,056 | — | — |
| 2022-05-09 | $33.25 | $33.25 | 84,724 | — | — |
| 2022-05-06 | $40.50 | $40.50 | 24,536 | — | — |
| 2022-05-05 | $42.00 | $42.00 | 28,836 | — | — |
| 2022-05-04 | $45.75 | $45.75 | 22,688 | — | — |
| 2022-05-03 | $45.50 | $45.50 | 21,528 | — | — |
| 2022-05-02 | $43.50 | $43.50 | 30,392 | — | — |
| 2022-04-29 | $44.25 | $44.25 | 22,264 | — | — |
| 2022-04-28 | $43.50 | $43.50 | 27,772 | — | — |
| 2022-04-27 | $42.50 | $42.50 | 22,088 | — | — |
| 2022-04-26 | $43.00 | $43.00 | 23,344 | — | — |
| 2022-04-25 | $46.25 | $46.25 | 18,900 | — | — |
| 2022-04-22 | $46.50 | $46.50 | 18,004 | — | — |
| 2022-04-21 | $48.00 | $48.00 | 30,272 | — | — |
| 2022-04-20 | $50.50 | $50.50 | 23,060 | — | — |
| 2022-04-19 | $52.25 | $52.25 | 28,220 | — | — |
| 2022-04-18 | $48.75 | $48.75 | 36,316 | — | — |
| 2022-04-14 | $51.00 | $51.00 | 23,440 | — | — |
| 2022-04-13 | $51.00 | $51.00 | 24,260 | — | — |
| 2022-04-12 | $52.00 | $52.00 | 20,676 | — | — |
| 2022-04-11 | $50.25 | $50.25 | 15,700 | — | — |
| 2022-04-08 | $51.25 | $51.25 | 20,832 | — | — |
| 2022-04-07 | $52.50 | $52.50 | 30,504 | — | — |
| 2022-04-06 | $55.25 | $55.25 | 25,336 | — | — |
| 2022-04-05 | $56.75 | $56.75 | 17,508 | — | — |
| 2022-04-04 | $60.25 | $60.25 | 13,448 | — | — |
| 2022-04-01 | $58.00 | $58.00 | 18,048 | — | — |
| 2022-03-31 | $59.50 | $59.50 | 25,728 | — | — |
| 2022-03-30 | $61.00 | $61.00 | 23,292 | — | — |
| 2022-03-29 | $62.50 | $62.50 | 45,408 | — | — |
| 2022-03-28 | $63.00 | $63.00 | 42,780 | — | — |
| 2022-03-25 | $57.75 | $57.75 | 43,356 | — | — |
| 2022-03-24 | $60.50 | $60.50 | 23,284 | — | — |
| 2022-03-23 | $60.00 | $60.00 | 39,708 | — | — |
| 2022-03-22 | $56.00 | $56.00 | 48,596 | — | — |
| 2022-03-21 | $55.50 | $55.50 | 40,464 | — | — |
| 2022-03-18 | $55.50 | $55.50 | 53,900 | — | — |
| 2022-03-17 | $55.00 | $55.00 | 36,792 | — | — |
| 2022-03-16 | $52.25 | $52.25 | 85,732 | — | — |
| 2022-03-15 | $46.75 | $46.75 | 228,172 | — | — |
| 2022-03-14 | $44.00 | $44.00 | 89,788 | — | — |
| 2022-03-11 | $47.50 | $47.50 | 47,892 | — | — |
| 2022-03-10 | $50.00 | $50.00 | 37,936 | — | — |
| 2022-03-09 | $50.25 | $50.25 | 29,296 | — | — |
| 2022-03-08 | $47.00 | $47.00 | 59,084 | — | — |
| 2022-03-07 | $46.50 | $46.50 | 50,068 | — | — |
| 2022-03-04 | $48.00 | $48.00 | 31,340 | — | — |
| 2022-03-03 | $50.00 | $50.00 | 41,112 | — | — |
| 2022-03-02 | $54.25 | $54.25 | 23,772 | — | — |
| 2022-03-01 | $53.25 | $53.25 | 25,412 | — | — |
| 2022-02-28 | $57.25 | $57.25 | 37,792 | — | — |
| 2022-02-25 | $55.00 | $55.00 | 47,296 | — | — |
| 2022-02-24 | $54.00 | $54.00 | 64,792 | — | — |
| 2022-02-23 | $51.75 | $51.75 | 46,908 | — | — |
| 2022-02-22 | $50.50 | $50.50 | 43,676 | — | — |
| 2022-02-18 | $53.50 | $53.50 | 40,256 | — | — |
| 2022-02-17 | $54.75 | $54.75 | 32,616 | — | — |
| 2022-02-16 | $58.75 | $58.75 | 28,704 | — | — |
| 2022-02-15 | $59.00 | $59.00 | 33,960 | — | — |
| 2022-02-14 | $54.50 | $54.50 | 33,856 | — | — |
| 2022-02-11 | $56.50 | $56.50 | 39,924 | — | — |
| 2022-02-10 | $60.25 | $60.25 | 108,428 | — | — |
| 2022-02-09 | $60.50 | $60.50 | 34,444 | — | — |
| 2022-02-08 | $58.50 | $58.50 | 32,800 | — | — |
| 2022-02-07 | $55.00 | $55.00 | 86,436 | — | — |
| 2022-02-04 | $60.25 | $60.25 | 18,020 | — | — |
| 2022-02-03 | $59.25 | $59.25 | 44,108 | — | — |
| 2022-02-02 | $66.50 | $66.50 | 62,480 | — | — |
| 2022-02-01 | $67.00 | $67.00 | 49,912 | — | — |
| 2022-01-31 | $64.25 | $64.25 | 63,728 | — | — |
| 2022-01-28 | $56.00 | $56.00 | 39,480 | — | — |
| 2022-01-27 | $52.50 | $52.50 | 35,608 | — | — |
| 2022-01-26 | $57.25 | $57.25 | 47,756 | — | — |
| 2022-01-25 | $58.50 | $58.50 | 35,472 | — | — |
| 2022-01-24 | $59.00 | $59.00 | 87,188 | — | — |
| 2022-01-21 | $59.50 | $59.50 | 82,244 | — | — |
| 2022-01-20 | $65.75 | $65.75 | 65,592 | — | — |
| 2022-01-19 | $65.25 | $65.25 | 53,276 | — | — |
| 2022-01-18 | $63.00 | $63.00 | 62,040 | — | — |
| 2022-01-14 | $65.75 | $65.75 | 71,440 | — | — |
| 2022-01-13 | $67.50 | $67.50 | 52,396 | — | — |
| 2022-01-12 | $69.50 | $69.50 | 30,948 | — | — |
| 2022-01-11 | $71.50 | $71.50 | 41,520 | — | — |
| 2022-01-10 | $68.25 | $68.25 | 70,392 | — | — |
| 2022-01-07 | $72.50 | $72.50 | 59,116 | — | — |
| 2022-01-06 | $72.00 | $72.00 | 54,880 | — | — |
| 2022-01-05 | $72.00 | $72.00 | 82,836 | — | — |
| 2022-01-04 | $80.50 | $80.50 | 48,188 | — | — |
| 2022-01-03 | $85.00 | $85.00 | 67,752 | — | — |