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
- 2021-06-25 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 | $23.24 | $23.24 | 9,514 | — | — |
| 2022-12-29 | $22.54 | $22.54 | 12,329 | — | — |
| 2022-12-28 | $21.21 | $21.21 | 9,586 | — | — |
| 2022-12-27 | $19.88 | $19.88 | 24,500 | — | — |
| 2022-12-23 | $19.74 | $19.74 | 16,557 | — | — |
| 2022-12-22 | $19.95 | $19.95 | 15,643 | — | — |
| 2022-12-21 | $20.37 | $20.37 | 6,700 | — | — |
| 2022-12-20 | $20.37 | $20.37 | 88,243 | — | — |
| 2022-12-19 | $20.51 | $20.51 | 12,186 | — | — |
| 2022-12-16 | $21.42 | $21.42 | 13,429 | — | — |
| 2022-12-15 | $21.21 | $21.21 | 9,300 | — | — |
| 2022-12-14 | $22.40 | $22.40 | 11,500 | — | — |
| 2022-12-13 | $22.33 | $22.33 | 4,986 | — | — |
| 2022-12-12 | $22.19 | $22.19 | 9,871 | — | — |
| 2022-12-09 | $23.10 | $23.10 | 5,329 | — | — |
| 2022-12-08 | $23.73 | $23.73 | 11,600 | — | — |
| 2022-12-07 | $24.01 | $24.01 | 6,257 | — | — |
| 2022-12-06 | $24.50 | $24.50 | 9,300 | — | — |
| 2022-12-05 | $25.13 | $25.13 | 9,986 | — | — |
| 2022-12-02 | $24.50 | $24.50 | 6,871 | — | — |
| 2022-12-01 | $24.01 | $24.01 | 17,314 | — | — |
| 2022-11-30 | $24.71 | $24.71 | 22,071 | — | — |
| 2022-11-29 | $23.66 | $23.66 | 5,229 | — | — |
| 2022-11-28 | $23.80 | $23.80 | 10,143 | — | — |
| 2022-11-25 | $23.66 | $23.66 | 10,029 | — | — |
| 2022-11-23 | $24.50 | $24.50 | 22,243 | — | — |
| 2022-11-22 | $24.85 | $24.85 | 27,857 | — | — |
| 2022-11-21 | $24.50 | $24.50 | 13,643 | — | — |
| 2022-11-18 | $25.13 | $25.13 | 29,329 | — | — |
| 2022-11-17 | $24.85 | $24.85 | 46,986 | — | — |
| 2022-11-16 | $24.50 | $24.50 | 17,457 | — | — |
| 2022-11-15 | $24.71 | $24.71 | 14,529 | — | — |
| 2022-11-14 | $24.29 | $24.29 | 14,614 | — | — |
| 2022-11-11 | $23.87 | $23.87 | 439,943 | — | — |
| 2022-11-10 | $23.80 | $23.80 | 20,186 | — | — |
| 2022-11-09 | $23.10 | $23.10 | 16,986 | — | — |
| 2022-11-08 | $22.68 | $22.68 | 9,043 | — | — |
| 2022-11-07 | $22.33 | $22.33 | 17,500 | — | — |
| 2022-11-04 | $23.80 | $23.80 | 21,700 | — | — |
| 2022-11-03 | $23.80 | $23.80 | 8,414 | — | — |
| 2022-11-02 | $24.50 | $24.50 | 19,157 | — | — |
| 2022-11-01 | $24.50 | $24.50 | 12,286 | — | — |
| 2022-10-31 | $24.57 | $24.57 | 25,214 | — | — |
| 2022-10-28 | $25.13 | $25.13 | 7,586 | — | — |
| 2022-10-27 | $25.27 | $25.27 | 23,386 | — | — |
| 2022-10-26 | $24.78 | $24.78 | 53,629 | — | — |
| 2022-10-25 | $24.64 | $24.64 | 57,271 | — | — |
| 2022-10-24 | $22.47 | $22.47 | 4,071 | — | — |
| 2022-10-21 | $22.75 | $22.75 | 52,086 | — | — |
| 2022-10-20 | $23.03 | $23.03 | 14,671 | — | — |
| 2022-10-19 | $22.82 | $22.82 | 12,471 | — | — |
| 2022-10-18 | $23.38 | $23.38 | 14,700 | — | — |
| 2022-10-17 | $23.17 | $23.17 | 13,871 | — | — |
| 2022-10-14 | $21.42 | $21.42 | 8,457 | — | — |
| 2022-10-13 | $22.26 | $22.26 | 11,743 | — | — |
| 2022-10-12 | $22.19 | $22.19 | 7,700 | — | — |
| 2022-10-11 | $22.05 | $22.05 | 16,457 | — | — |
| 2022-10-10 | $21.42 | $21.42 | 7,214 | — | — |
| 2022-10-07 | $22.40 | $22.40 | 14,686 | — | — |
| 2022-10-06 | $23.45 | $23.45 | 4,757 | — | — |
| 2022-10-05 | $23.59 | $23.59 | 10,686 | — | — |
| 2022-10-04 | $24.36 | $24.36 | 16,886 | — | — |
| 2022-10-03 | $23.24 | $23.24 | 18,986 | — | — |
| 2022-09-30 | $22.19 | $22.19 | 14,986 | — | — |
| 2022-09-29 | $21.49 | $21.49 | 4,800 | — | — |
| 2022-09-28 | $21.98 | $21.98 | 10,886 | — | — |
| 2022-09-27 | $20.79 | $20.79 | 10,586 | — | — |
| 2022-09-26 | $20.58 | $20.58 | 16,486 | — | — |
| 2022-09-23 | $21.49 | $21.49 | 69,757 | — | — |
| 2022-09-22 | $21.07 | $21.07 | 36,629 | — | — |
| 2022-09-21 | $21.77 | $21.77 | 26,229 | — | — |
| 2022-09-20 | $22.96 | $22.96 | 9,843 | — | — |
| 2022-09-19 | $23.31 | $23.31 | 13,057 | — | — |
| 2022-09-16 | $24.08 | $24.08 | 69,600 | — | — |
| 2022-09-15 | $25.69 | $25.69 | 52,043 | — | — |
| 2022-09-14 | $25.27 | $25.27 | 20,443 | — | — |
| 2022-09-13 | $26.18 | $26.18 | 42,757 | — | — |
| 2022-09-12 | $24.43 | $24.43 | 24,286 | — | — |
| 2022-09-09 | $24.08 | $24.08 | 12,029 | — | — |
| 2022-09-08 | $24.08 | $24.08 | 22,786 | — | — |
| 2022-09-07 | $23.45 | $23.45 | 56,943 | — | — |
| 2022-09-06 | $22.54 | $22.54 | 23,414 | — | — |
| 2022-09-02 | $23.17 | $23.17 | 44,971 | — | — |
| 2022-09-01 | $23.10 | $23.10 | 15,429 | — | — |
| 2022-08-31 | $23.17 | $23.17 | 12,686 | — | — |
| 2022-08-30 | $23.52 | $23.52 | 19,643 | — | — |
| 2022-08-29 | $24.71 | $24.71 | 21,000 | — | — |
| 2022-08-26 | $26.04 | $26.04 | 19,700 | — | — |
| 2022-08-25 | $27.44 | $27.44 | 105,786 | — | — |
| 2022-08-24 | $27.65 | $27.65 | 19,014 | — | — |
| 2022-08-23 | $26.39 | $26.39 | 17,957 | — | — |
| 2022-08-22 | $25.20 | $25.20 | 28,129 | — | — |
| 2022-08-19 | $24.99 | $24.99 | 21,614 | — | — |
| 2022-08-18 | $26.74 | $26.74 | 31,629 | — | — |
| 2022-08-17 | $29.12 | $29.12 | 64,300 | — | — |
| 2022-08-16 | $28.91 | $28.91 | 21,629 | — | — |
| 2022-08-15 | $29.68 | $29.68 | 45,029 | — | — |
| 2022-08-12 | $28.42 | $28.42 | 54,543 | — | — |
| 2022-08-11 | $27.79 | $27.79 | 47,971 | — | — |
| 2022-08-10 | $26.46 | $26.46 | 47,843 | — | — |
| 2022-08-09 | $25.83 | $25.83 | 39,686 | — | — |
| 2022-08-08 | $25.27 | $25.27 | 43,629 | — | — |
| 2022-08-05 | $25.20 | $25.20 | 36,829 | — | — |
| 2022-08-04 | $24.36 | $24.36 | 40,271 | — | — |
| 2022-08-03 | $23.24 | $23.24 | 38,729 | — | — |
| 2022-08-02 | $22.19 | $22.19 | 27,443 | — | — |
| 2022-08-01 | $21.14 | $21.14 | 22,571 | — | — |
| 2022-07-29 | $22.05 | $22.05 | 19,571 | — | — |
| 2022-07-28 | $21.98 | $21.98 | 28,443 | — | — |
| 2022-07-27 | $22.26 | $22.26 | 27,443 | — | — |
| 2022-07-26 | $22.19 | $22.19 | 24,643 | — | — |
| 2022-07-25 | $22.47 | $22.47 | 20,471 | — | — |
| 2022-07-22 | $22.54 | $22.54 | 37,000 | — | — |
| 2022-07-21 | $23.03 | $23.03 | 35,314 | — | — |
| 2022-07-20 | $23.24 | $23.24 | 58,314 | — | — |
| 2022-07-19 | $22.61 | $22.61 | 38,414 | — | — |
| 2022-07-18 | $21.84 | $21.84 | 52,271 | — | — |
| 2022-07-15 | $23.17 | $23.17 | 30,957 | — | — |
| 2022-07-14 | $23.17 | $23.17 | 61,171 | — | — |
| 2022-07-13 | $24.50 | $24.50 | 73,700 | — | — |
| 2022-07-12 | $23.87 | $23.87 | 67,843 | — | — |
| 2022-07-11 | $22.26 | $22.26 | 91,743 | — | — |
| 2022-07-08 | $23.17 | $23.17 | 96,286 | — | — |
| 2022-07-07 | $21.77 | $21.77 | 79,914 | — | — |
| 2022-07-06 | $21.07 | $21.07 | 71,286 | — | — |
| 2022-07-05 | $20.93 | $20.93 | 76,057 | — | — |
| 2022-07-01 | $19.74 | $19.74 | 70,329 | — | — |
| 2022-06-30 | $19.25 | $19.25 | 105,257 | — | — |
| 2022-06-29 | $19.60 | $19.60 | 86,557 | — | — |
| 2022-06-28 | $20.09 | $20.09 | 89,500 | — | — |
| 2022-06-27 | $19.53 | $19.53 | 108,529 | — | — |
| 2022-06-24 | $19.74 | $19.74 | 555,500 | — | — |
| 2022-06-23 | $18.69 | $18.69 | 92,743 | — | — |
| 2022-06-22 | $18.06 | $18.06 | 91,129 | — | — |
| 2022-06-21 | $17.78 | $17.78 | 135,514 | — | — |
| 2022-06-17 | $16.80 | $16.80 | 141,400 | — | — |
| 2022-06-16 | $14.98 | $14.98 | 93,800 | — | — |
| 2022-06-15 | $16.31 | $16.31 | 67,743 | — | — |
| 2022-06-14 | $15.96 | $15.96 | 49,657 | — | — |
| 2022-06-13 | $16.10 | $16.10 | 74,014 | — | — |
| 2022-06-10 | $16.94 | $16.94 | 79,557 | — | — |
| 2022-06-09 | $18.34 | $18.34 | 99,271 | — | — |
| 2022-06-08 | $18.13 | $18.13 | 77,757 | — | — |
| 2022-06-07 | $18.69 | $18.69 | 81,943 | — | — |
| 2022-06-06 | $17.43 | $17.43 | 114,029 | — | — |
| 2022-06-03 | $16.73 | $16.73 | 118,143 | — | — |
| 2022-06-02 | $15.96 | $15.96 | 51,643 | — | — |
| 2022-06-01 | $15.82 | $15.82 | 96,543 | — | — |
| 2022-05-31 | $16.45 | $16.45 | 72,600 | — | — |
| 2022-05-27 | $16.38 | $16.38 | 63,100 | — | — |
| 2022-05-26 | $15.82 | $15.82 | 54,143 | — | — |
| 2022-05-25 | $15.33 | $15.33 | 66,171 | — | — |
| 2022-05-24 | $15.12 | $15.12 | 67,029 | — | — |
| 2022-05-23 | $15.96 | $15.96 | 84,171 | — | — |
| 2022-05-20 | $15.96 | $15.96 | 142,071 | — | — |
| 2022-05-19 | $16.03 | $16.03 | 102,729 | — | — |
| 2022-05-18 | $16.52 | $16.52 | 56,300 | — | — |
| 2022-05-17 | $18.34 | $18.34 | 66,829 | — | — |
| 2022-05-16 | $17.36 | $17.36 | 137,157 | — | — |
| 2022-05-13 | $18.20 | $18.20 | 174,286 | — | — |
| 2022-05-12 | $15.96 | $15.96 | 438,057 | — | — |
| 2022-05-11 | $16.10 | $16.10 | 318,014 | — | — |
| 2022-05-10 | $19.74 | $19.74 | 235,757 | — | — |
| 2022-05-09 | $22.05 | $22.05 | 84,614 | — | — |
| 2022-05-06 | $27.37 | $27.37 | 49,614 | — | — |
| 2022-05-05 | $29.12 | $29.12 | 37,057 | — | — |
| 2022-05-04 | $31.08 | $31.08 | 65,586 | — | — |
| 2022-05-03 | $29.26 | $29.26 | 121,886 | — | — |
| 2022-05-02 | $28.07 | $28.07 | 87,271 | — | — |
| 2022-04-29 | $28.14 | $28.14 | 28,514 | — | — |
| 2022-04-28 | $29.89 | $29.89 | 65,829 | — | — |
| 2022-04-27 | $28.14 | $28.14 | 54,914 | — | — |
| 2022-04-26 | $27.44 | $27.44 | 125,871 | — | — |
| 2022-04-25 | $29.89 | $29.89 | 45,729 | — | — |
| 2022-04-22 | $28.00 | $28.00 | 106,486 | — | — |
| 2022-04-21 | $27.02 | $27.02 | 35,314 | — | — |
| 2022-04-20 | $28.00 | $28.00 | 73,871 | — | — |
| 2022-04-19 | $27.93 | $27.93 | 74,543 | — | — |
| 2022-04-18 | $27.58 | $27.58 | 33,743 | — | — |
| 2022-04-14 | $30.03 | $30.03 | 114,129 | — | — |
| 2022-04-13 | $29.05 | $29.05 | 24,129 | — | — |
| 2022-04-12 | $28.28 | $28.28 | 83,229 | — | — |
| 2022-04-11 | $28.56 | $28.56 | 75,200 | — | — |
| 2022-04-08 | $28.98 | $28.98 | 40,757 | — | — |
| 2022-04-07 | $30.52 | $30.52 | 60,543 | — | — |
| 2022-04-06 | $31.29 | $31.29 | 46,643 | — | — |
| 2022-04-05 | $33.67 | $33.67 | 74,357 | — | — |
| 2022-04-04 | $35.98 | $35.98 | 19,700 | — | — |
| 2022-04-01 | $36.61 | $36.61 | 35,429 | — | — |
| 2022-03-31 | $35.70 | $35.70 | 47,900 | — | — |
| 2022-03-30 | $35.91 | $35.91 | 46,729 | — | — |
| 2022-03-29 | $36.61 | $36.61 | 53,871 | — | — |
| 2022-03-28 | $36.75 | $36.75 | 44,343 | — | — |
| 2022-03-25 | $37.73 | $37.73 | 41,029 | — | — |
| 2022-03-24 | $38.29 | $38.29 | 62,586 | — | — |
| 2022-03-23 | $39.41 | $39.41 | 112,500 | — | — |
| 2022-03-22 | $43.12 | $43.12 | 191,186 | — | — |
| 2022-03-21 | $48.23 | $48.23 | 99,929 | — | — |
| 2022-03-18 | $56.84 | $56.84 | 343,771 | — | — |
| 2022-03-17 | $60.48 | $60.48 | 69,143 | — | — |
| 2022-03-16 | $57.26 | $57.26 | 59,214 | — | — |
| 2022-03-15 | $55.02 | $55.02 | 18,329 | — | — |
| 2022-03-14 | $56.98 | $56.98 | 16,443 | — | — |
| 2022-03-11 | $60.62 | $60.62 | 13,857 | — | — |
| 2022-03-10 | $63.98 | $63.98 | 18,614 | — | — |
| 2022-03-09 | $62.93 | $62.93 | 10,671 | — | — |
| 2022-03-08 | $59.43 | $59.43 | 18,400 | — | — |
| 2022-03-07 | $59.92 | $59.92 | 26,771 | — | — |
| 2022-03-04 | $57.19 | $57.19 | 17,429 | — | — |
| 2022-03-03 | $56.21 | $56.21 | 14,529 | — | — |
| 2022-03-02 | $58.87 | $58.87 | 15,014 | — | — |
| 2022-03-01 | $58.66 | $58.66 | 18,800 | — | — |
| 2022-02-28 | $64.40 | $64.40 | 19,843 | — | — |
| 2022-02-25 | $65.03 | $65.03 | 38,257 | — | — |
| 2022-02-24 | $64.12 | $64.12 | 24,100 | — | — |
| 2022-02-23 | $60.97 | $60.97 | 24,043 | — | — |
| 2022-02-22 | $60.48 | $60.48 | 23,829 | — | — |
| 2022-02-18 | $62.86 | $62.86 | 40,843 | — | — |
| 2022-02-17 | $76.93 | $76.93 | 15,843 | — | — |
| 2022-02-16 | $77.14 | $77.14 | 26,129 | — | — |
| 2022-02-15 | $76.51 | $76.51 | 23,571 | — | — |
| 2022-02-14 | $71.54 | $71.54 | 17,129 | — | — |
| 2022-02-11 | $71.75 | $71.75 | 16,271 | — | — |
| 2022-02-10 | $71.33 | $71.33 | 15,457 | — | — |
| 2022-02-09 | $73.57 | $73.57 | 19,686 | — | — |
| 2022-02-08 | $70.70 | $70.70 | 23,586 | — | — |
| 2022-02-07 | $67.83 | $67.83 | 13,229 | — | — |
| 2022-02-04 | $66.43 | $66.43 | 22,314 | — | — |
| 2022-02-03 | $63.63 | $63.63 | 12,529 | — | — |
| 2022-02-02 | $64.47 | $64.47 | 21,200 | — | — |
| 2022-02-01 | $67.06 | $67.06 | 14,600 | — | — |
| 2022-01-31 | $65.38 | $65.38 | 19,786 | — | — |
| 2022-01-28 | $59.08 | $59.08 | 23,514 | — | — |
| 2022-01-27 | $56.84 | $56.84 | 32,357 | — | — |
| 2022-01-26 | $60.90 | $60.90 | 47,629 | — | — |
| 2022-01-25 | $62.37 | $62.37 | 33,386 | — | — |
| 2022-01-24 | $64.05 | $64.05 | 56,014 | — | — |
| 2022-01-21 | $62.72 | $62.72 | 74,771 | — | — |
| 2022-01-20 | $62.65 | $62.65 | 48,471 | — | — |
| 2022-01-19 | $62.79 | $62.79 | 53,571 | — | — |
| 2022-01-18 | $60.69 | $60.69 | 77,714 | — | — |
| 2022-01-14 | $70.42 | $70.42 | 39,086 | — | — |
| 2022-01-13 | $70.14 | $70.14 | 40,457 | — | — |
| 2022-01-12 | $77.77 | $77.77 | 32,829 | — | — |
| 2022-01-11 | $77.84 | $77.84 | 14,371 | — | — |
| 2022-01-10 | $75.81 | $75.81 | 16,714 | — | — |
| 2022-01-07 | $77.70 | $77.70 | 13,657 | — | — |
| 2022-01-06 | $77.63 | $77.63 | 27,514 | — | — |
| 2022-01-05 | $80.50 | $80.50 | 42,500 | — | — |
| 2022-01-04 | $89.04 | $89.04 | 16,900 | — | — |
| 2022-01-03 | $91.42 | $91.42 | 27,457 | — | — |