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
- 2020-09-18 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 | $31.70 | $31.70 | 39,970 | — | — |
| 2022-12-29 | $31.10 | $31.10 | 32,540 | — | — |
| 2022-12-28 | $28.40 | $28.40 | 39,130 | — | — |
| 2022-12-27 | $29.80 | $29.80 | 37,770 | — | — |
| 2022-12-23 | $30.80 | $30.80 | 15,060 | — | — |
| 2022-12-22 | $31.10 | $31.10 | 25,490 | — | — |
| 2022-12-21 | $30.80 | $30.80 | 15,840 | — | — |
| 2022-12-20 | $30.10 | $30.10 | 25,660 | — | — |
| 2022-12-19 | $29.90 | $29.90 | 27,080 | — | — |
| 2022-12-16 | $31.60 | $31.60 | 73,510 | — | — |
| 2022-12-15 | $31.80 | $31.80 | 17,610 | — | — |
| 2022-12-14 | $32.80 | $32.80 | 21,580 | — | — |
| 2022-12-13 | $33.20 | $33.20 | 35,110 | — | — |
| 2022-12-12 | $32.20 | $32.20 | 24,220 | — | — |
| 2022-12-09 | $29.80 | $29.80 | 20,160 | — | — |
| 2022-12-08 | $31.20 | $31.20 | 14,660 | — | — |
| 2022-12-07 | $30.90 | $30.90 | 19,390 | — | — |
| 2022-12-06 | $29.50 | $29.50 | 27,010 | — | — |
| 2022-12-05 | $29.40 | $29.40 | 44,320 | — | — |
| 2022-12-02 | $32.80 | $32.80 | 25,520 | — | — |
| 2022-12-01 | $31.80 | $31.80 | 33,920 | — | — |
| 2022-11-30 | $31.10 | $31.10 | 37,550 | — | — |
| 2022-11-29 | $28.70 | $28.70 | 32,450 | — | — |
| 2022-11-28 | $28.40 | $28.40 | 48,600 | — | — |
| 2022-11-25 | $29.90 | $29.90 | 5,160 | — | — |
| 2022-11-23 | $30.30 | $30.30 | 23,360 | — | — |
| 2022-11-22 | $31.70 | $31.70 | 15,310 | — | — |
| 2022-11-21 | $32.00 | $32.00 | 13,160 | — | — |
| 2022-11-18 | $32.20 | $32.20 | 22,310 | — | — |
| 2022-11-17 | $30.80 | $30.80 | 15,350 | — | — |
| 2022-11-16 | $30.80 | $30.80 | 22,220 | — | — |
| 2022-11-15 | $31.50 | $31.50 | 16,120 | — | — |
| 2022-11-14 | $31.90 | $31.90 | 23,940 | — | — |
| 2022-11-11 | $32.30 | $32.30 | 49,520 | — | — |
| 2022-11-10 | $29.80 | $29.80 | 22,230 | — | — |
| 2022-11-09 | $27.60 | $27.60 | 25,340 | — | — |
| 2022-11-08 | $29.70 | $29.70 | 15,560 | — | — |
| 2022-11-07 | $30.20 | $30.20 | 15,480 | — | — |
| 2022-11-04 | $29.90 | $29.90 | 20,360 | — | — |
| 2022-11-03 | $30.50 | $30.50 | 18,690 | — | — |
| 2022-11-02 | $30.60 | $30.60 | 23,330 | — | — |
| 2022-11-01 | $32.30 | $32.30 | 16,340 | — | — |
| 2022-10-31 | $33.10 | $33.10 | 13,920 | — | — |
| 2022-10-28 | $33.60 | $33.60 | 17,340 | — | — |
| 2022-10-27 | $32.90 | $32.90 | 23,630 | — | — |
| 2022-10-26 | $34.20 | $34.20 | 23,910 | — | — |
| 2022-10-25 | $34.00 | $34.00 | 26,540 | — | — |
| 2022-10-24 | $35.60 | $35.60 | 25,890 | — | — |
| 2022-10-21 | $36.10 | $36.10 | 45,650 | — | — |
| 2022-10-20 | $34.20 | $34.20 | 28,380 | — | — |
| 2022-10-19 | $33.90 | $33.90 | 56,860 | — | — |
| 2022-10-18 | $37.10 | $37.10 | 47,860 | — | — |
| 2022-10-17 | $35.00 | $35.00 | 98,020 | — | — |
| 2022-10-14 | $32.10 | $32.10 | 12,840 | — | — |
| 2022-10-13 | $32.60 | $32.60 | 16,420 | — | — |
| 2022-10-12 | $31.00 | $31.00 | 19,390 | — | — |
| 2022-10-11 | $31.10 | $31.10 | 16,820 | — | — |
| 2022-10-10 | $30.40 | $30.40 | 21,980 | — | — |
| 2022-10-07 | $30.20 | $30.20 | 23,120 | — | — |
| 2022-10-06 | $31.60 | $31.60 | 11,500 | — | — |
| 2022-10-05 | $31.30 | $31.30 | 11,120 | — | — |
| 2022-10-04 | $31.50 | $31.50 | 21,470 | — | — |
| 2022-10-03 | $30.70 | $30.70 | 14,920 | — | — |
| 2022-09-30 | $29.70 | $29.70 | 26,100 | — | — |
| 2022-09-29 | $30.70 | $30.70 | 17,660 | — | — |
| 2022-09-28 | $32.60 | $32.60 | 55,460 | — | — |
| 2022-09-27 | $29.30 | $29.30 | 30,550 | — | — |
| 2022-09-26 | $30.10 | $30.10 | 25,820 | — | — |
| 2022-09-23 | $31.20 | $31.20 | 33,470 | — | — |
| 2022-09-22 | $32.80 | $32.80 | 18,790 | — | — |
| 2022-09-21 | $32.60 | $32.60 | 18,720 | — | — |
| 2022-09-20 | $33.70 | $33.70 | 12,000 | — | — |
| 2022-09-19 | $33.70 | $33.70 | 17,340 | — | — |
| 2022-09-16 | $34.20 | $34.20 | 38,210 | — | — |
| 2022-09-15 | $35.70 | $35.70 | 22,580 | — | — |
| 2022-09-14 | $33.30 | $33.30 | 37,210 | — | — |
| 2022-09-13 | $34.40 | $34.40 | 18,880 | — | — |
| 2022-09-12 | $35.50 | $35.50 | 12,040 | — | — |
| 2022-09-09 | $34.90 | $34.90 | 17,340 | — | — |
| 2022-09-08 | $34.20 | $34.20 | 19,360 | — | — |
| 2022-09-07 | $32.30 | $32.30 | 24,830 | — | — |
| 2022-09-06 | $31.60 | $31.60 | 25,650 | — | — |
| 2022-09-02 | $32.60 | $32.60 | 15,870 | — | — |
| 2022-09-01 | $33.70 | $33.70 | 36,200 | — | — |
| 2022-08-31 | $33.80 | $33.80 | 17,950 | — | — |
| 2022-08-30 | $32.60 | $32.60 | 23,510 | — | — |
| 2022-08-29 | $33.40 | $33.40 | 23,330 | — | — |
| 2022-08-26 | $33.70 | $33.70 | 31,820 | — | — |
| 2022-08-25 | $35.70 | $35.70 | 13,740 | — | — |
| 2022-08-24 | $37.60 | $37.60 | 15,320 | — | — |
| 2022-08-23 | $36.50 | $36.50 | 22,490 | — | — |
| 2022-08-22 | $35.60 | $35.60 | 33,290 | — | — |
| 2022-08-19 | $37.00 | $37.00 | 22,810 | — | — |
| 2022-08-18 | $38.10 | $38.10 | 29,760 | — | — |
| 2022-08-17 | $38.70 | $38.70 | 33,550 | — | — |
| 2022-08-16 | $39.60 | $39.60 | 53,010 | — | — |
| 2022-08-15 | $39.00 | $39.00 | 25,350 | — | — |
| 2022-08-12 | $39.00 | $39.00 | 34,250 | — | — |
| 2022-08-11 | $37.50 | $37.50 | 28,180 | — | — |
| 2022-08-10 | $38.60 | $38.60 | 23,070 | — | — |
| 2022-08-09 | $37.10 | $37.10 | 23,830 | — | — |
| 2022-08-08 | $38.10 | $38.10 | 27,670 | — | — |
| 2022-08-05 | $37.80 | $37.80 | 52,710 | — | — |
| 2022-08-04 | $36.20 | $36.20 | 31,890 | — | — |
| 2022-08-03 | $34.80 | $34.80 | 149,700 | — | — |
| 2022-08-02 | $33.90 | $33.90 | 57,500 | — | — |
| 2022-08-01 | $33.40 | $33.40 | 34,240 | — | — |
| 2022-07-29 | $34.80 | $34.80 | 36,430 | — | — |
| 2022-07-28 | $35.60 | $35.60 | 30,370 | — | — |
| 2022-07-27 | $35.20 | $35.20 | 50,020 | — | — |
| 2022-07-26 | $33.50 | $33.50 | 64,990 | — | — |
| 2022-07-25 | $32.50 | $32.50 | 51,990 | — | — |
| 2022-07-22 | $32.10 | $32.10 | 47,570 | — | — |
| 2022-07-21 | $33.90 | $33.90 | 26,650 | — | — |
| 2022-07-20 | $35.90 | $35.90 | 71,170 | — | — |
| 2022-07-19 | $33.00 | $33.00 | 56,470 | — | — |
| 2022-07-18 | $32.80 | $32.80 | 42,280 | — | — |
| 2022-07-15 | $34.40 | $34.40 | 53,820 | — | — |
| 2022-07-14 | $33.10 | $33.10 | 42,110 | — | — |
| 2022-07-13 | $34.00 | $34.00 | 45,210 | — | — |
| 2022-07-12 | $32.90 | $32.90 | 53,510 | — | — |
| 2022-07-11 | $33.30 | $33.30 | 78,980 | — | — |
| 2022-07-08 | $37.60 | $37.60 | 87,160 | — | — |
| 2022-07-07 | $37.10 | $37.10 | 89,980 | — | — |
| 2022-07-06 | $33.90 | $33.90 | 87,510 | — | — |
| 2022-07-05 | $34.30 | $34.30 | 143,210 | — | — |
| 2022-07-01 | $32.20 | $32.20 | 237,280 | — | — |
| 2022-06-30 | $30.50 | $30.50 | 250,580 | — | — |
| 2022-06-29 | $29.90 | $29.90 | 170,750 | — | — |
| 2022-06-28 | $27.90 | $27.90 | 195,030 | — | — |
| 2022-06-27 | $28.50 | $28.50 | 188,660 | — | — |
| 2022-06-24 | $27.40 | $27.40 | 248,190 | — | — |
| 2022-06-23 | $27.50 | $27.50 | 480,540 | — | — |
| 2022-06-22 | $28.50 | $28.50 | 2,204,090 | — | — |
| 2022-06-21 | $84.50 | $84.50 | 35,500 | — | — |
| 2022-06-17 | $86.00 | $86.00 | 43,170 | — | — |
| 2022-06-16 | $81.00 | $81.00 | 22,180 | — | — |
| 2022-06-15 | $82.20 | $82.20 | 16,770 | — | — |
| 2022-06-14 | $80.30 | $80.30 | 14,140 | — | — |
| 2022-06-13 | $80.50 | $80.50 | 25,090 | — | — |
| 2022-06-10 | $81.60 | $81.60 | 17,000 | — | — |
| 2022-06-09 | $83.60 | $83.60 | 15,780 | — | — |
| 2022-06-08 | $91.00 | $91.00 | 17,060 | — | — |
| 2022-06-07 | $92.30 | $92.30 | 21,270 | — | — |
| 2022-06-06 | $89.80 | $89.80 | 42,190 | — | — |
| 2022-06-03 | $91.70 | $91.70 | 37,470 | — | — |
| 2022-06-02 | $92.80 | $92.80 | 10,510 | — | — |
| 2022-06-01 | $89.60 | $89.60 | 30,200 | — | — |
| 2022-05-31 | $90.80 | $90.80 | 23,920 | — | — |
| 2022-05-27 | $92.10 | $92.10 | 37,890 | — | — |
| 2022-05-26 | $88.50 | $88.50 | 17,740 | — | — |
| 2022-05-25 | $89.10 | $89.10 | 17,000 | — | — |
| 2022-05-24 | $90.10 | $90.10 | 16,550 | — | — |
| 2022-05-23 | $90.30 | $90.30 | 32,180 | — | — |
| 2022-05-20 | $89.30 | $89.30 | 30,820 | — | — |
| 2022-05-19 | $82.50 | $82.50 | 21,940 | — | — |
| 2022-05-18 | $83.10 | $83.10 | 22,360 | — | — |
| 2022-05-17 | $89.20 | $89.20 | 30,370 | — | — |
| 2022-05-16 | $86.70 | $86.70 | 21,550 | — | — |
| 2022-05-13 | $82.80 | $82.80 | 24,170 | — | — |
| 2022-05-12 | $79.60 | $79.60 | 40,320 | — | — |
| 2022-05-11 | $84.20 | $84.20 | 54,430 | — | — |
| 2022-05-10 | $92.70 | $92.70 | 41,050 | — | — |
| 2022-05-09 | $88.40 | $88.40 | 48,690 | — | — |
| 2022-05-06 | $92.00 | $92.00 | 28,510 | — | — |
| 2022-05-05 | $99.90 | $99.90 | 34,150 | — | — |
| 2022-05-04 | $106.60 | $106.60 | 45,210 | — | — |
| 2022-05-03 | $106.10 | $106.10 | 23,580 | — | — |
| 2022-05-02 | $106.00 | $106.00 | 22,490 | — | — |
| 2022-04-29 | $102.90 | $102.90 | 16,330 | — | — |
| 2022-04-28 | $104.30 | $104.30 | 19,350 | — | — |
| 2022-04-27 | $105.30 | $105.30 | 22,660 | — | — |
| 2022-04-26 | $110.10 | $110.10 | 20,300 | — | — |
| 2022-04-25 | $114.00 | $114.00 | 18,450 | — | — |
| 2022-04-22 | $114.40 | $114.40 | 20,460 | — | — |
| 2022-04-21 | $117.80 | $117.80 | 41,590 | — | — |
| 2022-04-20 | $116.30 | $116.30 | 19,140 | — | — |
| 2022-04-19 | $116.00 | $116.00 | 19,590 | — | — |
| 2022-04-18 | $113.50 | $113.50 | 24,590 | — | — |
| 2022-04-14 | $117.60 | $117.60 | 29,200 | — | — |
| 2022-04-13 | $118.10 | $118.10 | 43,370 | — | — |
| 2022-04-12 | $114.40 | $114.40 | 25,810 | — | — |
| 2022-04-11 | $116.30 | $116.30 | 38,120 | — | — |
| 2022-04-08 | $126.10 | $126.10 | 42,450 | — | — |
| 2022-04-07 | $122.30 | $122.30 | 35,080 | — | — |
| 2022-04-06 | $133.40 | $133.40 | 25,330 | — | — |
| 2022-04-05 | $134.30 | $134.30 | 46,610 | — | — |
| 2022-04-04 | $134.20 | $134.20 | 30,790 | — | — |
| 2022-04-01 | $133.00 | $133.00 | 36,070 | — | — |
| 2022-03-31 | $135.00 | $135.00 | 36,140 | — | — |
| 2022-03-30 | $129.90 | $129.90 | 37,500 | — | — |
| 2022-03-29 | $135.10 | $135.10 | 47,220 | — | — |
| 2022-03-28 | $128.90 | $128.90 | 44,030 | — | — |
| 2022-03-25 | $127.40 | $127.40 | 45,680 | — | — |
| 2022-03-24 | $118.70 | $118.70 | 34,210 | — | — |
| 2022-03-23 | $112.40 | $112.40 | 22,620 | — | — |
| 2022-03-22 | $112.00 | $112.00 | 25,210 | — | — |
| 2022-03-21 | $106.80 | $106.80 | 32,620 | — | — |
| 2022-03-18 | $106.20 | $106.20 | 44,960 | — | — |
| 2022-03-17 | $98.00 | $98.00 | 12,810 | — | — |
| 2022-03-16 | $98.40 | $98.40 | 16,230 | — | — |
| 2022-03-15 | $96.60 | $96.60 | 17,850 | — | — |
| 2022-03-14 | $95.30 | $95.30 | 17,380 | — | — |
| 2022-03-11 | $96.60 | $96.60 | 18,930 | — | — |
| 2022-03-10 | $96.20 | $96.20 | 26,720 | — | — |
| 2022-03-09 | $92.10 | $92.10 | 20,440 | — | — |
| 2022-03-08 | $91.70 | $91.70 | 29,390 | — | — |
| 2022-03-07 | $91.90 | $91.90 | 21,170 | — | — |
| 2022-03-04 | $91.70 | $91.70 | 23,480 | — | — |
| 2022-03-03 | $90.40 | $90.40 | 32,630 | — | — |
| 2022-03-02 | $92.60 | $92.60 | 17,120 | — | — |
| 2022-03-01 | $93.00 | $93.00 | 37,280 | — | — |
| 2022-02-28 | $91.60 | $91.60 | 19,550 | — | — |
| 2022-02-25 | $93.00 | $93.00 | 12,160 | — | — |
| 2022-02-24 | $93.50 | $93.50 | 24,410 | — | — |
| 2022-02-23 | $89.60 | $89.60 | 18,980 | — | — |
| 2022-02-22 | $92.50 | $92.50 | 30,100 | — | — |
| 2022-02-18 | $93.10 | $93.10 | 17,560 | — | — |
| 2022-02-17 | $94.40 | $94.40 | 17,470 | — | — |
| 2022-02-16 | $99.70 | $99.70 | 11,640 | — | — |
| 2022-02-15 | $101.70 | $101.70 | 26,120 | — | — |
| 2022-02-14 | $97.80 | $97.80 | 25,010 | — | — |
| 2022-02-11 | $101.00 | $101.00 | 21,100 | — | — |
| 2022-02-10 | $102.30 | $102.30 | 14,180 | — | — |
| 2022-02-09 | $106.50 | $106.50 | 71,680 | — | — |
| 2022-02-08 | $98.50 | $98.50 | 16,920 | — | — |
| 2022-02-07 | $98.80 | $98.80 | 24,800 | — | — |
| 2022-02-04 | $96.40 | $96.40 | 19,570 | — | — |
| 2022-02-03 | $95.80 | $95.80 | 30,050 | — | — |
| 2022-02-02 | $99.50 | $99.50 | 17,070 | — | — |
| 2022-02-01 | $105.50 | $105.50 | 21,260 | — | — |
| 2022-01-31 | $103.00 | $103.00 | 41,120 | — | — |
| 2022-01-28 | $100.00 | $100.00 | 44,270 | — | — |
| 2022-01-27 | $99.10 | $99.10 | 33,950 | — | — |
| 2022-01-26 | $102.30 | $102.30 | 55,640 | — | — |
| 2022-01-25 | $107.80 | $107.80 | 27,200 | — | — |
| 2022-01-24 | $109.40 | $109.40 | 63,670 | — | — |
| 2022-01-21 | $100.00 | $100.00 | 47,050 | — | — |
| 2022-01-20 | $100.10 | $100.10 | 24,460 | — | — |
| 2022-01-19 | $102.60 | $102.60 | 29,950 | — | — |
| 2022-01-18 | $106.40 | $106.40 | 34,310 | — | — |
| 2022-01-14 | $110.50 | $110.50 | 17,240 | — | — |
| 2022-01-13 | $114.20 | $114.20 | 13,060 | — | — |
| 2022-01-12 | $118.30 | $118.30 | 20,840 | — | — |
| 2022-01-11 | $120.10 | $120.10 | 27,340 | — | — |
| 2022-01-10 | $114.70 | $114.70 | 34,810 | — | — |
| 2022-01-07 | $120.10 | $120.10 | 36,960 | — | — |
| 2022-01-06 | $127.10 | $127.10 | 49,890 | — | — |
| 2022-01-05 | $132.20 | $132.20 | 44,630 | — | — |
| 2022-01-04 | $130.70 | $130.70 | 24,870 | — | — |
| 2022-01-03 | $130.20 | $130.20 | 21,410 | — | — |