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
- 2014-07-21 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 | $25.00 | $25.00 | 12,036 | — | — |
| 2022-12-29 | $23.75 | $23.75 | 10,160 | — | — |
| 2022-12-28 | $23.25 | $23.25 | 6,210 | — | — |
| 2022-12-27 | $24.50 | $24.50 | 5,748 | — | — |
| 2022-12-23 | $25.95 | $25.95 | 22,280 | — | — |
| 2022-12-22 | $25.00 | $25.00 | 18,278 | — | — |
| 2022-12-21 | $26.40 | $26.40 | 8,182 | — | — |
| 2022-12-20 | $26.00 | $26.00 | 14,340 | — | — |
| 2022-12-19 | $26.55 | $26.55 | 9,096 | — | — |
| 2022-12-16 | $28.25 | $28.25 | 44,150 | — | — |
| 2022-12-15 | $32.00 | $32.00 | 10,188 | — | — |
| 2022-12-14 | $31.60 | $31.60 | 9,282 | — | — |
| 2022-12-13 | $32.25 | $32.25 | 4,358 | — | — |
| 2022-12-12 | $32.00 | $32.00 | 6,892 | — | — |
| 2022-12-09 | $30.65 | $30.65 | 9,508 | — | — |
| 2022-12-08 | $29.00 | $29.00 | 4,708 | — | — |
| 2022-12-07 | $28.00 | $28.00 | 21,856 | — | — |
| 2022-12-06 | $28.50 | $28.50 | 28,370 | — | — |
| 2022-12-05 | $30.50 | $30.50 | 26,648 | — | — |
| 2022-12-02 | $33.25 | $33.25 | 6,126 | — | — |
| 2022-12-01 | $33.95 | $33.95 | 1,416 | — | — |
| 2022-11-30 | $33.00 | $33.00 | 5,642 | — | — |
| 2022-11-29 | $32.60 | $32.60 | 4,676 | — | — |
| 2022-11-28 | $33.75 | $33.75 | 10,214 | — | — |
| 2022-11-25 | $34.50 | $34.50 | 1,602 | — | — |
| 2022-11-23 | $34.50 | $34.50 | 4,516 | — | — |
| 2022-11-22 | $34.50 | $34.50 | 5,100 | — | — |
| 2022-11-21 | $33.10 | $33.10 | 1,868 | — | — |
| 2022-11-18 | $33.50 | $33.50 | 1,900 | — | — |
| 2022-11-17 | $33.00 | $33.00 | 7,004 | — | — |
| 2022-11-16 | $34.00 | $34.00 | 3,222 | — | — |
| 2022-11-15 | $35.50 | $35.50 | 4,710 | — | — |
| 2022-11-14 | $36.35 | $36.35 | 2,920 | — | — |
| 2022-11-11 | $36.35 | $36.35 | 2,460 | — | — |
| 2022-11-10 | $36.35 | $36.35 | 6,642 | — | — |
| 2022-11-09 | $35.45 | $35.45 | 4,418 | — | — |
| 2022-11-08 | $34.30 | $34.30 | 10,818 | — | — |
| 2022-11-07 | $37.25 | $37.25 | 6,174 | — | — |
| 2022-11-04 | $38.00 | $38.00 | 4,774 | — | — |
| 2022-11-03 | $37.90 | $37.90 | 6,596 | — | — |
| 2022-11-02 | $39.25 | $39.25 | 4,516 | — | — |
| 2022-11-01 | $39.20 | $39.20 | 10,332 | — | — |
| 2022-10-31 | $39.00 | $39.00 | 4,724 | — | — |
| 2022-10-28 | $39.50 | $39.50 | 4,448 | — | — |
| 2022-10-27 | $38.50 | $38.50 | 2,708 | — | — |
| 2022-10-26 | $38.45 | $38.45 | 5,370 | — | — |
| 2022-10-25 | $40.10 | $40.10 | 16,676 | — | — |
| 2022-10-24 | $40.15 | $40.15 | 11,140 | — | — |
| 2022-10-21 | $42.70 | $42.70 | 37,960 | — | — |
| 2022-10-20 | $34.95 | $34.95 | 6,046 | — | — |
| 2022-10-19 | $35.05 | $35.05 | 5,308 | — | — |
| 2022-10-18 | $35.25 | $35.25 | 6,100 | — | — |
| 2022-10-17 | $34.00 | $34.00 | 2,398 | — | — |
| 2022-10-14 | $33.55 | $33.55 | 3,680 | — | — |
| 2022-10-13 | $34.50 | $34.50 | 1,980 | — | — |
| 2022-10-12 | $34.50 | $34.50 | 4,944 | — | — |
| 2022-10-11 | $33.55 | $33.55 | 3,586 | — | — |
| 2022-10-10 | $34.55 | $34.55 | 4,990 | — | — |
| 2022-10-07 | $33.35 | $33.35 | 3,252 | — | — |
| 2022-10-06 | $34.50 | $34.50 | 1,178 | — | — |
| 2022-10-05 | $35.85 | $35.85 | 5,958 | — | — |
| 2022-10-04 | $33.00 | $33.00 | 3,232 | — | — |
| 2022-10-03 | $32.30 | $32.30 | 3,286 | — | — |
| 2022-09-30 | $31.80 | $31.80 | 3,720 | — | — |
| 2022-09-29 | $33.00 | $33.00 | 3,774 | — | — |
| 2022-09-28 | $32.30 | $32.30 | 3,176 | — | — |
| 2022-09-27 | $32.50 | $32.50 | 1,296 | — | — |
| 2022-09-26 | $32.15 | $32.15 | 4,530 | — | — |
| 2022-09-23 | $31.45 | $31.45 | 8,986 | — | — |
| 2022-09-22 | $34.00 | $34.00 | 4,496 | — | — |
| 2022-09-21 | $35.05 | $35.05 | 7,078 | — | — |
| 2022-09-20 | $33.00 | $33.00 | 3,858 | — | — |
| 2022-09-19 | $34.00 | $34.00 | 4,718 | — | — |
| 2022-09-16 | $34.85 | $34.85 | 10,652 | — | — |
| 2022-09-15 | $35.50 | $35.50 | 4,292 | — | — |
| 2022-09-14 | $34.50 | $34.50 | 2,792 | — | — |
| 2022-09-13 | $35.50 | $35.50 | 6,002 | — | — |
| 2022-09-12 | $37.00 | $37.00 | 7,938 | — | — |
| 2022-09-09 | $38.50 | $38.50 | 3,634 | — | — |
| 2022-09-08 | $38.50 | $38.50 | 4,354 | — | — |
| 2022-09-07 | $37.75 | $37.75 | 3,430 | — | — |
| 2022-09-06 | $37.00 | $37.00 | 3,602 | — | — |
| 2022-09-02 | $37.15 | $37.15 | 4,262 | — | — |
| 2022-09-01 | $37.50 | $37.50 | 7,396 | — | — |
| 2022-08-31 | $35.50 | $35.50 | 2,406 | — | — |
| 2022-08-30 | $35.75 | $35.75 | 5,584 | — | — |
| 2022-08-29 | $35.00 | $35.00 | 6,758 | — | — |
| 2022-08-26 | $36.30 | $36.30 | 5,600 | — | — |
| 2022-08-25 | $37.05 | $37.05 | 7,396 | — | — |
| 2022-08-24 | $39.00 | $39.00 | 3,498 | — | — |
| 2022-08-23 | $38.00 | $38.00 | 5,610 | — | — |
| 2022-08-22 | $38.25 | $38.25 | 2,938 | — | — |
| 2022-08-19 | $38.45 | $38.45 | 4,168 | — | — |
| 2022-08-18 | $38.50 | $38.50 | 5,174 | — | — |
| 2022-08-17 | $39.15 | $39.15 | 5,652 | — | — |
| 2022-08-16 | $40.50 | $40.50 | 7,176 | — | — |
| 2022-08-15 | $41.00 | $41.00 | 7,468 | — | — |
| 2022-08-12 | $42.10 | $42.10 | 9,338 | — | — |
| 2022-08-11 | $42.35 | $42.35 | 25,178 | — | — |
| 2022-08-10 | $44.20 | $44.20 | 4,808 | — | — |
| 2022-08-09 | $44.25 | $44.25 | 4,140 | — | — |
| 2022-08-08 | $46.25 | $46.25 | 5,966 | — | — |
| 2022-08-05 | $45.50 | $45.50 | 10,518 | — | — |
| 2022-08-04 | $45.00 | $45.00 | 10,062 | — | — |
| 2022-08-03 | $43.50 | $43.50 | 6,404 | — | — |
| 2022-08-02 | $43.55 | $43.55 | 8,194 | — | — |
| 2022-08-01 | $43.85 | $43.85 | 2,874 | — | — |
| 2022-07-29 | $44.00 | $44.00 | 5,744 | — | — |
| 2022-07-28 | $43.50 | $43.50 | 8,864 | — | — |
| 2022-07-27 | $45.50 | $45.50 | 5,838 | — | — |
| 2022-07-26 | $45.00 | $45.00 | 3,918 | — | — |
| 2022-07-25 | $45.50 | $45.50 | 11,556 | — | — |
| 2022-07-22 | $43.00 | $43.00 | 9,276 | — | — |
| 2022-07-21 | $45.00 | $45.00 | 16,282 | — | — |
| 2022-07-20 | $41.55 | $41.55 | 9,912 | — | — |
| 2022-07-19 | $40.00 | $40.00 | 4,166 | — | — |
| 2022-07-18 | $40.40 | $40.40 | 2,796 | — | — |
| 2022-07-15 | $40.70 | $40.70 | 5,128 | — | — |
| 2022-07-14 | $40.40 | $40.40 | 4,872 | — | — |
| 2022-07-13 | $41.20 | $41.20 | 3,360 | — | — |
| 2022-07-12 | $41.15 | $41.15 | 3,692 | — | — |
| 2022-07-11 | $41.00 | $41.00 | 4,814 | — | — |
| 2022-07-08 | $42.25 | $42.25 | 18,196 | — | — |
| 2022-07-07 | $42.60 | $42.60 | 8,296 | — | — |
| 2022-07-06 | $44.00 | $44.00 | 9,776 | — | — |
| 2022-07-05 | $41.50 | $41.50 | 14,600 | — | — |
| 2022-07-01 | $39.50 | $39.50 | 3,108 | — | — |
| 2022-06-30 | $39.50 | $39.50 | 5,688 | — | — |
| 2022-06-29 | $40.50 | $40.50 | 3,444 | — | — |
| 2022-06-28 | $41.00 | $41.00 | 4,660 | — | — |
| 2022-06-27 | $40.50 | $40.50 | 8,552 | — | — |
| 2022-06-24 | $40.00 | $40.00 | 12,276 | — | — |
| 2022-06-23 | $37.85 | $37.85 | 10,060 | — | — |
| 2022-06-22 | $37.70 | $37.70 | 5,808 | — | — |
| 2022-06-21 | $37.40 | $37.40 | 6,968 | — | — |
| 2022-06-17 | $36.90 | $36.90 | 7,254 | — | — |
| 2022-06-16 | $33.00 | $33.00 | 18,140 | — | — |
| 2022-06-15 | $36.00 | $36.00 | 15,068 | — | — |
| 2022-06-14 | $36.25 | $36.25 | 10,128 | — | — |
| 2022-06-13 | $37.10 | $37.10 | 13,982 | — | — |
| 2022-06-10 | $41.45 | $41.45 | 5,236 | — | — |
| 2022-06-09 | $41.95 | $41.95 | 5,690 | — | — |
| 2022-06-08 | $41.90 | $41.90 | 7,870 | — | — |
| 2022-06-07 | $41.30 | $41.30 | 8,224 | — | — |
| 2022-06-06 | $38.65 | $38.65 | 5,556 | — | — |
| 2022-06-03 | $41.30 | $41.30 | 6,324 | — | — |
| 2022-06-02 | $39.50 | $39.50 | 6,452 | — | — |
| 2022-06-01 | $38.00 | $38.00 | 11,372 | — | — |
| 2022-05-31 | $35.75 | $35.75 | 4,756 | — | — |
| 2022-05-27 | $37.50 | $37.50 | 4,260 | — | — |
| 2022-05-26 | $37.50 | $37.50 | 7,442 | — | — |
| 2022-05-25 | $35.00 | $35.00 | 3,576 | — | — |
| 2022-05-24 | $34.05 | $34.05 | 5,160 | — | — |
| 2022-05-23 | $35.10 | $35.10 | 6,424 | — | — |
| 2022-05-20 | $35.00 | $35.00 | 7,670 | — | — |
| 2022-05-19 | $33.25 | $33.25 | 6,804 | — | — |
| 2022-05-18 | $32.55 | $32.55 | 4,902 | — | — |
| 2022-05-17 | $33.45 | $33.45 | 14,864 | — | — |
| 2022-05-16 | $33.00 | $33.00 | 3,046 | — | — |
| 2022-05-13 | $33.55 | $33.55 | 16,214 | — | — |
| 2022-05-12 | $32.05 | $32.05 | 6,760 | — | — |
| 2022-05-11 | $31.40 | $31.40 | 10,208 | — | — |
| 2022-05-10 | $32.60 | $32.60 | 12,002 | — | — |
| 2022-05-09 | $31.50 | $31.50 | 25,774 | — | — |
| 2022-05-06 | $36.00 | $36.00 | 10,192 | — | — |
| 2022-05-05 | $38.00 | $38.00 | 7,884 | — | — |
| 2022-05-04 | $38.85 | $38.85 | 6,740 | — | — |
| 2022-05-03 | $36.50 | $36.50 | 4,798 | — | — |
| 2022-05-02 | $36.70 | $36.70 | 7,226 | — | — |
| 2022-04-29 | $35.25 | $35.25 | 4,468 | — | — |
| 2022-04-28 | $35.50 | $35.50 | 10,332 | — | — |
| 2022-04-27 | $34.00 | $34.00 | 15,840 | — | — |
| 2022-04-26 | $35.70 | $35.70 | 24,768 | — | — |
| 2022-04-25 | $41.00 | $41.00 | 10,022 | — | — |
| 2022-04-22 | $43.00 | $43.00 | 10,580 | — | — |
| 2022-04-21 | $41.00 | $41.00 | 9,770 | — | — |
| 2022-04-20 | $42.50 | $42.50 | 4,438 | — | — |
| 2022-04-19 | $43.75 | $43.75 | 8,464 | — | — |
| 2022-04-18 | $44.60 | $44.60 | 5,356 | — | — |
| 2022-04-14 | $45.50 | $45.50 | 28,116 | — | — |
| 2022-04-13 | $44.30 | $44.30 | 15,166 | — | — |
| 2022-04-12 | $43.05 | $43.05 | 33,784 | — | — |
| 2022-04-11 | $47.90 | $47.90 | 99,442 | — | — |
| 2022-04-08 | $38.85 | $38.85 | 3,226 | — | — |
| 2022-04-07 | $38.50 | $38.50 | 3,286 | — | — |
| 2022-04-06 | $39.00 | $39.00 | 12,612 | — | — |
| 2022-04-05 | $41.00 | $41.00 | 6,898 | — | — |
| 2022-04-04 | $41.50 | $41.50 | 4,846 | — | — |
| 2022-04-01 | $40.00 | $40.00 | 5,444 | — | — |
| 2022-03-31 | $40.20 | $40.20 | 9,174 | — | — |
| 2022-03-30 | $42.25 | $42.25 | 9,034 | — | — |
| 2022-03-29 | $42.50 | $42.50 | 11,900 | — | — |
| 2022-03-28 | $41.25 | $41.25 | 13,726 | — | — |
| 2022-03-25 | $45.50 | $45.50 | 13,506 | — | — |
| 2022-03-24 | $43.50 | $43.50 | 24,966 | — | — |
| 2022-03-23 | $37.60 | $37.60 | 10,616 | — | — |
| 2022-03-22 | $38.00 | $38.00 | 20,224 | — | — |
| 2022-03-21 | $36.00 | $36.00 | 33,878 | — | — |
| 2022-03-18 | $35.00 | $35.00 | 17,500 | — | — |
| 2022-03-17 | $29.40 | $29.40 | 9,322 | — | — |
| 2022-03-16 | $27.75 | $27.75 | 11,402 | — | — |
| 2022-03-15 | $24.95 | $24.95 | 32,884 | — | — |
| 2022-03-14 | $26.65 | $26.65 | 11,976 | — | — |
| 2022-03-11 | $29.40 | $29.40 | 5,360 | — | — |
| 2022-03-10 | $30.05 | $30.05 | 9,872 | — | — |
| 2022-03-09 | $31.05 | $31.05 | 26,578 | — | — |
| 2022-03-08 | $29.00 | $29.00 | 24,092 | — | — |
| 2022-03-07 | $27.50 | $27.50 | 11,418 | — | — |
| 2022-03-04 | $29.15 | $29.15 | 6,074 | — | — |
| 2022-03-03 | $28.50 | $28.50 | 8,840 | — | — |
| 2022-03-02 | $29.25 | $29.25 | 6,722 | — | — |
| 2022-03-01 | $29.00 | $29.00 | 8,772 | — | — |
| 2022-02-28 | $28.70 | $28.70 | 9,718 | — | — |
| 2022-02-25 | $30.25 | $30.25 | 13,492 | — | — |
| 2022-02-24 | $30.75 | $30.75 | 24,692 | — | — |
| 2022-02-23 | $30.30 | $30.30 | 8,444 | — | — |
| 2022-02-22 | $31.00 | $31.00 | 11,436 | — | — |
| 2022-02-18 | $32.50 | $32.50 | 10,286 | — | — |
| 2022-02-17 | $33.00 | $33.00 | 11,166 | — | — |
| 2022-02-16 | $35.00 | $35.00 | 3,324 | — | — |
| 2022-02-15 | $35.50 | $35.50 | 5,752 | — | — |
| 2022-02-14 | $33.80 | $33.80 | 5,208 | — | — |
| 2022-02-11 | $35.00 | $35.00 | 4,810 | — | — |
| 2022-02-10 | $35.55 | $35.55 | 6,538 | — | — |
| 2022-02-09 | $37.00 | $37.00 | 4,254 | — | — |
| 2022-02-08 | $36.40 | $36.40 | 4,544 | — | — |
| 2022-02-07 | $35.50 | $35.50 | 6,288 | — | — |
| 2022-02-04 | $35.50 | $35.50 | 9,682 | — | — |
| 2022-02-03 | $37.25 | $37.25 | 8,590 | — | — |
| 2022-02-02 | $36.00 | $36.00 | 17,412 | — | — |
| 2022-02-01 | $36.00 | $36.00 | 9,090 | — | — |
| 2022-01-31 | $37.50 | $37.50 | 12,030 | — | — |
| 2022-01-28 | $35.50 | $35.50 | 28,728 | — | — |
| 2022-01-27 | $33.45 | $33.45 | 17,110 | — | — |
| 2022-01-26 | $35.25 | $35.25 | 39,090 | — | — |
| 2022-01-25 | $33.50 | $33.50 | 53,430 | — | — |
| 2022-01-24 | $40.00 | $40.00 | 26,654 | — | — |
| 2022-01-21 | $41.00 | $41.00 | 27,088 | — | — |
| 2022-01-20 | $42.55 | $42.55 | 9,940 | — | — |
| 2022-01-19 | $45.00 | $45.00 | 15,538 | — | — |
| 2022-01-18 | $44.30 | $44.30 | 13,012 | — | — |
| 2022-01-14 | $43.75 | $43.75 | 13,972 | — | — |
| 2022-01-13 | $43.50 | $43.50 | 25,038 | — | — |
| 2022-01-12 | $45.35 | $45.35 | 10,472 | — | — |
| 2022-01-11 | $47.00 | $47.00 | 15,424 | — | — |
| 2022-01-10 | $46.50 | $46.50 | 17,542 | — | — |
| 2022-01-07 | $47.30 | $47.30 | 13,038 | — | — |
| 2022-01-06 | $48.90 | $48.90 | 10,166 | — | — |
| 2022-01-05 | $50.00 | $50.00 | 16,366 | — | — |
| 2022-01-04 | $50.00 | $50.00 | 9,802 | — | — |
| 2022-01-03 | $53.00 | $53.00 | 16,868 | — | — |