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
- 2009-09-28 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 | $23.94 | $23.94 | 1,375 | — | — |
| 2022-12-29 | $23.34 | $23.34 | 4,020 | — | — |
| 2022-12-28 | $22.52 | $22.52 | 1,590 | — | — |
| 2022-12-27 | $18.02 | $18.02 | 415 | — | — |
| 2022-12-23 | $21.34 | $21.34 | 400 | — | — |
| 2022-12-22 | $19.46 | $19.46 | 1,155 | — | — |
| 2022-12-21 | $20.28 | $20.28 | 1,585 | — | — |
| 2022-12-20 | $19.80 | $19.80 | 165 | — | — |
| 2022-12-19 | $17.76 | $17.76 | 665 | — | — |
| 2022-12-16 | $18.12 | $18.12 | 180 | — | — |
| 2022-12-15 | $19.36 | $19.36 | 55 | — | — |
| 2022-12-14 | $19.76 | $19.76 | 5 | — | — |
| 2022-12-13 | $18.96 | $18.96 | 555 | — | — |
| 2022-12-12 | $18.18 | $18.18 | 65 | — | — |
| 2022-12-09 | $18.40 | $18.40 | 1,150 | — | — |
| 2022-12-08 | $19.10 | $19.10 | 6,995 | — | — |
| 2022-12-07 | $20.50 | $20.50 | 1,045 | — | — |
| 2022-12-06 | $22.00 | $22.00 | 2,300 | — | — |
| 2022-12-05 | $23.08 | $23.08 | 815 | — | — |
| 2022-12-02 | $28.00 | $28.00 | 410 | — | — |
| 2022-12-01 | $26.80 | $26.80 | 2,485 | — | — |
| 2022-11-30 | $24.60 | $24.60 | 1,905 | — | — |
| 2022-11-29 | $23.28 | $23.28 | 110 | — | — |
| 2022-11-28 | $23.40 | $23.40 | 960 | — | — |
| 2022-11-25 | $25.00 | $25.00 | 1,820 | — | — |
| 2022-11-23 | $23.00 | $23.00 | 575 | — | — |
| 2022-11-22 | $22.42 | $22.42 | 1,455 | — | — |
| 2022-11-21 | $20.82 | $20.82 | 17,965 | — | — |
| 2022-11-18 | $29.12 | $29.12 | 1,015 | — | — |
| 2022-11-17 | $29.72 | $29.72 | 410 | — | — |
| 2022-11-16 | $29.24 | $29.24 | 245 | — | — |
| 2022-11-15 | $30.00 | $30.00 | 890 | — | — |
| 2022-11-14 | $29.52 | $29.52 | 45 | — | — |
| 2022-11-11 | $28.80 | $28.80 | 1,130 | — | — |
| 2022-11-10 | $26.06 | $26.06 | 4,995 | — | — |
| 2022-11-09 | $23.96 | $23.96 | 2,340 | — | — |
| 2022-11-08 | $25.00 | $25.00 | 1,590 | — | — |
| 2022-11-07 | $22.94 | $22.94 | 575 | — | — |
| 2022-11-04 | $22.96 | $22.96 | 75 | — | — |
| 2022-11-03 | $22.00 | $22.00 | 1,970 | — | — |
| 2022-11-02 | $24.76 | $24.76 | 0 | — | — |
| 2022-11-01 | $24.76 | $24.76 | 200 | — | — |
| 2022-10-31 | $27.00 | $27.00 | 0 | — | — |
| 2022-10-28 | $27.00 | $27.00 | 295 | — | — |
| 2022-10-27 | $26.26 | $26.26 | 7,215 | — | — |
| 2022-10-26 | $24.00 | $24.00 | 1,065 | — | — |
| 2022-10-25 | $21.76 | $21.76 | 2,180 | — | — |
| 2022-10-24 | $22.00 | $22.00 | 7,380 | — | — |
| 2022-10-21 | $21.82 | $21.82 | 30 | — | — |
| 2022-10-20 | $22.26 | $22.26 | 190 | — | — |
| 2022-10-19 | $23.20 | $23.20 | 0 | — | — |
| 2022-10-18 | $23.20 | $23.20 | 35 | — | — |
| 2022-10-17 | $19.48 | $19.48 | 0 | — | — |
| 2022-10-14 | $19.48 | $19.48 | 0 | — | — |
| 2022-10-13 | $19.48 | $19.48 | 2,000 | — | — |
| 2022-10-12 | $20.00 | $20.00 | 145 | — | — |
| 2022-10-11 | $19.48 | $19.48 | 330 | — | — |
| 2022-10-10 | $24.76 | $24.76 | 90 | — | — |
| 2022-10-07 | $20.00 | $20.00 | 180 | — | — |
| 2022-10-06 | $20.40 | $20.40 | 135 | — | — |
| 2022-10-05 | $21.00 | $21.00 | 610 | — | — |
| 2022-10-04 | $21.00 | $21.00 | 1,150 | — | — |
| 2022-10-03 | $20.80 | $20.80 | 410 | — | — |
| 2022-09-30 | $19.84 | $19.84 | 485 | — | — |
| 2022-09-29 | $17.00 | $17.00 | 685 | — | — |
| 2022-09-28 | $21.30 | $21.30 | 3,135 | — | — |
| 2022-09-27 | $18.94 | $18.94 | 795 | — | — |
| 2022-09-26 | $19.50 | $19.50 | 1,930 | — | — |
| 2022-09-23 | $21.80 | $21.80 | 920 | — | — |
| 2022-09-22 | $24.00 | $24.00 | 1,150 | — | — |
| 2022-09-21 | $24.00 | $24.00 | 3,220 | — | — |
| 2022-09-20 | $20.66 | $20.66 | 1,510 | — | — |
| 2022-09-19 | $22.34 | $22.34 | 2,130 | — | — |
| 2022-09-16 | $24.00 | $24.00 | 1,360 | — | — |
| 2022-09-15 | $24.34 | $24.34 | 2,270 | — | — |
| 2022-09-14 | $29.80 | $29.80 | 1,420 | — | — |
| 2022-09-13 | $26.20 | $26.20 | 2,190 | — | — |
| 2022-09-12 | $26.80 | $26.80 | 340 | — | — |
| 2022-09-09 | $26.40 | $26.40 | 1,110 | — | — |
| 2022-09-08 | $31.80 | $31.80 | 540 | — | — |
| 2022-09-07 | $27.86 | $27.86 | 200 | — | — |
| 2022-09-06 | $27.00 | $27.00 | 185 | — | — |
| 2022-09-02 | $29.00 | $29.00 | 740 | — | — |
| 2022-09-01 | $28.72 | $28.72 | 2,100 | — | — |
| 2022-08-31 | $35.00 | $35.00 | 440 | — | — |
| 2022-08-30 | $31.40 | $31.40 | 975 | — | — |
| 2022-08-29 | $37.20 | $37.20 | 245 | — | — |
| 2022-08-26 | $31.60 | $31.60 | 1,575 | — | — |
| 2022-08-25 | $32.00 | $32.00 | 1,130 | — | — |
| 2022-08-24 | $35.00 | $35.00 | 3,020 | — | — |
| 2022-08-23 | $36.90 | $36.90 | 4,025 | — | — |
| 2022-08-22 | $30.00 | $30.00 | 510 | — | — |
| 2022-08-19 | $44.40 | $44.40 | 550 | — | — |
| 2022-08-18 | $32.00 | $32.00 | 4,020 | — | — |
| 2022-08-17 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-16 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-15 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-12 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-11 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-10 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-09 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-08 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-05 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-04 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-03 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-02 | $47.60 | $47.60 | 0 | — | — |
| 2022-08-01 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-29 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-28 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-27 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-26 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-25 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-22 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-21 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-20 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-19 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-18 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-15 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-14 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-13 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-12 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-11 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-08 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-07 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-06 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-05 | $47.60 | $47.60 | 0 | — | — |
| 2022-07-01 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-30 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-29 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-28 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-27 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-24 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-23 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-22 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-21 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-17 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-16 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-15 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-14 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-13 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-10 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-09 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-08 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-07 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-06 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-03 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-02 | $47.60 | $47.60 | 0 | — | — |
| 2022-06-01 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-31 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-27 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-26 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-25 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-24 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-23 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-20 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-19 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-18 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-17 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-16 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-13 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-12 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-11 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-10 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-09 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-06 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-05 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-04 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-03 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-02 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-29 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-28 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-27 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-26 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-25 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-22 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-21 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-20 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-19 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-18 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-14 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-13 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-12 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-11 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-08 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-07 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-06 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-05 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-04 | $47.60 | $47.60 | 0 | — | — |
| 2022-04-01 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-31 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-30 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-29 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-28 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-25 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-24 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-23 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-22 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-21 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-18 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-17 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-16 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-15 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-14 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-11 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-10 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-09 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-08 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-07 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-04 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-03 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-02 | $47.60 | $47.60 | 0 | — | — |
| 2022-03-01 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-28 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-25 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-24 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-23 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-22 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-18 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-17 | $47.60 | $47.60 | 0 | — | — |
| 2022-02-16 | $47.60 | $47.60 | 26 | — | — |
| 2022-02-15 | $44.30 | $44.30 | 541 | — | — |
| 2022-02-14 | $46.10 | $46.10 | 32 | — | — |
| 2022-02-11 | $48.90 | $48.90 | 418 | — | — |
| 2022-02-10 | $46.20 | $46.20 | 1,692 | — | — |
| 2022-02-09 | $43.30 | $43.30 | 53 | — | — |
| 2022-02-08 | $42.40 | $42.40 | 2,267 | — | — |
| 2022-02-07 | $44.90 | $44.90 | 1,093 | — | — |
| 2022-02-04 | $43.10 | $43.10 | 10 | — | — |
| 2022-02-03 | $43.60 | $43.60 | 55 | — | — |
| 2022-02-02 | $45.30 | $45.30 | 215 | — | — |
| 2022-02-01 | $45.00 | $45.00 | 211 | — | — |
| 2022-01-31 | $45.20 | $45.20 | 372 | — | — |
| 2022-01-28 | $45.00 | $45.00 | 229 | — | — |
| 2022-01-27 | $43.10 | $43.10 | 358 | — | — |
| 2022-01-26 | $43.40 | $43.40 | 2,494 | — | — |
| 2022-01-25 | $44.80 | $44.80 | 93 | — | — |
| 2022-01-24 | $40.10 | $40.10 | 1,838 | — | — |
| 2022-01-21 | $47.00 | $47.00 | 107 | — | — |
| 2022-01-20 | $47.60 | $47.60 | 256 | — | — |
| 2022-01-19 | $47.00 | $47.00 | 1,369 | — | — |
| 2022-01-18 | $48.00 | $48.00 | 537 | — | — |
| 2022-01-14 | $45.00 | $45.00 | 31 | — | — |
| 2022-01-13 | $44.60 | $44.60 | 505 | — | — |
| 2022-01-12 | $45.00 | $45.00 | 749 | — | — |
| 2022-01-11 | $37.80 | $37.80 | 601 | — | — |
| 2022-01-10 | $34.50 | $34.50 | 4,936 | — | — |
| 2022-01-07 | $39.50 | $39.50 | 291 | — | — |
| 2022-01-06 | $41.90 | $41.90 | 261 | — | — |
| 2022-01-05 | $39.70 | $39.70 | 464 | — | — |
| 2022-01-04 | $35.50 | $35.50 | 1,040 | — | — |
| 2022-01-03 | $34.30 | $34.30 | 254 | — | — |