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
- 2021-04-08 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 | $23.30 | $23.30 | 4,660 | — | — |
| 2022-12-29 | $21.75 | $21.75 | 3,920 | — | — |
| 2022-12-28 | $21.14 | $21.14 | 3,680 | — | — |
| 2022-12-27 | $21.00 | $21.00 | 1,220 | — | — |
| 2022-12-23 | $21.85 | $21.85 | 1,120 | — | — |
| 2022-12-22 | $20.85 | $20.85 | 4,530 | — | — |
| 2022-12-21 | $20.80 | $20.80 | 1,870 | — | — |
| 2022-12-20 | $22.00 | $22.00 | 900 | — | — |
| 2022-12-19 | $23.50 | $23.50 | 2,500 | — | — |
| 2022-12-16 | $22.50 | $22.50 | 1,060 | — | — |
| 2022-12-15 | $22.00 | $22.00 | 620 | — | — |
| 2022-12-14 | $21.40 | $21.40 | 760 | — | — |
| 2022-12-13 | $21.10 | $21.10 | 4,990 | — | — |
| 2022-12-12 | $18.60 | $18.60 | 1,380 | — | — |
| 2022-12-09 | $18.00 | $18.00 | 1,850 | — | — |
| 2022-12-08 | $19.65 | $19.65 | 2,580 | — | — |
| 2022-12-07 | $19.10 | $19.10 | 1,330 | — | — |
| 2022-12-06 | $20.20 | $20.20 | 2,520 | — | — |
| 2022-12-05 | $20.20 | $20.20 | 1,360 | — | — |
| 2022-12-02 | $21.90 | $21.90 | 980 | — | — |
| 2022-12-01 | $21.50 | $21.50 | 1,400 | — | — |
| 2022-11-30 | $22.30 | $22.30 | 2,230 | — | — |
| 2022-11-29 | $21.90 | $21.90 | 2,290 | — | — |
| 2022-11-28 | $24.80 | $24.80 | 190 | — | — |
| 2022-11-25 | $23.50 | $23.50 | 550 | — | — |
| 2022-11-23 | $23.05 | $23.05 | 340 | — | — |
| 2022-11-22 | $21.20 | $21.20 | 2,290 | — | — |
| 2022-11-21 | $22.20 | $22.20 | 1,460 | — | — |
| 2022-11-18 | $24.39 | $24.39 | 270 | — | — |
| 2022-11-17 | $24.00 | $24.00 | 2,210 | — | — |
| 2022-11-16 | $24.90 | $24.90 | 2,490 | — | — |
| 2022-11-15 | $26.10 | $26.10 | 3,370 | — | — |
| 2022-11-14 | $26.80 | $26.80 | 1,820 | — | — |
| 2022-11-11 | $27.80 | $27.80 | 820 | — | — |
| 2022-11-10 | $27.80 | $27.80 | 1,680 | — | — |
| 2022-11-09 | $29.50 | $29.50 | 880 | — | — |
| 2022-11-08 | $30.20 | $30.20 | 1,380 | — | — |
| 2022-11-07 | $30.40 | $30.40 | 2,550 | — | — |
| 2022-11-04 | $28.70 | $28.70 | 710 | — | — |
| 2022-11-03 | $31.20 | $31.20 | 600 | — | — |
| 2022-11-02 | $32.20 | $32.20 | 600 | — | — |
| 2022-11-01 | $35.20 | $35.20 | 550 | — | — |
| 2022-10-31 | $35.20 | $35.20 | 760 | — | — |
| 2022-10-28 | $32.30 | $32.30 | 850 | — | — |
| 2022-10-27 | $31.40 | $31.40 | 2,150 | — | — |
| 2022-10-26 | $30.50 | $30.50 | 240 | — | — |
| 2022-10-25 | $29.30 | $29.30 | 12,280 | — | — |
| 2022-10-24 | $28.80 | $28.80 | 820 | — | — |
| 2022-10-21 | $29.70 | $29.70 | 5,250 | — | — |
| 2022-10-20 | $32.50 | $32.50 | 1,120 | — | — |
| 2022-10-19 | $31.00 | $31.00 | 2,860 | — | — |
| 2022-10-18 | $32.70 | $32.70 | 2,280 | — | — |
| 2022-10-17 | $31.10 | $31.10 | 730 | — | — |
| 2022-10-14 | $30.00 | $30.00 | 170 | — | — |
| 2022-10-13 | $32.70 | $32.70 | 2,670 | — | — |
| 2022-10-12 | $34.50 | $34.50 | 4,340 | — | — |
| 2022-10-11 | $30.80 | $30.80 | 1,390 | — | — |
| 2022-10-10 | $31.50 | $31.50 | 1,180 | — | — |
| 2022-10-07 | $32.00 | $32.00 | 1,460 | — | — |
| 2022-10-06 | $31.20 | $31.20 | 900 | — | — |
| 2022-10-05 | $33.40 | $33.40 | 340 | — | — |
| 2022-10-04 | $34.20 | $34.20 | 1,950 | — | — |
| 2022-10-03 | $34.80 | $34.80 | 1,810 | — | — |
| 2022-09-30 | $33.50 | $33.50 | 790 | — | — |
| 2022-09-29 | $30.60 | $30.60 | 690 | — | — |
| 2022-09-28 | $30.10 | $30.10 | 1,320 | — | — |
| 2022-09-27 | $31.00 | $31.00 | 7,300 | — | — |
| 2022-09-26 | $31.40 | $31.40 | 1,970 | — | — |
| 2022-09-23 | $34.00 | $34.00 | 2,600 | — | — |
| 2022-09-22 | $39.10 | $39.10 | 1,650 | — | — |
| 2022-09-21 | $38.90 | $38.90 | 1,660 | — | — |
| 2022-09-20 | $39.50 | $39.50 | 1,300 | — | — |
| 2022-09-19 | $40.80 | $40.80 | 2,050 | — | — |
| 2022-09-16 | $41.60 | $41.60 | 6,750 | — | — |
| 2022-09-15 | $48.50 | $48.50 | 4,340 | — | — |
| 2022-09-14 | $46.00 | $46.00 | 3,190 | — | — |
| 2022-09-13 | $42.50 | $42.50 | 4,400 | — | — |
| 2022-09-12 | $41.50 | $41.50 | 6,510 | — | — |
| 2022-09-09 | $39.20 | $39.20 | 4,820 | — | — |
| 2022-09-08 | $35.80 | $35.80 | 1,850 | — | — |
| 2022-09-07 | $35.20 | $35.20 | 3,140 | — | — |
| 2022-09-06 | $34.10 | $34.10 | 3,690 | — | — |
| 2022-09-02 | $32.90 | $32.90 | 2,090 | — | — |
| 2022-09-01 | $35.00 | $35.00 | 4,300 | — | — |
| 2022-08-31 | $31.50 | $31.50 | 1,720 | — | — |
| 2022-08-30 | $31.80 | $31.80 | 1,660 | — | — |
| 2022-08-29 | $32.60 | $32.60 | 2,880 | — | — |
| 2022-08-26 | $33.00 | $33.00 | 1,980 | — | — |
| 2022-08-25 | $33.50 | $33.50 | 3,260 | — | — |
| 2022-08-24 | $36.60 | $36.60 | 3,970 | — | — |
| 2022-08-23 | $35.00 | $35.00 | 560 | — | — |
| 2022-08-22 | $34.30 | $34.30 | 3,010 | — | — |
| 2022-08-19 | $34.80 | $34.80 | 5,440 | — | — |
| 2022-08-18 | $31.80 | $31.80 | 4,890 | — | — |
| 2022-08-17 | $32.60 | $32.60 | 6,210 | — | — |
| 2022-08-16 | $31.20 | $31.20 | 7,110 | — | — |
| 2022-08-15 | $28.60 | $28.60 | 5,840 | — | — |
| 2022-08-12 | $27.70 | $27.70 | 440 | — | — |
| 2022-08-11 | $27.60 | $27.60 | 2,580 | — | — |
| 2022-08-10 | $25.80 | $25.80 | 3,480 | — | — |
| 2022-08-09 | $25.20 | $25.20 | 5,330 | — | — |
| 2022-08-08 | $26.60 | $26.60 | 4,470 | — | — |
| 2022-08-05 | $26.40 | $26.40 | 8,100 | — | — |
| 2022-08-04 | $27.00 | $27.00 | 9,200 | — | — |
| 2022-08-03 | $23.50 | $23.50 | 32,990 | — | — |
| 2022-08-02 | $28.00 | $28.00 | 16,480 | — | — |
| 2022-08-01 | $33.30 | $33.30 | 5,060 | — | — |
| 2022-07-29 | $35.30 | $35.30 | 2,110 | — | — |
| 2022-07-28 | $36.00 | $36.00 | 4,330 | — | — |
| 2022-07-27 | $35.90 | $35.90 | 10,280 | — | — |
| 2022-07-26 | $33.00 | $33.00 | 40,800 | — | — |
| 2022-07-25 | $32.00 | $32.00 | 2,910 | — | — |
| 2022-07-22 | $32.60 | $32.60 | 3,950 | — | — |
| 2022-07-21 | $32.40 | $32.40 | 3,270 | — | — |
| 2022-07-20 | $32.40 | $32.40 | 3,500 | — | — |
| 2022-07-19 | $30.90 | $30.90 | 5,510 | — | — |
| 2022-07-18 | $29.40 | $29.40 | 410 | — | — |
| 2022-07-15 | $29.60 | $29.60 | 1,450 | — | — |
| 2022-07-14 | $30.10 | $30.10 | 3,810 | — | — |
| 2022-07-13 | $29.20 | $29.20 | 5,030 | — | — |
| 2022-07-12 | $29.70 | $29.70 | 590 | — | — |
| 2022-07-11 | $28.60 | $28.60 | 3,540 | — | — |
| 2022-07-08 | $30.70 | $30.70 | 10,260 | — | — |
| 2022-07-07 | $30.40 | $30.40 | 9,920 | — | — |
| 2022-07-06 | $28.30 | $28.30 | 7,600 | — | — |
| 2022-07-05 | $29.10 | $29.10 | 17,050 | — | — |
| 2022-07-01 | $26.50 | $26.50 | 8,410 | — | — |
| 2022-06-30 | $26.50 | $26.50 | 17,170 | — | — |
| 2022-06-29 | $23.30 | $23.30 | 9,410 | — | — |
| 2022-06-28 | $22.30 | $22.30 | 10,760 | — | — |
| 2022-06-27 | $22.40 | $22.40 | 4,500 | — | — |
| 2022-06-24 | $22.50 | $22.50 | 101,860 | — | — |
| 2022-06-23 | $23.10 | $23.10 | 11,530 | — | — |
| 2022-06-22 | $23.00 | $23.00 | 13,840 | — | — |
| 2022-06-21 | $21.80 | $21.80 | 5,500 | — | — |
| 2022-06-17 | $20.80 | $20.80 | 3,800 | — | — |
| 2022-06-16 | $20.30 | $20.30 | 8,420 | — | — |
| 2022-06-15 | $22.10 | $22.10 | 3,220 | — | — |
| 2022-06-14 | $21.70 | $21.70 | 6,810 | — | — |
| 2022-06-13 | $21.80 | $21.80 | 5,080 | — | — |
| 2022-06-10 | $23.70 | $23.70 | 4,120 | — | — |
| 2022-06-09 | $25.00 | $25.00 | 9,680 | — | — |
| 2022-06-08 | $23.00 | $23.00 | 4,000 | — | — |
| 2022-06-07 | $23.60 | $23.60 | 8,200 | — | — |
| 2022-06-06 | $22.00 | $22.00 | 7,980 | — | — |
| 2022-06-03 | $22.20 | $22.20 | 4,140 | — | — |
| 2022-06-02 | $21.10 | $21.10 | 3,100 | — | — |
| 2022-06-01 | $20.90 | $20.90 | 2,430 | — | — |
| 2022-05-31 | $20.70 | $20.70 | 10,790 | — | — |
| 2022-05-27 | $20.80 | $20.80 | 1,340 | — | — |
| 2022-05-26 | $21.20 | $21.20 | 5,910 | — | — |
| 2022-05-25 | $20.30 | $20.30 | 10,730 | — | — |
| 2022-05-24 | $20.70 | $20.70 | 16,640 | — | — |
| 2022-05-23 | $19.60 | $19.60 | 6,570 | — | — |
| 2022-05-20 | $20.00 | $20.00 | 8,180 | — | — |
| 2022-05-19 | $20.20 | $20.20 | 47,100 | — | — |
| 2022-05-18 | $21.10 | $21.10 | 8,340 | — | — |
| 2022-05-17 | $21.60 | $21.60 | 7,880 | — | — |
| 2022-05-16 | $20.90 | $20.90 | 14,820 | — | — |
| 2022-05-13 | $21.40 | $21.40 | 8,270 | — | — |
| 2022-05-12 | $21.20 | $21.20 | 21,540 | — | — |
| 2022-05-11 | $23.10 | $23.10 | 15,000 | — | — |
| 2022-05-10 | $24.00 | $24.00 | 15,150 | — | — |
| 2022-05-09 | $22.00 | $22.00 | 6,760 | — | — |
| 2022-05-06 | $22.30 | $22.30 | 10,940 | — | — |
| 2022-05-05 | $21.60 | $21.60 | 6,350 | — | — |
| 2022-05-04 | $21.90 | $21.90 | 5,360 | — | — |
| 2022-05-03 | $21.50 | $21.50 | 13,540 | — | — |
| 2022-05-02 | $24.00 | $24.00 | 8,010 | — | — |
| 2022-04-29 | $23.20 | $23.20 | 9,430 | — | — |
| 2022-04-28 | $23.40 | $23.40 | 3,850 | — | — |
| 2022-04-27 | $22.20 | $22.20 | 4,080 | — | — |
| 2022-04-26 | $22.40 | $22.40 | 4,360 | — | — |
| 2022-04-25 | $23.70 | $23.70 | 5,140 | — | — |
| 2022-04-22 | $23.10 | $23.10 | 3,660 | — | — |
| 2022-04-21 | $23.10 | $23.10 | 9,590 | — | — |
| 2022-04-20 | $25.10 | $25.10 | 3,540 | — | — |
| 2022-04-19 | $24.90 | $24.90 | 6,680 | — | — |
| 2022-04-18 | $25.10 | $25.10 | 5,660 | — | — |
| 2022-04-14 | $25.80 | $25.80 | 3,760 | — | — |
| 2022-04-13 | $27.60 | $27.60 | 3,960 | — | — |
| 2022-04-12 | $27.60 | $27.60 | 2,690 | — | — |
| 2022-04-11 | $27.80 | $27.80 | 3,620 | — | — |
| 2022-04-08 | $28.90 | $28.90 | 4,980 | — | — |
| 2022-04-07 | $29.00 | $29.00 | 6,150 | — | — |
| 2022-04-06 | $27.70 | $27.70 | 6,230 | — | — |
| 2022-04-05 | $28.80 | $28.80 | 5,450 | — | — |
| 2022-04-04 | $30.20 | $30.20 | 4,590 | — | — |
| 2022-04-01 | $30.40 | $30.40 | 3,100 | — | — |
| 2022-03-31 | $29.40 | $29.40 | 13,450 | — | — |
| 2022-03-30 | $32.30 | $32.30 | 3,810 | — | — |
| 2022-03-29 | $32.30 | $32.30 | 4,180 | — | — |
| 2022-03-28 | $33.00 | $33.00 | 3,590 | — | — |
| 2022-03-25 | $34.00 | $34.00 | 2,280 | — | — |
| 2022-03-24 | $34.90 | $34.90 | 4,270 | — | — |
| 2022-03-23 | $35.70 | $35.70 | 4,720 | — | — |
| 2022-03-22 | $35.40 | $35.40 | 4,190 | — | — |
| 2022-03-21 | $35.60 | $35.60 | 5,560 | — | — |
| 2022-03-18 | $34.20 | $34.20 | 6,380 | — | — |
| 2022-03-17 | $34.90 | $34.90 | 4,810 | — | — |
| 2022-03-16 | $34.20 | $34.20 | 4,080 | — | — |
| 2022-03-15 | $35.30 | $35.30 | 1,680 | — | — |
| 2022-03-14 | $35.30 | $35.30 | 2,510 | — | — |
| 2022-03-11 | $40.00 | $40.00 | 1,490 | — | — |
| 2022-03-10 | $42.10 | $42.10 | 2,940 | — | — |
| 2022-03-09 | $43.50 | $43.50 | 1,900 | — | — |
| 2022-03-08 | $42.90 | $42.90 | 2,750 | — | — |
| 2022-03-07 | $41.70 | $41.70 | 2,660 | — | — |
| 2022-03-04 | $41.20 | $41.20 | 890 | — | — |
| 2022-03-03 | $44.30 | $44.30 | 2,430 | — | — |
| 2022-03-02 | $45.80 | $45.80 | 2,400 | — | — |
| 2022-03-01 | $44.90 | $44.90 | 3,380 | — | — |
| 2022-02-28 | $48.20 | $48.20 | 14,840 | — | — |
| 2022-02-25 | $50.20 | $50.20 | 4,170 | — | — |
| 2022-02-24 | $46.60 | $46.60 | 2,130 | — | — |
| 2022-02-23 | $46.10 | $46.10 | 1,750 | — | — |
| 2022-02-22 | $48.00 | $48.00 | 3,980 | — | — |
| 2022-02-18 | $49.80 | $49.80 | 3,110 | — | — |
| 2022-02-17 | $51.10 | $51.10 | 1,840 | — | — |
| 2022-02-16 | $52.90 | $52.90 | 2,460 | — | — |
| 2022-02-15 | $52.10 | $52.10 | 3,910 | — | — |
| 2022-02-14 | $50.50 | $50.50 | 1,440 | — | — |
| 2022-02-11 | $52.00 | $52.00 | 2,940 | — | — |
| 2022-02-10 | $51.70 | $51.70 | 2,790 | — | — |
| 2022-02-09 | $56.20 | $56.20 | 10,250 | — | — |
| 2022-02-08 | $55.50 | $55.50 | 2,610 | — | — |
| 2022-02-07 | $55.50 | $55.50 | 4,010 | — | — |
| 2022-02-04 | $57.30 | $57.30 | 5,550 | — | — |
| 2022-02-03 | $58.30 | $58.30 | 3,320 | — | — |
| 2022-02-02 | $57.10 | $57.10 | 5,170 | — | — |
| 2022-02-01 | $62.70 | $62.70 | 5,650 | — | — |
| 2022-01-31 | $62.10 | $62.10 | 5,010 | — | — |
| 2022-01-28 | $60.00 | $60.00 | 7,300 | — | — |
| 2022-01-27 | $63.00 | $63.00 | 5,470 | — | — |
| 2022-01-26 | $64.10 | $64.10 | 5,920 | — | — |
| 2022-01-25 | $72.30 | $72.30 | 3,830 | — | — |
| 2022-01-24 | $78.80 | $78.80 | 4,010 | — | — |
| 2022-01-21 | $77.00 | $77.00 | 5,020 | — | — |
| 2022-01-20 | $80.10 | $80.10 | 3,740 | — | — |
| 2022-01-19 | $79.60 | $79.60 | 3,720 | — | — |
| 2022-01-18 | $80.50 | $80.50 | 2,680 | — | — |
| 2022-01-14 | $89.80 | $89.80 | 3,860 | — | — |
| 2022-01-13 | $90.10 | $90.10 | 6,740 | — | — |
| 2022-01-12 | $89.20 | $89.20 | 7,740 | — | — |
| 2022-01-11 | $86.60 | $86.60 | 2,940 | — | — |
| 2022-01-10 | $88.10 | $88.10 | 3,170 | — | — |
| 2022-01-07 | $86.50 | $86.50 | 1,670 | — | — |
| 2022-01-06 | $88.20 | $88.20 | 3,970 | — | — |
| 2022-01-05 | $90.70 | $90.70 | 7,440 | — | — |
| 2022-01-04 | $89.20 | $89.20 | 1,920 | — | — |
| 2022-01-03 | $88.60 | $88.60 | 4,680 | — | — |