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
- 2020-02-28 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 | $27.60 | $27.60 | 8,980 | — | — |
| 2022-12-29 | $27.20 | $27.20 | 13,055 | — | — |
| 2022-12-28 | $25.20 | $25.20 | 6,755 | — | — |
| 2022-12-27 | $24.60 | $24.60 | 9,150 | — | — |
| 2022-12-23 | $25.60 | $25.60 | 6,905 | — | — |
| 2022-12-22 | $24.00 | $24.00 | 5,295 | — | — |
| 2022-12-21 | $24.00 | $24.00 | 6,330 | — | — |
| 2022-12-20 | $24.00 | $24.00 | 6,910 | — | — |
| 2022-12-19 | $23.60 | $23.60 | 21,240 | — | — |
| 2022-12-16 | $24.00 | $24.00 | 28,115 | — | — |
| 2022-12-15 | $24.40 | $24.40 | 13,570 | — | — |
| 2022-12-14 | $25.00 | $25.00 | 60,505 | — | — |
| 2022-12-13 | $22.80 | $22.80 | 13,070 | — | — |
| 2022-12-12 | $21.80 | $21.80 | 16,725 | — | — |
| 2022-12-09 | $21.40 | $21.40 | 17,205 | — | — |
| 2022-12-08 | $21.80 | $21.80 | 10,540 | — | — |
| 2022-12-07 | $21.20 | $21.20 | 8,925 | — | — |
| 2022-12-06 | $22.00 | $22.00 | 16,090 | — | — |
| 2022-12-05 | $23.20 | $23.20 | 10,380 | — | — |
| 2022-12-02 | $24.40 | $24.40 | 8,535 | — | — |
| 2022-12-01 | $23.80 | $23.80 | 5,520 | — | — |
| 2022-11-30 | $24.40 | $24.40 | 7,565 | — | — |
| 2022-11-29 | $23.80 | $23.80 | 6,445 | — | — |
| 2022-11-28 | $24.20 | $24.20 | 11,140 | — | — |
| 2022-11-25 | $25.00 | $25.00 | 3,505 | — | — |
| 2022-11-23 | $24.80 | $24.80 | 13,750 | — | — |
| 2022-11-22 | $24.00 | $24.00 | 20,245 | — | — |
| 2022-11-21 | $26.20 | $26.20 | 18,565 | — | — |
| 2022-11-18 | $27.00 | $27.00 | 5,910 | — | — |
| 2022-11-17 | $28.40 | $28.40 | 2,655 | — | — |
| 2022-11-16 | $28.20 | $28.20 | 5,085 | — | — |
| 2022-11-15 | $29.40 | $29.40 | 5,235 | — | — |
| 2022-11-14 | $29.60 | $29.60 | 9,655 | — | — |
| 2022-11-11 | $29.20 | $29.20 | 28,030 | — | — |
| 2022-11-10 | $26.60 | $26.60 | 23,995 | — | — |
| 2022-11-09 | $24.00 | $24.00 | 17,395 | — | — |
| 2022-11-08 | $23.60 | $23.60 | 16,935 | — | — |
| 2022-11-07 | $24.00 | $24.00 | 12,060 | — | — |
| 2022-11-04 | $24.80 | $24.80 | 5,565 | — | — |
| 2022-11-03 | $25.40 | $25.40 | 7,880 | — | — |
| 2022-11-02 | $25.00 | $25.00 | 5,495 | — | — |
| 2022-11-01 | $24.40 | $24.40 | 7,260 | — | — |
| 2022-10-31 | $24.40 | $24.40 | 6,120 | — | — |
| 2022-10-28 | $25.60 | $25.60 | 5,045 | — | — |
| 2022-10-27 | $26.20 | $26.20 | 2,950 | — | — |
| 2022-10-26 | $26.20 | $26.20 | 5,600 | — | — |
| 2022-10-25 | $28.00 | $28.00 | 20,490 | — | — |
| 2022-10-24 | $25.40 | $25.40 | 7,950 | — | — |
| 2022-10-21 | $25.20 | $25.20 | 4,495 | — | — |
| 2022-10-20 | $25.60 | $25.60 | 4,895 | — | — |
| 2022-10-19 | $25.40 | $25.40 | 16,720 | — | — |
| 2022-10-18 | $26.20 | $26.20 | 18,920 | — | — |
| 2022-10-17 | $25.20 | $25.20 | 6,565 | — | — |
| 2022-10-14 | $23.80 | $23.80 | 3,525 | — | — |
| 2022-10-13 | $24.60 | $24.60 | 23,440 | — | — |
| 2022-10-12 | $25.40 | $25.40 | 3,015 | — | — |
| 2022-10-11 | $26.00 | $26.00 | 4,595 | — | — |
| 2022-10-10 | $26.40 | $26.40 | 8,645 | — | — |
| 2022-10-07 | $27.00 | $27.00 | 9,820 | — | — |
| 2022-10-06 | $26.20 | $26.20 | 3,835 | — | — |
| 2022-10-05 | $26.40 | $26.40 | 7,615 | — | — |
| 2022-10-04 | $27.60 | $27.60 | 17,995 | — | — |
| 2022-10-03 | $29.20 | $29.20 | 20,635 | — | — |
| 2022-09-30 | $25.00 | $25.00 | 7,965 | — | — |
| 2022-09-29 | $24.40 | $24.40 | 5,300 | — | — |
| 2022-09-28 | $26.20 | $26.20 | 14,810 | — | — |
| 2022-09-27 | $25.60 | $25.60 | 6,845 | — | — |
| 2022-09-26 | $25.00 | $25.00 | 9,725 | — | — |
| 2022-09-23 | $25.60 | $25.60 | 10,220 | — | — |
| 2022-09-22 | $27.20 | $27.20 | 12,530 | — | — |
| 2022-09-21 | $27.80 | $27.80 | 9,555 | — | — |
| 2022-09-20 | $29.80 | $29.80 | 5,510 | — | — |
| 2022-09-19 | $32.20 | $32.20 | 15,000 | — | — |
| 2022-09-16 | $31.60 | $31.60 | 37,195 | — | — |
| 2022-09-15 | $32.60 | $32.60 | 15,060 | — | — |
| 2022-09-14 | $33.40 | $33.40 | 19,235 | — | — |
| 2022-09-13 | $34.00 | $34.00 | 22,195 | — | — |
| 2022-09-12 | $37.40 | $37.40 | 59,435 | — | — |
| 2022-09-09 | $36.20 | $36.20 | 38,895 | — | — |
| 2022-09-08 | $36.80 | $36.80 | 14,800 | — | — |
| 2022-09-07 | $38.60 | $38.60 | 8,380 | — | — |
| 2022-09-06 | $38.00 | $38.00 | 5,485 | — | — |
| 2022-09-02 | $39.60 | $39.60 | 5,725 | — | — |
| 2022-09-01 | $40.00 | $40.00 | 17,190 | — | — |
| 2022-08-31 | $40.40 | $40.40 | 5,885 | — | — |
| 2022-08-30 | $40.40 | $40.40 | 8,820 | — | — |
| 2022-08-29 | $40.00 | $40.00 | 15,150 | — | — |
| 2022-08-26 | $40.20 | $40.20 | 8,285 | — | — |
| 2022-08-25 | $44.20 | $44.20 | 3,560 | — | — |
| 2022-08-24 | $44.00 | $44.00 | 3,925 | — | — |
| 2022-08-23 | $42.20 | $42.20 | 4,285 | — | — |
| 2022-08-22 | $41.00 | $41.00 | 7,745 | — | — |
| 2022-08-19 | $42.00 | $42.00 | 7,760 | — | — |
| 2022-08-18 | $42.60 | $42.60 | 9,130 | — | — |
| 2022-08-17 | $41.20 | $41.20 | 14,920 | — | — |
| 2022-08-16 | $44.00 | $44.00 | 15,560 | — | — |
| 2022-08-15 | $44.00 | $44.00 | 12,930 | — | — |
| 2022-08-12 | $42.40 | $42.40 | 22,015 | — | — |
| 2022-08-11 | $40.60 | $40.60 | 82,735 | — | — |
| 2022-08-10 | $40.00 | $40.00 | 17,355 | — | — |
| 2022-08-09 | $39.80 | $39.80 | 23,860 | — | — |
| 2022-08-08 | $43.20 | $43.20 | 10,060 | — | — |
| 2022-08-05 | $44.40 | $44.40 | 14,950 | — | — |
| 2022-08-04 | $42.60 | $42.60 | 13,235 | — | — |
| 2022-08-03 | $42.20 | $42.20 | 27,145 | — | — |
| 2022-08-02 | $37.00 | $37.00 | 9,150 | — | — |
| 2022-08-01 | $35.40 | $35.40 | 5,455 | — | — |
| 2022-07-29 | $37.40 | $37.40 | 5,560 | — | — |
| 2022-07-28 | $39.20 | $39.20 | 13,485 | — | — |
| 2022-07-27 | $42.60 | $42.60 | 8,920 | — | — |
| 2022-07-26 | $43.00 | $43.00 | 5,100 | — | — |
| 2022-07-25 | $43.00 | $43.00 | 7,355 | — | — |
| 2022-07-22 | $44.20 | $44.20 | 9,780 | — | — |
| 2022-07-21 | $46.00 | $46.00 | 11,585 | — | — |
| 2022-07-20 | $44.40 | $44.40 | 8,760 | — | — |
| 2022-07-19 | $44.20 | $44.20 | 6,440 | — | — |
| 2022-07-18 | $43.20 | $43.20 | 8,895 | — | — |
| 2022-07-15 | $43.20 | $43.20 | 7,505 | — | — |
| 2022-07-14 | $44.60 | $44.60 | 8,115 | — | — |
| 2022-07-13 | $47.40 | $47.40 | 10,855 | — | — |
| 2022-07-12 | $46.60 | $46.60 | 9,620 | — | — |
| 2022-07-11 | $46.80 | $46.80 | 13,815 | — | — |
| 2022-07-08 | $49.40 | $49.40 | 9,780 | — | — |
| 2022-07-07 | $49.40 | $49.40 | 15,660 | — | — |
| 2022-07-06 | $49.40 | $49.40 | 10,700 | — | — |
| 2022-07-05 | $49.60 | $49.60 | 15,045 | — | — |
| 2022-07-01 | $47.60 | $47.60 | 11,105 | — | — |
| 2022-06-30 | $47.20 | $47.20 | 13,375 | — | — |
| 2022-06-29 | $46.80 | $46.80 | 14,160 | — | — |
| 2022-06-28 | $47.20 | $47.20 | 12,035 | — | — |
| 2022-06-27 | $49.00 | $49.00 | 13,760 | — | — |
| 2022-06-24 | $51.00 | $51.00 | 216,540 | — | — |
| 2022-06-23 | $55.20 | $55.20 | 18,705 | — | — |
| 2022-06-22 | $50.00 | $50.00 | 29,385 | — | — |
| 2022-06-21 | $45.40 | $45.40 | 24,140 | — | — |
| 2022-06-17 | $44.00 | $44.00 | 25,740 | — | — |
| 2022-06-16 | $39.80 | $39.80 | 19,595 | — | — |
| 2022-06-15 | $42.40 | $42.40 | 19,815 | — | — |
| 2022-06-14 | $43.60 | $43.60 | 8,320 | — | — |
| 2022-06-13 | $45.80 | $45.80 | 16,945 | — | — |
| 2022-06-10 | $50.80 | $50.80 | 20,980 | — | — |
| 2022-06-09 | $54.00 | $54.00 | 38,290 | — | — |
| 2022-06-08 | $53.40 | $53.40 | 44,390 | — | — |
| 2022-06-07 | $51.80 | $51.80 | 28,715 | — | — |
| 2022-06-06 | $45.60 | $45.60 | 50,355 | — | — |
| 2022-06-03 | $44.40 | $44.40 | 66,295 | — | — |
| 2022-06-02 | $41.00 | $41.00 | 35,935 | — | — |
| 2022-06-01 | $37.20 | $37.20 | 57,965 | — | — |
| 2022-05-31 | $36.00 | $36.00 | 32,055 | — | — |
| 2022-05-27 | $37.20 | $37.20 | 15,185 | — | — |
| 2022-05-26 | $35.20 | $35.20 | 13,955 | — | — |
| 2022-05-25 | $36.00 | $36.00 | 8,890 | — | — |
| 2022-05-24 | $35.20 | $35.20 | 18,220 | — | — |
| 2022-05-23 | $37.80 | $37.80 | 16,205 | — | — |
| 2022-05-20 | $40.40 | $40.40 | 26,995 | — | — |
| 2022-05-19 | $36.60 | $36.60 | 23,165 | — | — |
| 2022-05-18 | $35.40 | $35.40 | 26,875 | — | — |
| 2022-05-17 | $37.40 | $37.40 | 25,095 | — | — |
| 2022-05-16 | $33.80 | $33.80 | 21,050 | — | — |
| 2022-05-13 | $36.60 | $36.60 | 31,520 | — | — |
| 2022-05-12 | $34.80 | $34.80 | 25,485 | — | — |
| 2022-05-11 | $32.60 | $32.60 | 23,005 | — | — |
| 2022-05-10 | $40.00 | $40.00 | 35,880 | — | — |
| 2022-05-09 | $40.00 | $40.00 | 26,870 | — | — |
| 2022-05-06 | $44.60 | $44.60 | 43,075 | — | — |
| 2022-05-05 | $40.60 | $40.60 | 28,680 | — | — |
| 2022-05-04 | $44.60 | $44.60 | 85,315 | — | — |
| 2022-05-03 | $39.20 | $39.20 | 64,350 | — | — |
| 2022-05-02 | $38.40 | $38.40 | 23,680 | — | — |
| 2022-04-29 | $39.00 | $39.00 | 23,240 | — | — |
| 2022-04-28 | $40.00 | $40.00 | 21,130 | — | — |
| 2022-04-27 | $42.40 | $42.40 | 22,425 | — | — |
| 2022-04-26 | $44.40 | $44.40 | 23,935 | — | — |
| 2022-04-25 | $49.80 | $49.80 | 12,795 | — | — |
| 2022-04-22 | $50.20 | $50.20 | 15,495 | — | — |
| 2022-04-21 | $50.80 | $50.80 | 14,125 | — | — |
| 2022-04-20 | $52.80 | $52.80 | 15,775 | — | — |
| 2022-04-19 | $52.20 | $52.20 | 15,065 | — | — |
| 2022-04-18 | $52.20 | $52.20 | 14,265 | — | — |
| 2022-04-14 | $57.80 | $57.80 | 10,810 | — | — |
| 2022-04-13 | $62.20 | $62.20 | 7,790 | — | — |
| 2022-04-12 | $62.00 | $62.00 | 14,110 | — | — |
| 2022-04-11 | $64.00 | $64.00 | 13,370 | — | — |
| 2022-04-08 | $64.60 | $64.60 | 12,310 | — | — |
| 2022-04-07 | $69.20 | $69.20 | 16,150 | — | — |
| 2022-04-06 | $66.00 | $66.00 | 9,730 | — | — |
| 2022-04-05 | $67.00 | $67.00 | 11,615 | — | — |
| 2022-04-04 | $67.80 | $67.80 | 14,925 | — | — |
| 2022-04-01 | $63.60 | $63.60 | 21,565 | — | — |
| 2022-03-31 | $62.00 | $62.00 | 23,785 | — | — |
| 2022-03-30 | $61.00 | $61.00 | 10,035 | — | — |
| 2022-03-29 | $63.60 | $63.60 | 18,435 | — | — |
| 2022-03-28 | $60.40 | $60.40 | 12,090 | — | — |
| 2022-03-25 | $63.40 | $63.40 | 35,325 | — | — |
| 2022-03-24 | $61.60 | $61.60 | 12,030 | — | — |
| 2022-03-23 | $58.20 | $58.20 | 8,625 | — | — |
| 2022-03-22 | $62.00 | $62.00 | 10,495 | — | — |
| 2022-03-21 | $61.80 | $61.80 | 9,575 | — | — |
| 2022-03-18 | $64.80 | $64.80 | 20,655 | — | — |
| 2022-03-17 | $64.20 | $64.20 | 49,905 | — | — |
| 2022-03-16 | $61.20 | $61.20 | 12,560 | — | — |
| 2022-03-15 | $57.00 | $57.00 | 13,205 | — | — |
| 2022-03-14 | $56.20 | $56.20 | 13,905 | — | — |
| 2022-03-11 | $59.00 | $59.00 | 21,945 | — | — |
| 2022-03-10 | $58.90 | $58.90 | 14,105 | — | — |
| 2022-03-09 | $59.00 | $59.00 | 16,450 | — | — |
| 2022-03-08 | $53.20 | $53.20 | 33,085 | — | — |
| 2022-03-07 | $56.40 | $56.40 | 20,440 | — | — |
| 2022-03-04 | $58.60 | $58.60 | 33,740 | — | — |
| 2022-03-03 | $61.00 | $61.00 | 19,040 | — | — |
| 2022-03-02 | $69.00 | $69.00 | 10,865 | — | — |
| 2022-03-01 | $67.60 | $67.60 | 16,300 | — | — |
| 2022-02-28 | $66.40 | $66.40 | 19,060 | — | — |
| 2022-02-25 | $68.80 | $68.80 | 16,085 | — | — |
| 2022-02-24 | $64.80 | $64.80 | 24,830 | — | — |
| 2022-02-23 | $66.80 | $66.80 | 12,645 | — | — |
| 2022-02-22 | $72.00 | $72.00 | 31,090 | — | — |
| 2022-02-18 | $68.40 | $68.40 | 14,195 | — | — |
| 2022-02-17 | $73.00 | $73.00 | 8,720 | — | — |
| 2022-02-16 | $81.40 | $81.40 | 8,425 | — | — |
| 2022-02-15 | $85.60 | $85.60 | 15,855 | — | — |
| 2022-02-14 | $81.20 | $81.20 | 14,775 | — | — |
| 2022-02-11 | $82.00 | $82.00 | 13,530 | — | — |
| 2022-02-10 | $90.40 | $90.40 | 26,740 | — | — |
| 2022-02-09 | $95.20 | $95.20 | 11,915 | — | — |
| 2022-02-08 | $92.00 | $92.00 | 11,600 | — | — |
| 2022-02-07 | $95.20 | $95.20 | 13,705 | — | — |
| 2022-02-04 | $94.00 | $94.00 | 14,235 | — | — |
| 2022-02-03 | $91.80 | $91.80 | 20,115 | — | — |
| 2022-02-02 | $97.00 | $97.00 | 9,590 | — | — |
| 2022-02-01 | $105.20 | $105.20 | 16,495 | — | — |
| 2022-01-31 | $100.60 | $100.60 | 14,315 | — | — |
| 2022-01-28 | $94.20 | $94.20 | 14,830 | — | — |
| 2022-01-27 | $90.00 | $90.00 | 16,820 | — | — |
| 2022-01-26 | $97.80 | $97.80 | 25,835 | — | — |
| 2022-01-25 | $98.40 | $98.40 | 13,560 | — | — |
| 2022-01-24 | $99.00 | $99.00 | 14,400 | — | — |
| 2022-01-21 | $95.80 | $95.80 | 20,880 | — | — |
| 2022-01-20 | $96.00 | $96.00 | 13,050 | — | — |
| 2022-01-19 | $98.80 | $98.80 | 17,360 | — | — |
| 2022-01-18 | $108.00 | $108.00 | 19,830 | — | — |
| 2022-01-14 | $115.20 | $115.20 | 15,865 | — | — |
| 2022-01-13 | $109.40 | $109.40 | 11,740 | — | — |
| 2022-01-12 | $112.00 | $112.00 | 15,725 | — | — |
| 2022-01-11 | $114.60 | $114.60 | 21,265 | — | — |
| 2022-01-10 | $108.60 | $108.60 | 13,160 | — | — |
| 2022-01-07 | $112.40 | $112.40 | 10,025 | — | — |
| 2022-01-06 | $116.80 | $116.80 | 8,410 | — | — |
| 2022-01-05 | $117.60 | $117.60 | 13,155 | — | — |
| 2022-01-04 | $123.40 | $123.40 | 9,865 | — | — |
| 2022-01-03 | $129.80 | $129.80 | 9,285 | — | — |