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
- 2020-06-26 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 | $20.94 | $20.94 | 11,707 | — | — |
| 2022-12-29 | $21.45 | $21.45 | 4,830 | — | — |
| 2022-12-28 | $21.90 | $21.90 | 4,513 | — | — |
| 2022-12-27 | $21.30 | $21.30 | 2,583 | — | — |
| 2022-12-23 | $21.69 | $21.69 | 2,100 | — | — |
| 2022-12-22 | $20.70 | $20.70 | 1,053 | — | — |
| 2022-12-21 | $21.30 | $21.30 | 543 | — | — |
| 2022-12-20 | $22.50 | $22.50 | 1,550 | — | — |
| 2022-12-19 | $22.20 | $22.20 | 3,987 | — | — |
| 2022-12-16 | $22.50 | $22.50 | 823 | — | — |
| 2022-12-15 | $21.36 | $21.36 | 1,173 | — | — |
| 2022-12-14 | $21.90 | $21.90 | 2,457 | — | — |
| 2022-12-13 | $22.50 | $22.50 | 2,017 | — | — |
| 2022-12-12 | $21.60 | $21.60 | 1,573 | — | — |
| 2022-12-09 | $21.93 | $21.93 | 527 | — | — |
| 2022-12-08 | $23.37 | $23.37 | 1,323 | — | — |
| 2022-12-07 | $22.50 | $22.50 | 323 | — | — |
| 2022-12-06 | $24.00 | $24.00 | 360 | — | — |
| 2022-12-05 | $24.00 | $24.00 | 1,333 | — | — |
| 2022-12-02 | $24.90 | $24.90 | 577 | — | — |
| 2022-12-01 | $24.60 | $24.60 | 553 | — | — |
| 2022-11-30 | $23.70 | $23.70 | 873 | — | — |
| 2022-11-29 | $23.31 | $23.31 | 570 | — | — |
| 2022-11-28 | $22.80 | $22.80 | 1,407 | — | — |
| 2022-11-25 | $22.59 | $22.59 | 330 | — | — |
| 2022-11-23 | $21.99 | $21.99 | 917 | — | — |
| 2022-11-22 | $20.85 | $20.85 | 483 | — | — |
| 2022-11-21 | $20.94 | $20.94 | 1,203 | — | — |
| 2022-11-18 | $21.75 | $21.75 | 1,940 | — | — |
| 2022-11-17 | $22.50 | $22.50 | 953 | — | — |
| 2022-11-16 | $22.83 | $22.83 | 923 | — | — |
| 2022-11-15 | $24.06 | $24.06 | 2,153 | — | — |
| 2022-11-14 | $23.40 | $23.40 | 1,840 | — | — |
| 2022-11-11 | $24.57 | $24.57 | 1,407 | — | — |
| 2022-11-10 | $23.10 | $23.10 | 2,593 | — | — |
| 2022-11-09 | $19.80 | $19.80 | 4,303 | — | — |
| 2022-11-08 | $21.90 | $21.90 | 4,130 | — | — |
| 2022-11-07 | $24.30 | $24.30 | 777 | — | — |
| 2022-11-04 | $24.30 | $24.30 | 6,037 | — | — |
| 2022-11-03 | $25.80 | $25.80 | 5,573 | — | — |
| 2022-11-02 | $26.40 | $26.40 | 2,480 | — | — |
| 2022-11-01 | $25.95 | $25.95 | 16,210 | — | — |
| 2022-10-31 | $27.60 | $27.60 | 1,607 | — | — |
| 2022-10-28 | $27.90 | $27.90 | 3,293 | — | — |
| 2022-10-27 | $28.38 | $28.38 | 1,400 | — | — |
| 2022-10-26 | $28.35 | $28.35 | 2,227 | — | — |
| 2022-10-25 | $29.10 | $29.10 | 2,130 | — | — |
| 2022-10-24 | $29.10 | $29.10 | 5,693 | — | — |
| 2022-10-21 | $30.00 | $30.00 | 4,860 | — | — |
| 2022-10-20 | $30.30 | $30.30 | 3,130 | — | — |
| 2022-10-19 | $30.90 | $30.90 | 2,420 | — | — |
| 2022-10-18 | $32.10 | $32.10 | 2,780 | — | — |
| 2022-10-17 | $31.50 | $31.50 | 6,013 | — | — |
| 2022-10-14 | $32.70 | $32.70 | 5,997 | — | — |
| 2022-10-13 | $32.40 | $32.40 | 1,933 | — | — |
| 2022-10-12 | $32.10 | $32.10 | 1,557 | — | — |
| 2022-10-11 | $33.60 | $33.60 | 2,063 | — | — |
| 2022-10-10 | $34.20 | $34.20 | 1,507 | — | — |
| 2022-10-07 | $35.70 | $35.70 | 1,240 | — | — |
| 2022-10-06 | $36.30 | $36.30 | 2,243 | — | — |
| 2022-10-05 | $36.90 | $36.90 | 2,700 | — | — |
| 2022-10-04 | $38.70 | $38.70 | 8,450 | — | — |
| 2022-10-03 | $34.80 | $34.80 | 5,127 | — | — |
| 2022-09-30 | $35.10 | $35.10 | 5,237 | — | — |
| 2022-09-29 | $36.90 | $36.90 | 21,410 | — | — |
| 2022-09-28 | $33.90 | $33.90 | 13,953 | — | — |
| 2022-09-27 | $32.70 | $32.70 | 5,463 | — | — |
| 2022-09-26 | $32.10 | $32.10 | 5,403 | — | — |
| 2022-09-23 | $31.80 | $31.80 | 9,033 | — | — |
| 2022-09-22 | $33.30 | $33.30 | 9,727 | — | — |
| 2022-09-21 | $34.65 | $34.65 | 10,143 | — | — |
| 2022-09-20 | $34.80 | $34.80 | 16,350 | — | — |
| 2022-09-19 | $38.40 | $38.40 | 32,957 | — | — |
| 2022-09-16 | $37.20 | $37.20 | 10,287 | — | — |
| 2022-09-15 | $38.10 | $38.10 | 17,443 | — | — |
| 2022-09-14 | $36.30 | $36.30 | 33,703 | — | — |
| 2022-09-13 | $41.70 | $41.70 | 61,657 | — | — |
| 2022-09-12 | $51.30 | $51.30 | 1,339,597 | — | — |
| 2022-09-09 | $32.40 | $32.40 | 17,153 | — | — |
| 2022-09-08 | $33.00 | $33.00 | 30,480 | — | — |
| 2022-09-07 | $36.00 | $36.00 | 36,583 | — | — |
| 2022-09-06 | $34.50 | $34.50 | 56,300 | — | — |
| 2022-09-02 | $42.90 | $42.90 | 216,690 | — | — |
| 2022-09-01 | $161.70 | $161.70 | 2,363 | — | — |
| 2022-08-31 | $180.60 | $180.60 | 980 | — | — |
| 2022-08-30 | $191.40 | $191.40 | 1,303 | — | — |
| 2022-08-29 | $187.80 | $187.80 | 1,110 | — | — |
| 2022-08-26 | $182.70 | $182.70 | 530 | — | — |
| 2022-08-25 | $187.50 | $187.50 | 447 | — | — |
| 2022-08-24 | $189.00 | $189.00 | 1,083 | — | — |
| 2022-08-23 | $184.20 | $184.20 | 840 | — | — |
| 2022-08-22 | $186.00 | $186.00 | 750 | — | — |
| 2022-08-19 | $184.80 | $184.80 | 680 | — | — |
| 2022-08-18 | $189.30 | $189.30 | 530 | — | — |
| 2022-08-17 | $187.56 | $187.56 | 1,057 | — | — |
| 2022-08-16 | $192.00 | $192.00 | 877 | — | — |
| 2022-08-15 | $190.50 | $190.50 | 1,380 | — | — |
| 2022-08-12 | $181.20 | $181.20 | 433 | — | — |
| 2022-08-11 | $180.00 | $180.00 | 2,153 | — | — |
| 2022-08-10 | $182.25 | $182.25 | 900 | — | — |
| 2022-08-09 | $177.30 | $177.30 | 650 | — | — |
| 2022-08-08 | $172.50 | $172.50 | 1,857 | — | — |
| 2022-08-05 | $179.40 | $179.40 | 1,003 | — | — |
| 2022-08-04 | $162.60 | $162.60 | 3,117 | — | — |
| 2022-08-03 | $167.25 | $167.25 | 3,747 | — | — |
| 2022-08-02 | $155.10 | $155.10 | 883 | — | — |
| 2022-08-01 | $153.00 | $153.00 | 557 | — | — |
| 2022-07-29 | $151.50 | $151.50 | 77 | — | — |
| 2022-07-28 | $155.70 | $155.70 | 257 | — | — |
| 2022-07-27 | $154.50 | $154.50 | 213 | — | — |
| 2022-07-26 | $145.80 | $145.80 | 563 | — | — |
| 2022-07-25 | $156.30 | $156.30 | 1,400 | — | — |
| 2022-07-22 | $144.60 | $144.60 | 210 | — | — |
| 2022-07-21 | $142.80 | $142.80 | 980 | — | — |
| 2022-07-20 | $145.50 | $145.50 | 733 | — | — |
| 2022-07-19 | $153.60 | $153.60 | 933 | — | — |
| 2022-07-18 | $146.40 | $146.40 | 310 | — | — |
| 2022-07-15 | $142.80 | $142.80 | 1,067 | — | — |
| 2022-07-14 | $138.90 | $138.90 | 113 | — | — |
| 2022-07-13 | $143.10 | $143.10 | 183 | — | — |
| 2022-07-12 | $144.00 | $144.00 | 47 | — | — |
| 2022-07-11 | $142.80 | $142.80 | 103 | — | — |
| 2022-07-08 | $140.40 | $140.40 | 190 | — | — |
| 2022-07-07 | $134.70 | $134.70 | 197 | — | — |
| 2022-07-06 | $134.70 | $134.70 | 37 | — | — |
| 2022-07-05 | $129.00 | $129.00 | 517 | — | — |
| 2022-07-01 | $136.20 | $136.20 | 343 | — | — |
| 2022-06-30 | $139.20 | $139.20 | 193 | — | — |
| 2022-06-29 | $136.50 | $136.50 | 620 | — | — |
| 2022-06-28 | $141.00 | $141.00 | 543 | — | — |
| 2022-06-27 | $139.80 | $139.80 | 453 | — | — |
| 2022-06-24 | $138.30 | $138.30 | 680 | — | — |
| 2022-06-23 | $137.40 | $137.40 | 183 | — | — |
| 2022-06-22 | $137.70 | $137.70 | 163 | — | — |
| 2022-06-21 | $134.40 | $134.40 | 243 | — | — |
| 2022-06-17 | $135.00 | $135.00 | 243 | — | — |
| 2022-06-16 | $136.20 | $136.20 | 43 | — | — |
| 2022-06-15 | $140.40 | $140.40 | 443 | — | — |
| 2022-06-14 | $130.50 | $130.50 | 730 | — | — |
| 2022-06-13 | $135.00 | $135.00 | 1,433 | — | — |
| 2022-06-10 | $145.50 | $145.50 | 430 | — | — |
| 2022-06-09 | $153.00 | $153.00 | 190 | — | — |
| 2022-06-08 | $156.30 | $156.30 | 250 | — | — |
| 2022-06-07 | $161.40 | $161.40 | 320 | — | — |
| 2022-06-06 | $158.40 | $158.40 | 213 | — | — |
| 2022-06-03 | $159.30 | $159.30 | 63 | — | — |
| 2022-06-02 | $156.30 | $156.30 | 410 | — | — |
| 2022-06-01 | $160.50 | $160.50 | 1,360 | — | — |
| 2022-05-31 | $161.40 | $161.40 | 2,630 | — | — |
| 2022-05-27 | $150.00 | $150.00 | 660 | — | — |
| 2022-05-26 | $147.00 | $147.00 | 383 | — | — |
| 2022-05-25 | $143.40 | $143.40 | 1,427 | — | — |
| 2022-05-24 | $146.70 | $146.70 | 420 | — | — |
| 2022-05-23 | $152.10 | $152.10 | 1,907 | — | — |
| 2022-05-20 | $147.30 | $147.30 | 583 | — | — |
| 2022-05-19 | $157.20 | $157.20 | 723 | — | — |
| 2022-05-18 | $150.45 | $150.45 | 710 | — | — |
| 2022-05-17 | $152.70 | $152.70 | 807 | — | — |
| 2022-05-16 | $143.40 | $143.40 | 547 | — | — |
| 2022-05-13 | $156.90 | $156.90 | 313 | — | — |
| 2022-05-12 | $143.10 | $143.10 | 2,477 | — | — |
| 2022-05-11 | $137.10 | $137.10 | 980 | — | — |
| 2022-05-10 | $141.00 | $141.00 | 320 | — | — |
| 2022-05-09 | $140.40 | $140.40 | 1,057 | — | — |
| 2022-05-06 | $151.50 | $151.50 | 610 | — | — |
| 2022-05-05 | $154.20 | $154.20 | 653 | — | — |
| 2022-05-04 | $154.80 | $154.80 | 393 | — | — |
| 2022-05-03 | $150.00 | $150.00 | 1,197 | — | — |
| 2022-05-02 | $151.44 | $151.44 | 957 | — | — |
| 2022-04-29 | $145.50 | $145.50 | 570 | — | — |
| 2022-04-28 | $148.80 | $148.80 | 720 | — | — |
| 2022-04-27 | $154.80 | $154.80 | 220 | — | — |
| 2022-04-26 | $151.50 | $151.50 | 373 | — | — |
| 2022-04-25 | $151.80 | $151.80 | 267 | — | — |
| 2022-04-22 | $158.31 | $158.31 | 230 | — | — |
| 2022-04-21 | $148.80 | $148.80 | 837 | — | — |
| 2022-04-20 | $160.20 | $160.20 | 253 | — | — |
| 2022-04-19 | $156.00 | $156.00 | 733 | — | — |
| 2022-04-18 | $147.45 | $147.45 | 757 | — | — |
| 2022-04-14 | $150.60 | $150.60 | 293 | — | — |
| 2022-04-13 | $150.30 | $150.30 | 310 | — | — |
| 2022-04-12 | $149.10 | $149.10 | 350 | — | — |
| 2022-04-11 | $148.20 | $148.20 | 240 | — | — |
| 2022-04-08 | $156.60 | $156.60 | 820 | — | — |
| 2022-04-07 | $172.80 | $172.80 | 453 | — | — |
| 2022-04-06 | $164.25 | $164.25 | 103 | — | — |
| 2022-04-05 | $163.80 | $163.80 | 600 | — | — |
| 2022-04-04 | $166.20 | $166.20 | 397 | — | — |
| 2022-04-01 | $169.20 | $169.20 | 227 | — | — |
| 2022-03-31 | $163.80 | $163.80 | 457 | — | — |
| 2022-03-30 | $166.50 | $166.50 | 377 | — | — |
| 2022-03-29 | $162.60 | $162.60 | 643 | — | — |
| 2022-03-28 | $168.30 | $168.30 | 447 | — | — |
| 2022-03-25 | $174.30 | $174.30 | 843 | — | — |
| 2022-03-24 | $186.90 | $186.90 | 897 | — | — |
| 2022-03-23 | $184.50 | $184.50 | 1,520 | — | — |
| 2022-03-22 | $187.50 | $187.50 | 3,427 | — | — |
| 2022-03-21 | $179.40 | $179.40 | 1,303 | — | — |
| 2022-03-18 | $167.70 | $167.70 | 1,953 | — | — |
| 2022-03-17 | $168.60 | $168.60 | 1,327 | — | — |
| 2022-03-16 | $147.30 | $147.30 | 143 | — | — |
| 2022-03-15 | $136.20 | $136.20 | 197 | — | — |
| 2022-03-14 | $130.20 | $130.20 | 710 | — | — |
| 2022-03-11 | $138.60 | $138.60 | 273 | — | — |
| 2022-03-10 | $153.00 | $153.00 | 83 | — | — |
| 2022-03-09 | $146.40 | $146.40 | 343 | — | — |
| 2022-03-08 | $143.40 | $143.40 | 413 | — | — |
| 2022-03-07 | $141.60 | $141.60 | 22,223 | — | — |
| 2022-03-04 | $149.10 | $149.10 | 590 | — | — |
| 2022-03-03 | $154.50 | $154.50 | 2,143 | — | — |
| 2022-03-02 | $153.00 | $153.00 | 1,303 | — | — |
| 2022-03-01 | $135.00 | $135.00 | 450 | — | — |
| 2022-02-28 | $121.20 | $121.20 | 860 | — | — |
| 2022-02-25 | $117.60 | $117.60 | 2,230 | — | — |
| 2022-02-24 | $128.10 | $128.10 | 767 | — | — |
| 2022-02-23 | $131.70 | $131.70 | 1,113 | — | — |
| 2022-02-22 | $129.75 | $129.75 | 333 | — | — |
| 2022-02-18 | $131.70 | $131.70 | 313 | — | — |
| 2022-02-17 | $136.20 | $136.20 | 620 | — | — |
| 2022-02-16 | $142.50 | $142.50 | 1,613 | — | — |
| 2022-02-15 | $145.50 | $145.50 | 790 | — | — |
| 2022-02-14 | $153.60 | $153.60 | 1,027 | — | — |
| 2022-02-11 | $154.50 | $154.50 | 1,360 | — | — |
| 2022-02-10 | $148.50 | $148.50 | 1,737 | — | — |
| 2022-02-09 | $134.40 | $134.40 | 7,293 | — | — |
| 2022-02-08 | $127.80 | $127.80 | 1,170 | — | — |
| 2022-02-07 | $127.50 | $127.50 | 843 | — | — |
| 2022-02-04 | $122.70 | $122.70 | 1,590 | — | — |
| 2022-02-03 | $128.10 | $128.10 | 1,637 | — | — |
| 2022-02-02 | $131.10 | $131.10 | 1,093 | — | — |
| 2022-02-01 | $134.40 | $134.40 | 390 | — | — |
| 2022-01-31 | $133.80 | $133.80 | 1,187 | — | — |
| 2022-01-28 | $135.00 | $135.00 | 1,637 | — | — |
| 2022-01-27 | $136.50 | $136.50 | 2,283 | — | — |
| 2022-01-26 | $135.00 | $135.00 | 990 | — | — |
| 2022-01-25 | $142.80 | $142.80 | 4,380 | — | — |
| 2022-01-24 | $144.90 | $144.90 | 2,267 | — | — |
| 2022-01-21 | $145.50 | $145.50 | 2,117 | — | — |
| 2022-01-20 | $146.10 | $146.10 | 7,537 | — | — |
| 2022-01-19 | $151.50 | $151.50 | 3,470 | — | — |
| 2022-01-18 | $165.90 | $165.90 | 947 | — | — |
| 2022-01-14 | $167.70 | $167.70 | 620 | — | — |
| 2022-01-13 | $171.90 | $171.90 | 393 | — | — |
| 2022-01-12 | $176.70 | $176.70 | 1,167 | — | — |
| 2022-01-11 | $176.70 | $176.70 | 950 | — | — |
| 2022-01-10 | $171.90 | $171.90 | 643 | — | — |
| 2022-01-07 | $186.60 | $186.60 | 640 | — | — |
| 2022-01-06 | $180.60 | $180.60 | 1,373 | — | — |
| 2022-01-05 | $172.80 | $172.80 | 1,393 | — | — |
| 2022-01-04 | $181.50 | $181.50 | 2,273 | — | — |
| 2022-01-03 | $183.00 | $183.00 | 833 | — | — |