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
- 2018-03-28 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 | $22.68 | $22.68 | 9,561 | — | — |
| 2022-12-29 | $21.06 | $21.06 | 11,511 | — | — |
| 2022-12-28 | $19.62 | $19.62 | 15,333 | — | — |
| 2022-12-27 | $20.70 | $20.70 | 8,261 | — | — |
| 2022-12-23 | $21.42 | $21.42 | 7,883 | — | — |
| 2022-12-22 | $22.50 | $22.50 | 13,583 | — | — |
| 2022-12-21 | $23.40 | $23.40 | 13,856 | — | — |
| 2022-12-20 | $23.94 | $23.94 | 14,172 | — | — |
| 2022-12-19 | $23.40 | $23.40 | 14,139 | — | — |
| 2022-12-16 | $24.66 | $24.66 | 28,228 | — | — |
| 2022-12-15 | $27.00 | $27.00 | 8,356 | — | — |
| 2022-12-14 | $28.08 | $28.08 | 7,550 | — | — |
| 2022-12-13 | $28.80 | $28.80 | 10,983 | — | — |
| 2022-12-12 | $27.00 | $27.00 | 6,133 | — | — |
| 2022-12-09 | $24.84 | $24.84 | 3,817 | — | — |
| 2022-12-08 | $25.74 | $25.74 | 4,200 | — | — |
| 2022-12-07 | $25.20 | $25.20 | 4,689 | — | — |
| 2022-12-06 | $25.92 | $25.92 | 10,600 | — | — |
| 2022-12-05 | $26.46 | $26.46 | 9,878 | — | — |
| 2022-12-02 | $27.18 | $27.18 | 5,561 | — | — |
| 2022-12-01 | $27.00 | $27.00 | 4,789 | — | — |
| 2022-11-30 | $27.72 | $27.72 | 7,417 | — | — |
| 2022-11-29 | $25.74 | $25.74 | 24,222 | — | — |
| 2022-11-28 | $25.74 | $25.74 | 11,756 | — | — |
| 2022-11-25 | $27.90 | $27.90 | 9,878 | — | — |
| 2022-11-23 | $29.16 | $29.16 | 12,956 | — | — |
| 2022-11-22 | $32.40 | $32.40 | 7,211 | — | — |
| 2022-11-21 | $30.42 | $30.42 | 11,628 | — | — |
| 2022-11-18 | $34.38 | $34.38 | 6,183 | — | — |
| 2022-11-17 | $36.18 | $36.18 | 19,083 | — | — |
| 2022-11-16 | $36.72 | $36.72 | 39,739 | — | — |
| 2022-11-15 | $31.86 | $31.86 | 12,439 | — | — |
| 2022-11-14 | $28.80 | $28.80 | 15,917 | — | — |
| 2022-11-11 | $27.00 | $27.00 | 10,256 | — | — |
| 2022-11-10 | $25.38 | $25.38 | 6,244 | — | — |
| 2022-11-09 | $24.30 | $24.30 | 4,683 | — | — |
| 2022-11-08 | $25.20 | $25.20 | 5,533 | — | — |
| 2022-11-07 | $25.92 | $25.92 | 3,500 | — | — |
| 2022-11-04 | $25.92 | $25.92 | 9,222 | — | — |
| 2022-11-03 | $25.56 | $25.56 | 5,989 | — | — |
| 2022-11-02 | $26.46 | $26.46 | 2,217 | — | — |
| 2022-11-01 | $27.18 | $27.18 | 12,361 | — | — |
| 2022-10-31 | $26.82 | $26.82 | 2,633 | — | — |
| 2022-10-28 | $27.18 | $27.18 | 4,644 | — | — |
| 2022-10-27 | $26.82 | $26.82 | 2,183 | — | — |
| 2022-10-26 | $26.64 | $26.64 | 8,222 | — | — |
| 2022-10-25 | $27.00 | $27.00 | 7,172 | — | — |
| 2022-10-24 | $27.36 | $27.36 | 11,439 | — | — |
| 2022-10-21 | $25.92 | $25.92 | 7,056 | — | — |
| 2022-10-20 | $25.74 | $25.74 | 9,222 | — | — |
| 2022-10-19 | $26.46 | $26.46 | 7,344 | — | — |
| 2022-10-18 | $25.20 | $25.20 | 9,322 | — | — |
| 2022-10-17 | $24.12 | $24.12 | 12,494 | — | — |
| 2022-10-14 | $24.66 | $24.66 | 6,289 | — | — |
| 2022-10-13 | $26.10 | $26.10 | 4,300 | — | — |
| 2022-10-12 | $26.46 | $26.46 | 4,628 | — | — |
| 2022-10-11 | $25.56 | $25.56 | 5,378 | — | — |
| 2022-10-10 | $26.82 | $26.82 | 9,317 | — | — |
| 2022-10-07 | $26.28 | $26.28 | 8,794 | — | — |
| 2022-10-06 | $27.18 | $27.18 | 13,161 | — | — |
| 2022-10-05 | $27.00 | $27.00 | 12,106 | — | — |
| 2022-10-04 | $28.26 | $28.26 | 22,489 | — | — |
| 2022-10-03 | $28.08 | $28.08 | 16,600 | — | — |
| 2022-09-30 | $28.98 | $28.98 | 9,183 | — | — |
| 2022-09-29 | $27.72 | $27.72 | 6,667 | — | — |
| 2022-09-28 | $29.16 | $29.16 | 13,533 | — | — |
| 2022-09-27 | $28.80 | $28.80 | 7,483 | — | — |
| 2022-09-26 | $27.36 | $27.36 | 7,789 | — | — |
| 2022-09-23 | $27.90 | $27.90 | 8,844 | — | — |
| 2022-09-22 | $29.70 | $29.70 | 6,150 | — | — |
| 2022-09-21 | $30.06 | $30.06 | 5,500 | — | — |
| 2022-09-20 | $31.50 | $31.50 | 7,744 | — | — |
| 2022-09-19 | $32.76 | $32.76 | 5,706 | — | — |
| 2022-09-16 | $33.12 | $33.12 | 20,778 | — | — |
| 2022-09-15 | $32.40 | $32.40 | 29,789 | — | — |
| 2022-09-14 | $34.74 | $34.74 | 23,100 | — | — |
| 2022-09-13 | $34.92 | $34.92 | 27,106 | — | — |
| 2022-09-12 | $36.72 | $36.72 | 15,200 | — | — |
| 2022-09-09 | $38.70 | $38.70 | 9,833 | — | — |
| 2022-09-08 | $39.24 | $39.24 | 11,528 | — | — |
| 2022-09-07 | $38.52 | $38.52 | 7,778 | — | — |
| 2022-09-06 | $39.24 | $39.24 | 14,333 | — | — |
| 2022-09-02 | $39.24 | $39.24 | 21,111 | — | — |
| 2022-09-01 | $41.04 | $41.04 | 10,367 | — | — |
| 2022-08-31 | $42.12 | $42.12 | 23,567 | — | — |
| 2022-08-30 | $42.12 | $42.12 | 15,622 | — | — |
| 2022-08-29 | $48.06 | $48.06 | 9,250 | — | — |
| 2022-08-26 | $51.12 | $51.12 | 11,417 | — | — |
| 2022-08-25 | $54.18 | $54.18 | 22,522 | — | — |
| 2022-08-24 | $50.76 | $50.76 | 5,067 | — | — |
| 2022-08-23 | $47.88 | $47.88 | 6,983 | — | — |
| 2022-08-22 | $43.74 | $43.74 | 11,161 | — | — |
| 2022-08-19 | $44.46 | $44.46 | 5,783 | — | — |
| 2022-08-18 | $48.24 | $48.24 | 6,667 | — | — |
| 2022-08-17 | $50.04 | $50.04 | 5,256 | — | — |
| 2022-08-16 | $52.02 | $52.02 | 9,883 | — | — |
| 2022-08-15 | $52.02 | $52.02 | 5,883 | — | — |
| 2022-08-12 | $49.68 | $49.68 | 7,217 | — | — |
| 2022-08-11 | $51.30 | $51.30 | 10,139 | — | — |
| 2022-08-10 | $51.48 | $51.48 | 18,256 | — | — |
| 2022-08-09 | $44.10 | $44.10 | 15,717 | — | — |
| 2022-08-08 | $52.92 | $52.92 | 19,478 | — | — |
| 2022-08-05 | $53.46 | $53.46 | 8,844 | — | — |
| 2022-08-04 | $51.66 | $51.66 | 11,467 | — | — |
| 2022-08-03 | $46.98 | $46.98 | 28,589 | — | — |
| 2022-08-02 | $39.42 | $39.42 | 4,361 | — | — |
| 2022-08-01 | $37.98 | $37.98 | 8,339 | — | — |
| 2022-07-29 | $38.70 | $38.70 | 13,044 | — | — |
| 2022-07-28 | $41.58 | $41.58 | 6,939 | — | — |
| 2022-07-27 | $43.20 | $43.20 | 10,000 | — | — |
| 2022-07-26 | $41.76 | $41.76 | 4,717 | — | — |
| 2022-07-25 | $43.56 | $43.56 | 8,761 | — | — |
| 2022-07-22 | $42.30 | $42.30 | 6,856 | — | — |
| 2022-07-21 | $45.00 | $45.00 | 11,817 | — | — |
| 2022-07-20 | $42.12 | $42.12 | 7,800 | — | — |
| 2022-07-19 | $40.86 | $40.86 | 6,533 | — | — |
| 2022-07-18 | $39.96 | $39.96 | 7,861 | — | — |
| 2022-07-15 | $41.04 | $41.04 | 5,678 | — | — |
| 2022-07-14 | $41.76 | $41.76 | 6,578 | — | — |
| 2022-07-13 | $41.94 | $41.94 | 9,456 | — | — |
| 2022-07-12 | $38.52 | $38.52 | 5,689 | — | — |
| 2022-07-11 | $37.44 | $37.44 | 9,267 | — | — |
| 2022-07-08 | $40.86 | $40.86 | 10,567 | — | — |
| 2022-07-07 | $38.70 | $38.70 | 9,906 | — | — |
| 2022-07-06 | $35.46 | $35.46 | 11,956 | — | — |
| 2022-07-05 | $34.74 | $34.74 | 11,828 | — | — |
| 2022-07-01 | $32.94 | $32.94 | 10,389 | — | — |
| 2022-06-30 | $35.46 | $35.46 | 6,933 | — | — |
| 2022-06-29 | $35.46 | $35.46 | 14,300 | — | — |
| 2022-06-28 | $34.92 | $34.92 | 10,961 | — | — |
| 2022-06-27 | $35.64 | $35.64 | 20,517 | — | — |
| 2022-06-24 | $36.54 | $36.54 | 272,500 | — | — |
| 2022-06-23 | $40.50 | $40.50 | 24,494 | — | — |
| 2022-06-22 | $36.90 | $36.90 | 25,072 | — | — |
| 2022-06-21 | $34.74 | $34.74 | 29,478 | — | — |
| 2022-06-17 | $32.22 | $32.22 | 30,272 | — | — |
| 2022-06-16 | $32.04 | $32.04 | 20,994 | — | — |
| 2022-06-15 | $33.84 | $33.84 | 19,011 | — | — |
| 2022-06-14 | $33.66 | $33.66 | 7,117 | — | — |
| 2022-06-13 | $34.92 | $34.92 | 23,328 | — | — |
| 2022-06-10 | $38.70 | $38.70 | 12,344 | — | — |
| 2022-06-09 | $41.22 | $41.22 | 16,450 | — | — |
| 2022-06-08 | $39.96 | $39.96 | 15,183 | — | — |
| 2022-06-07 | $39.96 | $39.96 | 36,017 | — | — |
| 2022-06-06 | $32.04 | $32.04 | 27,744 | — | — |
| 2022-06-03 | $31.68 | $31.68 | 28,356 | — | — |
| 2022-06-02 | $27.00 | $27.00 | 15,900 | — | — |
| 2022-06-01 | $26.10 | $26.10 | 29,139 | — | — |
| 2022-05-31 | $26.46 | $26.46 | 106,994 | — | — |
| 2022-05-27 | $27.18 | $27.18 | 17,044 | — | — |
| 2022-05-26 | $26.10 | $26.10 | 12,022 | — | — |
| 2022-05-25 | $25.74 | $25.74 | 18,106 | — | — |
| 2022-05-24 | $25.02 | $25.02 | 13,911 | — | — |
| 2022-05-23 | $26.64 | $26.64 | 12,333 | — | — |
| 2022-05-20 | $27.90 | $27.90 | 20,644 | — | — |
| 2022-05-19 | $29.70 | $29.70 | 40,467 | — | — |
| 2022-05-18 | $25.38 | $25.38 | 13,517 | — | — |
| 2022-05-17 | $27.18 | $27.18 | 25,417 | — | — |
| 2022-05-16 | $25.92 | $25.92 | 18,906 | — | — |
| 2022-05-13 | $25.20 | $25.20 | 52,033 | — | — |
| 2022-05-12 | $28.26 | $28.26 | 13,689 | — | — |
| 2022-05-11 | $28.98 | $28.98 | 12,128 | — | — |
| 2022-05-10 | $33.12 | $33.12 | 18,711 | — | — |
| 2022-05-09 | $30.06 | $30.06 | 14,317 | — | — |
| 2022-05-06 | $33.66 | $33.66 | 13,278 | — | — |
| 2022-05-05 | $35.28 | $35.28 | 37,650 | — | — |
| 2022-05-04 | $33.84 | $33.84 | 25,072 | — | — |
| 2022-05-03 | $32.22 | $32.22 | 18,467 | — | — |
| 2022-05-02 | $30.60 | $30.60 | 20,950 | — | — |
| 2022-04-29 | $29.88 | $29.88 | 13,850 | — | — |
| 2022-04-28 | $30.42 | $30.42 | 16,111 | — | — |
| 2022-04-27 | $28.98 | $28.98 | 20,728 | — | — |
| 2022-04-26 | $29.88 | $29.88 | 16,967 | — | — |
| 2022-04-25 | $32.76 | $32.76 | 17,089 | — | — |
| 2022-04-22 | $32.04 | $32.04 | 18,844 | — | — |
| 2022-04-21 | $32.04 | $32.04 | 26,672 | — | — |
| 2022-04-20 | $34.56 | $34.56 | 26,817 | — | — |
| 2022-04-19 | $36.90 | $36.90 | 30,628 | — | — |
| 2022-04-18 | $36.90 | $36.90 | 51,328 | — | — |
| 2022-04-14 | $37.80 | $37.80 | 23,711 | — | — |
| 2022-04-13 | $38.16 | $38.16 | 30,206 | — | — |
| 2022-04-12 | $39.78 | $39.78 | 26,744 | — | — |
| 2022-04-11 | $42.12 | $42.12 | 23,517 | — | — |
| 2022-04-08 | $44.10 | $44.10 | 24,156 | — | — |
| 2022-04-07 | $45.18 | $45.18 | 25,233 | — | — |
| 2022-04-06 | $45.72 | $45.72 | 56,906 | — | — |
| 2022-04-05 | $51.84 | $51.84 | 32,728 | — | — |
| 2022-04-04 | $56.16 | $56.16 | 28,439 | — | — |
| 2022-04-01 | $53.64 | $53.64 | 18,067 | — | — |
| 2022-03-31 | $54.72 | $54.72 | 15,956 | — | — |
| 2022-03-30 | $54.36 | $54.36 | 21,339 | — | — |
| 2022-03-29 | $56.88 | $56.88 | 20,500 | — | — |
| 2022-03-28 | $55.26 | $55.26 | 18,567 | — | — |
| 2022-03-25 | $55.08 | $55.08 | 20,789 | — | — |
| 2022-03-24 | $57.96 | $57.96 | 20,933 | — | — |
| 2022-03-23 | $58.68 | $58.68 | 14,300 | — | — |
| 2022-03-22 | $62.64 | $62.64 | 14,900 | — | — |
| 2022-03-21 | $60.48 | $60.48 | 19,200 | — | — |
| 2022-03-18 | $60.48 | $60.48 | 25,978 | — | — |
| 2022-03-17 | $62.82 | $62.82 | 18,494 | — | — |
| 2022-03-16 | $56.52 | $56.52 | 23,878 | — | — |
| 2022-03-15 | $52.74 | $52.74 | 40,639 | — | — |
| 2022-03-14 | $54.00 | $54.00 | 18,200 | — | — |
| 2022-03-11 | $56.88 | $56.88 | 14,089 | — | — |
| 2022-03-10 | $58.68 | $58.68 | 11,917 | — | — |
| 2022-03-09 | $61.74 | $61.74 | 18,894 | — | — |
| 2022-03-08 | $56.88 | $56.88 | 22,556 | — | — |
| 2022-03-07 | $55.80 | $55.80 | 23,811 | — | — |
| 2022-03-04 | $54.36 | $54.36 | 21,739 | — | — |
| 2022-03-03 | $58.68 | $58.68 | 38,072 | — | — |
| 2022-03-02 | $64.62 | $64.62 | 28,544 | — | — |
| 2022-03-01 | $63.90 | $63.90 | 39,544 | — | — |
| 2022-02-28 | $62.82 | $62.82 | 115,078 | — | — |
| 2022-02-25 | $49.68 | $49.68 | 58,633 | — | — |
| 2022-02-24 | $48.78 | $48.78 | 97,450 | — | — |
| 2022-02-23 | $50.22 | $50.22 | 64,089 | — | — |
| 2022-02-22 | $46.80 | $46.80 | 204,861 | — | — |
| 2022-02-18 | $69.48 | $69.48 | 17,522 | — | — |
| 2022-02-17 | $69.66 | $69.66 | 15,089 | — | — |
| 2022-02-16 | $72.18 | $72.18 | 8,961 | — | — |
| 2022-02-15 | $71.64 | $71.64 | 11,500 | — | — |
| 2022-02-14 | $66.42 | $66.42 | 12,144 | — | — |
| 2022-02-11 | $67.68 | $67.68 | 19,228 | — | — |
| 2022-02-10 | $70.74 | $70.74 | 24,928 | — | — |
| 2022-02-09 | $74.70 | $74.70 | 22,494 | — | — |
| 2022-02-08 | $70.74 | $70.74 | 38,161 | — | — |
| 2022-02-07 | $73.62 | $73.62 | 29,306 | — | — |
| 2022-02-04 | $71.10 | $71.10 | 33,806 | — | — |
| 2022-02-03 | $66.24 | $66.24 | 27,106 | — | — |
| 2022-02-02 | $67.32 | $67.32 | 40,683 | — | — |
| 2022-02-01 | $70.20 | $70.20 | 33,894 | — | — |
| 2022-01-31 | $66.96 | $66.96 | 58,217 | — | — |
| 2022-01-28 | $56.52 | $56.52 | 210,061 | — | — |
| 2022-01-27 | $54.54 | $54.54 | 21,317 | — | — |
| 2022-01-26 | $60.48 | $60.48 | 24,406 | — | — |
| 2022-01-25 | $62.46 | $62.46 | 20,989 | — | — |
| 2022-01-24 | $62.46 | $62.46 | 28,261 | — | — |
| 2022-01-21 | $60.66 | $60.66 | 20,456 | — | — |
| 2022-01-20 | $63.00 | $63.00 | 19,278 | — | — |
| 2022-01-19 | $62.46 | $62.46 | 23,806 | — | — |
| 2022-01-18 | $62.28 | $62.28 | 20,333 | — | — |
| 2022-01-14 | $66.42 | $66.42 | 18,178 | — | — |
| 2022-01-13 | $65.70 | $65.70 | 28,256 | — | — |
| 2022-01-12 | $64.80 | $64.80 | 21,367 | — | — |
| 2022-01-11 | $66.24 | $66.24 | 28,617 | — | — |
| 2022-01-10 | $66.24 | $66.24 | 30,483 | — | — |
| 2022-01-07 | $62.82 | $62.82 | 19,206 | — | — |
| 2022-01-06 | $63.54 | $63.54 | 12,256 | — | — |
| 2022-01-05 | $64.98 | $64.98 | 20,083 | — | — |
| 2022-01-04 | $68.94 | $68.94 | 18,983 | — | — |
| 2022-01-03 | $75.06 | $75.06 | 18,450 | — | — |