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
- 2018-08-10 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 | $22.95 | $22.95 | 130,120 | — | — |
| 2022-12-29 | $20.25 | $20.25 | 57,540 | — | — |
| 2022-12-28 | $17.70 | $17.70 | 41,427 | — | — |
| 2022-12-27 | $15.90 | $15.90 | 25,207 | — | — |
| 2022-12-23 | $16.65 | $16.65 | 22,113 | — | — |
| 2022-12-22 | $15.90 | $15.90 | 26,087 | — | — |
| 2022-12-21 | $16.50 | $16.50 | 43,800 | — | — |
| 2022-12-20 | $16.65 | $16.65 | 44,667 | — | — |
| 2022-12-19 | $17.55 | $17.55 | 93,687 | — | — |
| 2022-12-16 | $17.55 | $17.55 | 35,560 | — | — |
| 2022-12-15 | $18.30 | $18.30 | 12,147 | — | — |
| 2022-12-14 | $18.90 | $18.90 | 16,807 | — | — |
| 2022-12-13 | $19.05 | $19.05 | 15,127 | — | — |
| 2022-12-12 | $19.35 | $19.35 | 33,120 | — | — |
| 2022-12-09 | $21.90 | $21.90 | 16,253 | — | — |
| 2022-12-08 | $21.15 | $21.15 | 12,433 | — | — |
| 2022-12-07 | $21.00 | $21.00 | 14,420 | — | — |
| 2022-12-06 | $22.50 | $22.50 | 28,260 | — | — |
| 2022-12-05 | $20.70 | $20.70 | 28,500 | — | — |
| 2022-12-02 | $19.05 | $19.05 | 12,013 | — | — |
| 2022-12-01 | $18.90 | $18.90 | 16,227 | — | — |
| 2022-11-30 | $18.75 | $18.75 | 28,727 | — | — |
| 2022-11-29 | $18.30 | $18.30 | 16,773 | — | — |
| 2022-11-28 | $18.45 | $18.45 | 20,527 | — | — |
| 2022-11-25 | $19.05 | $19.05 | 6,407 | — | — |
| 2022-11-23 | $19.05 | $19.05 | 12,427 | — | — |
| 2022-11-22 | $18.75 | $18.75 | 35,320 | — | — |
| 2022-11-21 | $19.50 | $19.50 | 9,107 | — | — |
| 2022-11-18 | $19.65 | $19.65 | 9,200 | — | — |
| 2022-11-17 | $19.80 | $19.80 | 19,100 | — | — |
| 2022-11-16 | $20.85 | $20.85 | 10,867 | — | — |
| 2022-11-15 | $22.35 | $22.35 | 13,407 | — | — |
| 2022-11-14 | $21.75 | $21.75 | 14,187 | — | — |
| 2022-11-11 | $22.80 | $22.80 | 15,380 | — | — |
| 2022-11-10 | $20.70 | $20.70 | 19,980 | — | — |
| 2022-11-09 | $19.65 | $19.65 | 15,760 | — | — |
| 2022-11-08 | $20.10 | $20.10 | 11,007 | — | — |
| 2022-11-07 | $19.95 | $19.95 | 9,660 | — | — |
| 2022-11-04 | $20.40 | $20.40 | 11,793 | — | — |
| 2022-11-03 | $20.55 | $20.55 | 9,747 | — | — |
| 2022-11-02 | $20.55 | $20.55 | 12,740 | — | — |
| 2022-11-01 | $22.20 | $22.20 | 9,080 | — | — |
| 2022-10-31 | $22.20 | $22.20 | 8,027 | — | — |
| 2022-10-28 | $21.75 | $21.75 | 13,227 | — | — |
| 2022-10-27 | $22.35 | $22.35 | 22,480 | — | — |
| 2022-10-26 | $21.00 | $21.00 | 15,553 | — | — |
| 2022-10-25 | $21.30 | $21.30 | 21,847 | — | — |
| 2022-10-24 | $20.10 | $20.10 | 18,007 | — | — |
| 2022-10-21 | $19.95 | $19.95 | 24,440 | — | — |
| 2022-10-20 | $20.25 | $20.25 | 31,553 | — | — |
| 2022-10-19 | $19.35 | $19.35 | 26,827 | — | — |
| 2022-10-18 | $20.85 | $20.85 | 31,853 | — | — |
| 2022-10-17 | $20.55 | $20.55 | 25,993 | — | — |
| 2022-10-14 | $20.25 | $20.25 | 19,013 | — | — |
| 2022-10-13 | $21.30 | $21.30 | 39,640 | — | — |
| 2022-10-12 | $21.45 | $21.45 | 52,500 | — | — |
| 2022-10-11 | $21.90 | $21.90 | 33,940 | — | — |
| 2022-10-10 | $22.95 | $22.95 | 38,980 | — | — |
| 2022-10-07 | $23.55 | $23.55 | 44,613 | — | — |
| 2022-10-06 | $25.95 | $25.95 | 21,040 | — | — |
| 2022-10-05 | $25.80 | $25.80 | 140,633 | — | — |
| 2022-10-04 | $27.30 | $27.30 | 52,620 | — | — |
| 2022-10-03 | $24.75 | $24.75 | 29,733 | — | — |
| 2022-09-30 | $24.75 | $24.75 | 19,487 | — | — |
| 2022-09-29 | $25.50 | $25.50 | 41,553 | — | — |
| 2022-09-28 | $26.70 | $26.70 | 23,240 | — | — |
| 2022-09-27 | $25.80 | $25.80 | 32,267 | — | — |
| 2022-09-26 | $24.90 | $24.90 | 33,320 | — | — |
| 2022-09-23 | $27.00 | $27.00 | 25,507 | — | — |
| 2022-09-22 | $28.80 | $28.80 | 21,887 | — | — |
| 2022-09-21 | $28.95 | $28.95 | 33,893 | — | — |
| 2022-09-20 | $30.15 | $30.15 | 23,687 | — | — |
| 2022-09-19 | $32.10 | $32.10 | 14,460 | — | — |
| 2022-09-16 | $31.05 | $31.05 | 29,713 | — | — |
| 2022-09-15 | $32.40 | $32.40 | 25,540 | — | — |
| 2022-09-14 | $33.90 | $33.90 | 29,267 | — | — |
| 2022-09-13 | $33.60 | $33.60 | 19,280 | — | — |
| 2022-09-12 | $35.70 | $35.70 | 12,527 | — | — |
| 2022-09-09 | $35.10 | $35.10 | 22,900 | — | — |
| 2022-09-08 | $34.95 | $34.95 | 17,007 | — | — |
| 2022-09-07 | $36.60 | $36.60 | 20,107 | — | — |
| 2022-09-06 | $33.75 | $33.75 | 13,820 | — | — |
| 2022-09-02 | $34.20 | $34.20 | 14,853 | — | — |
| 2022-09-01 | $34.80 | $34.80 | 15,980 | — | — |
| 2022-08-31 | $36.45 | $36.45 | 15,560 | — | — |
| 2022-08-30 | $36.60 | $36.60 | 10,000 | — | — |
| 2022-08-29 | $37.50 | $37.50 | 12,840 | — | — |
| 2022-08-26 | $37.20 | $37.20 | 29,147 | — | — |
| 2022-08-25 | $38.40 | $38.40 | 15,860 | — | — |
| 2022-08-24 | $36.90 | $36.90 | 19,560 | — | — |
| 2022-08-23 | $34.95 | $34.95 | 18,853 | — | — |
| 2022-08-22 | $35.55 | $35.55 | 25,687 | — | — |
| 2022-08-19 | $39.15 | $39.15 | 28,807 | — | — |
| 2022-08-18 | $43.50 | $43.50 | 24,280 | — | — |
| 2022-08-17 | $46.65 | $46.65 | 23,367 | — | — |
| 2022-08-16 | $47.25 | $47.25 | 29,293 | — | — |
| 2022-08-15 | $47.55 | $47.55 | 32,473 | — | — |
| 2022-08-12 | $45.45 | $45.45 | 24,987 | — | — |
| 2022-08-11 | $41.55 | $41.55 | 30,113 | — | — |
| 2022-08-10 | $40.65 | $40.65 | 27,867 | — | — |
| 2022-08-09 | $38.25 | $38.25 | 53,573 | — | — |
| 2022-08-08 | $39.45 | $39.45 | 28,327 | — | — |
| 2022-08-05 | $37.80 | $37.80 | 22,927 | — | — |
| 2022-08-04 | $37.65 | $37.65 | 14,293 | — | — |
| 2022-08-03 | $37.50 | $37.50 | 21,787 | — | — |
| 2022-08-02 | $35.40 | $35.40 | 31,353 | — | — |
| 2022-08-01 | $34.20 | $34.20 | 28,507 | — | — |
| 2022-07-29 | $33.90 | $33.90 | 29,553 | — | — |
| 2022-07-28 | $32.10 | $32.10 | 38,027 | — | — |
| 2022-07-27 | $32.55 | $32.55 | 25,140 | — | — |
| 2022-07-26 | $31.95 | $31.95 | 22,080 | — | — |
| 2022-07-25 | $32.40 | $32.40 | 26,847 | — | — |
| 2022-07-22 | $31.50 | $31.50 | 22,020 | — | — |
| 2022-07-21 | $31.95 | $31.95 | 31,280 | — | — |
| 2022-07-20 | $32.40 | $32.40 | 46,847 | — | — |
| 2022-07-19 | $31.20 | $31.20 | 25,547 | — | — |
| 2022-07-18 | $30.60 | $30.60 | 39,060 | — | — |
| 2022-07-15 | $30.45 | $30.45 | 23,173 | — | — |
| 2022-07-14 | $30.45 | $30.45 | 27,767 | — | — |
| 2022-07-13 | $31.65 | $31.65 | 21,673 | — | — |
| 2022-07-12 | $32.40 | $32.40 | 30,647 | — | — |
| 2022-07-11 | $31.20 | $31.20 | 24,673 | — | — |
| 2022-07-08 | $31.95 | $31.95 | 19,993 | — | — |
| 2022-07-07 | $32.55 | $32.55 | 20,307 | — | — |
| 2022-07-06 | $31.65 | $31.65 | 19,227 | — | — |
| 2022-07-05 | $32.55 | $32.55 | 31,873 | — | — |
| 2022-07-01 | $32.55 | $32.55 | 36,380 | — | — |
| 2022-06-30 | $32.85 | $32.85 | 37,813 | — | — |
| 2022-06-29 | $33.60 | $33.60 | 27,967 | — | — |
| 2022-06-28 | $35.55 | $35.55 | 24,513 | — | — |
| 2022-06-27 | $36.60 | $36.60 | 15,493 | — | — |
| 2022-06-24 | $36.75 | $36.75 | 279,580 | — | — |
| 2022-06-23 | $35.25 | $35.25 | 28,107 | — | — |
| 2022-06-22 | $34.95 | $34.95 | 24,987 | — | — |
| 2022-06-21 | $34.35 | $34.35 | 23,327 | — | — |
| 2022-06-17 | $33.90 | $33.90 | 26,700 | — | — |
| 2022-06-16 | $31.80 | $31.80 | 43,360 | — | — |
| 2022-06-15 | $34.65 | $34.65 | 39,053 | — | — |
| 2022-06-14 | $36.15 | $36.15 | 36,520 | — | — |
| 2022-06-13 | $36.45 | $36.45 | 62,913 | — | — |
| 2022-06-10 | $41.70 | $41.70 | 23,313 | — | — |
| 2022-06-09 | $44.40 | $44.40 | 30,547 | — | — |
| 2022-06-08 | $46.80 | $46.80 | 38,653 | — | — |
| 2022-06-07 | $51.15 | $51.15 | 36,800 | — | — |
| 2022-06-06 | $45.45 | $45.45 | 25,093 | — | — |
| 2022-06-03 | $44.85 | $44.85 | 22,480 | — | — |
| 2022-06-02 | $44.40 | $44.40 | 16,120 | — | — |
| 2022-06-01 | $43.50 | $43.50 | 28,500 | — | — |
| 2022-05-31 | $46.05 | $46.05 | 18,387 | — | — |
| 2022-05-27 | $46.95 | $46.95 | 24,733 | — | — |
| 2022-05-26 | $44.10 | $44.10 | 23,867 | — | — |
| 2022-05-25 | $40.65 | $40.65 | 18,300 | — | — |
| 2022-05-24 | $39.30 | $39.30 | 28,887 | — | — |
| 2022-05-23 | $41.25 | $41.25 | 23,060 | — | — |
| 2022-05-20 | $43.20 | $43.20 | 16,227 | — | — |
| 2022-05-19 | $45.30 | $45.30 | 28,320 | — | — |
| 2022-05-18 | $43.95 | $43.95 | 25,767 | — | — |
| 2022-05-17 | $46.50 | $46.50 | 31,720 | — | — |
| 2022-05-16 | $42.30 | $42.30 | 28,600 | — | — |
| 2022-05-13 | $40.65 | $40.65 | 38,507 | — | — |
| 2022-05-12 | $37.95 | $37.95 | 42,687 | — | — |
| 2022-05-11 | $38.55 | $38.55 | 37,233 | — | — |
| 2022-05-10 | $40.20 | $40.20 | 58,873 | — | — |
| 2022-05-09 | $45.30 | $45.30 | 31,100 | — | — |
| 2022-05-06 | $49.50 | $49.50 | 24,147 | — | — |
| 2022-05-05 | $50.70 | $50.70 | 21,307 | — | — |
| 2022-05-04 | $53.25 | $53.25 | 21,393 | — | — |
| 2022-05-03 | $53.10 | $53.10 | 31,900 | — | — |
| 2022-05-02 | $50.55 | $50.55 | 28,787 | — | — |
| 2022-04-29 | $51.00 | $51.00 | 26,813 | — | — |
| 2022-04-28 | $52.50 | $52.50 | 32,860 | — | — |
| 2022-04-27 | $52.35 | $52.35 | 34,653 | — | — |
| 2022-04-26 | $54.15 | $54.15 | 34,967 | — | — |
| 2022-04-25 | $57.15 | $57.15 | 36,233 | — | — |
| 2022-04-22 | $59.10 | $59.10 | 45,627 | — | — |
| 2022-04-21 | $61.35 | $61.35 | 64,673 | — | — |
| 2022-04-20 | $58.50 | $58.50 | 39,127 | — | — |
| 2022-04-19 | $58.80 | $58.80 | 48,067 | — | — |
| 2022-04-18 | $57.60 | $57.60 | 31,207 | — | — |
| 2022-04-14 | $59.85 | $59.85 | 30,080 | — | — |
| 2022-04-13 | $60.00 | $60.00 | 49,693 | — | — |
| 2022-04-12 | $56.10 | $56.10 | 39,880 | — | — |
| 2022-04-11 | $56.70 | $56.70 | 44,280 | — | — |
| 2022-04-08 | $56.25 | $56.25 | 32,533 | — | — |
| 2022-04-07 | $58.65 | $58.65 | 25,920 | — | — |
| 2022-04-06 | $59.10 | $59.10 | 33,513 | — | — |
| 2022-04-05 | $61.80 | $61.80 | 34,173 | — | — |
| 2022-04-04 | $64.05 | $64.05 | 22,027 | — | — |
| 2022-04-01 | $64.80 | $64.80 | 18,493 | — | — |
| 2022-03-31 | $66.00 | $66.00 | 22,207 | — | — |
| 2022-03-30 | $66.15 | $66.15 | 18,267 | — | — |
| 2022-03-29 | $67.50 | $67.50 | 30,887 | — | — |
| 2022-03-28 | $65.85 | $65.85 | 25,093 | — | — |
| 2022-03-25 | $67.20 | $67.20 | 17,840 | — | — |
| 2022-03-24 | $66.00 | $66.00 | 15,573 | — | — |
| 2022-03-23 | $64.35 | $64.35 | 15,173 | — | — |
| 2022-03-22 | $65.85 | $65.85 | 20,627 | — | — |
| 2022-03-21 | $63.45 | $63.45 | 27,887 | — | — |
| 2022-03-18 | $63.60 | $63.60 | 54,313 | — | — |
| 2022-03-17 | $64.05 | $64.05 | 26,980 | — | — |
| 2022-03-16 | $63.75 | $63.75 | 44,027 | — | — |
| 2022-03-15 | $61.95 | $61.95 | 44,953 | — | — |
| 2022-03-14 | $61.95 | $61.95 | 33,040 | — | — |
| 2022-03-11 | $60.15 | $60.15 | 32,733 | — | — |
| 2022-03-10 | $63.00 | $63.00 | 24,047 | — | — |
| 2022-03-09 | $64.20 | $64.20 | 30,013 | — | — |
| 2022-03-08 | $62.10 | $62.10 | 46,673 | — | — |
| 2022-03-07 | $57.00 | $57.00 | 43,213 | — | — |
| 2022-03-04 | $60.45 | $60.45 | 39,033 | — | — |
| 2022-03-03 | $62.85 | $62.85 | 26,587 | — | — |
| 2022-03-02 | $64.50 | $64.50 | 21,947 | — | — |
| 2022-03-01 | $63.75 | $63.75 | 45,180 | — | — |
| 2022-02-28 | $65.25 | $65.25 | 37,973 | — | — |
| 2022-02-25 | $68.70 | $68.70 | 27,333 | — | — |
| 2022-02-24 | $68.40 | $68.40 | 34,440 | — | — |
| 2022-02-23 | $66.60 | $66.60 | 47,660 | — | — |
| 2022-02-22 | $69.15 | $69.15 | 34,013 | — | — |
| 2022-02-18 | $71.10 | $71.10 | 30,853 | — | — |
| 2022-02-17 | $74.10 | $74.10 | 25,980 | — | — |
| 2022-02-16 | $74.55 | $74.55 | 43,273 | — | — |
| 2022-02-15 | $74.40 | $74.40 | 38,173 | — | — |
| 2022-02-14 | $67.50 | $67.50 | 47,613 | — | — |
| 2022-02-11 | $69.90 | $69.90 | 65,160 | — | — |
| 2022-02-10 | $75.00 | $75.00 | 86,487 | — | — |
| 2022-02-09 | $79.35 | $79.35 | 62,233 | — | — |
| 2022-02-08 | $76.50 | $76.50 | 37,213 | — | — |
| 2022-02-07 | $74.55 | $74.55 | 43,107 | — | — |
| 2022-02-04 | $71.70 | $71.70 | 47,487 | — | — |
| 2022-02-03 | $74.55 | $74.55 | 24,780 | — | — |
| 2022-02-02 | $77.70 | $77.70 | 29,460 | — | — |
| 2022-02-01 | $76.50 | $76.50 | 28,340 | — | — |
| 2022-01-31 | $75.00 | $75.00 | 32,367 | — | — |
| 2022-01-28 | $70.05 | $70.05 | 29,553 | — | — |
| 2022-01-27 | $70.05 | $70.05 | 27,053 | — | — |
| 2022-01-26 | $71.55 | $71.55 | 25,973 | — | — |
| 2022-01-25 | $72.30 | $72.30 | 36,267 | — | — |
| 2022-01-24 | $71.55 | $71.55 | 49,000 | — | — |
| 2022-01-21 | $73.35 | $73.35 | 43,040 | — | — |
| 2022-01-20 | $76.80 | $76.80 | 24,767 | — | — |
| 2022-01-19 | $78.90 | $78.90 | 29,793 | — | — |
| 2022-01-18 | $82.05 | $82.05 | 29,693 | — | — |
| 2022-01-14 | $85.20 | $85.20 | 29,453 | — | — |
| 2022-01-13 | $87.30 | $87.30 | 46,987 | — | — |
| 2022-01-12 | $83.85 | $83.85 | 27,787 | — | — |
| 2022-01-11 | $84.30 | $84.30 | 28,980 | — | — |
| 2022-01-10 | $83.25 | $83.25 | 32,513 | — | — |
| 2022-01-07 | $85.20 | $85.20 | 35,640 | — | — |
| 2022-01-06 | $86.85 | $86.85 | 27,820 | — | — |
| 2022-01-05 | $87.75 | $87.75 | 39,087 | — | — |
| 2022-01-04 | $88.95 | $88.95 | 41,773 | — | — |
| 2022-01-03 | $87.45 | $87.45 | 43,153 | — | — |