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
- 2007-06-27 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 | $23.20 | $23.20 | 25,740 | — | — |
| 2022-12-29 | $22.40 | $22.40 | 36,405 | — | — |
| 2022-12-28 | $22.00 | $22.00 | 22,820 | — | — |
| 2022-12-27 | $22.80 | $22.80 | 45,280 | — | — |
| 2022-12-23 | $23.40 | $23.40 | 22,155 | — | — |
| 2022-12-22 | $23.80 | $23.80 | 4,680 | — | — |
| 2022-12-21 | $24.20 | $24.20 | 6,830 | — | — |
| 2022-12-20 | $23.80 | $23.80 | 13,085 | — | — |
| 2022-12-19 | $24.40 | $24.40 | 14,570 | — | — |
| 2022-12-16 | $25.00 | $25.00 | 10,705 | — | — |
| 2022-12-15 | $24.80 | $24.80 | 8,580 | — | — |
| 2022-12-14 | $26.20 | $26.20 | 25,025 | — | — |
| 2022-12-13 | $27.40 | $27.40 | 18,490 | — | — |
| 2022-12-12 | $26.40 | $26.40 | 38,460 | — | — |
| 2022-12-09 | $23.80 | $23.80 | 87,985 | — | — |
| 2022-12-08 | $22.00 | $22.00 | 38,620 | — | — |
| 2022-12-07 | $23.40 | $23.40 | 9,210 | — | — |
| 2022-12-06 | $25.20 | $25.20 | 133,580 | — | — |
| 2022-12-05 | $25.40 | $25.40 | 15,170 | — | — |
| 2022-12-02 | $27.20 | $27.20 | 9,105 | — | — |
| 2022-12-01 | $27.60 | $27.60 | 32,300 | — | — |
| 2022-11-30 | $27.00 | $27.00 | 24,715 | — | — |
| 2022-11-29 | $27.60 | $27.60 | 20,735 | — | — |
| 2022-11-28 | $27.80 | $27.80 | 14,290 | — | — |
| 2022-11-25 | $29.00 | $29.00 | 3,270 | — | — |
| 2022-11-23 | $29.20 | $29.20 | 7,935 | — | — |
| 2022-11-22 | $29.00 | $29.00 | 7,260 | — | — |
| 2022-11-21 | $29.60 | $29.60 | 5,050 | — | — |
| 2022-11-18 | $30.00 | $30.00 | 10,150 | — | — |
| 2022-11-17 | $29.80 | $29.80 | 26,760 | — | — |
| 2022-11-16 | $30.80 | $30.80 | 10,840 | — | — |
| 2022-11-15 | $32.60 | $32.60 | 6,715 | — | — |
| 2022-11-14 | $33.80 | $33.80 | 16,765 | — | — |
| 2022-11-11 | $29.40 | $29.40 | 20,830 | — | — |
| 2022-11-10 | $28.40 | $28.40 | 12,820 | — | — |
| 2022-11-09 | $26.80 | $26.80 | 12,880 | — | — |
| 2022-11-08 | $25.60 | $25.60 | 23,670 | — | — |
| 2022-11-07 | $24.00 | $24.00 | 45,135 | — | — |
| 2022-11-04 | $20.40 | $20.40 | 22,685 | — | — |
| 2022-11-03 | $21.00 | $21.00 | 7,870 | — | — |
| 2022-11-02 | $22.60 | $22.60 | 4,640 | — | — |
| 2022-11-01 | $24.20 | $24.20 | 9,070 | — | — |
| 2022-10-31 | $24.20 | $24.20 | 10,830 | — | — |
| 2022-10-28 | $23.60 | $23.60 | 6,315 | — | — |
| 2022-10-27 | $23.20 | $23.20 | 3,705 | — | — |
| 2022-10-26 | $24.20 | $24.20 | 5,985 | — | — |
| 2022-10-25 | $24.40 | $24.40 | 13,995 | — | — |
| 2022-10-24 | $23.60 | $23.60 | 10,025 | — | — |
| 2022-10-21 | $23.00 | $23.00 | 6,900 | — | — |
| 2022-10-20 | $23.00 | $23.00 | 15,060 | — | — |
| 2022-10-19 | $22.40 | $22.40 | 27,420 | — | — |
| 2022-10-18 | $23.40 | $23.40 | 10,550 | — | — |
| 2022-10-17 | $23.60 | $23.60 | 13,915 | — | — |
| 2022-10-14 | $22.80 | $22.80 | 20,195 | — | — |
| 2022-10-13 | $24.80 | $24.80 | 14,850 | — | — |
| 2022-10-12 | $26.40 | $26.40 | 31,130 | — | — |
| 2022-10-11 | $25.40 | $25.40 | 23,530 | — | — |
| 2022-10-10 | $28.00 | $28.00 | 22,490 | — | — |
| 2022-10-07 | $29.20 | $29.20 | 32,410 | — | — |
| 2022-10-06 | $30.20 | $30.20 | 28,495 | — | — |
| 2022-10-05 | $31.00 | $31.00 | 15,375 | — | — |
| 2022-10-04 | $31.00 | $31.00 | 25,295 | — | — |
| 2022-10-03 | $32.20 | $32.20 | 9,045 | — | — |
| 2022-09-30 | $33.00 | $33.00 | 8,425 | — | — |
| 2022-09-29 | $34.80 | $34.80 | 7,685 | — | — |
| 2022-09-28 | $36.20 | $36.20 | 7,770 | — | — |
| 2022-09-27 | $35.20 | $35.20 | 9,845 | — | — |
| 2022-09-26 | $35.40 | $35.40 | 9,590 | — | — |
| 2022-09-23 | $37.00 | $37.00 | 18,980 | — | — |
| 2022-09-22 | $39.60 | $39.60 | 28,100 | — | — |
| 2022-09-21 | $40.80 | $40.80 | 8,195 | — | — |
| 2022-09-20 | $41.20 | $41.20 | 6,310 | — | — |
| 2022-09-19 | $42.00 | $42.00 | 6,780 | — | — |
| 2022-09-16 | $42.20 | $42.20 | 27,050 | — | — |
| 2022-09-15 | $42.40 | $42.40 | 6,870 | — | — |
| 2022-09-14 | $42.60 | $42.60 | 13,535 | — | — |
| 2022-09-13 | $43.40 | $43.40 | 8,365 | — | — |
| 2022-09-12 | $45.00 | $45.00 | 12,870 | — | — |
| 2022-09-09 | $43.60 | $43.60 | 8,790 | — | — |
| 2022-09-08 | $44.00 | $44.00 | 9,765 | — | — |
| 2022-09-07 | $44.80 | $44.80 | 6,565 | — | — |
| 2022-09-06 | $45.40 | $45.40 | 8,920 | — | — |
| 2022-09-02 | $46.00 | $46.00 | 21,855 | — | — |
| 2022-09-01 | $46.40 | $46.40 | 25,940 | — | — |
| 2022-08-31 | $43.60 | $43.60 | 15,930 | — | — |
| 2022-08-30 | $43.00 | $43.00 | 30,860 | — | — |
| 2022-08-29 | $43.20 | $43.20 | 27,410 | — | — |
| 2022-08-26 | $42.20 | $42.20 | 20,640 | — | — |
| 2022-08-25 | $42.20 | $42.20 | 31,965 | — | — |
| 2022-08-24 | $39.40 | $39.40 | 18,285 | — | — |
| 2022-08-23 | $39.00 | $39.00 | 27,515 | — | — |
| 2022-08-22 | $38.40 | $38.40 | 4,440 | — | — |
| 2022-08-19 | $40.00 | $40.00 | 6,370 | — | — |
| 2022-08-18 | $41.00 | $41.00 | 16,325 | — | — |
| 2022-08-17 | $41.80 | $41.80 | 7,745 | — | — |
| 2022-08-16 | $43.20 | $43.20 | 5,240 | — | — |
| 2022-08-15 | $44.00 | $44.00 | 11,480 | — | — |
| 2022-08-12 | $45.00 | $45.00 | 21,515 | — | — |
| 2022-08-11 | $44.80 | $44.80 | 12,445 | — | — |
| 2022-08-10 | $43.60 | $43.60 | 11,540 | — | — |
| 2022-08-09 | $40.40 | $40.40 | 11,155 | — | — |
| 2022-08-08 | $42.40 | $42.40 | 9,835 | — | — |
| 2022-08-05 | $43.20 | $43.20 | 7,975 | — | — |
| 2022-08-04 | $43.20 | $43.20 | 7,575 | — | — |
| 2022-08-03 | $41.80 | $41.80 | 11,235 | — | — |
| 2022-08-02 | $40.40 | $40.40 | 8,080 | — | — |
| 2022-08-01 | $38.80 | $38.80 | 13,785 | — | — |
| 2022-07-29 | $40.20 | $40.20 | 13,470 | — | — |
| 2022-07-28 | $40.80 | $40.80 | 17,850 | — | — |
| 2022-07-27 | $41.20 | $41.20 | 15,005 | — | — |
| 2022-07-26 | $41.20 | $41.20 | 28,385 | — | — |
| 2022-07-25 | $42.20 | $42.20 | 14,560 | — | — |
| 2022-07-22 | $42.60 | $42.60 | 8,285 | — | — |
| 2022-07-21 | $43.20 | $43.20 | 5,680 | — | — |
| 2022-07-20 | $43.20 | $43.20 | 15,715 | — | — |
| 2022-07-19 | $41.20 | $41.20 | 11,060 | — | — |
| 2022-07-18 | $40.80 | $40.80 | 29,035 | — | — |
| 2022-07-15 | $39.00 | $39.00 | 16,780 | — | — |
| 2022-07-14 | $38.60 | $38.60 | 14,035 | — | — |
| 2022-07-13 | $39.00 | $39.00 | 7,380 | — | — |
| 2022-07-12 | $38.40 | $38.40 | 11,555 | — | — |
| 2022-07-11 | $38.80 | $38.80 | 11,810 | — | — |
| 2022-07-08 | $39.80 | $39.80 | 24,315 | — | — |
| 2022-07-07 | $39.40 | $39.40 | 14,675 | — | — |
| 2022-07-06 | $40.80 | $40.80 | 13,255 | — | — |
| 2022-07-05 | $39.80 | $39.80 | 24,190 | — | — |
| 2022-07-01 | $40.00 | $40.00 | 13,885 | — | — |
| 2022-06-30 | $41.20 | $41.20 | 19,730 | — | — |
| 2022-06-29 | $39.80 | $39.80 | 25,150 | — | — |
| 2022-06-28 | $40.60 | $40.60 | 27,525 | — | — |
| 2022-06-27 | $38.60 | $38.60 | 72,960 | — | — |
| 2022-06-24 | $40.80 | $40.80 | 413,040 | — | — |
| 2022-06-23 | $40.00 | $40.00 | 17,900 | — | — |
| 2022-06-22 | $38.80 | $38.80 | 49,925 | — | — |
| 2022-06-21 | $37.60 | $37.60 | 36,605 | — | — |
| 2022-06-17 | $38.20 | $38.20 | 18,225 | — | — |
| 2022-06-16 | $37.60 | $37.60 | 19,985 | — | — |
| 2022-06-15 | $40.80 | $40.80 | 20,180 | — | — |
| 2022-06-14 | $39.00 | $39.00 | 13,660 | — | — |
| 2022-06-13 | $40.40 | $40.40 | 15,760 | — | — |
| 2022-06-10 | $41.80 | $41.80 | 15,240 | — | — |
| 2022-06-09 | $43.60 | $43.60 | 22,980 | — | — |
| 2022-06-08 | $43.60 | $43.60 | 11,605 | — | — |
| 2022-06-07 | $43.80 | $43.80 | 40,245 | — | — |
| 2022-06-06 | $43.60 | $43.60 | 22,355 | — | — |
| 2022-06-03 | $42.40 | $42.40 | 26,135 | — | — |
| 2022-06-02 | $43.80 | $43.80 | 54,505 | — | — |
| 2022-06-01 | $38.80 | $38.80 | 34,860 | — | — |
| 2022-05-31 | $38.60 | $38.60 | 29,860 | — | — |
| 2022-05-27 | $35.00 | $35.00 | 21,100 | — | — |
| 2022-05-26 | $34.20 | $34.20 | 11,705 | — | — |
| 2022-05-25 | $33.20 | $33.20 | 26,125 | — | — |
| 2022-05-24 | $33.80 | $33.80 | 14,900 | — | — |
| 2022-05-23 | $35.20 | $35.20 | 17,765 | — | — |
| 2022-05-20 | $33.80 | $33.80 | 19,730 | — | — |
| 2022-05-19 | $34.00 | $34.00 | 20,755 | — | — |
| 2022-05-18 | $33.40 | $33.40 | 24,690 | — | — |
| 2022-05-17 | $33.60 | $33.60 | 31,575 | — | — |
| 2022-05-16 | $31.20 | $31.20 | 20,105 | — | — |
| 2022-05-13 | $33.40 | $33.40 | 40,920 | — | — |
| 2022-05-12 | $31.20 | $31.20 | 26,865 | — | — |
| 2022-05-11 | $33.00 | $33.00 | 30,770 | — | — |
| 2022-05-10 | $35.20 | $35.20 | 25,200 | — | — |
| 2022-05-09 | $34.80 | $34.80 | 27,585 | — | — |
| 2022-05-06 | $38.00 | $38.00 | 27,315 | — | — |
| 2022-05-05 | $39.00 | $39.00 | 28,840 | — | — |
| 2022-05-04 | $41.60 | $41.60 | 29,430 | — | — |
| 2022-05-03 | $41.00 | $41.00 | 27,535 | — | — |
| 2022-05-02 | $40.40 | $40.40 | 23,240 | — | — |
| 2022-04-29 | $40.40 | $40.40 | 18,020 | — | — |
| 2022-04-28 | $42.00 | $42.00 | 17,565 | — | — |
| 2022-04-27 | $42.20 | $42.20 | 20,435 | — | — |
| 2022-04-26 | $43.00 | $43.00 | 19,220 | — | — |
| 2022-04-25 | $44.00 | $44.00 | 9,290 | — | — |
| 2022-04-22 | $45.20 | $45.20 | 12,955 | — | — |
| 2022-04-21 | $46.80 | $46.80 | 14,530 | — | — |
| 2022-04-20 | $48.40 | $48.40 | 20,895 | — | — |
| 2022-04-19 | $51.80 | $51.80 | 13,945 | — | — |
| 2022-04-18 | $49.80 | $49.80 | 18,855 | — | — |
| 2022-04-14 | $50.20 | $50.20 | 10,890 | — | — |
| 2022-04-13 | $50.00 | $50.00 | 12,485 | — | — |
| 2022-04-12 | $47.60 | $47.60 | 15,145 | — | — |
| 2022-04-11 | $47.80 | $47.80 | 10,560 | — | — |
| 2022-04-08 | $50.20 | $50.20 | 14,360 | — | — |
| 2022-04-07 | $52.40 | $52.40 | 23,165 | — | — |
| 2022-04-06 | $55.20 | $55.20 | 21,135 | — | — |
| 2022-04-05 | $56.00 | $56.00 | 12,640 | — | — |
| 2022-04-04 | $58.40 | $58.40 | 12,535 | — | — |
| 2022-04-01 | $58.20 | $58.20 | 14,070 | — | — |
| 2022-03-31 | $58.20 | $58.20 | 17,280 | — | — |
| 2022-03-30 | $57.60 | $57.60 | 15,375 | — | — |
| 2022-03-29 | $56.00 | $56.00 | 21,225 | — | — |
| 2022-03-28 | $53.80 | $53.80 | 17,090 | — | — |
| 2022-03-25 | $52.80 | $52.80 | 15,045 | — | — |
| 2022-03-24 | $53.20 | $53.20 | 11,025 | — | — |
| 2022-03-23 | $54.20 | $54.20 | 12,390 | — | — |
| 2022-03-22 | $57.20 | $57.20 | 13,580 | — | — |
| 2022-03-21 | $54.20 | $54.20 | 11,670 | — | — |
| 2022-03-18 | $55.60 | $55.60 | 16,200 | — | — |
| 2022-03-17 | $54.80 | $54.80 | 10,445 | — | — |
| 2022-03-16 | $52.40 | $52.40 | 15,700 | — | — |
| 2022-03-15 | $50.60 | $50.60 | 12,700 | — | — |
| 2022-03-14 | $49.40 | $49.40 | 29,065 | — | — |
| 2022-03-11 | $50.80 | $50.80 | 9,400 | — | — |
| 2022-03-10 | $53.80 | $53.80 | 6,390 | — | — |
| 2022-03-09 | $56.20 | $56.20 | 9,275 | — | — |
| 2022-03-08 | $54.60 | $54.60 | 17,995 | — | — |
| 2022-03-07 | $51.00 | $51.00 | 28,005 | — | — |
| 2022-03-04 | $51.40 | $51.40 | 12,420 | — | — |
| 2022-03-03 | $51.20 | $51.20 | 15,555 | — | — |
| 2022-03-02 | $50.80 | $50.80 | 11,175 | — | — |
| 2022-03-01 | $49.60 | $49.60 | 19,205 | — | — |
| 2022-02-28 | $52.40 | $52.40 | 10,295 | — | — |
| 2022-02-25 | $51.80 | $51.80 | 10,800 | — | — |
| 2022-02-24 | $50.60 | $50.60 | 13,530 | — | — |
| 2022-02-23 | $48.00 | $48.00 | 9,455 | — | — |
| 2022-02-22 | $49.60 | $49.60 | 14,935 | — | — |
| 2022-02-18 | $52.20 | $52.20 | 13,085 | — | — |
| 2022-02-17 | $55.20 | $55.20 | 6,725 | — | — |
| 2022-02-16 | $56.20 | $56.20 | 3,540 | — | — |
| 2022-02-15 | $57.40 | $57.40 | 5,675 | — | — |
| 2022-02-14 | $55.40 | $55.40 | 5,860 | — | — |
| 2022-02-11 | $56.80 | $56.80 | 8,665 | — | — |
| 2022-02-10 | $58.20 | $58.20 | 11,695 | — | — |
| 2022-02-09 | $61.40 | $61.40 | 16,245 | — | — |
| 2022-02-08 | $59.00 | $59.00 | 3,910 | — | — |
| 2022-02-07 | $59.00 | $59.00 | 10,985 | — | — |
| 2022-02-04 | $59.20 | $59.20 | 7,020 | — | — |
| 2022-02-03 | $58.20 | $58.20 | 7,050 | — | — |
| 2022-02-02 | $60.00 | $60.00 | 12,045 | — | — |
| 2022-02-01 | $60.80 | $60.80 | 6,530 | — | — |
| 2022-01-31 | $60.60 | $60.60 | 7,360 | — | — |
| 2022-01-28 | $58.40 | $58.40 | 8,275 | — | — |
| 2022-01-27 | $56.20 | $56.20 | 15,245 | — | — |
| 2022-01-26 | $57.40 | $57.40 | 11,845 | — | — |
| 2022-01-25 | $59.40 | $59.40 | 6,210 | — | — |
| 2022-01-24 | $60.40 | $60.40 | 14,445 | — | — |
| 2022-01-21 | $58.80 | $58.80 | 16,485 | — | — |
| 2022-01-20 | $60.60 | $60.60 | 24,990 | — | — |
| 2022-01-19 | $61.80 | $61.80 | 9,990 | — | — |
| 2022-01-18 | $63.20 | $63.20 | 13,585 | — | — |
| 2022-01-14 | $64.60 | $64.60 | 7,155 | — | — |
| 2022-01-13 | $64.40 | $64.40 | 10,440 | — | — |
| 2022-01-12 | $64.60 | $64.60 | 12,680 | — | — |
| 2022-01-11 | $67.20 | $67.20 | 11,845 | — | — |
| 2022-01-10 | $65.60 | $65.60 | 14,240 | — | — |
| 2022-01-07 | $67.40 | $67.40 | 7,545 | — | — |
| 2022-01-06 | $69.80 | $69.80 | 12,080 | — | — |
| 2022-01-05 | $66.20 | $66.20 | 12,065 | — | — |
| 2022-01-04 | $67.40 | $67.40 | 8,185 | — | — |
| 2022-01-03 | $67.80 | $67.80 | 4,175 | — | — |