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
- 2015-12-22 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 | $20.60 | $20.60 | 172,125 | — | — |
| 2022-12-29 | $20.80 | $20.80 | 133,165 | — | — |
| 2022-12-28 | $19.54 | $19.54 | 126,250 | — | — |
| 2022-12-27 | $19.20 | $19.20 | 242,365 | — | — |
| 2022-12-23 | $20.40 | $20.40 | 111,375 | — | — |
| 2022-12-22 | $21.20 | $21.20 | 106,435 | — | — |
| 2022-12-21 | $22.20 | $22.20 | 186,440 | — | — |
| 2022-12-20 | $20.20 | $20.20 | 141,985 | — | — |
| 2022-12-19 | $22.20 | $22.20 | 146,570 | — | — |
| 2022-12-16 | $22.80 | $22.80 | 278,155 | — | — |
| 2022-12-15 | $22.40 | $22.40 | 234,480 | — | — |
| 2022-12-14 | $23.20 | $23.20 | 124,705 | — | — |
| 2022-12-13 | $23.60 | $23.60 | 177,500 | — | — |
| 2022-12-12 | $22.40 | $22.40 | 110,610 | — | — |
| 2022-12-09 | $22.20 | $22.20 | 91,325 | — | — |
| 2022-12-08 | $22.40 | $22.40 | 120,090 | — | — |
| 2022-12-07 | $21.20 | $21.20 | 84,590 | — | — |
| 2022-12-06 | $20.80 | $20.80 | 135,830 | — | — |
| 2022-12-05 | $21.40 | $21.40 | 121,940 | — | — |
| 2022-12-02 | $23.40 | $23.40 | 92,705 | — | — |
| 2022-12-01 | $23.20 | $23.20 | 129,605 | — | — |
| 2022-11-30 | $22.20 | $22.20 | 305,815 | — | — |
| 2022-11-29 | $21.60 | $21.60 | 90,895 | — | — |
| 2022-11-28 | $21.60 | $21.60 | 108,075 | — | — |
| 2022-11-25 | $23.20 | $23.20 | 48,980 | — | — |
| 2022-11-23 | $23.20 | $23.20 | 115,415 | — | — |
| 2022-11-22 | $23.20 | $23.20 | 88,630 | — | — |
| 2022-11-21 | $22.60 | $22.60 | 111,005 | — | — |
| 2022-11-18 | $23.60 | $23.60 | 122,135 | — | — |
| 2022-11-17 | $24.80 | $24.80 | 156,375 | — | — |
| 2022-11-16 | $24.00 | $24.00 | 118,435 | — | — |
| 2022-11-15 | $25.00 | $25.00 | 121,190 | — | — |
| 2022-11-14 | $24.80 | $24.80 | 143,260 | — | — |
| 2022-11-11 | $24.80 | $24.80 | 301,980 | — | — |
| 2022-11-10 | $23.20 | $23.20 | 213,080 | — | — |
| 2022-11-09 | $20.60 | $20.60 | 261,515 | — | — |
| 2022-11-08 | $24.00 | $24.00 | 176,240 | — | — |
| 2022-11-07 | $24.80 | $24.80 | 168,335 | — | — |
| 2022-11-04 | $23.60 | $23.60 | 126,140 | — | — |
| 2022-11-03 | $23.80 | $23.80 | 146,425 | — | — |
| 2022-11-02 | $23.20 | $23.20 | 171,645 | — | — |
| 2022-11-01 | $24.60 | $24.60 | 150,130 | — | — |
| 2022-10-31 | $23.60 | $23.60 | 102,080 | — | — |
| 2022-10-28 | $24.00 | $24.00 | 116,010 | — | — |
| 2022-10-27 | $23.80 | $23.80 | 82,240 | — | — |
| 2022-10-26 | $23.80 | $23.80 | 118,050 | — | — |
| 2022-10-25 | $23.80 | $23.80 | 99,900 | — | — |
| 2022-10-24 | $23.00 | $23.00 | 263,915 | — | — |
| 2022-10-21 | $23.80 | $23.80 | 145,110 | — | — |
| 2022-10-20 | $22.20 | $22.20 | 103,035 | — | — |
| 2022-10-19 | $23.00 | $23.00 | 124,250 | — | — |
| 2022-10-18 | $23.20 | $23.20 | 157,240 | — | — |
| 2022-10-17 | $23.20 | $23.20 | 108,360 | — | — |
| 2022-10-14 | $22.60 | $22.60 | 120,555 | — | — |
| 2022-10-13 | $24.00 | $24.00 | 146,230 | — | — |
| 2022-10-12 | $24.00 | $24.00 | 91,255 | — | — |
| 2022-10-11 | $23.20 | $23.20 | 163,175 | — | — |
| 2022-10-10 | $23.40 | $23.40 | 125,960 | — | — |
| 2022-10-07 | $25.60 | $25.60 | 137,220 | — | — |
| 2022-10-06 | $26.40 | $26.40 | 104,090 | — | — |
| 2022-10-05 | $26.80 | $26.80 | 96,365 | — | — |
| 2022-10-04 | $26.80 | $26.80 | 189,035 | — | — |
| 2022-10-03 | $26.20 | $26.20 | 145,505 | — | — |
| 2022-09-30 | $26.40 | $26.40 | 111,370 | — | — |
| 2022-09-29 | $28.40 | $28.40 | 169,535 | — | — |
| 2022-09-28 | $27.80 | $27.80 | 138,135 | — | — |
| 2022-09-27 | $26.60 | $26.60 | 94,120 | — | — |
| 2022-09-26 | $26.60 | $26.60 | 152,895 | — | — |
| 2022-09-23 | $26.40 | $26.40 | 211,515 | — | — |
| 2022-09-22 | $25.60 | $25.60 | 158,530 | — | — |
| 2022-09-21 | $27.00 | $27.00 | 199,920 | — | — |
| 2022-09-20 | $28.40 | $28.40 | 166,130 | — | — |
| 2022-09-19 | $29.60 | $29.60 | 137,525 | — | — |
| 2022-09-16 | $30.80 | $30.80 | 502,450 | — | — |
| 2022-09-15 | $31.20 | $31.20 | 170,330 | — | — |
| 2022-09-14 | $31.80 | $31.80 | 174,940 | — | — |
| 2022-09-13 | $30.60 | $30.60 | 165,110 | — | — |
| 2022-09-12 | $32.80 | $32.80 | 106,780 | — | — |
| 2022-09-09 | $32.00 | $32.00 | 191,430 | — | — |
| 2022-09-08 | $31.60 | $31.60 | 176,180 | — | — |
| 2022-09-07 | $32.00 | $32.00 | 165,560 | — | — |
| 2022-09-06 | $30.20 | $30.20 | 235,015 | — | — |
| 2022-09-02 | $33.00 | $33.00 | 278,815 | — | — |
| 2022-09-01 | $35.40 | $35.40 | 212,200 | — | — |
| 2022-08-31 | $35.60 | $35.60 | 128,505 | — | — |
| 2022-08-30 | $34.60 | $34.60 | 138,950 | — | — |
| 2022-08-29 | $34.80 | $34.80 | 123,670 | — | — |
| 2022-08-26 | $35.80 | $35.80 | 175,330 | — | — |
| 2022-08-25 | $37.80 | $37.80 | 204,040 | — | — |
| 2022-08-24 | $35.80 | $35.80 | 224,835 | — | — |
| 2022-08-23 | $33.20 | $33.20 | 241,855 | — | — |
| 2022-08-22 | $34.00 | $34.00 | 287,665 | — | — |
| 2022-08-19 | $36.00 | $36.00 | 377,025 | — | — |
| 2022-08-18 | $39.40 | $39.40 | 244,905 | — | — |
| 2022-08-17 | $39.40 | $39.40 | 288,920 | — | — |
| 2022-08-16 | $43.20 | $43.20 | 344,460 | — | — |
| 2022-08-15 | $44.00 | $44.00 | 382,950 | — | — |
| 2022-08-12 | $44.60 | $44.60 | 545,045 | — | — |
| 2022-08-11 | $42.60 | $42.60 | 1,384,030 | — | — |
| 2022-08-10 | $41.20 | $41.20 | 656,480 | — | — |
| 2022-08-09 | $37.00 | $37.00 | 477,570 | — | — |
| 2022-08-08 | $39.20 | $39.20 | 583,740 | — | — |
| 2022-08-05 | $42.20 | $42.20 | 880,570 | — | — |
| 2022-08-04 | $40.60 | $40.60 | 1,550,550 | — | — |
| 2022-08-03 | $33.40 | $33.40 | 719,400 | — | — |
| 2022-08-02 | $25.40 | $25.40 | 102,570 | — | — |
| 2022-08-01 | $25.40 | $25.40 | 164,760 | — | — |
| 2022-07-29 | $25.80 | $25.80 | 99,200 | — | — |
| 2022-07-28 | $26.60 | $26.60 | 93,865 | — | — |
| 2022-07-27 | $25.40 | $25.40 | 107,480 | — | — |
| 2022-07-26 | $23.60 | $23.60 | 85,055 | — | — |
| 2022-07-25 | $25.20 | $25.20 | 121,880 | — | — |
| 2022-07-22 | $25.80 | $25.80 | 160,805 | — | — |
| 2022-07-21 | $27.40 | $27.40 | 185,505 | — | — |
| 2022-07-20 | $25.40 | $25.40 | 208,660 | — | — |
| 2022-07-19 | $25.80 | $25.80 | 220,670 | — | — |
| 2022-07-18 | $23.60 | $23.60 | 669,480 | — | — |
| 2022-07-15 | $23.00 | $23.00 | 138,385 | — | — |
| 2022-07-14 | $22.40 | $22.40 | 89,910 | — | — |
| 2022-07-13 | $22.00 | $22.00 | 76,815 | — | — |
| 2022-07-12 | $22.00 | $22.00 | 94,280 | — | — |
| 2022-07-11 | $22.60 | $22.60 | 148,390 | — | — |
| 2022-07-08 | $25.00 | $25.00 | 187,000 | — | — |
| 2022-07-07 | $23.60 | $23.60 | 167,560 | — | — |
| 2022-07-06 | $21.80 | $21.80 | 114,945 | — | — |
| 2022-07-05 | $21.20 | $21.20 | 92,375 | — | — |
| 2022-07-01 | $20.40 | $20.40 | 92,940 | — | — |
| 2022-06-30 | $20.60 | $20.60 | 110,925 | — | — |
| 2022-06-29 | $20.20 | $20.20 | 105,735 | — | — |
| 2022-06-28 | $20.20 | $20.20 | 89,285 | — | — |
| 2022-06-27 | $21.40 | $21.40 | 133,145 | — | — |
| 2022-06-24 | $20.20 | $20.20 | 237,825 | — | — |
| 2022-06-23 | $20.60 | $20.60 | 84,505 | — | — |
| 2022-06-22 | $20.20 | $20.20 | 168,465 | — | — |
| 2022-06-21 | $19.62 | $19.62 | 130,375 | — | — |
| 2022-06-17 | $19.50 | $19.50 | 375,430 | — | — |
| 2022-06-16 | $19.08 | $19.08 | 250,680 | — | — |
| 2022-06-15 | $19.42 | $19.42 | 172,305 | — | — |
| 2022-06-14 | $19.34 | $19.34 | 139,865 | — | — |
| 2022-06-13 | $18.80 | $18.80 | 253,080 | — | — |
| 2022-06-10 | $21.00 | $21.00 | 145,770 | — | — |
| 2022-06-09 | $21.40 | $21.40 | 183,345 | — | — |
| 2022-06-08 | $23.00 | $23.00 | 157,875 | — | — |
| 2022-06-07 | $23.40 | $23.40 | 92,035 | — | — |
| 2022-06-06 | $23.40 | $23.40 | 159,505 | — | — |
| 2022-06-03 | $23.20 | $23.20 | 129,605 | — | — |
| 2022-06-02 | $23.60 | $23.60 | 113,965 | — | — |
| 2022-06-01 | $23.00 | $23.00 | 128,385 | — | — |
| 2022-05-31 | $23.20 | $23.20 | 220,550 | — | — |
| 2022-05-27 | $23.20 | $23.20 | 115,740 | — | — |
| 2022-05-26 | $22.60 | $22.60 | 146,075 | — | — |
| 2022-05-25 | $22.40 | $22.40 | 158,420 | — | — |
| 2022-05-24 | $22.00 | $22.00 | 207,415 | — | — |
| 2022-05-23 | $23.20 | $23.20 | 171,175 | — | — |
| 2022-05-20 | $22.00 | $22.00 | 231,610 | — | — |
| 2022-05-19 | $23.20 | $23.20 | 407,085 | — | — |
| 2022-05-18 | $21.80 | $21.80 | 156,065 | — | — |
| 2022-05-17 | $24.00 | $24.00 | 190,690 | — | — |
| 2022-05-16 | $22.00 | $22.00 | 132,170 | — | — |
| 2022-05-13 | $22.60 | $22.60 | 221,635 | — | — |
| 2022-05-12 | $20.20 | $20.20 | 621,275 | — | — |
| 2022-05-11 | $20.80 | $20.80 | 471,255 | — | — |
| 2022-05-10 | $24.80 | $24.80 | 382,085 | — | — |
| 2022-05-09 | $22.80 | $22.80 | 392,240 | — | — |
| 2022-05-06 | $25.20 | $25.20 | 318,450 | — | — |
| 2022-05-05 | $26.60 | $26.60 | 297,920 | — | — |
| 2022-05-04 | $28.80 | $28.80 | 279,930 | — | — |
| 2022-05-03 | $29.60 | $29.60 | 150,640 | — | — |
| 2022-05-02 | $28.60 | $28.60 | 240,355 | — | — |
| 2022-04-29 | $28.00 | $28.00 | 195,965 | — | — |
| 2022-04-28 | $28.40 | $28.40 | 282,925 | — | — |
| 2022-04-27 | $29.60 | $29.60 | 209,525 | — | — |
| 2022-04-26 | $30.20 | $30.20 | 310,235 | — | — |
| 2022-04-25 | $31.60 | $31.60 | 141,110 | — | — |
| 2022-04-22 | $31.00 | $31.00 | 166,775 | — | — |
| 2022-04-21 | $31.60 | $31.60 | 220,150 | — | — |
| 2022-04-20 | $33.60 | $33.60 | 114,510 | — | — |
| 2022-04-19 | $34.40 | $34.40 | 167,080 | — | — |
| 2022-04-18 | $33.00 | $33.00 | 180,870 | — | — |
| 2022-04-14 | $34.40 | $34.40 | 266,085 | — | — |
| 2022-04-13 | $36.00 | $36.00 | 113,035 | — | — |
| 2022-04-12 | $35.00 | $35.00 | 167,850 | — | — |
| 2022-04-11 | $35.00 | $35.00 | 156,775 | — | — |
| 2022-04-08 | $36.00 | $36.00 | 142,950 | — | — |
| 2022-04-07 | $37.00 | $37.00 | 211,975 | — | — |
| 2022-04-06 | $36.40 | $36.40 | 206,040 | — | — |
| 2022-04-05 | $36.60 | $36.60 | 247,860 | — | — |
| 2022-04-04 | $38.80 | $38.80 | 258,960 | — | — |
| 2022-04-01 | $38.80 | $38.80 | 199,645 | — | — |
| 2022-03-31 | $39.40 | $39.40 | 204,990 | — | — |
| 2022-03-30 | $38.20 | $38.20 | 256,065 | — | — |
| 2022-03-29 | $39.60 | $39.60 | 470,730 | — | — |
| 2022-03-28 | $38.00 | $38.00 | 231,680 | — | — |
| 2022-03-25 | $37.40 | $37.40 | 239,655 | — | — |
| 2022-03-24 | $39.20 | $39.20 | 257,310 | — | — |
| 2022-03-23 | $38.20 | $38.20 | 283,100 | — | — |
| 2022-03-22 | $38.00 | $38.00 | 330,780 | — | — |
| 2022-03-21 | $36.00 | $36.00 | 323,725 | — | — |
| 2022-03-18 | $37.40 | $37.40 | 606,820 | — | — |
| 2022-03-17 | $36.40 | $36.40 | 376,225 | — | — |
| 2022-03-16 | $35.20 | $35.20 | 456,795 | — | — |
| 2022-03-15 | $31.80 | $31.80 | 373,660 | — | — |
| 2022-03-14 | $30.80 | $30.80 | 325,535 | — | — |
| 2022-03-11 | $32.80 | $32.80 | 249,295 | — | — |
| 2022-03-10 | $34.60 | $34.60 | 238,320 | — | — |
| 2022-03-09 | $37.00 | $37.00 | 316,655 | — | — |
| 2022-03-08 | $34.80 | $34.80 | 507,980 | — | — |
| 2022-03-07 | $33.60 | $33.60 | 433,195 | — | — |
| 2022-03-04 | $36.20 | $36.20 | 331,085 | — | — |
| 2022-03-03 | $38.60 | $38.60 | 651,665 | — | — |
| 2022-03-02 | $39.20 | $39.20 | 667,620 | — | — |
| 2022-03-01 | $35.40 | $35.40 | 621,920 | — | — |
| 2022-02-28 | $36.00 | $36.00 | 471,525 | — | — |
| 2022-02-25 | $37.00 | $37.00 | 481,495 | — | — |
| 2022-02-24 | $37.00 | $37.00 | 1,224,075 | — | — |
| 2022-02-23 | $32.00 | $32.00 | 650,005 | — | — |
| 2022-02-22 | $33.60 | $33.60 | 777,435 | — | — |
| 2022-02-18 | $34.60 | $34.60 | 1,130,580 | — | — |
| 2022-02-17 | $37.60 | $37.60 | 1,221,930 | — | — |
| 2022-02-16 | $39.60 | $39.60 | 1,109,795 | — | — |
| 2022-02-15 | $42.40 | $42.40 | 1,594,895 | — | — |
| 2022-02-14 | $42.20 | $42.20 | 1,821,305 | — | — |
| 2022-02-11 | $48.40 | $48.40 | 5,318,645 | — | — |
| 2022-02-10 | $73.00 | $73.00 | 738,445 | — | — |
| 2022-02-09 | $74.20 | $74.20 | 675,330 | — | — |
| 2022-02-08 | $72.80 | $72.80 | 945,690 | — | — |
| 2022-02-07 | $74.00 | $74.00 | 1,134,200 | — | — |
| 2022-02-04 | $67.00 | $67.00 | 892,595 | — | — |
| 2022-02-03 | $60.40 | $60.40 | 880,120 | — | — |
| 2022-02-02 | $56.80 | $56.80 | 495,075 | — | — |
| 2022-02-01 | $54.00 | $54.00 | 382,000 | — | — |
| 2022-01-31 | $53.60 | $53.60 | 442,715 | — | — |
| 2022-01-28 | $47.80 | $47.80 | 797,420 | — | — |
| 2022-01-27 | $43.00 | $43.00 | 434,520 | — | — |
| 2022-01-26 | $45.60 | $45.60 | 524,105 | — | — |
| 2022-01-25 | $46.40 | $46.40 | 385,815 | — | — |
| 2022-01-24 | $47.60 | $47.60 | 1,066,605 | — | — |
| 2022-01-21 | $52.00 | $52.00 | 514,015 | — | — |
| 2022-01-20 | $53.40 | $53.40 | 385,400 | — | — |
| 2022-01-19 | $53.40 | $53.40 | 323,150 | — | — |
| 2022-01-18 | $55.40 | $55.40 | 362,675 | — | — |
| 2022-01-14 | $56.80 | $56.80 | 300,035 | — | — |
| 2022-01-13 | $55.60 | $55.60 | 341,025 | — | — |
| 2022-01-12 | $57.60 | $57.60 | 535,660 | — | — |
| 2022-01-11 | $55.40 | $55.40 | 558,965 | — | — |
| 2022-01-10 | $52.00 | $52.00 | 602,260 | — | — |
| 2022-01-07 | $54.00 | $54.00 | 489,160 | — | — |
| 2022-01-06 | $53.60 | $53.60 | 616,730 | — | — |
| 2022-01-05 | $56.00 | $56.00 | 1,613,715 | — | — |
| 2022-01-04 | $53.60 | $53.60 | 560,525 | — | — |
| 2022-01-03 | $55.00 | $55.00 | 253,870 | — | — |