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
- 2019-07-26 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 | $26.00 | $26.00 | 24,325 | — | — |
| 2022-12-29 | $26.00 | $26.00 | 21,975 | — | — |
| 2022-12-28 | $27.20 | $27.20 | 14,930 | — | — |
| 2022-12-27 | $26.60 | $26.60 | 19,925 | — | — |
| 2022-12-23 | $29.00 | $29.00 | 18,275 | — | — |
| 2022-12-22 | $27.40 | $27.40 | 22,575 | — | — |
| 2022-12-21 | $25.60 | $25.60 | 24,160 | — | — |
| 2022-12-20 | $22.40 | $22.40 | 51,640 | — | — |
| 2022-12-19 | $21.00 | $21.00 | 69,275 | — | — |
| 2022-12-16 | $22.40 | $22.40 | 46,380 | — | — |
| 2022-12-15 | $23.40 | $23.40 | 36,225 | — | — |
| 2022-12-14 | $24.80 | $24.80 | 56,005 | — | — |
| 2022-12-13 | $27.60 | $27.60 | 25,095 | — | — |
| 2022-12-12 | $28.00 | $28.00 | 36,135 | — | — |
| 2022-12-09 | $29.40 | $29.40 | 45,950 | — | — |
| 2022-12-08 | $32.60 | $32.60 | 31,095 | — | — |
| 2022-12-07 | $33.60 | $33.60 | 21,635 | — | — |
| 2022-12-06 | $38.20 | $38.20 | 18,495 | — | — |
| 2022-12-05 | $40.00 | $40.00 | 12,315 | — | — |
| 2022-12-02 | $41.00 | $41.00 | 20,710 | — | — |
| 2022-12-01 | $38.00 | $38.00 | 28,655 | — | — |
| 2022-11-30 | $38.40 | $38.40 | 36,750 | — | — |
| 2022-11-29 | $37.60 | $37.60 | 65,780 | — | — |
| 2022-11-28 | $37.20 | $37.20 | 13,265 | — | — |
| 2022-11-25 | $38.60 | $38.60 | 6,850 | — | — |
| 2022-11-23 | $38.00 | $38.00 | 13,880 | — | — |
| 2022-11-22 | $38.20 | $38.20 | 24,085 | — | — |
| 2022-11-21 | $38.00 | $38.00 | 16,670 | — | — |
| 2022-11-18 | $38.40 | $38.40 | 8,655 | — | — |
| 2022-11-17 | $39.00 | $39.00 | 30,195 | — | — |
| 2022-11-16 | $38.00 | $38.00 | 24,375 | — | — |
| 2022-11-15 | $37.20 | $37.20 | 42,050 | — | — |
| 2022-11-14 | $37.40 | $37.40 | 24,725 | — | — |
| 2022-11-11 | $37.60 | $37.60 | 20,955 | — | — |
| 2022-11-10 | $36.20 | $36.20 | 32,135 | — | — |
| 2022-11-09 | $32.20 | $32.20 | 18,770 | — | — |
| 2022-11-08 | $34.00 | $34.00 | 21,515 | — | — |
| 2022-11-07 | $34.00 | $34.00 | 23,300 | — | — |
| 2022-11-04 | $36.20 | $36.20 | 17,160 | — | — |
| 2022-11-03 | $34.20 | $34.20 | 21,450 | — | — |
| 2022-11-02 | $34.60 | $34.60 | 24,875 | — | — |
| 2022-11-01 | $36.60 | $36.60 | 17,195 | — | — |
| 2022-10-31 | $35.80 | $35.80 | 12,345 | — | — |
| 2022-10-28 | $36.40 | $36.40 | 15,660 | — | — |
| 2022-10-27 | $34.80 | $34.80 | 16,345 | — | — |
| 2022-10-26 | $34.60 | $34.60 | 37,395 | — | — |
| 2022-10-25 | $34.00 | $34.00 | 25,370 | — | — |
| 2022-10-24 | $31.20 | $31.20 | 12,950 | — | — |
| 2022-10-21 | $32.80 | $32.80 | 16,230 | — | — |
| 2022-10-20 | $32.60 | $32.60 | 14,070 | — | — |
| 2022-10-19 | $33.00 | $33.00 | 17,650 | — | — |
| 2022-10-18 | $34.20 | $34.20 | 22,250 | — | — |
| 2022-10-17 | $33.60 | $33.60 | 24,875 | — | — |
| 2022-10-14 | $29.40 | $29.40 | 21,840 | — | — |
| 2022-10-13 | $32.00 | $32.00 | 40,380 | — | — |
| 2022-10-12 | $32.80 | $32.80 | 18,535 | — | — |
| 2022-10-11 | $32.20 | $32.20 | 20,905 | — | — |
| 2022-10-10 | $33.00 | $33.00 | 13,010 | — | — |
| 2022-10-07 | $32.60 | $32.60 | 28,835 | — | — |
| 2022-10-06 | $37.80 | $37.80 | 20,585 | — | — |
| 2022-10-05 | $39.00 | $39.00 | 21,015 | — | — |
| 2022-10-04 | $39.40 | $39.40 | 32,625 | — | — |
| 2022-10-03 | $37.20 | $37.20 | 19,775 | — | — |
| 2022-09-30 | $36.60 | $36.60 | 17,835 | — | — |
| 2022-09-29 | $36.40 | $36.40 | 26,655 | — | — |
| 2022-09-28 | $39.20 | $39.20 | 26,950 | — | — |
| 2022-09-27 | $39.00 | $39.00 | 36,570 | — | — |
| 2022-09-26 | $36.60 | $36.60 | 33,305 | — | — |
| 2022-09-23 | $36.40 | $36.40 | 42,010 | — | — |
| 2022-09-22 | $38.60 | $38.60 | 20,875 | — | — |
| 2022-09-21 | $40.80 | $40.80 | 21,410 | — | — |
| 2022-09-20 | $44.40 | $44.40 | 58,530 | — | — |
| 2022-09-19 | $43.20 | $43.20 | 50,290 | — | — |
| 2022-09-16 | $42.60 | $42.60 | 76,660 | — | — |
| 2022-09-15 | $44.60 | $44.60 | 43,905 | — | — |
| 2022-09-14 | $47.80 | $47.80 | 68,590 | — | — |
| 2022-09-13 | $44.80 | $44.80 | 47,340 | — | — |
| 2022-09-12 | $46.60 | $46.60 | 60,965 | — | — |
| 2022-09-09 | $45.20 | $45.20 | 46,625 | — | — |
| 2022-09-08 | $45.80 | $45.80 | 111,195 | — | — |
| 2022-09-07 | $53.80 | $53.80 | 50,440 | — | — |
| 2022-09-06 | $55.60 | $55.60 | 36,595 | — | — |
| 2022-09-02 | $58.40 | $58.40 | 28,870 | — | — |
| 2022-09-01 | $61.00 | $61.00 | 20,915 | — | — |
| 2022-08-31 | $64.40 | $64.40 | 50,435 | — | — |
| 2022-08-30 | $69.00 | $69.00 | 26,185 | — | — |
| 2022-08-29 | $75.00 | $75.00 | 16,965 | — | — |
| 2022-08-26 | $78.60 | $78.60 | 13,000 | — | — |
| 2022-08-25 | $78.80 | $78.80 | 14,540 | — | — |
| 2022-08-24 | $79.80 | $79.80 | 10,420 | — | — |
| 2022-08-23 | $79.80 | $79.80 | 11,290 | — | — |
| 2022-08-22 | $81.00 | $81.00 | 21,620 | — | — |
| 2022-08-19 | $87.20 | $87.20 | 17,170 | — | — |
| 2022-08-18 | $93.20 | $93.20 | 10,135 | — | — |
| 2022-08-17 | $95.00 | $95.00 | 18,085 | — | — |
| 2022-08-16 | $97.20 | $97.20 | 15,235 | — | — |
| 2022-08-15 | $98.20 | $98.20 | 17,880 | — | — |
| 2022-08-12 | $94.60 | $94.60 | 19,085 | — | — |
| 2022-08-11 | $88.00 | $88.00 | 16,470 | — | — |
| 2022-08-10 | $86.00 | $86.00 | 13,130 | — | — |
| 2022-08-09 | $84.20 | $84.20 | 14,700 | — | — |
| 2022-08-08 | $83.00 | $83.00 | 18,675 | — | — |
| 2022-08-05 | $82.20 | $82.20 | 15,070 | — | — |
| 2022-08-04 | $82.00 | $82.00 | 12,190 | — | — |
| 2022-08-03 | $81.60 | $81.60 | 54,120 | — | — |
| 2022-08-02 | $79.60 | $79.60 | 16,680 | — | — |
| 2022-08-01 | $76.80 | $76.80 | 10,170 | — | — |
| 2022-07-29 | $76.80 | $76.80 | 17,450 | — | — |
| 2022-07-28 | $76.40 | $76.40 | 16,920 | — | — |
| 2022-07-27 | $79.80 | $79.80 | 15,365 | — | — |
| 2022-07-26 | $75.00 | $75.00 | 8,190 | — | — |
| 2022-07-25 | $75.80 | $75.80 | 13,060 | — | — |
| 2022-07-22 | $75.60 | $75.60 | 14,800 | — | — |
| 2022-07-21 | $80.20 | $80.20 | 13,470 | — | — |
| 2022-07-20 | $78.60 | $78.60 | 18,840 | — | — |
| 2022-07-19 | $78.40 | $78.40 | 14,985 | — | — |
| 2022-07-18 | $76.60 | $76.60 | 14,405 | — | — |
| 2022-07-15 | $79.00 | $79.00 | 18,480 | — | — |
| 2022-07-14 | $77.60 | $77.60 | 21,910 | — | — |
| 2022-07-13 | $75.20 | $75.20 | 15,300 | — | — |
| 2022-07-12 | $75.20 | $75.20 | 17,510 | — | — |
| 2022-07-11 | $74.40 | $74.40 | 21,925 | — | — |
| 2022-07-08 | $77.80 | $77.80 | 16,950 | — | — |
| 2022-07-07 | $77.60 | $77.60 | 26,955 | — | — |
| 2022-07-06 | $76.80 | $76.80 | 24,485 | — | — |
| 2022-07-05 | $79.20 | $79.20 | 47,190 | — | — |
| 2022-07-01 | $75.20 | $75.20 | 25,840 | — | — |
| 2022-06-30 | $70.40 | $70.40 | 29,800 | — | — |
| 2022-06-29 | $71.20 | $71.20 | 42,180 | — | — |
| 2022-06-28 | $72.20 | $72.20 | 49,075 | — | — |
| 2022-06-27 | $77.60 | $77.60 | 68,360 | — | — |
| 2022-06-24 | $85.60 | $85.60 | 500,745 | — | — |
| 2022-06-23 | $90.20 | $90.20 | 35,230 | — | — |
| 2022-06-22 | $91.80 | $91.80 | 34,560 | — | — |
| 2022-06-21 | $91.60 | $91.60 | 37,825 | — | — |
| 2022-06-17 | $93.20 | $93.20 | 87,660 | — | — |
| 2022-06-16 | $85.40 | $85.40 | 30,935 | — | — |
| 2022-06-15 | $87.60 | $87.60 | 46,350 | — | — |
| 2022-06-14 | $90.00 | $90.00 | 16,835 | — | — |
| 2022-06-13 | $91.20 | $91.20 | 39,705 | — | — |
| 2022-06-10 | $99.40 | $99.40 | 45,310 | — | — |
| 2022-06-09 | $102.40 | $102.40 | 70,170 | — | — |
| 2022-06-08 | $126.80 | $126.80 | 78,450 | — | — |
| 2022-06-07 | $127.00 | $127.00 | 42,165 | — | — |
| 2022-06-06 | $127.00 | $127.00 | 44,590 | — | — |
| 2022-06-03 | $122.20 | $122.20 | 19,015 | — | — |
| 2022-06-02 | $120.60 | $120.60 | 11,455 | — | — |
| 2022-06-01 | $115.60 | $115.60 | 13,895 | — | — |
| 2022-05-31 | $117.20 | $117.20 | 29,920 | — | — |
| 2022-05-27 | $115.60 | $115.60 | 12,425 | — | — |
| 2022-05-26 | $112.80 | $112.80 | 11,890 | — | — |
| 2022-05-25 | $110.00 | $110.00 | 12,015 | — | — |
| 2022-05-24 | $107.60 | $107.60 | 12,230 | — | — |
| 2022-05-23 | $106.40 | $106.40 | 16,060 | — | — |
| 2022-05-20 | $101.60 | $101.60 | 13,685 | — | — |
| 2022-05-19 | $100.80 | $100.80 | 19,885 | — | — |
| 2022-05-18 | $100.60 | $100.60 | 26,060 | — | — |
| 2022-05-17 | $100.80 | $100.80 | 22,360 | — | — |
| 2022-05-16 | $96.20 | $96.20 | 27,365 | — | — |
| 2022-05-13 | $89.80 | $89.80 | 23,460 | — | — |
| 2022-05-12 | $84.60 | $84.60 | 34,895 | — | — |
| 2022-05-11 | $85.80 | $85.80 | 28,110 | — | — |
| 2022-05-10 | $84.20 | $84.20 | 35,825 | — | — |
| 2022-05-09 | $91.60 | $91.60 | 22,830 | — | — |
| 2022-05-06 | $100.40 | $100.40 | 24,250 | — | — |
| 2022-05-05 | $98.40 | $98.40 | 18,840 | — | — |
| 2022-05-04 | $101.60 | $101.60 | 31,515 | — | — |
| 2022-05-03 | $102.20 | $102.20 | 22,475 | — | — |
| 2022-05-02 | $110.60 | $110.60 | 22,145 | — | — |
| 2022-04-29 | $107.00 | $107.00 | 17,955 | — | — |
| 2022-04-28 | $109.20 | $109.20 | 20,645 | — | — |
| 2022-04-27 | $103.20 | $103.20 | 19,555 | — | — |
| 2022-04-26 | $105.80 | $105.80 | 21,640 | — | — |
| 2022-04-25 | $111.80 | $111.80 | 26,470 | — | — |
| 2022-04-22 | $108.60 | $108.60 | 11,860 | — | — |
| 2022-04-21 | $111.00 | $111.00 | 16,870 | — | — |
| 2022-04-20 | $114.40 | $114.40 | 11,045 | — | — |
| 2022-04-19 | $114.80 | $114.80 | 13,515 | — | — |
| 2022-04-18 | $113.80 | $113.80 | 11,155 | — | — |
| 2022-04-14 | $118.00 | $118.00 | 13,230 | — | — |
| 2022-04-13 | $113.00 | $113.00 | 11,625 | — | — |
| 2022-04-12 | $113.60 | $113.60 | 23,705 | — | — |
| 2022-04-11 | $113.40 | $113.40 | 14,830 | — | — |
| 2022-04-08 | $110.60 | $110.60 | 48,955 | — | — |
| 2022-04-07 | $105.80 | $105.80 | 44,525 | — | — |
| 2022-04-06 | $110.40 | $110.40 | 26,390 | — | — |
| 2022-04-05 | $109.60 | $109.60 | 25,040 | — | — |
| 2022-04-04 | $120.20 | $120.20 | 19,935 | — | — |
| 2022-04-01 | $121.40 | $121.40 | 14,010 | — | — |
| 2022-03-31 | $120.80 | $120.80 | 17,855 | — | — |
| 2022-03-30 | $124.60 | $124.60 | 14,625 | — | — |
| 2022-03-29 | $127.40 | $127.40 | 18,655 | — | — |
| 2022-03-28 | $133.60 | $133.60 | 22,645 | — | — |
| 2022-03-25 | $127.40 | $127.40 | 13,790 | — | — |
| 2022-03-24 | $137.00 | $137.00 | 11,215 | — | — |
| 2022-03-23 | $135.20 | $135.20 | 13,220 | — | — |
| 2022-03-22 | $140.00 | $140.00 | 21,465 | — | — |
| 2022-03-21 | $132.40 | $132.40 | 11,015 | — | — |
| 2022-03-18 | $135.80 | $135.80 | 22,995 | — | — |
| 2022-03-17 | $133.20 | $133.20 | 13,120 | — | — |
| 2022-03-16 | $128.60 | $128.60 | 14,695 | — | — |
| 2022-03-15 | $121.00 | $121.00 | 43,145 | — | — |
| 2022-03-14 | $117.80 | $117.80 | 62,090 | — | — |
| 2022-03-11 | $120.40 | $120.40 | 10,130 | — | — |
| 2022-03-10 | $120.40 | $120.40 | 8,880 | — | — |
| 2022-03-09 | $123.20 | $123.20 | 8,320 | — | — |
| 2022-03-08 | $117.80 | $117.80 | 21,685 | — | — |
| 2022-03-07 | $115.40 | $115.40 | 25,675 | — | — |
| 2022-03-04 | $121.40 | $121.40 | 12,665 | — | — |
| 2022-03-03 | $124.00 | $124.00 | 7,850 | — | — |
| 2022-03-02 | $127.40 | $127.40 | 9,155 | — | — |
| 2022-03-01 | $126.80 | $126.80 | 10,390 | — | — |
| 2022-02-28 | $129.60 | $129.60 | 16,495 | — | — |
| 2022-02-25 | $129.20 | $129.20 | 16,100 | — | — |
| 2022-02-24 | $124.60 | $124.60 | 19,950 | — | — |
| 2022-02-23 | $115.20 | $115.20 | 16,005 | — | — |
| 2022-02-22 | $118.40 | $118.40 | 21,420 | — | — |
| 2022-02-18 | $122.00 | $122.00 | 13,650 | — | — |
| 2022-02-17 | $120.80 | $120.80 | 17,655 | — | — |
| 2022-02-16 | $125.00 | $125.00 | 21,735 | — | — |
| 2022-02-15 | $128.00 | $128.00 | 19,675 | — | — |
| 2022-02-14 | $125.40 | $125.40 | 16,540 | — | — |
| 2022-02-11 | $127.60 | $127.60 | 10,730 | — | — |
| 2022-02-10 | $130.60 | $130.60 | 9,790 | — | — |
| 2022-02-09 | $134.20 | $134.20 | 22,735 | — | — |
| 2022-02-08 | $136.60 | $136.60 | 10,205 | — | — |
| 2022-02-07 | $135.20 | $135.20 | 7,515 | — | — |
| 2022-02-04 | $135.80 | $135.80 | 9,150 | — | — |
| 2022-02-03 | $134.40 | $134.40 | 21,605 | — | — |
| 2022-02-02 | $141.20 | $141.20 | 13,140 | — | — |
| 2022-02-01 | $151.80 | $151.80 | 43,850 | — | — |
| 2022-01-31 | $148.40 | $148.40 | 19,960 | — | — |
| 2022-01-28 | $142.80 | $142.80 | 25,695 | — | — |
| 2022-01-27 | $137.60 | $137.60 | 30,610 | — | — |
| 2022-01-26 | $145.00 | $145.00 | 19,290 | — | — |
| 2022-01-25 | $144.60 | $144.60 | 18,740 | — | — |
| 2022-01-24 | $147.00 | $147.00 | 36,660 | — | — |
| 2022-01-21 | $145.20 | $145.20 | 29,045 | — | — |
| 2022-01-20 | $149.00 | $149.00 | 80,295 | — | — |
| 2022-01-19 | $154.40 | $154.40 | 38,600 | — | — |
| 2022-01-18 | $151.60 | $151.60 | 26,435 | — | — |
| 2022-01-14 | $156.60 | $156.60 | 26,815 | — | — |
| 2022-01-13 | $153.20 | $153.20 | 31,030 | — | — |
| 2022-01-12 | $163.00 | $163.00 | 28,365 | — | — |
| 2022-01-11 | $165.00 | $165.00 | 35,345 | — | — |
| 2022-01-10 | $169.60 | $169.60 | 15,965 | — | — |
| 2022-01-07 | $170.00 | $170.00 | 16,510 | — | — |
| 2022-01-06 | $171.40 | $171.40 | 17,690 | — | — |
| 2022-01-05 | $173.20 | $173.20 | 14,390 | — | — |
| 2022-01-04 | $180.60 | $180.60 | 21,535 | — | — |
| 2022-01-03 | $181.20 | $181.20 | 21,655 | — | — |