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
- 2007-01-25 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 | $22.40 | $22.40 | 2,090 | — | — |
| 2022-12-29 | $21.20 | $21.20 | 1,850 | — | — |
| 2022-12-28 | $20.20 | $20.20 | 2,815 | — | — |
| 2022-12-27 | $20.20 | $20.20 | 2,510 | — | — |
| 2022-12-23 | $23.00 | $23.00 | 705 | — | — |
| 2022-12-22 | $23.80 | $23.80 | 1,460 | — | — |
| 2022-12-21 | $22.60 | $22.60 | 1,555 | — | — |
| 2022-12-20 | $23.80 | $23.80 | 2,850 | — | — |
| 2022-12-19 | $24.20 | $24.20 | 3,430 | — | — |
| 2022-12-16 | $22.00 | $22.00 | 3,180 | — | — |
| 2022-12-15 | $27.80 | $27.80 | 400 | — | — |
| 2022-12-14 | $28.20 | $28.20 | 900 | — | — |
| 2022-12-13 | $29.00 | $29.00 | 590 | — | — |
| 2022-12-12 | $29.40 | $29.40 | 795 | — | — |
| 2022-12-09 | $29.20 | $29.20 | 1,135 | — | — |
| 2022-12-08 | $30.20 | $30.20 | 1,035 | — | — |
| 2022-12-07 | $32.20 | $32.20 | 725 | — | — |
| 2022-12-06 | $32.40 | $32.40 | 1,120 | — | — |
| 2022-12-05 | $34.60 | $34.60 | 650 | — | — |
| 2022-12-02 | $35.40 | $35.40 | 765 | — | — |
| 2022-12-01 | $33.40 | $33.40 | 1,295 | — | — |
| 2022-11-30 | $34.20 | $34.20 | 495 | — | — |
| 2022-11-29 | $32.60 | $32.60 | 810 | — | — |
| 2022-11-28 | $34.20 | $34.20 | 875 | — | — |
| 2022-11-25 | $36.00 | $36.00 | 955 | — | — |
| 2022-11-23 | $33.80 | $33.80 | 900 | — | — |
| 2022-11-22 | $34.00 | $34.00 | 1,525 | — | — |
| 2022-11-21 | $37.00 | $37.00 | 1,865 | — | — |
| 2022-11-18 | $43.00 | $43.00 | 545 | — | — |
| 2022-11-17 | $42.60 | $42.60 | 1,315 | — | — |
| 2022-11-16 | $42.80 | $42.80 | 825 | — | — |
| 2022-11-15 | $44.60 | $44.60 | 4,260 | — | — |
| 2022-11-14 | $41.60 | $41.60 | 1,415 | — | — |
| 2022-11-11 | $40.80 | $40.80 | 4,045 | — | — |
| 2022-11-10 | $38.80 | $38.80 | 5,830 | — | — |
| 2022-11-09 | $32.60 | $32.60 | 4,850 | — | — |
| 2022-11-08 | $35.00 | $35.00 | 2,935 | — | — |
| 2022-11-07 | $34.80 | $34.80 | 5,225 | — | — |
| 2022-11-04 | $33.80 | $33.80 | 12,450 | — | — |
| 2022-11-03 | $41.00 | $41.00 | 45,000 | — | — |
| 2022-11-02 | $53.80 | $53.80 | 2,137,325 | — | — |
| 2022-11-01 | $49.80 | $49.80 | 48,580 | — | — |
| 2022-10-31 | $39.80 | $39.80 | 300 | — | — |
| 2022-10-28 | $38.60 | $38.60 | 785 | — | — |
| 2022-10-27 | $38.60 | $38.60 | 765 | — | — |
| 2022-10-26 | $39.00 | $39.00 | 435 | — | — |
| 2022-10-25 | $39.20 | $39.20 | 385 | — | — |
| 2022-10-24 | $38.20 | $38.20 | 410 | — | — |
| 2022-10-21 | $41.00 | $41.00 | 205 | — | — |
| 2022-10-20 | $40.60 | $40.60 | 260 | — | — |
| 2022-10-19 | $42.40 | $42.40 | 270 | — | — |
| 2022-10-18 | $42.80 | $42.80 | 215 | — | — |
| 2022-10-17 | $43.40 | $43.40 | 2,180 | — | — |
| 2022-10-14 | $38.00 | $38.00 | 415 | — | — |
| 2022-10-13 | $38.80 | $38.80 | 350 | — | — |
| 2022-10-12 | $39.40 | $39.40 | 790 | — | — |
| 2022-10-11 | $38.20 | $38.20 | 570 | — | — |
| 2022-10-10 | $39.40 | $39.40 | 460 | — | — |
| 2022-10-07 | $41.40 | $41.40 | 865 | — | — |
| 2022-10-06 | $45.40 | $45.40 | 135 | — | — |
| 2022-10-05 | $46.00 | $46.00 | 495 | — | — |
| 2022-10-04 | $45.80 | $45.80 | 1,040 | — | — |
| 2022-10-03 | $44.20 | $44.20 | 1,770 | — | — |
| 2022-09-30 | $42.60 | $42.60 | 285 | — | — |
| 2022-09-29 | $42.60 | $42.60 | 255 | — | — |
| 2022-09-28 | $43.40 | $43.40 | 465 | — | — |
| 2022-09-27 | $43.40 | $43.40 | 525 | — | — |
| 2022-09-26 | $42.00 | $42.00 | 890 | — | — |
| 2022-09-23 | $43.60 | $43.60 | 1,030 | — | — |
| 2022-09-22 | $50.20 | $50.20 | 1,020 | — | — |
| 2022-09-21 | $52.20 | $52.20 | 925 | — | — |
| 2022-09-20 | $54.20 | $54.20 | 780 | — | — |
| 2022-09-19 | $54.80 | $54.80 | 1,115 | — | — |
| 2022-09-16 | $59.00 | $59.00 | 460 | — | — |
| 2022-09-15 | $59.80 | $59.80 | 630 | — | — |
| 2022-09-14 | $57.60 | $57.60 | 525 | — | — |
| 2022-09-13 | $58.00 | $58.00 | 130 | — | — |
| 2022-09-12 | $58.20 | $58.20 | 655 | — | — |
| 2022-09-09 | $57.00 | $57.00 | 1,355 | — | — |
| 2022-09-08 | $57.60 | $57.60 | 1,860 | — | — |
| 2022-09-07 | $56.60 | $56.60 | 780 | — | — |
| 2022-09-06 | $55.40 | $55.40 | 820 | — | — |
| 2022-09-02 | $56.20 | $56.20 | 1,215 | — | — |
| 2022-09-01 | $54.80 | $54.80 | 1,945 | — | — |
| 2022-08-31 | $55.60 | $55.60 | 1,120 | — | — |
| 2022-08-30 | $58.40 | $58.40 | 865 | — | — |
| 2022-08-29 | $58.00 | $58.00 | 70 | — | — |
| 2022-08-26 | $58.00 | $58.00 | 715 | — | — |
| 2022-08-25 | $59.80 | $59.80 | 685 | — | — |
| 2022-08-24 | $59.80 | $59.80 | 890 | — | — |
| 2022-08-23 | $59.60 | $59.60 | 705 | — | — |
| 2022-08-22 | $61.60 | $61.60 | 3,020 | — | — |
| 2022-08-19 | $59.80 | $59.80 | 630 | — | — |
| 2022-08-18 | $61.00 | $61.00 | 540 | — | — |
| 2022-08-17 | $60.20 | $60.20 | 2,905 | — | — |
| 2022-08-16 | $62.00 | $62.00 | 685 | — | — |
| 2022-08-15 | $65.40 | $65.40 | 735 | — | — |
| 2022-08-12 | $65.60 | $65.60 | 1,180 | — | — |
| 2022-08-11 | $66.20 | $66.20 | 690 | — | — |
| 2022-08-10 | $64.80 | $64.80 | 480 | — | — |
| 2022-08-09 | $64.20 | $64.20 | 1,600 | — | — |
| 2022-08-08 | $67.00 | $67.00 | 1,910 | — | — |
| 2022-08-05 | $69.60 | $69.60 | 4,690 | — | — |
| 2022-08-04 | $71.40 | $71.40 | 8,870 | — | — |
| 2022-08-03 | $73.20 | $73.20 | 22,370 | — | — |
| 2022-08-02 | $67.80 | $67.80 | 32,425 | — | — |
| 2022-08-01 | $67.40 | $67.40 | 6,855 | — | — |
| 2022-07-29 | $58.60 | $58.60 | 10,130 | — | — |
| 2022-07-28 | $68.40 | $68.40 | 2,805 | — | — |
| 2022-07-27 | $66.00 | $66.00 | 4,725 | — | — |
| 2022-07-26 | $65.60 | $65.60 | 11,745 | — | — |
| 2022-07-25 | $61.60 | $61.60 | 10,065 | — | — |
| 2022-07-22 | $56.60 | $56.60 | 380 | — | — |
| 2022-07-21 | $57.20 | $57.20 | 2,690 | — | — |
| 2022-07-20 | $58.40 | $58.40 | 565 | — | — |
| 2022-07-19 | $59.20 | $59.20 | 280 | — | — |
| 2022-07-18 | $57.20 | $57.20 | 400 | — | — |
| 2022-07-15 | $58.00 | $58.00 | 450 | — | — |
| 2022-07-14 | $57.20 | $57.20 | 910 | — | — |
| 2022-07-13 | $58.40 | $58.40 | 655 | — | — |
| 2022-07-12 | $57.80 | $57.80 | 1,645 | — | — |
| 2022-07-11 | $59.20 | $59.20 | 280 | — | — |
| 2022-07-08 | $59.40 | $59.40 | 500 | — | — |
| 2022-07-07 | $60.00 | $60.00 | 380 | — | — |
| 2022-07-06 | $59.00 | $59.00 | 165 | — | — |
| 2022-07-05 | $58.60 | $58.60 | 1,260 | — | — |
| 2022-07-01 | $58.60 | $58.60 | 1,560 | — | — |
| 2022-06-30 | $58.40 | $58.40 | 550 | — | — |
| 2022-06-29 | $59.20 | $59.20 | 375 | — | — |
| 2022-06-28 | $60.60 | $60.60 | 360 | — | — |
| 2022-06-27 | $60.60 | $60.60 | 115 | — | — |
| 2022-06-24 | $61.00 | $61.00 | 1,015 | — | — |
| 2022-06-23 | $59.40 | $59.40 | 720 | — | — |
| 2022-06-22 | $61.00 | $61.00 | 475 | — | — |
| 2022-06-21 | $59.00 | $59.00 | 850 | — | — |
| 2022-06-17 | $61.40 | $61.40 | 1,290 | — | — |
| 2022-06-16 | $57.60 | $57.60 | 915 | — | — |
| 2022-06-15 | $60.00 | $60.00 | 1,475 | — | — |
| 2022-06-14 | $59.60 | $59.60 | 1,350 | — | — |
| 2022-06-13 | $62.60 | $62.60 | 1,450 | — | — |
| 2022-06-10 | $65.00 | $65.00 | 1,000 | — | — |
| 2022-06-09 | $67.40 | $67.40 | 1,550 | — | — |
| 2022-06-08 | $67.00 | $67.00 | 835 | — | — |
| 2022-06-07 | $66.60 | $66.60 | 16,180 | — | — |
| 2022-06-06 | $66.20 | $66.20 | 1,260 | — | — |
| 2022-06-03 | $66.80 | $66.80 | 3,050 | — | — |
| 2022-06-02 | $62.60 | $62.60 | 6,935 | — | — |
| 2022-06-01 | $61.00 | $61.00 | 45,510 | — | — |
| 2022-05-31 | $69.00 | $69.00 | 2,385 | — | — |
| 2022-05-27 | $67.40 | $67.40 | 755 | — | — |
| 2022-05-26 | $66.40 | $66.40 | 620 | — | — |
| 2022-05-25 | $65.40 | $65.40 | 1,415 | — | — |
| 2022-05-24 | $67.00 | $67.00 | 4,485 | — | — |
| 2022-05-23 | $72.20 | $72.20 | 1,560 | — | — |
| 2022-05-20 | $73.00 | $73.00 | 3,195 | — | — |
| 2022-05-19 | $82.40 | $82.40 | 6,460 | — | — |
| 2022-05-18 | $78.20 | $78.20 | 3,320 | — | — |
| 2022-05-17 | $78.40 | $78.40 | 9,020 | — | — |
| 2022-05-16 | $75.00 | $75.00 | 6,095 | — | — |
| 2022-05-13 | $68.80 | $68.80 | 8,280 | — | — |
| 2022-05-12 | $60.00 | $60.00 | 6,935 | — | — |
| 2022-05-11 | $57.80 | $57.80 | 8,950 | — | — |
| 2022-05-10 | $57.60 | $57.60 | 7,770 | — | — |
| 2022-05-09 | $58.60 | $58.60 | 34,660 | — | — |
| 2022-05-06 | $74.00 | $74.00 | 58,670 | — | — |
| 2022-05-05 | $69.80 | $69.80 | 34,870 | — | — |
| 2022-05-04 | $68.20 | $68.20 | 93,560 | — | — |
| 2022-05-03 | $70.00 | $70.00 | 2,935,035 | — | — |
| 2022-05-02 | $53.20 | $53.20 | 950 | — | — |
| 2022-04-29 | $53.20 | $53.20 | 1,360 | — | — |
| 2022-04-28 | $54.60 | $54.60 | 1,150 | — | — |
| 2022-04-27 | $53.00 | $53.00 | 1,240 | — | — |
| 2022-04-26 | $53.40 | $53.40 | 1,285 | — | — |
| 2022-04-25 | $56.20 | $56.20 | 615 | — | — |
| 2022-04-22 | $56.20 | $56.20 | 1,390 | — | — |
| 2022-04-21 | $55.60 | $55.60 | 3,085 | — | — |
| 2022-04-20 | $60.40 | $60.40 | 1,520 | — | — |
| 2022-04-19 | $61.60 | $61.60 | 360 | — | — |
| 2022-04-18 | $62.20 | $62.20 | 1,530 | — | — |
| 2022-04-14 | $63.80 | $63.80 | 1,490 | — | — |
| 2022-04-13 | $63.80 | $63.80 | 950 | — | — |
| 2022-04-12 | $62.40 | $62.40 | 720 | — | — |
| 2022-04-11 | $63.00 | $63.00 | 2,840 | — | — |
| 2022-04-08 | $67.60 | $67.60 | 3,325 | — | — |
| 2022-04-07 | $67.80 | $67.80 | 655 | — | — |
| 2022-04-06 | $69.20 | $69.20 | 1,470 | — | — |
| 2022-04-05 | $67.20 | $67.20 | 3,975 | — | — |
| 2022-04-04 | $71.40 | $71.40 | 7,555 | — | — |
| 2022-04-01 | $73.40 | $73.40 | 8,630 | — | — |
| 2022-03-31 | $80.20 | $80.20 | 36,020 | — | — |
| 2022-03-30 | $76.20 | $76.20 | 293,385 | — | — |
| 2022-03-29 | $67.20 | $67.20 | 2,030 | — | — |
| 2022-03-28 | $65.20 | $65.20 | 1,435 | — | — |
| 2022-03-25 | $66.60 | $66.60 | 750 | — | — |
| 2022-03-24 | $66.20 | $66.20 | 2,010 | — | — |
| 2022-03-23 | $63.60 | $63.60 | 1,145 | — | — |
| 2022-03-22 | $59.80 | $59.80 | 2,785 | — | — |
| 2022-03-21 | $59.80 | $59.80 | 2,075 | — | — |
| 2022-03-18 | $62.00 | $62.00 | 1,045 | — | — |
| 2022-03-17 | $61.20 | $61.20 | 1,965 | — | — |
| 2022-03-16 | $59.20 | $59.20 | 2,090 | — | — |
| 2022-03-15 | $56.00 | $56.00 | 1,350 | — | — |
| 2022-03-14 | $53.40 | $53.40 | 1,640 | — | — |
| 2022-03-11 | $57.60 | $57.60 | 1,685 | — | — |
| 2022-03-10 | $61.20 | $61.20 | 865 | — | — |
| 2022-03-09 | $59.60 | $59.60 | 1,595 | — | — |
| 2022-03-08 | $57.00 | $57.00 | 3,085 | — | — |
| 2022-03-07 | $53.00 | $53.00 | 2,020 | — | — |
| 2022-03-04 | $59.00 | $59.00 | 1,460 | — | — |
| 2022-03-03 | $58.60 | $58.60 | 1,755 | — | — |
| 2022-03-02 | $63.20 | $63.20 | 635 | — | — |
| 2022-03-01 | $61.00 | $61.00 | 560 | — | — |
| 2022-02-28 | $63.60 | $63.60 | 970 | — | — |
| 2022-02-25 | $62.20 | $62.20 | 595 | — | — |
| 2022-02-24 | $61.40 | $61.40 | 2,095 | — | — |
| 2022-02-23 | $63.60 | $63.60 | 1,030 | — | — |
| 2022-02-22 | $62.40 | $62.40 | 2,160 | — | — |
| 2022-02-18 | $68.60 | $68.60 | 795 | — | — |
| 2022-02-17 | $69.00 | $69.00 | 865 | — | — |
| 2022-02-16 | $71.80 | $71.80 | 2,235 | — | — |
| 2022-02-15 | $70.20 | $70.20 | 3,775 | — | — |
| 2022-02-14 | $70.20 | $70.20 | 1,265 | — | — |
| 2022-02-11 | $75.40 | $75.40 | 600 | — | — |
| 2022-02-10 | $76.00 | $76.00 | 235 | — | — |
| 2022-02-09 | $75.80 | $75.80 | 1,435 | — | — |
| 2022-02-08 | $78.80 | $78.80 | 890 | — | — |
| 2022-02-07 | $77.20 | $77.20 | 610 | — | — |
| 2022-02-04 | $78.40 | $78.40 | 445 | — | — |
| 2022-02-03 | $78.40 | $78.40 | 2,030 | — | — |
| 2022-02-02 | $74.60 | $74.60 | 465 | — | — |
| 2022-02-01 | $75.80 | $75.80 | 1,610 | — | — |
| 2022-01-31 | $75.80 | $75.80 | 1,365 | — | — |
| 2022-01-28 | $72.20 | $72.20 | 1,055 | — | — |
| 2022-01-27 | $72.20 | $72.20 | 775 | — | — |
| 2022-01-26 | $71.80 | $71.80 | 1,525 | — | — |
| 2022-01-25 | $74.00 | $74.00 | 555 | — | — |
| 2022-01-24 | $75.60 | $75.60 | 4,030 | — | — |
| 2022-01-21 | $76.20 | $76.20 | 15,035 | — | — |
| 2022-01-20 | $85.00 | $85.00 | 13,770 | — | — |
| 2022-01-19 | $87.00 | $87.00 | 1,715 | — | — |
| 2022-01-18 | $89.60 | $89.60 | 1,525 | — | — |
| 2022-01-14 | $92.00 | $92.00 | 1,310 | — | — |
| 2022-01-13 | $92.80 | $92.80 | 915 | — | — |
| 2022-01-12 | $93.80 | $93.80 | 1,650 | — | — |
| 2022-01-11 | $91.00 | $91.00 | 1,460 | — | — |
| 2022-01-10 | $87.60 | $87.60 | 2,630 | — | — |
| 2022-01-07 | $89.40 | $89.40 | 840 | — | — |
| 2022-01-06 | $92.60 | $92.60 | 1,110 | — | — |
| 2022-01-05 | $92.00 | $92.00 | 1,055 | — | — |
| 2022-01-04 | $96.00 | $96.00 | 730 | — | — |
| 2022-01-03 | $96.80 | $96.80 | 1,455 | — | — |