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
- 2022-06-01 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 | $24.40 | $24.40 | 14,600 | — | — |
| 2022-12-29 | $23.95 | $23.95 | 11,740 | — | — |
| 2022-12-28 | $24.35 | $24.35 | 29,140 | — | — |
| 2022-12-27 | $24.85 | $24.85 | 121,360 | — | — |
| 2022-12-23 | $23.75 | $23.75 | 24,700 | — | — |
| 2022-12-22 | $22.19 | $22.19 | 4,540 | — | — |
| 2022-12-21 | $22.50 | $22.50 | 8,180 | — | — |
| 2022-12-20 | $22.10 | $22.10 | 5,340 | — | — |
| 2022-12-19 | $22.90 | $22.90 | 4,520 | — | — |
| 2022-12-16 | $23.45 | $23.45 | 31,880 | — | — |
| 2022-12-15 | $22.85 | $22.85 | 7,820 | — | — |
| 2022-12-14 | $23.25 | $23.25 | 14,240 | — | — |
| 2022-12-13 | $23.05 | $23.05 | 12,700 | — | — |
| 2022-12-12 | $22.80 | $22.80 | 6,780 | — | — |
| 2022-12-09 | $22.60 | $22.60 | 6,140 | — | — |
| 2022-12-08 | $22.00 | $22.00 | 14,940 | — | — |
| 2022-12-07 | $21.75 | $21.75 | 24,560 | — | — |
| 2022-12-06 | $22.50 | $22.50 | 19,900 | — | — |
| 2022-12-05 | $22.80 | $22.80 | 26,900 | — | — |
| 2022-12-02 | $24.35 | $24.35 | 39,000 | — | — |
| 2022-12-01 | $23.65 | $23.65 | 30,500 | — | — |
| 2022-11-30 | $23.30 | $23.30 | 57,420 | — | — |
| 2022-11-29 | $22.90 | $22.90 | 44,240 | — | — |
| 2022-11-28 | $24.65 | $24.65 | 64,840 | — | — |
| 2022-11-25 | $25.65 | $25.65 | 58,740 | — | — |
| 2022-11-23 | $25.35 | $25.35 | 127,480 | — | — |
| 2022-11-22 | $23.75 | $23.75 | 123,580 | — | — |
| 2022-11-21 | $23.36 | $23.36 | 119,440 | — | — |
| 2022-11-18 | $23.55 | $23.55 | 129,460 | — | — |
| 2022-11-17 | $23.30 | $23.30 | 137,640 | — | — |
| 2022-11-16 | $23.90 | $23.90 | 130,940 | — | — |
| 2022-11-15 | $24.30 | $24.30 | 125,800 | — | — |
| 2022-11-14 | $24.25 | $24.25 | 132,120 | — | — |
| 2022-11-11 | $26.90 | $26.90 | 57,580 | — | — |
| 2022-11-10 | $23.10 | $23.10 | 43,900 | — | — |
| 2022-11-09 | $22.00 | $22.00 | 38,140 | — | — |
| 2022-11-08 | $23.15 | $23.15 | 24,640 | — | — |
| 2022-11-07 | $23.20 | $23.20 | 65,000 | — | — |
| 2022-11-04 | $22.40 | $22.40 | 26,360 | — | — |
| 2022-11-03 | $23.00 | $23.00 | 25,420 | — | — |
| 2022-11-02 | $23.20 | $23.20 | 29,620 | — | — |
| 2022-11-01 | $24.80 | $24.80 | 43,820 | — | — |
| 2022-10-31 | $24.40 | $24.40 | 35,980 | — | — |
| 2022-10-28 | $23.70 | $23.70 | 18,420 | — | — |
| 2022-10-27 | $24.15 | $24.15 | 39,940 | — | — |
| 2022-10-26 | $24.85 | $24.85 | 35,860 | — | — |
| 2022-10-25 | $25.25 | $25.25 | 75,800 | — | — |
| 2022-10-24 | $25.00 | $25.00 | 73,140 | — | — |
| 2022-10-21 | $25.00 | $25.00 | 94,140 | — | — |
| 2022-10-20 | $25.60 | $25.60 | 97,320 | — | — |
| 2022-10-19 | $25.85 | $25.85 | 331,640 | — | — |
| 2022-10-18 | $22.95 | $22.95 | 128,420 | — | — |
| 2022-10-17 | $25.10 | $25.10 | 747,340 | — | — |
| 2022-10-14 | $27.45 | $27.45 | 2,030,060 | — | — |
| 2022-10-13 | $103.45 | $103.45 | 68,760 | — | — |
| 2022-10-12 | $98.80 | $98.80 | 32,100 | — | — |
| 2022-10-11 | $100.10 | $100.10 | 75,280 | — | — |
| 2022-10-10 | $107.00 | $107.00 | 142,360 | — | — |
| 2022-10-07 | $100.25 | $100.25 | 84,660 | — | — |
| 2022-10-06 | $89.50 | $89.50 | 59,400 | — | — |
| 2022-10-05 | $81.20 | $81.20 | 35,920 | — | — |
| 2022-10-04 | $77.80 | $77.80 | 114,060 | — | — |
| 2022-10-03 | $62.05 | $62.05 | 14,060 | — | — |
| 2022-09-30 | $64.20 | $64.20 | 25,740 | — | — |
| 2022-09-29 | $66.25 | $66.25 | 77,060 | — | — |
| 2022-09-28 | $66.00 | $66.00 | 15,320 | — | — |
| 2022-09-27 | $61.55 | $61.55 | 27,100 | — | — |
| 2022-09-26 | $62.25 | $62.25 | 30,620 | — | — |
| 2022-09-23 | $59.25 | $59.25 | 52,240 | — | — |
| 2022-09-22 | $58.75 | $58.75 | 21,760 | — | — |
| 2022-09-21 | $61.45 | $61.45 | 38,400 | — | — |
| 2022-09-20 | $59.00 | $59.00 | 30,440 | — | — |
| 2022-09-19 | $56.85 | $56.85 | 55,680 | — | — |
| 2022-09-16 | $51.10 | $51.10 | 15,440 | — | — |
| 2022-09-15 | $53.85 | $53.85 | 28,380 | — | — |
| 2022-09-14 | $54.45 | $54.45 | 13,880 | — | — |
| 2022-09-13 | $54.70 | $54.70 | 14,840 | — | — |
| 2022-09-12 | $56.20 | $56.20 | 24,280 | — | — |
| 2022-09-09 | $53.70 | $53.70 | 23,240 | — | — |
| 2022-09-08 | $49.40 | $49.40 | 6,040 | — | — |
| 2022-09-07 | $49.10 | $49.10 | 9,560 | — | — |
| 2022-09-06 | $48.40 | $48.40 | 24,040 | — | — |
| 2022-09-02 | $47.45 | $47.45 | 9,920 | — | — |
| 2022-09-01 | $47.50 | $47.50 | 13,780 | — | — |
| 2022-08-31 | $48.80 | $48.80 | 60,660 | — | — |
| 2022-08-30 | $47.10 | $47.10 | 15,660 | — | — |
| 2022-08-29 | $47.25 | $47.25 | 38,360 | — | — |
| 2022-08-26 | $45.25 | $45.25 | 45,860 | — | — |
| 2022-08-25 | $46.65 | $46.65 | 29,480 | — | — |
| 2022-08-24 | $48.60 | $48.60 | 24,540 | — | — |
| 2022-08-23 | $50.25 | $50.25 | 25,240 | — | — |
| 2022-08-22 | $50.05 | $50.05 | 58,420 | — | — |
| 2022-08-19 | $51.20 | $51.20 | 65,020 | — | — |
| 2022-08-18 | $53.55 | $53.55 | 213,600 | — | — |
| 2022-08-17 | $50.50 | $50.50 | 75,860 | — | — |
| 2022-08-16 | $58.30 | $58.30 | 148,120 | — | — |
| 2022-08-15 | $66.15 | $66.15 | 170,400 | — | — |
| 2022-08-12 | $69.20 | $69.20 | 1,337,660 | — | — |
| 2022-08-11 | $96.25 | $96.25 | 421,980 | — | — |
| 2022-08-10 | $63.15 | $63.15 | 47,340 | — | — |
| 2022-08-09 | $76.05 | $76.05 | 273,760 | — | — |
| 2022-08-08 | $102.85 | $102.85 | 1,088,220 | — | — |
| 2022-08-05 | $50.75 | $50.75 | 24,720 | — | — |
| 2022-08-04 | $47.05 | $47.05 | 18,860 | — | — |
| 2022-08-03 | $47.30 | $47.30 | 19,960 | — | — |
| 2022-08-02 | $50.90 | $50.90 | 35,580 | — | — |
| 2022-08-01 | $49.95 | $49.95 | 84,620 | — | — |
| 2022-07-29 | $49.95 | $49.95 | 131,740 | — | — |
| 2022-07-28 | $71.20 | $71.20 | 54,260 | — | — |
| 2022-07-27 | $74.65 | $74.65 | 25,060 | — | — |
| 2022-07-26 | $84.05 | $84.05 | 36,100 | — | — |
| 2022-07-25 | $92.10 | $92.10 | 59,780 | — | — |
| 2022-07-22 | $109.20 | $109.20 | 52,240 | — | — |
| 2022-07-21 | $138.30 | $138.30 | 25,340 | — | — |
| 2022-07-20 | $140.90 | $140.90 | 22,580 | — | — |
| 2022-07-19 | $144.45 | $144.45 | 36,220 | — | — |
| 2022-07-18 | $144.10 | $144.10 | 27,440 | — | — |
| 2022-07-15 | $147.50 | $147.50 | 127,580 | — | — |
| 2022-07-14 | $158.55 | $158.55 | 31,260 | — | — |
| 2022-07-13 | $168.10 | $168.10 | 46,020 | — | — |
| 2022-07-12 | $159.00 | $159.00 | 32,720 | — | — |
| 2022-07-11 | $157.70 | $157.70 | 38,420 | — | — |
| 2022-07-08 | $183.25 | $183.25 | 81,440 | — | — |
| 2022-07-07 | $181.90 | $181.90 | 40,260 | — | — |
| 2022-07-06 | $177.50 | $177.50 | 61,900 | — | — |
| 2022-07-05 | $174.35 | $174.35 | 64,080 | — | — |
| 2022-07-01 | $149.00 | $149.00 | 69,980 | — | — |
| 2022-06-30 | $123.45 | $123.45 | 43,780 | — | — |
| 2022-06-29 | $122.80 | $122.80 | 31,640 | — | — |
| 2022-06-28 | $123.45 | $123.45 | 40,220 | — | — |
| 2022-06-27 | $146.45 | $146.45 | 56,220 | — | — |
| 2022-06-24 | $174.25 | $174.25 | 102,220 | — | — |
| 2022-06-23 | $203.75 | $203.75 | 136,040 | — | — |
| 2022-06-22 | $221.30 | $221.30 | 64,740 | — | — |
| 2022-06-21 | $197.55 | $197.55 | 59,680 | — | — |
| 2022-06-17 | $215.00 | $215.00 | 111,240 | — | — |
| 2022-06-16 | $193.50 | $193.50 | 103,380 | — | — |
| 2022-06-15 | $155.10 | $155.10 | 164,900 | — | — |
| 2022-06-14 | $110.00 | $110.00 | 62,700 | — | — |
| 2022-06-13 | $143.50 | $143.50 | 65,200 | — | — |
| 2022-06-10 | $119.59 | $119.59 | 26,120 | — | — |
| 2022-06-09 | $106.65 | $106.65 | 42,500 | — | — |
| 2022-06-08 | $87.55 | $87.55 | 18,940 | — | — |
| 2022-06-07 | $89.25 | $89.25 | 24,880 | — | — |
| 2022-06-06 | $81.75 | $81.75 | 53,340 | — | — |
| 2022-06-03 | $80.25 | $80.25 | 54,240 | — | — |
| 2022-06-02 | $80.95 | $80.95 | 103,200 | — | — |
| 2022-06-01 | $84.95 | $84.95 | 234,340 | — | — |