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
- 2018-06-27 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 | $28.80 | $28.80 | 42,860 | — | — |
| 2022-12-29 | $31.60 | $31.60 | 38,560 | — | — |
| 2022-12-28 | $26.40 | $26.40 | 11,930 | — | — |
| 2022-12-27 | $26.00 | $26.00 | 9,210 | — | — |
| 2022-12-23 | $25.80 | $25.80 | 8,790 | — | — |
| 2022-12-22 | $26.60 | $26.60 | 13,220 | — | — |
| 2022-12-21 | $27.70 | $27.70 | 21,860 | — | — |
| 2022-12-20 | $26.60 | $26.60 | 19,940 | — | — |
| 2022-12-19 | $26.00 | $26.00 | 31,520 | — | — |
| 2022-12-16 | $26.70 | $26.70 | 11,610 | — | — |
| 2022-12-15 | $26.70 | $26.70 | 11,980 | — | — |
| 2022-12-14 | $28.50 | $28.50 | 10,330 | — | — |
| 2022-12-13 | $29.30 | $29.30 | 54,700 | — | — |
| 2022-12-12 | $29.40 | $29.40 | 14,810 | — | — |
| 2022-12-09 | $32.00 | $32.00 | 18,930 | — | — |
| 2022-12-08 | $33.90 | $33.90 | 70,620 | — | — |
| 2022-12-07 | $29.90 | $29.90 | 16,700 | — | — |
| 2022-12-06 | $31.70 | $31.70 | 12,690 | — | — |
| 2022-12-05 | $32.20 | $32.20 | 61,230 | — | — |
| 2022-12-02 | $32.90 | $32.90 | 50,090 | — | — |
| 2022-12-01 | $25.30 | $25.30 | 9,000 | — | — |
| 2022-11-30 | $27.30 | $27.30 | 38,270 | — | — |
| 2022-11-29 | $22.20 | $22.20 | 8,190 | — | — |
| 2022-11-28 | $22.10 | $22.10 | 14,360 | — | — |
| 2022-11-25 | $24.50 | $24.50 | 2,420 | — | — |
| 2022-11-23 | $24.20 | $24.20 | 7,450 | — | — |
| 2022-11-22 | $26.10 | $26.10 | 5,280 | — | — |
| 2022-11-21 | $26.70 | $26.70 | 17,240 | — | — |
| 2022-11-18 | $28.50 | $28.50 | 11,810 | — | — |
| 2022-11-17 | $30.00 | $30.00 | 5,780 | — | — |
| 2022-11-16 | $29.80 | $29.80 | 15,570 | — | — |
| 2022-11-15 | $33.30 | $33.30 | 46,120 | — | — |
| 2022-11-14 | $27.20 | $27.20 | 15,240 | — | — |
| 2022-11-11 | $27.90 | $27.90 | 14,460 | — | — |
| 2022-11-10 | $27.40 | $27.40 | 12,750 | — | — |
| 2022-11-09 | $26.50 | $26.50 | 16,950 | — | — |
| 2022-11-08 | $28.90 | $28.90 | 15,230 | — | — |
| 2022-11-07 | $30.40 | $30.40 | 16,930 | — | — |
| 2022-11-04 | $31.20 | $31.20 | 9,740 | — | — |
| 2022-11-03 | $30.75 | $30.75 | 15,680 | — | — |
| 2022-11-02 | $34.20 | $34.20 | 27,780 | — | — |
| 2022-11-01 | $36.00 | $36.00 | 21,140 | — | — |
| 2022-10-31 | $41.20 | $41.20 | 13,850 | — | — |
| 2022-10-28 | $40.70 | $40.70 | 53,250 | — | — |
| 2022-10-27 | $45.00 | $45.00 | 4,432 | — | — |
| 2022-10-26 | $48.00 | $48.00 | 11,469 | — | — |
| 2022-10-25 | $43.70 | $43.70 | 7,836 | — | — |
| 2022-10-24 | $41.70 | $41.70 | 16,752 | — | — |
| 2022-10-21 | $41.50 | $41.50 | 5,391 | — | — |
| 2022-10-20 | $42.70 | $42.70 | 2,656 | — | — |
| 2022-10-19 | $44.00 | $44.00 | 7,149 | — | — |
| 2022-10-18 | $46.50 | $46.50 | 2,952 | — | — |
| 2022-10-17 | $46.50 | $46.50 | 10,565 | — | — |
| 2022-10-14 | $44.10 | $44.10 | 5,480 | — | — |
| 2022-10-13 | $41.00 | $41.00 | 12,904 | — | — |
| 2022-10-12 | $44.80 | $44.80 | 40,866 | — | — |
| 2022-10-11 | $60.90 | $60.90 | 3,016 | — | — |
| 2022-10-10 | $61.80 | $61.80 | 6,442 | — | — |
| 2022-10-07 | $65.90 | $65.90 | 7,830 | — | — |
| 2022-10-06 | $69.00 | $69.00 | 6,328 | — | — |
| 2022-10-05 | $68.60 | $68.60 | 4,926 | — | — |
| 2022-10-04 | $66.00 | $66.00 | 5,411 | — | — |
| 2022-10-03 | $59.60 | $59.60 | 4,758 | — | — |
| 2022-09-30 | $60.00 | $60.00 | 9,067 | — | — |
| 2022-09-29 | $60.30 | $60.30 | 8,121 | — | — |
| 2022-09-28 | $55.70 | $55.70 | 5,409 | — | — |
| 2022-09-27 | $56.80 | $56.80 | 2,058 | — | — |
| 2022-09-26 | $56.60 | $56.60 | 6,207 | — | — |
| 2022-09-23 | $58.30 | $58.30 | 6,892 | — | — |
| 2022-09-22 | $62.00 | $62.00 | 7,353 | — | — |
| 2022-09-21 | $66.90 | $66.90 | 5,480 | — | — |
| 2022-09-20 | $68.80 | $68.80 | 6,859 | — | — |
| 2022-09-19 | $74.00 | $74.00 | 13,034 | — | — |
| 2022-09-16 | $69.00 | $69.00 | 6,621 | — | — |
| 2022-09-15 | $68.50 | $68.50 | 2,760 | — | — |
| 2022-09-14 | $69.00 | $69.00 | 7,278 | — | — |
| 2022-09-13 | $72.00 | $72.00 | 3,085 | — | — |
| 2022-09-12 | $71.70 | $71.70 | 3,923 | — | — |
| 2022-09-09 | $70.00 | $70.00 | 4,755 | — | — |
| 2022-09-08 | $69.10 | $69.10 | 2,712 | — | — |
| 2022-09-07 | $70.90 | $70.90 | 9,510 | — | — |
| 2022-09-06 | $67.70 | $67.70 | 6,676 | — | — |
| 2022-09-02 | $69.50 | $69.50 | 2,504 | — | — |
| 2022-09-01 | $69.70 | $69.70 | 10,703 | — | — |
| 2022-08-31 | $74.60 | $74.60 | 6,513 | — | — |
| 2022-08-30 | $73.00 | $73.00 | 11,304 | — | — |
| 2022-08-29 | $74.80 | $74.80 | 16,221 | — | — |
| 2022-08-26 | $67.50 | $67.50 | 26,924 | — | — |
| 2022-08-25 | $70.50 | $70.50 | 38,112 | — | — |
| 2022-08-24 | $61.20 | $61.20 | 11,382 | — | — |
| 2022-08-23 | $59.90 | $59.90 | 4,283 | — | — |
| 2022-08-22 | $61.60 | $61.60 | 3,714 | — | — |
| 2022-08-19 | $63.00 | $63.00 | 5,238 | — | — |
| 2022-08-18 | $62.20 | $62.20 | 3,796 | — | — |
| 2022-08-17 | $62.70 | $62.70 | 6,391 | — | — |
| 2022-08-16 | $59.80 | $59.80 | 6,267 | — | — |
| 2022-08-15 | $61.90 | $61.90 | 4,566 | — | — |
| 2022-08-12 | $63.30 | $63.30 | 3,615 | — | — |
| 2022-08-11 | $61.50 | $61.50 | 6,758 | — | — |
| 2022-08-10 | $60.50 | $60.50 | 6,115 | — | — |
| 2022-08-09 | $58.10 | $58.10 | 7,894 | — | — |
| 2022-08-08 | $61.60 | $61.60 | 9,712 | — | — |
| 2022-08-05 | $63.90 | $63.90 | 5,562 | — | — |
| 2022-08-04 | $64.90 | $64.90 | 8,023 | — | — |
| 2022-08-03 | $61.60 | $61.60 | 11,821 | — | — |
| 2022-08-02 | $62.80 | $62.80 | 23,758 | — | — |
| 2022-08-01 | $59.10 | $59.10 | 51,037 | — | — |
| 2022-07-29 | $70.50 | $70.50 | 8,278 | — | — |
| 2022-07-28 | $71.00 | $71.00 | 14,755 | — | — |
| 2022-07-27 | $72.70 | $72.70 | 14,284 | — | — |
| 2022-07-26 | $72.90 | $72.90 | 10,411 | — | — |
| 2022-07-25 | $78.20 | $78.20 | 17,649 | — | — |
| 2022-07-22 | $69.70 | $69.70 | 17,405 | — | — |
| 2022-07-21 | $75.80 | $75.80 | 11,498 | — | — |
| 2022-07-20 | $75.00 | $75.00 | 24,366 | — | — |
| 2022-07-19 | $79.20 | $79.20 | 34,838 | — | — |
| 2022-07-18 | $74.70 | $74.70 | 31,255 | — | — |
| 2022-07-15 | $79.80 | $79.80 | 15,462 | — | — |
| 2022-07-14 | $76.70 | $76.70 | 15,045 | — | — |
| 2022-07-13 | $80.20 | $80.20 | 40,715 | — | — |
| 2022-07-12 | $80.00 | $80.00 | 58,229 | — | — |
| 2022-07-11 | $79.80 | $79.80 | 135,478 | — | — |
| 2022-07-08 | $97.50 | $97.50 | 156,138 | — | — |
| 2022-07-07 | $80.00 | $80.00 | 81,233 | — | — |
| 2022-07-06 | $66.00 | $66.00 | 136,780 | — | — |
| 2022-07-05 | $55.90 | $55.90 | 86,986 | — | — |
| 2022-07-01 | $45.00 | $45.00 | 19,908 | — | — |
| 2022-06-30 | $42.00 | $42.00 | 35,350 | — | — |
| 2022-06-29 | $43.50 | $43.50 | 35,364 | — | — |
| 2022-06-28 | $49.50 | $49.50 | 27,243 | — | — |
| 2022-06-27 | $51.90 | $51.90 | 13,826 | — | — |
| 2022-06-24 | $50.90 | $50.90 | 33,072 | — | — |
| 2022-06-23 | $52.50 | $52.50 | 34,886 | — | — |
| 2022-06-22 | $50.90 | $50.90 | 47,246 | — | — |
| 2022-06-21 | $44.30 | $44.30 | 21,486 | — | — |
| 2022-06-17 | $40.90 | $40.90 | 11,503 | — | — |
| 2022-06-16 | $41.90 | $41.90 | 21,708 | — | — |
| 2022-06-15 | $42.90 | $42.90 | 10,680 | — | — |
| 2022-06-14 | $40.70 | $40.70 | 9,405 | — | — |
| 2022-06-13 | $40.00 | $40.00 | 8,856 | — | — |
| 2022-06-10 | $41.60 | $41.60 | 7,695 | — | — |
| 2022-06-09 | $44.30 | $44.30 | 11,771 | — | — |
| 2022-06-08 | $44.70 | $44.70 | 20,089 | — | — |
| 2022-06-07 | $43.40 | $43.40 | 6,057 | — | — |
| 2022-06-06 | $42.00 | $42.00 | 18,164 | — | — |
| 2022-06-03 | $43.30 | $43.30 | 5,196 | — | — |
| 2022-06-02 | $45.90 | $45.90 | 10,659 | — | — |
| 2022-06-01 | $44.30 | $44.30 | 10,887 | — | — |
| 2022-05-31 | $42.00 | $42.00 | 117,426 | — | — |
| 2022-05-27 | $44.30 | $44.30 | 32,147 | — | — |
| 2022-05-26 | $42.00 | $42.00 | 28,341 | — | — |
| 2022-05-25 | $39.00 | $39.00 | 18,978 | — | — |
| 2022-05-24 | $39.30 | $39.30 | 10,466 | — | — |
| 2022-05-23 | $40.00 | $40.00 | 15,408 | — | — |
| 2022-05-20 | $39.90 | $39.90 | 43,352 | — | — |
| 2022-05-19 | $41.50 | $41.50 | 38,350 | — | — |
| 2022-05-18 | $42.00 | $42.00 | 33,623 | — | — |
| 2022-05-17 | $45.00 | $45.00 | 43,181 | — | — |
| 2022-05-16 | $44.90 | $44.90 | 116,045 | — | — |
| 2022-05-13 | $42.00 | $42.00 | 47,131 | — | — |
| 2022-05-12 | $43.60 | $43.60 | 31,998 | — | — |
| 2022-05-11 | $49.00 | $49.00 | 20,358 | — | — |
| 2022-05-10 | $50.60 | $50.60 | 29,683 | — | — |
| 2022-05-09 | $59.20 | $59.20 | 14,236 | — | — |
| 2022-05-06 | $66.20 | $66.20 | 6,672 | — | — |
| 2022-05-05 | $68.50 | $68.50 | 11,527 | — | — |
| 2022-05-04 | $72.60 | $72.60 | 6,906 | — | — |
| 2022-05-03 | $73.00 | $73.00 | 6,816 | — | — |
| 2022-05-02 | $74.70 | $74.70 | 4,595 | — | — |
| 2022-04-29 | $79.10 | $79.10 | 13,459 | — | — |
| 2022-04-28 | $75.00 | $75.00 | 6,084 | — | — |
| 2022-04-27 | $78.00 | $78.00 | 4,485 | — | — |
| 2022-04-26 | $77.10 | $77.10 | 10,580 | — | — |
| 2022-04-25 | $80.00 | $80.00 | 5,952 | — | — |
| 2022-04-22 | $77.80 | $77.80 | 10,527 | — | — |
| 2022-04-21 | $76.50 | $76.50 | 9,240 | — | — |
| 2022-04-20 | $82.40 | $82.40 | 11,700 | — | — |
| 2022-04-19 | $80.00 | $80.00 | 7,518 | — | — |
| 2022-04-18 | $80.20 | $80.20 | 6,131 | — | — |
| 2022-04-14 | $87.20 | $87.20 | 5,816 | — | — |
| 2022-04-13 | $91.00 | $91.00 | 6,263 | — | — |
| 2022-04-12 | $91.40 | $91.40 | 6,891 | — | — |
| 2022-04-11 | $91.10 | $91.10 | 2,979 | — | — |
| 2022-04-08 | $92.10 | $92.10 | 6,972 | — | — |
| 2022-04-07 | $90.00 | $90.00 | 6,055 | — | — |
| 2022-04-06 | $90.00 | $90.00 | 11,640 | — | — |
| 2022-04-05 | $92.80 | $92.80 | 16,608 | — | — |
| 2022-04-04 | $101.00 | $101.00 | 19,375 | — | — |
| 2022-04-01 | $99.30 | $99.30 | 27,134 | — | — |
| 2022-03-31 | $102.00 | $102.00 | 14,688 | — | — |
| 2022-03-30 | $108.00 | $108.00 | 32,514 | — | — |
| 2022-03-29 | $121.00 | $121.00 | 34,885 | — | — |
| 2022-03-28 | $149.00 | $149.00 | 13,644 | — | — |
| 2022-03-25 | $145.00 | $145.00 | 19,452 | — | — |
| 2022-03-24 | $157.00 | $157.00 | 18,547 | — | — |
| 2022-03-23 | $158.00 | $158.00 | 46,771 | — | — |
| 2022-03-22 | $146.00 | $146.00 | 66,144 | — | — |
| 2022-03-21 | $110.00 | $110.00 | 18,132 | — | — |
| 2022-03-18 | $121.00 | $121.00 | 26,378 | — | — |
| 2022-03-17 | $98.70 | $98.70 | 7,138 | — | — |
| 2022-03-16 | $94.00 | $94.00 | 22,489 | — | — |
| 2022-03-15 | $74.80 | $74.80 | 10,397 | — | — |
| 2022-03-14 | $68.00 | $68.00 | 14,173 | — | — |
| 2022-03-11 | $71.00 | $71.00 | 19,823 | — | — |
| 2022-03-10 | $82.50 | $82.50 | 9,312 | — | — |
| 2022-03-09 | $91.00 | $91.00 | 6,875 | — | — |
| 2022-03-08 | $89.10 | $89.10 | 8,347 | — | — |
| 2022-03-07 | $90.00 | $90.00 | 6,891 | — | — |
| 2022-03-04 | $95.00 | $95.00 | 8,338 | — | — |
| 2022-03-03 | $95.00 | $95.00 | 5,409 | — | — |
| 2022-03-02 | $97.90 | $97.90 | 3,500 | — | — |
| 2022-03-01 | $98.20 | $98.20 | 7,336 | — | — |
| 2022-02-28 | $103.00 | $103.00 | 4,693 | — | — |
| 2022-02-25 | $106.00 | $106.00 | 3,186 | — | — |
| 2022-02-24 | $108.00 | $108.00 | 19,861 | — | — |
| 2022-02-23 | $97.50 | $97.50 | 5,744 | — | — |
| 2022-02-22 | $100.00 | $100.00 | 9,942 | — | — |
| 2022-02-18 | $103.00 | $103.00 | 11,442 | — | — |
| 2022-02-17 | $111.00 | $111.00 | 6,355 | — | — |
| 2022-02-16 | $115.00 | $115.00 | 4,033 | — | — |
| 2022-02-15 | $113.00 | $113.00 | 4,889 | — | — |
| 2022-02-14 | $110.00 | $110.00 | 5,255 | — | — |
| 2022-02-11 | $114.00 | $114.00 | 6,785 | — | — |
| 2022-02-10 | $118.00 | $118.00 | 8,186 | — | — |
| 2022-02-09 | $124.00 | $124.00 | 11,391 | — | — |
| 2022-02-08 | $124.00 | $124.00 | 4,982 | — | — |
| 2022-02-07 | $116.00 | $116.00 | 5,406 | — | — |
| 2022-02-04 | $125.00 | $125.00 | 5,088 | — | — |
| 2022-02-03 | $118.00 | $118.00 | 4,280 | — | — |
| 2022-02-02 | $116.00 | $116.00 | 6,755 | — | — |
| 2022-02-01 | $126.00 | $126.00 | 7,734 | — | — |
| 2022-01-31 | $120.00 | $120.00 | 10,548 | — | — |
| 2022-01-28 | $100.00 | $100.00 | 8,385 | — | — |
| 2022-01-27 | $99.70 | $99.70 | 10,098 | — | — |
| 2022-01-26 | $99.00 | $99.00 | 17,267 | — | — |
| 2022-01-25 | $109.00 | $109.00 | 5,938 | — | — |
| 2022-01-24 | $107.00 | $107.00 | 46,131 | — | — |
| 2022-01-21 | $115.00 | $115.00 | 11,046 | — | — |
| 2022-01-20 | $123.00 | $123.00 | 8,395 | — | — |
| 2022-01-19 | $130.00 | $130.00 | 4,179 | — | — |
| 2022-01-18 | $133.00 | $133.00 | 9,774 | — | — |
| 2022-01-14 | $124.00 | $124.00 | 7,273 | — | — |
| 2022-01-13 | $124.00 | $124.00 | 9,122 | — | — |
| 2022-01-12 | $128.00 | $128.00 | 7,761 | — | — |
| 2022-01-11 | $128.00 | $128.00 | 11,255 | — | — |
| 2022-01-10 | $125.00 | $125.00 | 12,092 | — | — |
| 2022-01-07 | $128.00 | $128.00 | 8,791 | — | — |
| 2022-01-06 | $136.00 | $136.00 | 7,473 | — | — |
| 2022-01-05 | $137.00 | $137.00 | 5,622 | — | — |
| 2022-01-04 | $145.00 | $145.00 | 8,167 | — | — |
| 2022-01-03 | $157.00 | $157.00 | 9,491 | — | — |