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
- 2018-06-15 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 | $27.50 | $27.50 | 10,640 | — | — |
| 2022-12-29 | $23.80 | $23.80 | 22,770 | — | — |
| 2022-12-28 | $23.30 | $23.30 | 9,460 | — | — |
| 2022-12-27 | $24.70 | $24.70 | 5,360 | — | — |
| 2022-12-23 | $25.10 | $25.10 | 13,210 | — | — |
| 2022-12-22 | $27.10 | $27.10 | 3,350 | — | — |
| 2022-12-21 | $26.70 | $26.70 | 6,800 | — | — |
| 2022-12-20 | $26.40 | $26.40 | 9,480 | — | — |
| 2022-12-19 | $27.50 | $27.50 | 11,260 | — | — |
| 2022-12-16 | $29.70 | $29.70 | 34,820 | — | — |
| 2022-12-15 | $31.40 | $31.40 | 7,650 | — | — |
| 2022-12-14 | $30.80 | $30.80 | 4,510 | — | — |
| 2022-12-13 | $31.00 | $31.00 | 9,210 | — | — |
| 2022-12-12 | $30.60 | $30.60 | 6,080 | — | — |
| 2022-12-09 | $30.90 | $30.90 | 8,410 | — | — |
| 2022-12-08 | $33.90 | $33.90 | 5,870 | — | — |
| 2022-12-07 | $32.90 | $32.90 | 6,730 | — | — |
| 2022-12-06 | $31.80 | $31.80 | 15,200 | — | — |
| 2022-12-05 | $33.80 | $33.80 | 10,090 | — | — |
| 2022-12-02 | $33.60 | $33.60 | 11,730 | — | — |
| 2022-12-01 | $31.80 | $31.80 | 10,140 | — | — |
| 2022-11-30 | $32.50 | $32.50 | 12,910 | — | — |
| 2022-11-29 | $26.50 | $26.50 | 6,510 | — | — |
| 2022-11-28 | $25.80 | $25.80 | 4,090 | — | — |
| 2022-11-25 | $25.90 | $25.90 | 1,220 | — | — |
| 2022-11-23 | $26.90 | $26.90 | 6,340 | — | — |
| 2022-11-22 | $28.00 | $28.00 | 10,060 | — | — |
| 2022-11-21 | $24.50 | $24.50 | 7,850 | — | — |
| 2022-11-18 | $24.20 | $24.20 | 6,860 | — | — |
| 2022-11-17 | $23.10 | $23.10 | 8,700 | — | — |
| 2022-11-16 | $23.60 | $23.60 | 2,750 | — | — |
| 2022-11-15 | $22.80 | $22.80 | 12,750 | — | — |
| 2022-11-14 | $22.80 | $22.80 | 15,870 | — | — |
| 2022-11-11 | $23.60 | $23.60 | 17,670 | — | — |
| 2022-11-10 | $22.40 | $22.40 | 20,820 | — | — |
| 2022-11-09 | $20.90 | $20.90 | 14,800 | — | — |
| 2022-11-08 | $22.20 | $22.20 | 8,680 | — | — |
| 2022-11-07 | $23.80 | $23.80 | 9,760 | — | — |
| 2022-11-04 | $22.90 | $22.90 | 9,600 | — | — |
| 2022-11-03 | $24.10 | $24.10 | 6,700 | — | — |
| 2022-11-02 | $24.00 | $24.00 | 13,090 | — | — |
| 2022-11-01 | $25.10 | $25.10 | 4,200 | — | — |
| 2022-10-31 | $24.90 | $24.90 | 8,460 | — | — |
| 2022-10-28 | $24.20 | $24.20 | 3,140 | — | — |
| 2022-10-27 | $23.90 | $23.90 | 4,810 | — | — |
| 2022-10-26 | $24.20 | $24.20 | 11,950 | — | — |
| 2022-10-25 | $26.10 | $26.10 | 3,120 | — | — |
| 2022-10-24 | $25.70 | $25.70 | 2,640 | — | — |
| 2022-10-21 | $24.00 | $24.00 | 8,110 | — | — |
| 2022-10-20 | $25.70 | $25.70 | 3,320 | — | — |
| 2022-10-19 | $27.70 | $27.70 | 3,920 | — | — |
| 2022-10-18 | $30.90 | $30.90 | 4,290 | — | — |
| 2022-10-17 | $29.30 | $29.30 | 2,340 | — | — |
| 2022-10-14 | $27.30 | $27.30 | 2,600 | — | — |
| 2022-10-13 | $26.90 | $26.90 | 5,010 | — | — |
| 2022-10-12 | $24.10 | $24.10 | 4,520 | — | — |
| 2022-10-11 | $23.80 | $23.80 | 5,210 | — | — |
| 2022-10-10 | $24.10 | $24.10 | 7,510 | — | — |
| 2022-10-07 | $24.30 | $24.30 | 7,310 | — | — |
| 2022-10-06 | $26.50 | $26.50 | 2,310 | — | — |
| 2022-10-05 | $28.40 | $28.40 | 3,430 | — | — |
| 2022-10-04 | $29.50 | $29.50 | 5,070 | — | — |
| 2022-10-03 | $29.90 | $29.90 | 2,350 | — | — |
| 2022-09-30 | $29.20 | $29.20 | 3,320 | — | — |
| 2022-09-29 | $27.90 | $27.90 | 4,410 | — | — |
| 2022-09-28 | $29.80 | $29.80 | 5,070 | — | — |
| 2022-09-27 | $28.70 | $28.70 | 6,040 | — | — |
| 2022-09-26 | $29.30 | $29.30 | 4,930 | — | — |
| 2022-09-23 | $28.80 | $28.80 | 19,740 | — | — |
| 2022-09-22 | $30.60 | $30.60 | 18,050 | — | — |
| 2022-09-21 | $34.80 | $34.80 | 7,660 | — | — |
| 2022-09-20 | $38.40 | $38.40 | 5,300 | — | — |
| 2022-09-19 | $39.00 | $39.00 | 20,260 | — | — |
| 2022-09-16 | $36.00 | $36.00 | 27,580 | — | — |
| 2022-09-15 | $38.00 | $38.00 | 30,950 | — | — |
| 2022-09-14 | $39.10 | $39.10 | 23,760 | — | — |
| 2022-09-13 | $38.80 | $38.80 | 32,270 | — | — |
| 2022-09-12 | $43.00 | $43.00 | 49,850 | — | — |
| 2022-09-09 | $41.00 | $41.00 | 15,860 | — | — |
| 2022-09-08 | $42.10 | $42.10 | 10,440 | — | — |
| 2022-09-07 | $39.00 | $39.00 | 10,860 | — | — |
| 2022-09-06 | $38.10 | $38.10 | 9,330 | — | — |
| 2022-09-02 | $39.40 | $39.40 | 9,180 | — | — |
| 2022-09-01 | $39.00 | $39.00 | 4,400 | — | — |
| 2022-08-31 | $39.20 | $39.20 | 14,250 | — | — |
| 2022-08-30 | $36.00 | $36.00 | 3,660 | — | — |
| 2022-08-29 | $35.60 | $35.60 | 7,430 | — | — |
| 2022-08-26 | $37.00 | $37.00 | 4,470 | — | — |
| 2022-08-25 | $40.00 | $40.00 | 7,510 | — | — |
| 2022-08-24 | $38.60 | $38.60 | 7,350 | — | — |
| 2022-08-23 | $34.30 | $34.30 | 4,700 | — | — |
| 2022-08-22 | $33.80 | $33.80 | 3,530 | — | — |
| 2022-08-19 | $34.00 | $34.00 | 12,860 | — | — |
| 2022-08-18 | $37.40 | $37.40 | 6,820 | — | — |
| 2022-08-17 | $36.90 | $36.90 | 14,480 | — | — |
| 2022-08-16 | $37.80 | $37.80 | 19,350 | — | — |
| 2022-08-15 | $39.10 | $39.10 | 10,900 | — | — |
| 2022-08-12 | $40.40 | $40.40 | 30,110 | — | — |
| 2022-08-11 | $36.30 | $36.30 | 14,680 | — | — |
| 2022-08-10 | $34.50 | $34.50 | 10,310 | — | — |
| 2022-08-09 | $32.50 | $32.50 | 7,680 | — | — |
| 2022-08-08 | $34.20 | $34.20 | 7,690 | — | — |
| 2022-08-05 | $33.80 | $33.80 | 9,840 | — | — |
| 2022-08-04 | $31.70 | $31.70 | 8,370 | — | — |
| 2022-08-03 | $31.20 | $31.20 | 10,050 | — | — |
| 2022-08-02 | $30.50 | $30.50 | 14,150 | — | — |
| 2022-08-01 | $29.50 | $29.50 | 20,370 | — | — |
| 2022-07-29 | $31.50 | $31.50 | 15,820 | — | — |
| 2022-07-28 | $34.30 | $34.30 | 13,490 | — | — |
| 2022-07-27 | $34.80 | $34.80 | 15,290 | — | — |
| 2022-07-26 | $32.50 | $32.50 | 10,020 | — | — |
| 2022-07-25 | $31.70 | $31.70 | 10,260 | — | — |
| 2022-07-22 | $31.00 | $31.00 | 16,860 | — | — |
| 2022-07-21 | $33.90 | $33.90 | 13,790 | — | — |
| 2022-07-20 | $33.90 | $33.90 | 19,960 | — | — |
| 2022-07-19 | $32.10 | $32.10 | 29,350 | — | — |
| 2022-07-18 | $31.90 | $31.90 | 25,750 | — | — |
| 2022-07-15 | $32.10 | $32.10 | 19,860 | — | — |
| 2022-07-14 | $32.90 | $32.90 | 29,560 | — | — |
| 2022-07-13 | $33.70 | $33.70 | 33,150 | — | — |
| 2022-07-12 | $34.00 | $34.00 | 55,830 | — | — |
| 2022-07-11 | $29.40 | $29.40 | 59,260 | — | — |
| 2022-07-08 | $34.50 | $34.50 | 96,600 | — | — |
| 2022-07-07 | $30.20 | $30.20 | 165,980 | — | — |
| 2022-07-06 | $27.30 | $27.30 | 407,670 | — | — |
| 2022-07-05 | $25.00 | $25.00 | 42,280 | — | — |
| 2022-07-01 | $21.70 | $21.70 | 57,810 | — | — |
| 2022-06-30 | $19.20 | $19.20 | 219,970 | — | — |
| 2022-06-29 | $21.70 | $21.70 | 24,400 | — | — |
| 2022-06-28 | $23.30 | $23.30 | 21,390 | — | — |
| 2022-06-27 | $21.80 | $21.80 | 25,710 | — | — |
| 2022-06-24 | $21.10 | $21.10 | 165,720 | — | — |
| 2022-06-23 | $22.50 | $22.50 | 25,170 | — | — |
| 2022-06-22 | $20.80 | $20.80 | 17,850 | — | — |
| 2022-06-21 | $21.70 | $21.70 | 16,560 | — | — |
| 2022-06-17 | $22.50 | $22.50 | 32,190 | — | — |
| 2022-06-16 | $20.70 | $20.70 | 17,440 | — | — |
| 2022-06-15 | $22.20 | $22.20 | 14,420 | — | — |
| 2022-06-14 | $21.00 | $21.00 | 15,390 | — | — |
| 2022-06-13 | $20.80 | $20.80 | 18,140 | — | — |
| 2022-06-10 | $21.00 | $21.00 | 27,430 | — | — |
| 2022-06-09 | $21.50 | $21.50 | 16,930 | — | — |
| 2022-06-08 | $22.70 | $22.70 | 25,490 | — | — |
| 2022-06-07 | $25.00 | $25.00 | 43,990 | — | — |
| 2022-06-06 | $22.90 | $22.90 | 35,310 | — | — |
| 2022-06-03 | $22.70 | $22.70 | 91,020 | — | — |
| 2022-06-02 | $19.50 | $19.50 | 39,840 | — | — |
| 2022-06-01 | $18.10 | $18.10 | 44,240 | — | — |
| 2022-05-31 | $19.30 | $19.30 | 51,290 | — | — |
| 2022-05-27 | $20.00 | $20.00 | 91,660 | — | — |
| 2022-05-26 | $19.55 | $19.55 | 279,170 | — | — |
| 2022-05-25 | $20.10 | $20.10 | 672,740 | — | — |
| 2022-05-24 | $55.60 | $55.60 | 77,710 | — | — |
| 2022-05-23 | $63.00 | $63.00 | 53,470 | — | — |
| 2022-05-20 | $59.40 | $59.40 | 33,060 | — | — |
| 2022-05-19 | $59.20 | $59.20 | 19,550 | — | — |
| 2022-05-18 | $60.95 | $60.95 | 25,960 | — | — |
| 2022-05-17 | $63.00 | $63.00 | 19,450 | — | — |
| 2022-05-16 | $60.50 | $60.50 | 18,500 | — | — |
| 2022-05-13 | $56.60 | $56.60 | 14,230 | — | — |
| 2022-05-12 | $54.20 | $54.20 | 24,250 | — | — |
| 2022-05-11 | $56.50 | $56.50 | 25,670 | — | — |
| 2022-05-10 | $60.40 | $60.40 | 24,610 | — | — |
| 2022-05-09 | $60.80 | $60.80 | 20,300 | — | — |
| 2022-05-06 | $61.40 | $61.40 | 12,440 | — | — |
| 2022-05-05 | $63.70 | $63.70 | 12,980 | — | — |
| 2022-05-04 | $65.50 | $65.50 | 16,450 | — | — |
| 2022-05-03 | $65.10 | $65.10 | 11,510 | — | — |
| 2022-05-02 | $66.00 | $66.00 | 16,610 | — | — |
| 2022-04-29 | $65.70 | $65.70 | 10,430 | — | — |
| 2022-04-28 | $66.30 | $66.30 | 10,860 | — | — |
| 2022-04-27 | $66.30 | $66.30 | 14,960 | — | — |
| 2022-04-26 | $68.30 | $68.30 | 20,740 | — | — |
| 2022-04-25 | $72.40 | $72.40 | 7,360 | — | — |
| 2022-04-22 | $73.00 | $73.00 | 9,850 | — | — |
| 2022-04-21 | $72.40 | $72.40 | 15,350 | — | — |
| 2022-04-20 | $75.90 | $75.90 | 8,280 | — | — |
| 2022-04-19 | $76.20 | $76.20 | 7,320 | — | — |
| 2022-04-18 | $75.70 | $75.70 | 11,480 | — | — |
| 2022-04-14 | $79.20 | $79.20 | 12,250 | — | — |
| 2022-04-13 | $78.40 | $78.40 | 11,280 | — | — |
| 2022-04-12 | $78.00 | $78.00 | 11,120 | — | — |
| 2022-04-11 | $80.60 | $80.60 | 11,740 | — | — |
| 2022-04-08 | $87.80 | $87.80 | 5,870 | — | — |
| 2022-04-07 | $88.00 | $88.00 | 6,990 | — | — |
| 2022-04-06 | $89.30 | $89.30 | 12,350 | — | — |
| 2022-04-05 | $87.90 | $87.90 | 6,130 | — | — |
| 2022-04-04 | $86.50 | $86.50 | 6,820 | — | — |
| 2022-04-01 | $84.80 | $84.80 | 3,310 | — | — |
| 2022-03-31 | $81.10 | $81.10 | 5,050 | — | — |
| 2022-03-30 | $81.80 | $81.80 | 5,070 | — | — |
| 2022-03-29 | $84.20 | $84.20 | 4,860 | — | — |
| 2022-03-28 | $83.10 | $83.10 | 3,820 | — | — |
| 2022-03-25 | $83.40 | $83.40 | 4,270 | — | — |
| 2022-03-24 | $83.30 | $83.30 | 5,780 | — | — |
| 2022-03-23 | $83.30 | $83.30 | 4,540 | — | — |
| 2022-03-22 | $84.00 | $84.00 | 4,330 | — | — |
| 2022-03-21 | $84.40 | $84.40 | 5,740 | — | — |
| 2022-03-18 | $86.10 | $86.10 | 8,520 | — | — |
| 2022-03-17 | $84.00 | $84.00 | 5,950 | — | — |
| 2022-03-16 | $80.20 | $80.20 | 5,110 | — | — |
| 2022-03-15 | $79.70 | $79.70 | 4,610 | — | — |
| 2022-03-14 | $76.90 | $76.90 | 8,510 | — | — |
| 2022-03-11 | $78.80 | $78.80 | 3,700 | — | — |
| 2022-03-10 | $79.90 | $79.90 | 4,970 | — | — |
| 2022-03-09 | $79.60 | $79.60 | 3,740 | — | — |
| 2022-03-08 | $77.00 | $77.00 | 5,550 | — | — |
| 2022-03-07 | $76.80 | $76.80 | 5,410 | — | — |
| 2022-03-04 | $81.40 | $81.40 | 6,370 | — | — |
| 2022-03-03 | $84.30 | $84.30 | 8,720 | — | — |
| 2022-03-02 | $85.90 | $85.90 | 3,920 | — | — |
| 2022-03-01 | $83.20 | $83.20 | 4,680 | — | — |
| 2022-02-28 | $83.80 | $83.80 | 5,780 | — | — |
| 2022-02-25 | $80.60 | $80.60 | 4,440 | — | — |
| 2022-02-24 | $80.00 | $80.00 | 5,200 | — | — |
| 2022-02-23 | $80.90 | $80.90 | 4,360 | — | — |
| 2022-02-22 | $81.20 | $81.20 | 22,380 | — | — |
| 2022-02-18 | $79.00 | $79.00 | 4,970 | — | — |
| 2022-02-17 | $82.00 | $82.00 | 5,390 | — | — |
| 2022-02-16 | $84.10 | $84.10 | 5,490 | — | — |
| 2022-02-15 | $83.80 | $83.80 | 3,940 | — | — |
| 2022-02-14 | $82.40 | $82.40 | 3,250 | — | — |
| 2022-02-11 | $82.40 | $82.40 | 4,780 | — | — |
| 2022-02-10 | $81.40 | $81.40 | 6,660 | — | — |
| 2022-02-09 | $80.90 | $80.90 | 5,030 | — | — |
| 2022-02-08 | $79.20 | $79.20 | 3,090 | — | — |
| 2022-02-07 | $77.90 | $77.90 | 3,600 | — | — |
| 2022-02-04 | $78.20 | $78.20 | 4,190 | — | — |
| 2022-02-03 | $78.90 | $78.90 | 4,130 | — | — |
| 2022-02-02 | $83.30 | $83.30 | 5,000 | — | — |
| 2022-02-01 | $83.50 | $83.50 | 6,830 | — | — |
| 2022-01-31 | $81.90 | $81.90 | 3,040 | — | — |
| 2022-01-28 | $76.10 | $76.10 | 3,300 | — | — |
| 2022-01-27 | $75.90 | $75.90 | 6,560 | — | — |
| 2022-01-26 | $77.50 | $77.50 | 5,920 | — | — |
| 2022-01-25 | $77.40 | $77.40 | 8,110 | — | — |
| 2022-01-24 | $76.10 | $76.10 | 14,340 | — | — |
| 2022-01-21 | $77.50 | $77.50 | 8,340 | — | — |
| 2022-01-20 | $79.30 | $79.30 | 3,550 | — | — |
| 2022-01-19 | $81.00 | $81.00 | 3,460 | — | — |
| 2022-01-18 | $80.10 | $80.10 | 8,840 | — | — |
| 2022-01-14 | $83.20 | $83.20 | 3,790 | — | — |
| 2022-01-13 | $82.90 | $82.90 | 7,160 | — | — |
| 2022-01-12 | $89.90 | $89.90 | 5,790 | — | — |
| 2022-01-11 | $93.00 | $93.00 | 2,220 | — | — |
| 2022-01-10 | $90.50 | $90.50 | 4,670 | — | — |
| 2022-01-07 | $90.70 | $90.70 | 2,660 | — | — |
| 2022-01-06 | $90.00 | $90.00 | 3,850 | — | — |
| 2022-01-05 | $91.30 | $91.30 | 6,080 | — | — |
| 2022-01-04 | $94.40 | $94.40 | 7,220 | — | — |
| 2022-01-03 | $94.90 | $94.90 | 4,890 | — | — |