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
- 2017-11-16 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 | $29.79 | $29.79 | 43,603 | — | — |
| 2022-12-29 | $27.99 | $27.99 | 43,573 | — | — |
| 2022-12-28 | $25.44 | $25.44 | 56,927 | — | — |
| 2022-12-27 | $23.16 | $23.16 | 38,640 | — | — |
| 2022-12-23 | $25.83 | $25.83 | 29,600 | — | — |
| 2022-12-22 | $25.29 | $25.29 | 40,753 | — | — |
| 2022-12-21 | $23.88 | $23.88 | 62,903 | — | — |
| 2022-12-20 | $23.10 | $23.10 | 92,147 | — | — |
| 2022-12-19 | $20.70 | $20.70 | 218,933 | — | — |
| 2022-12-16 | $23.52 | $23.52 | 50,087 | — | — |
| 2022-12-15 | $24.21 | $24.21 | 52,987 | — | — |
| 2022-12-14 | $25.17 | $25.17 | 103,830 | — | — |
| 2022-12-13 | $24.42 | $24.42 | 75,670 | — | — |
| 2022-12-12 | $27.00 | $27.00 | 100,967 | — | — |
| 2022-12-09 | $27.90 | $27.90 | 72,163 | — | — |
| 2022-12-08 | $29.70 | $29.70 | 180,587 | — | — |
| 2022-12-07 | $30.90 | $30.90 | 184,627 | — | — |
| 2022-12-06 | $36.00 | $36.00 | 53,580 | — | — |
| 2022-12-05 | $38.70 | $38.70 | 25,470 | — | — |
| 2022-12-02 | $41.40 | $41.40 | 32,873 | — | — |
| 2022-12-01 | $43.20 | $43.20 | 92,433 | — | — |
| 2022-11-30 | $45.00 | $45.00 | 144,300 | — | — |
| 2022-11-29 | $55.50 | $55.50 | 76,533 | — | — |
| 2022-11-28 | $52.80 | $52.80 | 11,333 | — | — |
| 2022-11-25 | $54.00 | $54.00 | 7,243 | — | — |
| 2022-11-23 | $51.90 | $51.90 | 12,380 | — | — |
| 2022-11-22 | $53.40 | $53.40 | 12,660 | — | — |
| 2022-11-21 | $54.00 | $54.00 | 18,067 | — | — |
| 2022-11-18 | $56.40 | $56.40 | 10,613 | — | — |
| 2022-11-17 | $54.30 | $54.30 | 16,017 | — | — |
| 2022-11-16 | $54.00 | $54.00 | 9,743 | — | — |
| 2022-11-15 | $57.00 | $57.00 | 9,867 | — | — |
| 2022-11-14 | $57.30 | $57.30 | 13,780 | — | — |
| 2022-11-11 | $59.70 | $59.70 | 20,873 | — | — |
| 2022-11-10 | $54.90 | $54.90 | 22,400 | — | — |
| 2022-11-09 | $51.60 | $51.60 | 10,020 | — | — |
| 2022-11-08 | $54.00 | $54.00 | 15,600 | — | — |
| 2022-11-07 | $54.00 | $54.00 | 15,037 | — | — |
| 2022-11-04 | $55.50 | $55.50 | 9,593 | — | — |
| 2022-11-03 | $56.70 | $56.70 | 33,913 | — | — |
| 2022-11-02 | $58.80 | $58.80 | 15,373 | — | — |
| 2022-11-01 | $56.70 | $56.70 | 11,813 | — | — |
| 2022-10-31 | $57.00 | $57.00 | 30,467 | — | — |
| 2022-10-28 | $58.50 | $58.50 | 13,497 | — | — |
| 2022-10-27 | $59.40 | $59.40 | 10,043 | — | — |
| 2022-10-26 | $57.00 | $57.00 | 17,493 | — | — |
| 2022-10-25 | $59.70 | $59.70 | 9,697 | — | — |
| 2022-10-24 | $57.30 | $57.30 | 7,550 | — | — |
| 2022-10-21 | $60.00 | $60.00 | 18,987 | — | — |
| 2022-10-20 | $55.20 | $55.20 | 18,513 | — | — |
| 2022-10-19 | $56.10 | $56.10 | 14,807 | — | — |
| 2022-10-18 | $54.60 | $54.60 | 16,797 | — | — |
| 2022-10-17 | $60.00 | $60.00 | 20,577 | — | — |
| 2022-10-14 | $60.60 | $60.60 | 22,703 | — | — |
| 2022-10-13 | $65.10 | $65.10 | 26,763 | — | — |
| 2022-10-12 | $59.40 | $59.40 | 19,037 | — | — |
| 2022-10-11 | $62.40 | $62.40 | 24,537 | — | — |
| 2022-10-10 | $62.10 | $62.10 | 42,260 | — | — |
| 2022-10-07 | $66.00 | $66.00 | 25,403 | — | — |
| 2022-10-06 | $66.15 | $66.15 | 54,720 | — | — |
| 2022-10-05 | $62.40 | $62.40 | 60,960 | — | — |
| 2022-10-04 | $55.20 | $55.20 | 30,367 | — | — |
| 2022-10-03 | $45.30 | $45.30 | 41,397 | — | — |
| 2022-09-30 | $51.30 | $51.30 | 63,540 | — | — |
| 2022-09-29 | $44.70 | $44.70 | 58,670 | — | — |
| 2022-09-28 | $43.50 | $43.50 | 98,700 | — | — |
| 2022-09-27 | $37.50 | $37.50 | 314,597 | — | — |
| 2022-09-26 | $26.76 | $26.76 | 13,230 | — | — |
| 2022-09-23 | $27.60 | $27.60 | 15,000 | — | — |
| 2022-09-22 | $27.75 | $27.75 | 14,403 | — | — |
| 2022-09-21 | $29.22 | $29.22 | 27,450 | — | — |
| 2022-09-20 | $30.30 | $30.30 | 61,160 | — | — |
| 2022-09-19 | $31.80 | $31.80 | 44,550 | — | — |
| 2022-09-16 | $33.00 | $33.00 | 48,117 | — | — |
| 2022-09-15 | $36.00 | $36.00 | 25,427 | — | — |
| 2022-09-14 | $33.60 | $33.60 | 23,550 | — | — |
| 2022-09-13 | $33.60 | $33.60 | 18,697 | — | — |
| 2022-09-12 | $33.60 | $33.60 | 17,973 | — | — |
| 2022-09-09 | $35.40 | $35.40 | 18,277 | — | — |
| 2022-09-08 | $35.10 | $35.10 | 16,960 | — | — |
| 2022-09-07 | $33.00 | $33.00 | 9,867 | — | — |
| 2022-09-06 | $33.90 | $33.90 | 20,593 | — | — |
| 2022-09-02 | $30.90 | $30.90 | 18,240 | — | — |
| 2022-09-01 | $31.20 | $31.20 | 10,790 | — | — |
| 2022-08-31 | $29.70 | $29.70 | 10,650 | — | — |
| 2022-08-30 | $27.60 | $27.60 | 15,867 | — | — |
| 2022-08-29 | $28.80 | $28.80 | 17,263 | — | — |
| 2022-08-26 | $31.50 | $31.50 | 8,297 | — | — |
| 2022-08-25 | $32.10 | $32.10 | 13,047 | — | — |
| 2022-08-24 | $31.20 | $31.20 | 12,043 | — | — |
| 2022-08-23 | $31.20 | $31.20 | 11,003 | — | — |
| 2022-08-22 | $30.90 | $30.90 | 11,317 | — | — |
| 2022-08-19 | $31.35 | $31.35 | 16,570 | — | — |
| 2022-08-18 | $33.30 | $33.30 | 14,320 | — | — |
| 2022-08-17 | $34.80 | $34.80 | 19,597 | — | — |
| 2022-08-16 | $38.70 | $38.70 | 26,527 | — | — |
| 2022-08-15 | $43.80 | $43.80 | 6,520 | — | — |
| 2022-08-12 | $42.60 | $42.60 | 13,277 | — | — |
| 2022-08-11 | $42.90 | $42.90 | 22,693 | — | — |
| 2022-08-10 | $38.40 | $38.40 | 16,223 | — | — |
| 2022-08-09 | $35.10 | $35.10 | 12,657 | — | — |
| 2022-08-08 | $35.10 | $35.10 | 13,410 | — | — |
| 2022-08-05 | $36.00 | $36.00 | 3,420 | — | — |
| 2022-08-04 | $38.10 | $38.10 | 4,550 | — | — |
| 2022-08-03 | $38.70 | $38.70 | 8,613 | — | — |
| 2022-08-02 | $35.10 | $35.10 | 6,393 | — | — |
| 2022-08-01 | $39.00 | $39.00 | 19,947 | — | — |
| 2022-07-29 | $38.40 | $38.40 | 3,250 | — | — |
| 2022-07-28 | $39.00 | $39.00 | 15,680 | — | — |
| 2022-07-27 | $35.40 | $35.40 | 2,080 | — | — |
| 2022-07-26 | $35.40 | $35.40 | 4,610 | — | — |
| 2022-07-25 | $36.00 | $36.00 | 7,307 | — | — |
| 2022-07-22 | $35.70 | $35.70 | 7,230 | — | — |
| 2022-07-21 | $37.50 | $37.50 | 13,873 | — | — |
| 2022-07-20 | $34.20 | $34.20 | 19,357 | — | — |
| 2022-07-19 | $33.30 | $33.30 | 1,363 | — | — |
| 2022-07-18 | $33.30 | $33.30 | 6,170 | — | — |
| 2022-07-15 | $32.10 | $32.10 | 6,533 | — | — |
| 2022-07-14 | $31.50 | $31.50 | 4,353 | — | — |
| 2022-07-13 | $31.50 | $31.50 | 4,817 | — | — |
| 2022-07-12 | $33.90 | $33.90 | 3,147 | — | — |
| 2022-07-11 | $33.90 | $33.90 | 4,750 | — | — |
| 2022-07-08 | $33.60 | $33.60 | 3,963 | — | — |
| 2022-07-07 | $32.40 | $32.40 | 5,873 | — | — |
| 2022-07-06 | $32.70 | $32.70 | 6,040 | — | — |
| 2022-07-05 | $34.50 | $34.50 | 6,603 | — | — |
| 2022-07-01 | $31.20 | $31.20 | 101,377 | — | — |
| 2022-06-30 | $28.95 | $28.95 | 6,013 | — | — |
| 2022-06-29 | $26.40 | $26.40 | 8,590 | — | — |
| 2022-06-28 | $31.80 | $31.80 | 3,027 | — | — |
| 2022-06-27 | $33.90 | $33.90 | 3,930 | — | — |
| 2022-06-24 | $32.10 | $32.10 | 5,503 | — | — |
| 2022-06-23 | $32.40 | $32.40 | 4,490 | — | — |
| 2022-06-22 | $32.40 | $32.40 | 1,997 | — | — |
| 2022-06-21 | $33.90 | $33.90 | 3,300 | — | — |
| 2022-06-17 | $32.40 | $32.40 | 2,953 | — | — |
| 2022-06-16 | $32.10 | $32.10 | 4,823 | — | — |
| 2022-06-15 | $33.90 | $33.90 | 2,137 | — | — |
| 2022-06-14 | $33.30 | $33.30 | 4,297 | — | — |
| 2022-06-13 | $35.40 | $35.40 | 7,570 | — | — |
| 2022-06-10 | $36.90 | $36.90 | 3,507 | — | — |
| 2022-06-09 | $36.00 | $36.00 | 2,293 | — | — |
| 2022-06-08 | $35.10 | $35.10 | 6,603 | — | — |
| 2022-06-07 | $34.20 | $34.20 | 3,403 | — | — |
| 2022-06-06 | $34.80 | $34.80 | 3,597 | — | — |
| 2022-06-03 | $36.60 | $36.60 | 4,240 | — | — |
| 2022-06-02 | $36.60 | $36.60 | 3,973 | — | — |
| 2022-06-01 | $37.20 | $37.20 | 3,983 | — | — |
| 2022-05-31 | $36.30 | $36.30 | 3,693 | — | — |
| 2022-05-27 | $37.50 | $37.50 | 4,190 | — | — |
| 2022-05-26 | $35.40 | $35.40 | 1,860 | — | — |
| 2022-05-25 | $35.40 | $35.40 | 3,043 | — | — |
| 2022-05-24 | $36.90 | $36.90 | 13,167 | — | — |
| 2022-05-23 | $39.00 | $39.00 | 7,723 | — | — |
| 2022-05-20 | $34.80 | $34.80 | 3,837 | — | — |
| 2022-05-19 | $36.60 | $36.60 | 2,060 | — | — |
| 2022-05-18 | $33.90 | $33.90 | 3,700 | — | — |
| 2022-05-17 | $34.50 | $34.50 | 8,047 | — | — |
| 2022-05-16 | $37.20 | $37.20 | 4,010 | — | — |
| 2022-05-13 | $36.00 | $36.00 | 5,777 | — | — |
| 2022-05-12 | $31.20 | $31.20 | 5,400 | — | — |
| 2022-05-11 | $31.50 | $31.50 | 3,987 | — | — |
| 2022-05-10 | $34.80 | $34.80 | 8,410 | — | — |
| 2022-05-09 | $31.50 | $31.50 | 6,970 | — | — |
| 2022-05-06 | $33.60 | $33.60 | 5,940 | — | — |
| 2022-05-05 | $34.20 | $34.20 | 8,013 | — | — |
| 2022-05-04 | $36.90 | $36.90 | 3,080 | — | — |
| 2022-05-03 | $37.80 | $37.80 | 2,963 | — | — |
| 2022-05-02 | $37.20 | $37.20 | 4,620 | — | — |
| 2022-04-29 | $38.70 | $38.70 | 2,560 | — | — |
| 2022-04-28 | $37.50 | $37.50 | 7,213 | — | — |
| 2022-04-27 | $39.60 | $39.60 | 4,517 | — | — |
| 2022-04-26 | $38.70 | $38.70 | 8,573 | — | — |
| 2022-04-25 | $41.10 | $41.10 | 2,813 | — | — |
| 2022-04-22 | $39.00 | $39.00 | 5,613 | — | — |
| 2022-04-21 | $38.70 | $38.70 | 8,203 | — | — |
| 2022-04-20 | $42.90 | $42.90 | 5,287 | — | — |
| 2022-04-19 | $44.10 | $44.10 | 6,763 | — | — |
| 2022-04-18 | $40.80 | $40.80 | 8,067 | — | — |
| 2022-04-14 | $42.60 | $42.60 | 10,623 | — | — |
| 2022-04-13 | $44.40 | $44.40 | 9,003 | — | — |
| 2022-04-12 | $44.10 | $44.10 | 9,463 | — | — |
| 2022-04-11 | $48.00 | $48.00 | 9,893 | — | — |
| 2022-04-08 | $52.50 | $52.50 | 6,763 | — | — |
| 2022-04-07 | $54.60 | $54.60 | 4,670 | — | — |
| 2022-04-06 | $53.70 | $53.70 | 7,670 | — | — |
| 2022-04-05 | $54.90 | $54.90 | 4,027 | — | — |
| 2022-04-04 | $57.30 | $57.30 | 7,010 | — | — |
| 2022-04-01 | $56.70 | $56.70 | 7,067 | — | — |
| 2022-03-31 | $52.50 | $52.50 | 9,680 | — | — |
| 2022-03-30 | $57.00 | $57.00 | 8,683 | — | — |
| 2022-03-29 | $59.10 | $59.10 | 8,853 | — | — |
| 2022-03-28 | $58.50 | $58.50 | 10,457 | — | — |
| 2022-03-25 | $60.90 | $60.90 | 17,267 | — | — |
| 2022-03-24 | $60.60 | $60.60 | 10,213 | — | — |
| 2022-03-23 | $60.90 | $60.90 | 17,183 | — | — |
| 2022-03-22 | $57.00 | $57.00 | 14,070 | — | — |
| 2022-03-21 | $54.15 | $54.15 | 19,987 | — | — |
| 2022-03-18 | $50.40 | $50.40 | 23,333 | — | — |
| 2022-03-17 | $53.10 | $53.10 | 21,453 | — | — |
| 2022-03-16 | $59.40 | $59.40 | 13,577 | — | — |
| 2022-03-15 | $59.10 | $59.10 | 8,943 | — | — |
| 2022-03-14 | $54.00 | $54.00 | 22,020 | — | — |
| 2022-03-11 | $63.00 | $63.00 | 13,587 | — | — |
| 2022-03-10 | $64.80 | $64.80 | 14,410 | — | — |
| 2022-03-09 | $68.70 | $68.70 | 20,780 | — | — |
| 2022-03-08 | $61.80 | $61.80 | 19,203 | — | — |
| 2022-03-07 | $64.50 | $64.50 | 25,700 | — | — |
| 2022-03-04 | $60.00 | $60.00 | 33,973 | — | — |
| 2022-03-03 | $63.60 | $63.60 | 76,400 | — | — |
| 2022-03-02 | $59.10 | $59.10 | 151,157 | — | — |
| 2022-03-01 | $54.00 | $54.00 | 72,087 | — | — |
| 2022-02-28 | $45.00 | $45.00 | 2,573 | — | — |
| 2022-02-25 | $46.50 | $46.50 | 1,627 | — | — |
| 2022-02-24 | $47.70 | $47.70 | 4,287 | — | — |
| 2022-02-23 | $44.40 | $44.40 | 6,810 | — | — |
| 2022-02-22 | $46.20 | $46.20 | 2,977 | — | — |
| 2022-02-18 | $46.80 | $46.80 | 3,443 | — | — |
| 2022-02-17 | $46.50 | $46.50 | 2,677 | — | — |
| 2022-02-16 | $49.50 | $49.50 | 3,697 | — | — |
| 2022-02-15 | $48.90 | $48.90 | 3,977 | — | — |
| 2022-02-14 | $47.10 | $47.10 | 4,520 | — | — |
| 2022-02-11 | $46.80 | $46.80 | 15,373 | — | — |
| 2022-02-10 | $51.60 | $51.60 | 5,750 | — | — |
| 2022-02-09 | $54.90 | $54.90 | 3,960 | — | — |
| 2022-02-08 | $52.50 | $52.50 | 5,117 | — | — |
| 2022-02-07 | $54.30 | $54.30 | 2,957 | — | — |
| 2022-02-04 | $55.50 | $55.50 | 3,577 | — | — |
| 2022-02-03 | $53.70 | $53.70 | 7,403 | — | — |
| 2022-02-02 | $57.90 | $57.90 | 5,683 | — | — |
| 2022-02-01 | $61.50 | $61.50 | 13,450 | — | — |
| 2022-01-31 | $61.80 | $61.80 | 3,720 | — | — |
| 2022-01-28 | $58.80 | $58.80 | 5,057 | — | — |
| 2022-01-27 | $55.20 | $55.20 | 16,690 | — | — |
| 2022-01-26 | $53.10 | $53.10 | 4,157 | — | — |
| 2022-01-25 | $56.40 | $56.40 | 3,433 | — | — |
| 2022-01-24 | $56.70 | $56.70 | 11,040 | — | — |
| 2022-01-21 | $54.90 | $54.90 | 6,383 | — | — |
| 2022-01-20 | $57.00 | $57.00 | 4,433 | — | — |
| 2022-01-19 | $58.20 | $58.20 | 3,557 | — | — |
| 2022-01-18 | $57.90 | $57.90 | 15,277 | — | — |
| 2022-01-14 | $62.70 | $62.70 | 6,843 | — | — |
| 2022-01-13 | $65.10 | $65.10 | 5,083 | — | — |
| 2022-01-12 | $65.10 | $65.10 | 3,393 | — | — |
| 2022-01-11 | $67.50 | $67.50 | 6,973 | — | — |
| 2022-01-10 | $63.60 | $63.60 | 8,023 | — | — |
| 2022-01-07 | $66.30 | $66.30 | 3,890 | — | — |
| 2022-01-06 | $66.60 | $66.60 | 4,537 | — | — |
| 2022-01-05 | $65.70 | $65.70 | 16,773 | — | — |
| 2022-01-04 | $72.00 | $72.00 | 9,713 | — | — |
| 2022-01-03 | $77.40 | $77.40 | 14,950 | — | — |