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
- 2020-06-11 to 2026-08-27
- 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 | $28.46 | $40.46 | 7,800 | — | — |
| 2022-12-29 | $28.74 | $40.87 | 3,500 | — | — |
| 2022-12-28 | $28.14 | $40.02 | 3,800 | — | — |
| 2022-12-27 | $28.64 | $40.72 | 800 | — | — |
| 2022-12-23 | $28.82 | $40.98 | 100 | — | — |
| 2022-12-22 | $28.04 | $39.88 | 2,400 | — | — |
| 2022-12-21 | $28.32 | $40.27 | 2,800 | — | — |
| 2022-12-20 | $28.04 | $39.88 | 3,600 | — | — |
| 2022-12-19 | $27.66 | $39.34 | 2,500 | — | — |
| 2022-12-16 | $28.43 | $40.43 | 5,900 | — | — |
| 2022-12-15 | $28.97 | $41.20 | 8,000 | — | — |
| 2022-12-14 | $29.25 | $41.59 | 900 | — | — |
| 2022-12-13 | $29.63 | $42.13 | 3,500 | — | — |
| 2022-12-12 | $29.46 | $41.89 | 7,400 | — | — |
| 2022-12-09 | $29.39 | $41.79 | 600 | — | — |
| 2022-12-08 | $29.17 | $41.48 | 800 | — | — |
| 2022-12-07 | $28.96 | $41.19 | 1,400 | — | — |
| 2022-12-06 | $28.95 | $41.17 | 2,800 | — | — |
| 2022-12-05 | $29.95 | $42.59 | 700 | — | — |
| 2022-12-02 | $30.67 | $43.61 | 1,100 | — | — |
| 2022-12-01 | $30.72 | $43.69 | 2,300 | — | — |
| 2022-11-30 | $31.00 | $44.09 | 1,500 | — | — |
| 2022-11-29 | $30.52 | $43.40 | 1,000 | — | — |
| 2022-11-28 | $30.37 | $43.19 | 4,400 | — | — |
| 2022-11-25 | $31.36 | $44.60 | 8,400 | — | — |
| 2022-11-23 | $31.13 | $44.26 | 13,700 | — | — |
| 2022-11-22 | $30.99 | $44.07 | 16,200 | — | — |
| 2022-11-21 | $30.41 | $43.25 | 2,800 | — | — |
| 2022-11-18 | $30.38 | $43.20 | 14,800 | — | — |
| 2022-11-17 | $30.45 | $43.31 | 13,600 | — | — |
| 2022-11-16 | $30.59 | $43.50 | 23,100 | — | — |
| 2022-11-15 | $30.65 | $43.59 | 10,500 | — | — |
| 2022-11-14 | $30.25 | $43.02 | 1,000 | — | — |
| 2022-11-11 | $30.72 | $43.69 | 3,600 | — | — |
| 2022-11-10 | $30.31 | $43.10 | 11,500 | — | — |
| 2022-11-09 | $29.43 | $41.85 | 11,200 | — | — |
| 2022-11-08 | $29.86 | $42.47 | 8,700 | — | — |
| 2022-11-07 | $30.72 | $43.69 | 300 | — | — |
| 2022-11-04 | $29.90 | $42.52 | 2,100 | — | — |
| 2022-11-03 | $29.33 | $41.72 | 4,500 | — | — |
| 2022-11-02 | $28.85 | $41.03 | 400 | — | — |
| 2022-11-01 | $29.34 | $41.72 | 500 | — | — |
| 2022-10-31 | $29.07 | $41.33 | 8,100 | — | — |
| 2022-10-28 | $29.18 | $41.49 | 1,500 | — | — |
| 2022-10-27 | $28.64 | $40.72 | 25,900 | — | — |
| 2022-10-26 | $28.58 | $40.64 | 15,500 | — | — |
| 2022-10-25 | $28.50 | $40.53 | 3,500 | — | — |
| 2022-10-24 | $27.09 | $38.52 | 1,700 | — | — |
| 2022-10-21 | $26.58 | $37.80 | 1,800 | — | — |
| 2022-10-20 | $26.61 | $37.84 | 1,400 | — | — |
| 2022-10-19 | $26.72 | $37.99 | 300 | — | — |
| 2022-10-18 | $27.19 | $38.66 | 5,400 | — | — |
| 2022-10-17 | $26.73 | $38.01 | 2,300 | — | — |
| 2022-10-14 | $26.21 | $37.27 | 1,100 | — | — |
| 2022-10-13 | $26.42 | $37.57 | 16,900 | — | — |
| 2022-10-12 | $25.67 | $36.51 | 16,400 | — | — |
| 2022-10-11 | $26.48 | $35.95 | 4,000 | — | — |
| 2022-10-10 | $26.52 | $36.00 | 5,600 | — | — |
| 2022-10-07 | $27.18 | $36.91 | 700 | — | — |
| 2022-10-06 | $27.60 | $37.46 | 1,400 | — | — |
| 2022-10-05 | $28.16 | $38.24 | 4,300 | — | — |
| 2022-10-04 | $28.85 | $39.17 | 25,000 | — | — |
| 2022-10-03 | $26.68 | $36.22 | 22,400 | — | — |
| 2022-09-30 | $25.92 | $35.19 | 1,600 | — | — |
| 2022-09-29 | $25.76 | $34.97 | 4,400 | — | — |
| 2022-09-28 | $27.95 | $37.95 | 6,800 | — | — |
| 2022-09-27 | $27.11 | $36.81 | 23,700 | — | — |
| 2022-09-26 | $26.78 | $36.35 | 8,000 | — | — |
| 2022-09-23 | $28.52 | $38.72 | 6,300 | — | — |
| 2022-09-22 | $29.48 | $40.02 | 2,600 | — | — |
| 2022-09-21 | $31.06 | $42.17 | 1,200 | — | — |
| 2022-09-20 | $31.21 | $42.37 | 2,900 | — | — |
| 2022-09-19 | $32.06 | $43.53 | 1,500 | — | — |
| 2022-09-16 | $32.04 | $43.50 | 0 | — | — |
| 2022-09-15 | $32.56 | $44.21 | 1,000 | — | — |
| 2022-09-14 | $32.39 | $43.97 | 2,200 | — | — |
| 2022-09-13 | $32.56 | $44.20 | 800 | — | — |
| 2022-09-12 | $33.63 | $45.65 | 3,800 | — | — |
| 2022-09-09 | $33.46 | $45.43 | 600 | — | — |
| 2022-09-08 | $32.83 | $44.57 | 1,600 | — | — |
| 2022-09-07 | $32.44 | $44.05 | 2,000 | — | — |
| 2022-09-06 | $31.93 | $43.35 | 2,200 | — | — |
| 2022-09-02 | $32.40 | $43.98 | 100 | — | — |
| 2022-09-01 | $32.37 | $43.94 | 2,600 | — | — |
| 2022-08-31 | $33.35 | $45.27 | 100 | — | — |
| 2022-08-30 | $33.05 | $44.87 | 500 | — | — |
| 2022-08-29 | $34.04 | $46.21 | 100 | — | — |
| 2022-08-26 | $34.24 | $46.48 | 300 | — | — |
| 2022-08-25 | $34.87 | $47.34 | 1,100 | — | — |
| 2022-08-24 | $34.83 | $47.29 | 100 | — | — |
| 2022-08-23 | $34.28 | $46.54 | 1,600 | — | — |
| 2022-08-22 | $33.72 | $45.78 | 500 | — | — |
| 2022-08-19 | $34.44 | $46.75 | 500 | — | — |
| 2022-08-18 | $35.17 | $47.75 | 600 | — | — |
| 2022-08-17 | $34.77 | $47.20 | 2,300 | — | — |
| 2022-08-16 | $35.76 | $48.55 | 600 | — | — |
| 2022-08-15 | $35.44 | $48.12 | 600 | — | — |
| 2022-08-12 | $35.67 | $48.43 | 1,400 | — | — |
| 2022-08-11 | $35.24 | $47.84 | 1,800 | — | — |
| 2022-08-10 | $34.92 | $47.41 | 2,300 | — | — |
| 2022-08-09 | $34.43 | $46.75 | 300 | — | — |
| 2022-08-08 | $34.86 | $47.33 | 300 | — | — |
| 2022-08-05 | $34.37 | $46.66 | 100 | — | — |
| 2022-08-04 | $33.79 | $45.88 | 2,600 | — | — |
| 2022-08-03 | $33.86 | $45.96 | 2,600 | — | — |
| 2022-08-02 | $33.49 | $45.47 | 1,200 | — | — |
| 2022-08-01 | $33.88 | $45.99 | 3,100 | — | — |
| 2022-07-29 | $33.49 | $45.46 | 3,700 | — | — |
| 2022-07-28 | $33.61 | $45.63 | 5,600 | — | — |
| 2022-07-27 | $32.88 | $44.64 | 700 | — | — |
| 2022-07-26 | $32.19 | $43.70 | 200 | — | — |
| 2022-07-25 | $31.78 | $43.14 | 1,600 | — | — |
| 2022-07-22 | $32.15 | $43.65 | 3,700 | — | — |
| 2022-07-21 | $32.35 | $43.92 | 1,800 | — | — |
| 2022-07-20 | $32.40 | $43.99 | 3,400 | — | — |
| 2022-07-19 | $32.15 | $43.64 | 49,300 | — | — |
| 2022-07-18 | $31.45 | $42.70 | 1,000 | — | — |
| 2022-07-15 | $31.23 | $42.40 | 400 | — | — |
| 2022-07-14 | $30.73 | $41.71 | 1,000 | — | — |
| 2022-07-13 | $31.27 | $42.46 | 400 | — | — |
| 2022-07-12 | $32.76 | $42.76 | 500 | — | — |
| 2022-07-11 | $32.41 | $42.31 | 4,900 | — | — |
| 2022-07-08 | $33.14 | $43.25 | 51,000 | — | — |
| 2022-07-07 | $32.71 | $42.69 | 900 | — | — |
| 2022-07-06 | $32.22 | $42.05 | 1,200 | — | — |
| 2022-07-05 | $32.61 | $42.56 | 4,200 | — | — |
| 2022-07-01 | $32.47 | $42.38 | 800 | — | — |
| 2022-06-30 | $31.08 | $40.57 | 700 | — | — |
| 2022-06-29 | $30.94 | $40.39 | 100 | — | — |
| 2022-06-28 | $31.34 | $40.91 | 1,400 | — | — |
| 2022-06-27 | $31.77 | $41.46 | 400 | — | — |
| 2022-06-24 | $31.20 | $40.73 | 2,100 | — | — |
| 2022-06-23 | $30.14 | $39.34 | 1,200 | — | — |
| 2022-06-22 | $30.32 | $39.58 | 2,500 | — | — |
| 2022-06-21 | $30.43 | $39.72 | 200 | — | — |
| 2022-06-17 | $29.83 | $38.94 | 200 | — | — |
| 2022-06-16 | $29.18 | $38.09 | 700 | — | — |
| 2022-06-15 | $31.35 | $40.92 | 1,200 | — | — |
| 2022-06-14 | $31.15 | $40.65 | 1,300 | — | — |
| 2022-06-13 | $31.20 | $40.72 | 3,800 | — | — |
| 2022-06-10 | $33.96 | $44.32 | 2,100 | — | — |
| 2022-06-09 | $34.21 | $44.65 | 1,000 | — | — |
| 2022-06-08 | $35.04 | $45.73 | 800 | — | — |
| 2022-06-07 | $35.54 | $46.39 | 100 | — | — |
| 2022-06-06 | $35.50 | $46.34 | 100 | — | — |
| 2022-06-03 | $35.07 | $45.77 | 200 | — | — |
| 2022-06-02 | $35.54 | $46.39 | 100 | — | — |
| 2022-06-01 | $35.29 | $46.07 | 1,600 | — | — |
| 2022-05-31 | $35.02 | $45.71 | 1,100 | — | — |
| 2022-05-27 | $35.60 | $46.47 | 400 | — | — |
| 2022-05-26 | $34.62 | $45.18 | 800 | — | — |
| 2022-05-25 | $33.79 | $44.10 | 700 | — | — |
| 2022-05-24 | $32.74 | $42.74 | 800 | — | — |
| 2022-05-23 | $33.16 | $43.28 | 8,200 | — | — |
| 2022-05-20 | $32.44 | $42.34 | 3,600 | — | — |
| 2022-05-19 | $33.71 | $44.00 | 6,000 | — | — |
| 2022-05-18 | $34.43 | $44.94 | 2,400 | — | — |
| 2022-05-17 | $35.97 | $46.95 | 500 | — | — |
| 2022-05-16 | $35.57 | $46.43 | 1,200 | — | — |
| 2022-05-13 | $34.87 | $45.51 | 2,200 | — | — |
| 2022-05-12 | $33.87 | $44.21 | 3,300 | — | — |
| 2022-05-11 | $35.23 | $45.99 | 300 | — | — |
| 2022-05-10 | $35.85 | $46.79 | 2,700 | — | — |
| 2022-05-09 | $34.98 | $45.66 | 3,000 | — | — |
| 2022-05-06 | $37.18 | $48.53 | 1,100 | — | — |
| 2022-05-05 | $36.74 | $47.95 | 2,000 | — | — |
| 2022-05-04 | $38.21 | $49.88 | 800 | — | — |
| 2022-05-03 | $37.32 | $48.72 | 600 | — | — |
| 2022-05-02 | $36.11 | $47.13 | 3,100 | — | — |
| 2022-04-29 | $36.96 | $48.24 | 1,300 | — | — |
| 2022-04-28 | $38.29 | $49.98 | 500 | — | — |
| 2022-04-27 | $37.92 | $49.50 | 600 | — | — |
| 2022-04-26 | $37.13 | $48.46 | 2,100 | — | — |
| 2022-04-25 | $39.48 | $51.53 | 1,600 | — | — |
| 2022-04-22 | $39.48 | $51.53 | 2,000 | — | — |
| 2022-04-21 | $40.76 | $53.20 | 1,200 | — | — |
| 2022-04-20 | $41.20 | $53.77 | 200 | — | — |
| 2022-04-19 | $40.83 | $53.29 | 200 | — | — |
| 2022-04-18 | $40.49 | $52.85 | 8,100 | — | — |
| 2022-04-14 | $40.21 | $52.49 | 2,000 | — | — |
| 2022-04-13 | $40.30 | $52.60 | 8,400 | — | — |
| 2022-04-12 | $39.39 | $51.41 | 3,900 | — | — |
| 2022-04-11 | $39.59 | $51.68 | 900 | — | — |
| 2022-04-08 | $41.15 | $52.07 | 1,700 | — | — |
| 2022-04-07 | $40.69 | $51.49 | 2,000 | — | — |
| 2022-04-06 | $40.63 | $51.42 | 2,400 | — | — |
| 2022-04-05 | $41.06 | $51.97 | 400 | — | — |
| 2022-04-04 | $41.15 | $52.07 | 2,100 | — | — |
| 2022-04-01 | $41.81 | $52.92 | 100 | — | — |
| 2022-03-31 | $40.93 | $51.80 | 100 | — | — |
| 2022-03-30 | $40.85 | $51.70 | 300 | — | — |
| 2022-03-29 | $40.97 | $51.84 | 700 | — | — |
| 2022-03-28 | $40.69 | $51.49 | 400 | — | — |
| 2022-03-25 | $40.67 | $51.47 | 300 | — | — |
| 2022-03-24 | $40.10 | $50.75 | 200 | — | — |
| 2022-03-23 | $39.99 | $50.61 | 1,700 | — | — |
| 2022-03-22 | $40.41 | $51.14 | 1,300 | — | — |
| 2022-03-21 | $40.08 | $50.73 | 500 | — | — |
| 2022-03-18 | $39.48 | $49.96 | 500 | — | — |
| 2022-03-17 | $39.67 | $50.21 | 500 | — | — |
| 2022-03-16 | $38.68 | $48.95 | 900 | — | — |
| 2022-03-15 | $38.43 | $48.63 | 2,000 | — | — |
| 2022-03-14 | $38.27 | $48.43 | 4,800 | — | — |
| 2022-03-11 | $38.65 | $48.91 | 100 | — | — |
| 2022-03-10 | $38.83 | $49.14 | 1,500 | — | — |
| 2022-03-09 | $39.13 | $49.52 | 0 | — | — |
| 2022-03-08 | $38.70 | $48.98 | 400 | — | — |
| 2022-03-07 | $38.58 | $48.83 | 400 | — | — |
| 2022-03-04 | $40.40 | $51.13 | 2,000 | — | — |
| 2022-03-03 | $40.72 | $51.53 | 1,300 | — | — |
| 2022-03-02 | $40.67 | $51.47 | 0 | — | — |
| 2022-03-01 | $39.66 | $50.20 | 300 | — | — |
| 2022-02-28 | $39.90 | $50.49 | 300 | — | — |
| 2022-02-25 | $39.86 | $50.44 | 3,600 | — | — |
| 2022-02-24 | $38.65 | $48.91 | 6,100 | — | — |
| 2022-02-23 | $38.83 | $49.14 | 1,400 | — | — |
| 2022-02-22 | $39.39 | $49.85 | 1,900 | — | — |
| 2022-02-18 | $39.90 | $50.49 | 2,000 | — | — |
| 2022-02-17 | $40.03 | $50.66 | 1,200 | — | — |
| 2022-02-16 | $40.45 | $51.19 | 100 | — | — |
| 2022-02-15 | $39.81 | $50.38 | 2,700 | — | — |
| 2022-02-14 | $39.65 | $50.19 | 1,200 | — | — |
| 2022-02-11 | $40.14 | $50.80 | 100 | — | — |
| 2022-02-10 | $40.56 | $51.33 | 2,700 | — | — |
| 2022-02-09 | $40.89 | $51.75 | 13,600 | — | — |
| 2022-02-08 | $41.10 | $52.02 | 1,100 | — | — |
| 2022-02-07 | $40.99 | $51.88 | 19,200 | — | — |
| 2022-02-04 | $40.59 | $51.37 | 9,600 | — | — |
| 2022-02-03 | $40.31 | $51.02 | 2,100 | — | — |
| 2022-02-02 | $40.70 | $51.51 | 69,800 | — | — |
| 2022-02-01 | $40.49 | $51.24 | 57,600 | — | — |
| 2022-01-31 | $40.09 | $50.74 | 58,300 | — | — |
| 2022-01-28 | $39.01 | $49.37 | 50,700 | — | — |
| 2022-01-27 | $39.01 | $49.37 | 52,700 | — | — |
| 2022-01-26 | $38.86 | $49.17 | 29,900 | — | — |
| 2022-01-25 | $38.68 | $48.95 | 46,700 | — | — |
| 2022-01-24 | $37.57 | $47.54 | 18,100 | — | — |
| 2022-01-21 | $38.32 | $48.50 | 126,700 | — | — |
| 2022-01-20 | $39.39 | $49.85 | 64,000 | — | — |
| 2022-01-19 | $40.00 | $50.62 | 2,000 | — | — |
| 2022-01-18 | $40.18 | $50.85 | 125,900 | — | — |
| 2022-01-14 | $40.05 | $50.68 | 4,800 | — | — |
| 2022-01-13 | $40.28 | $50.97 | 6,300 | — | — |
| 2022-01-12 | $41.08 | $51.98 | 1,900 | — | — |
| 2022-01-11 | $40.58 | $51.36 | 8,400 | — | — |
| 2022-01-10 | $40.81 | $50.06 | 9,700 | — | — |
| 2022-01-07 | $40.86 | $50.12 | 6,600 | — | — |
| 2022-01-06 | $40.29 | $49.42 | 3,300 | — | — |
| 2022-01-05 | $40.19 | $49.30 | 900 | — | — |
| 2022-01-04 | $40.74 | $49.97 | 1,700 | — | — |
| 2022-01-03 | $40.25 | $49.37 | 1,600 | — | — |