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
- 2020-10-30 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 | $26.95 | $26.95 | 3,477 | — | — |
| 2022-12-29 | $26.60 | $26.60 | 1,389 | — | — |
| 2022-12-28 | $26.99 | $26.99 | 1,663 | — | — |
| 2022-12-27 | $27.30 | $27.30 | 3,683 | — | — |
| 2022-12-23 | $27.16 | $27.16 | 6,797 | — | — |
| 2022-12-22 | $32.20 | $32.20 | 1,869 | — | — |
| 2022-12-21 | $33.46 | $33.46 | 6,666 | — | — |
| 2022-12-20 | $31.50 | $31.50 | 4,191 | — | — |
| 2022-12-19 | $31.12 | $31.12 | 5,289 | — | — |
| 2022-12-16 | $29.92 | $29.92 | 2,917 | — | — |
| 2022-12-15 | $33.25 | $33.25 | 5,463 | — | — |
| 2022-12-14 | $34.79 | $34.79 | 4,114 | — | — |
| 2022-12-13 | $34.30 | $34.30 | 6,266 | — | — |
| 2022-12-12 | $35.00 | $35.00 | 2,203 | — | — |
| 2022-12-09 | $36.05 | $36.05 | 4,900 | — | — |
| 2022-12-08 | $36.05 | $36.05 | 5,306 | — | — |
| 2022-12-07 | $36.05 | $36.05 | 4,429 | — | — |
| 2022-12-06 | $36.05 | $36.05 | 7,514 | — | — |
| 2022-12-05 | $37.45 | $37.45 | 7,357 | — | — |
| 2022-12-02 | $39.55 | $39.55 | 11,109 | — | — |
| 2022-12-01 | $39.20 | $39.20 | 7,754 | — | — |
| 2022-11-30 | $38.15 | $38.15 | 4,637 | — | — |
| 2022-11-29 | $35.70 | $35.70 | 7,014 | — | — |
| 2022-11-28 | $36.40 | $36.40 | 6,609 | — | — |
| 2022-11-25 | $37.45 | $37.45 | 2,274 | — | — |
| 2022-11-23 | $35.70 | $35.70 | 17,517 | — | — |
| 2022-11-22 | $41.65 | $41.65 | 11,851 | — | — |
| 2022-11-21 | $40.78 | $40.78 | 8,491 | — | — |
| 2022-11-18 | $42.70 | $42.70 | 25,306 | — | — |
| 2022-11-17 | $50.40 | $50.40 | 61,474 | — | — |
| 2022-11-16 | $47.95 | $47.95 | 37,134 | — | — |
| 2022-11-15 | $45.15 | $45.15 | 8,623 | — | — |
| 2022-11-14 | $43.40 | $43.40 | 22,706 | — | — |
| 2022-11-11 | $44.80 | $44.80 | 19,229 | — | — |
| 2022-11-10 | $40.95 | $40.95 | 9,657 | — | — |
| 2022-11-09 | $37.80 | $37.80 | 4,086 | — | — |
| 2022-11-08 | $38.85 | $38.85 | 10,669 | — | — |
| 2022-11-07 | $36.75 | $36.75 | 19,909 | — | — |
| 2022-11-04 | $40.60 | $40.60 | 73,311 | — | — |
| 2022-11-03 | $33.25 | $33.25 | 5,877 | — | — |
| 2022-11-02 | $35.35 | $35.35 | 6,569 | — | — |
| 2022-11-01 | $33.15 | $33.15 | 3,151 | — | — |
| 2022-10-31 | $34.30 | $34.30 | 4,506 | — | — |
| 2022-10-28 | $34.09 | $34.09 | 4,011 | — | — |
| 2022-10-27 | $34.30 | $34.30 | 4,169 | — | — |
| 2022-10-26 | $32.20 | $32.20 | 6,909 | — | — |
| 2022-10-25 | $29.75 | $29.75 | 4,597 | — | — |
| 2022-10-24 | $29.79 | $29.79 | 3,137 | — | — |
| 2022-10-21 | $29.23 | $29.23 | 1,923 | — | — |
| 2022-10-20 | $28.70 | $28.70 | 4,197 | — | — |
| 2022-10-19 | $27.65 | $27.65 | 3,606 | — | — |
| 2022-10-18 | $28.35 | $28.35 | 2,780 | — | — |
| 2022-10-17 | $28.35 | $28.35 | 2,309 | — | — |
| 2022-10-14 | $28.70 | $28.70 | 3,591 | — | — |
| 2022-10-13 | $28.49 | $28.49 | 4,080 | — | — |
| 2022-10-12 | $26.95 | $26.95 | 2,971 | — | — |
| 2022-10-11 | $26.88 | $26.88 | 4,731 | — | — |
| 2022-10-10 | $26.60 | $26.60 | 5,489 | — | — |
| 2022-10-07 | $27.13 | $27.13 | 11,211 | — | — |
| 2022-10-06 | $26.88 | $26.88 | 15,637 | — | — |
| 2022-10-05 | $24.15 | $24.15 | 7,960 | — | — |
| 2022-10-04 | $24.50 | $24.50 | 6,011 | — | — |
| 2022-10-03 | $25.20 | $25.20 | 12,374 | — | — |
| 2022-09-30 | $27.30 | $27.30 | 10,489 | — | — |
| 2022-09-29 | $25.66 | $25.66 | 15,880 | — | — |
| 2022-09-28 | $21.32 | $21.32 | 12,106 | — | — |
| 2022-09-27 | $22.01 | $22.01 | 12,114 | — | — |
| 2022-09-26 | $24.22 | $24.22 | 10,166 | — | — |
| 2022-09-23 | $29.75 | $29.75 | 6,914 | — | — |
| 2022-09-22 | $33.53 | $33.53 | 6,934 | — | — |
| 2022-09-21 | $37.45 | $37.45 | 5,057 | — | — |
| 2022-09-20 | $36.75 | $36.75 | 7,146 | — | — |
| 2022-09-19 | $36.40 | $36.40 | 4,649 | — | — |
| 2022-09-16 | $37.80 | $37.80 | 8,149 | — | — |
| 2022-09-15 | $36.75 | $36.75 | 16,443 | — | — |
| 2022-09-14 | $34.65 | $34.65 | 9,229 | — | — |
| 2022-09-13 | $31.85 | $31.85 | 7,380 | — | — |
| 2022-09-12 | $30.10 | $30.10 | 6,331 | — | — |
| 2022-09-09 | $27.58 | $27.58 | 8,146 | — | — |
| 2022-09-08 | $25.48 | $25.48 | 9,709 | — | — |
| 2022-09-07 | $27.48 | $27.48 | 4,417 | — | — |
| 2022-09-06 | $26.99 | $26.99 | 8,620 | — | — |
| 2022-09-02 | $32.48 | $32.48 | 7,089 | — | — |
| 2022-09-01 | $30.03 | $30.03 | 4,597 | — | — |
| 2022-08-31 | $29.40 | $29.40 | 6,749 | — | — |
| 2022-08-30 | $27.20 | $27.20 | 9,294 | — | — |
| 2022-08-29 | $26.95 | $26.95 | 5,700 | — | — |
| 2022-08-26 | $25.38 | $25.38 | 4,920 | — | — |
| 2022-08-25 | $24.50 | $24.50 | 6,363 | — | — |
| 2022-08-24 | $22.68 | $22.68 | 886 | — | — |
| 2022-08-23 | $22.05 | $22.05 | 934 | — | — |
| 2022-08-22 | $22.05 | $22.05 | 3,820 | — | — |
| 2022-08-19 | $23.42 | $23.42 | 4,231 | — | — |
| 2022-08-18 | $25.45 | $25.45 | 18,863 | — | — |
| 2022-08-17 | $22.43 | $22.43 | 1,423 | — | — |
| 2022-08-16 | $22.05 | $22.05 | 3,531 | — | — |
| 2022-08-15 | $21.91 | $21.91 | 817 | — | — |
| 2022-08-12 | $22.43 | $22.43 | 429 | — | — |
| 2022-08-11 | $22.40 | $22.40 | 3,626 | — | — |
| 2022-08-10 | $23.10 | $23.10 | 1,120 | — | — |
| 2022-08-09 | $22.75 | $22.75 | 703 | — | — |
| 2022-08-08 | $23.10 | $23.10 | 2,351 | — | — |
| 2022-08-05 | $22.58 | $22.58 | 1,203 | — | — |
| 2022-08-04 | $21.70 | $21.70 | 1,477 | — | — |
| 2022-08-03 | $21.95 | $21.95 | 3,600 | — | — |
| 2022-08-02 | $21.63 | $21.63 | 2,174 | — | — |
| 2022-08-01 | $22.16 | $22.16 | 1,331 | — | — |
| 2022-07-29 | $21.46 | $21.46 | 1,666 | — | — |
| 2022-07-28 | $21.35 | $21.35 | 2,526 | — | — |
| 2022-07-27 | $21.53 | $21.53 | 3,186 | — | — |
| 2022-07-26 | $20.83 | $20.83 | 4,443 | — | — |
| 2022-07-25 | $22.33 | $22.33 | 1,874 | — | — |
| 2022-07-22 | $22.40 | $22.40 | 3,589 | — | — |
| 2022-07-21 | $24.67 | $24.67 | 3,654 | — | — |
| 2022-07-20 | $25.55 | $25.55 | 2,349 | — | — |
| 2022-07-19 | $25.93 | $25.93 | 7,769 | — | — |
| 2022-07-18 | $24.40 | $24.40 | 2,897 | — | — |
| 2022-07-15 | $24.08 | $24.08 | 777 | — | — |
| 2022-07-14 | $23.87 | $23.87 | 8,231 | — | — |
| 2022-07-13 | $23.98 | $23.98 | 1,446 | — | — |
| 2022-07-12 | $24.43 | $24.43 | 1,880 | — | — |
| 2022-07-11 | $24.85 | $24.85 | 254 | — | — |
| 2022-07-08 | $24.99 | $24.99 | 2,997 | — | — |
| 2022-07-07 | $24.71 | $24.71 | 880 | — | — |
| 2022-07-06 | $24.15 | $24.15 | 9,531 | — | — |
| 2022-07-05 | $24.67 | $24.67 | 623 | — | — |
| 2022-07-01 | $25.13 | $25.13 | 2,020 | — | — |
| 2022-06-30 | $25.38 | $25.38 | 3,394 | — | — |
| 2022-06-29 | $25.58 | $25.58 | 6,726 | — | — |
| 2022-06-28 | $25.55 | $25.55 | 12,637 | — | — |
| 2022-06-27 | $25.73 | $25.73 | 2,629 | — | — |
| 2022-06-24 | $26.25 | $26.25 | 6,840 | — | — |
| 2022-06-23 | $28.17 | $28.17 | 3,980 | — | — |
| 2022-06-22 | $28.49 | $28.49 | 8,834 | — | — |
| 2022-06-21 | $28.35 | $28.35 | 23,057 | — | — |
| 2022-06-17 | $28.00 | $28.00 | 134,357 | — | — |
| 2022-06-16 | $21.32 | $21.32 | 2,137 | — | — |
| 2022-06-15 | $24.08 | $24.08 | 4,026 | — | — |
| 2022-06-14 | $23.56 | $23.56 | 1,671 | — | — |
| 2022-06-13 | $25.93 | $25.93 | 697 | — | — |
| 2022-06-10 | $26.74 | $26.74 | 1,906 | — | — |
| 2022-06-09 | $27.30 | $27.30 | 2,180 | — | — |
| 2022-06-08 | $28.28 | $28.28 | 6,197 | — | — |
| 2022-06-07 | $25.90 | $25.90 | 3,191 | — | — |
| 2022-06-06 | $26.64 | $26.64 | 5,449 | — | — |
| 2022-06-03 | $25.34 | $25.34 | 3,349 | — | — |
| 2022-06-02 | $24.92 | $24.92 | 12,177 | — | — |
| 2022-06-01 | $27.65 | $27.65 | 3,660 | — | — |
| 2022-05-31 | $28.49 | $28.49 | 3,309 | — | — |
| 2022-05-27 | $30.73 | $30.73 | 2,231 | — | — |
| 2022-05-26 | $29.92 | $29.92 | 2,637 | — | — |
| 2022-05-25 | $27.93 | $27.93 | 4,334 | — | — |
| 2022-05-24 | $28.28 | $28.28 | 1,849 | — | — |
| 2022-05-23 | $28.07 | $28.07 | 3,854 | — | — |
| 2022-05-20 | $29.82 | $29.82 | 1,557 | — | — |
| 2022-05-19 | $30.73 | $30.73 | 1,209 | — | — |
| 2022-05-18 | $29.92 | $29.92 | 1,277 | — | — |
| 2022-05-17 | $30.80 | $30.80 | 4,526 | — | — |
| 2022-05-16 | $29.82 | $29.82 | 3,909 | — | — |
| 2022-05-13 | $30.45 | $30.45 | 2,957 | — | — |
| 2022-05-12 | $29.75 | $29.75 | 4,823 | — | — |
| 2022-05-11 | $33.22 | $33.22 | 10,251 | — | — |
| 2022-05-10 | $34.65 | $34.65 | 4,683 | — | — |
| 2022-05-09 | $35.35 | $35.35 | 3,231 | — | — |
| 2022-05-06 | $38.85 | $38.85 | 1,183 | — | — |
| 2022-05-05 | $39.55 | $39.55 | 2,389 | — | — |
| 2022-05-04 | $39.55 | $39.55 | 7,686 | — | — |
| 2022-05-03 | $39.20 | $39.20 | 2,806 | — | — |
| 2022-05-02 | $38.50 | $38.50 | 5,546 | — | — |
| 2022-04-29 | $38.15 | $38.15 | 7,220 | — | — |
| 2022-04-28 | $36.05 | $36.05 | 6,163 | — | — |
| 2022-04-27 | $37.56 | $37.56 | 5,791 | — | — |
| 2022-04-26 | $39.55 | $39.55 | 2,800 | — | — |
| 2022-04-25 | $39.90 | $39.90 | 5,177 | — | — |
| 2022-04-22 | $39.90 | $39.90 | 3,043 | — | — |
| 2022-04-21 | $39.20 | $39.20 | 3,954 | — | — |
| 2022-04-20 | $38.85 | $38.85 | 6,080 | — | — |
| 2022-04-19 | $38.85 | $38.85 | 2,917 | — | — |
| 2022-04-18 | $37.28 | $37.28 | 4,520 | — | — |
| 2022-04-14 | $36.01 | $36.01 | 1,634 | — | — |
| 2022-04-13 | $35.70 | $35.70 | 374 | — | — |
| 2022-04-12 | $35.70 | $35.70 | 1,289 | — | — |
| 2022-04-11 | $35.35 | $35.35 | 2,429 | — | — |
| 2022-04-08 | $37.10 | $37.10 | 600 | — | — |
| 2022-04-07 | $37.45 | $37.45 | 4,914 | — | — |
| 2022-04-06 | $36.05 | $36.05 | 6,160 | — | — |
| 2022-04-05 | $37.10 | $37.10 | 6,403 | — | — |
| 2022-04-04 | $39.55 | $39.55 | 1,900 | — | — |
| 2022-04-01 | $38.15 | $38.15 | 4,777 | — | — |
| 2022-03-31 | $38.50 | $38.50 | 8,020 | — | — |
| 2022-03-30 | $40.95 | $40.95 | 8,103 | — | — |
| 2022-03-29 | $42.35 | $42.35 | 14,391 | — | — |
| 2022-03-28 | $39.90 | $39.90 | 27,114 | — | — |
| 2022-03-25 | $48.30 | $48.30 | 64,657 | — | — |
| 2022-03-24 | $39.90 | $39.90 | 14,477 | — | — |
| 2022-03-23 | $39.20 | $39.20 | 2,109 | — | — |
| 2022-03-22 | $38.50 | $38.50 | 971 | — | — |
| 2022-03-21 | $38.85 | $38.85 | 920 | — | — |
| 2022-03-18 | $38.85 | $38.85 | 4,183 | — | — |
| 2022-03-17 | $36.40 | $36.40 | 1,180 | — | — |
| 2022-03-16 | $34.16 | $34.16 | 1,469 | — | — |
| 2022-03-15 | $32.90 | $32.90 | 2,240 | — | — |
| 2022-03-14 | $34.30 | $34.30 | 2,246 | — | — |
| 2022-03-11 | $33.95 | $33.95 | 1,034 | — | — |
| 2022-03-10 | $36.05 | $36.05 | 1,451 | — | — |
| 2022-03-09 | $35.70 | $35.70 | 2,340 | — | — |
| 2022-03-08 | $32.58 | $32.58 | 8,623 | — | — |
| 2022-03-07 | $35.35 | $35.35 | 4,843 | — | — |
| 2022-03-04 | $40.60 | $40.60 | 3,814 | — | — |
| 2022-03-03 | $40.25 | $40.25 | 2,080 | — | — |
| 2022-03-02 | $40.25 | $40.25 | 2,229 | — | — |
| 2022-03-01 | $40.60 | $40.60 | 2,334 | — | — |
| 2022-02-28 | $39.55 | $39.55 | 3,983 | — | — |
| 2022-02-25 | $41.65 | $41.65 | 8,497 | — | — |
| 2022-02-24 | $44.10 | $44.10 | 5,671 | — | — |
| 2022-02-23 | $44.10 | $44.10 | 4,014 | — | — |
| 2022-02-22 | $42.00 | $42.00 | 12,263 | — | — |
| 2022-02-18 | $46.55 | $46.55 | 11,786 | — | — |
| 2022-02-17 | $44.45 | $44.45 | 9,520 | — | — |
| 2022-02-16 | $41.30 | $41.30 | 5,671 | — | — |
| 2022-02-15 | $39.20 | $39.20 | 6,477 | — | — |
| 2022-02-14 | $39.90 | $39.90 | 5,940 | — | — |
| 2022-02-11 | $38.50 | $38.50 | 12,683 | — | — |
| 2022-02-10 | $40.25 | $40.25 | 9,751 | — | — |
| 2022-02-09 | $38.50 | $38.50 | 2,863 | — | — |
| 2022-02-08 | $36.05 | $36.05 | 2,914 | — | — |
| 2022-02-07 | $36.75 | $36.75 | 6,923 | — | — |
| 2022-02-04 | $35.70 | $35.70 | 10,091 | — | — |
| 2022-02-03 | $35.70 | $35.70 | 5,303 | — | — |
| 2022-02-02 | $38.15 | $38.15 | 11,626 | — | — |
| 2022-02-01 | $36.40 | $36.40 | 14,183 | — | — |
| 2022-01-31 | $35.35 | $35.35 | 21,317 | — | — |
| 2022-01-28 | $31.47 | $31.47 | 8,663 | — | — |
| 2022-01-27 | $30.00 | $30.00 | 14,286 | — | — |
| 2022-01-26 | $28.35 | $28.35 | 17,426 | — | — |
| 2022-01-25 | $26.81 | $26.81 | 42,791 | — | — |
| 2022-01-24 | $24.15 | $24.15 | 9,643 | — | — |
| 2022-01-21 | $25.80 | $25.80 | 16,274 | — | — |
| 2022-01-20 | $24.85 | $24.85 | 6,046 | — | — |
| 2022-01-19 | $25.90 | $25.90 | 6,863 | — | — |
| 2022-01-18 | $26.67 | $26.67 | 7,229 | — | — |
| 2022-01-14 | $28.35 | $28.35 | 7,814 | — | — |
| 2022-01-13 | $27.79 | $27.79 | 8,900 | — | — |
| 2022-01-12 | $28.00 | $28.00 | 5,371 | — | — |
| 2022-01-11 | $28.07 | $28.07 | 13,346 | — | — |
| 2022-01-10 | $27.65 | $27.65 | 13,543 | — | — |
| 2022-01-07 | $29.58 | $29.58 | 6,603 | — | — |
| 2022-01-06 | $29.37 | $29.37 | 16,949 | — | — |
| 2022-01-05 | $32.55 | $32.55 | 31,471 | — | — |
| 2022-01-04 | $35.35 | $35.35 | 26,603 | — | — |
| 2022-01-03 | $33.01 | $33.01 | 18,817 | — | — |