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
- 2021-06-28 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 | $20.86 | $21.20 | 173,550 | — | — |
| 2022-12-29 | $21.33 | $21.67 | 16,800 | — | — |
| 2022-12-28 | $20.68 | $21.01 | 30,600 | — | — |
| 2022-12-27 | $20.95 | $21.29 | 15,450 | — | — |
| 2022-12-23 | $21.11 | $21.45 | 15,000 | — | — |
| 2022-12-22 | $20.64 | $20.97 | 23,100 | — | — |
| 2022-12-21 | $20.99 | $21.32 | 55,200 | — | — |
| 2022-12-20 | $20.55 | $20.88 | 46,500 | — | — |
| 2022-12-19 | $20.87 | $21.21 | 26,100 | — | — |
| 2022-12-16 | $21.60 | $21.95 | 28,650 | — | — |
| 2022-12-15 | $22.06 | $22.41 | 22,200 | — | — |
| 2022-12-14 | $22.59 | $22.96 | 11,100 | — | — |
| 2022-12-13 | $22.61 | $22.98 | 36,300 | — | — |
| 2022-12-12 | $22.43 | $22.79 | 77,700 | — | — |
| 2022-12-09 | $28.79 | $29.25 | 20,550 | — | — |
| 2022-12-08 | $29.03 | $29.50 | 36,300 | — | — |
| 2022-12-07 | $28.85 | $29.31 | 36,150 | — | — |
| 2022-12-06 | $28.93 | $29.40 | 18,750 | — | — |
| 2022-12-05 | $29.45 | $29.92 | 34,200 | — | — |
| 2022-12-02 | $30.07 | $30.56 | 19,800 | — | — |
| 2022-12-01 | $31.17 | $31.67 | 43,350 | — | — |
| 2022-11-30 | $31.58 | $32.09 | 39,000 | — | — |
| 2022-11-29 | $29.94 | $30.42 | 20,100 | — | — |
| 2022-11-28 | $30.17 | $30.56 | 47,250 | — | — |
| 2022-11-25 | $31.05 | $31.45 | 16,800 | — | — |
| 2022-11-23 | $30.43 | $30.83 | 10,200 | — | — |
| 2022-11-22 | $29.77 | $30.15 | 11,850 | — | — |
| 2022-11-21 | $29.36 | $29.74 | 11,100 | — | — |
| 2022-11-18 | $29.80 | $30.19 | 16,200 | — | — |
| 2022-11-17 | $29.98 | $30.37 | 40,050 | — | — |
| 2022-11-16 | $30.59 | $30.98 | 71,250 | — | — |
| 2022-11-15 | $30.93 | $31.33 | 45,000 | — | — |
| 2022-11-14 | $30.49 | $30.89 | 46,800 | — | — |
| 2022-11-11 | $31.21 | $31.62 | 50,250 | — | — |
| 2022-11-10 | $29.75 | $30.14 | 68,550 | — | — |
| 2022-11-09 | $26.99 | $27.34 | 30,300 | — | — |
| 2022-11-08 | $27.47 | $27.83 | 27,600 | — | — |
| 2022-11-07 | $27.49 | $27.85 | 18,750 | — | — |
| 2022-11-04 | $26.97 | $27.32 | 14,100 | — | — |
| 2022-11-03 | $25.91 | $26.24 | 33,150 | — | — |
| 2022-11-02 | $25.85 | $26.18 | 25,050 | — | — |
| 2022-11-01 | $26.70 | $27.05 | 28,350 | — | — |
| 2022-10-31 | $26.40 | $26.74 | 22,050 | — | — |
| 2022-10-28 | $26.73 | $27.08 | 23,850 | — | — |
| 2022-10-27 | $26.52 | $26.86 | 32,700 | — | — |
| 2022-10-26 | $26.27 | $26.61 | 32,250 | — | — |
| 2022-10-25 | $26.15 | $26.49 | 69,450 | — | — |
| 2022-10-24 | $25.43 | $25.76 | 43,350 | — | — |
| 2022-10-21 | $25.46 | $25.79 | 46,050 | — | — |
| 2022-10-20 | $25.19 | $25.52 | 31,950 | — | — |
| 2022-10-19 | $25.84 | $26.17 | 23,400 | — | — |
| 2022-10-18 | $26.54 | $26.88 | 17,850 | — | — |
| 2022-10-17 | $26.01 | $26.34 | 14,550 | — | — |
| 2022-10-14 | $25.29 | $25.61 | 14,700 | — | — |
| 2022-10-13 | $26.11 | $26.44 | 15,000 | — | — |
| 2022-10-12 | $25.57 | $25.90 | 27,750 | — | — |
| 2022-10-11 | $25.88 | $26.21 | 39,000 | — | — |
| 2022-10-10 | $26.70 | $27.05 | 13,050 | — | — |
| 2022-10-07 | $26.89 | $27.24 | 15,150 | — | — |
| 2022-10-06 | $28.01 | $28.37 | 25,650 | — | — |
| 2022-10-05 | $28.87 | $29.24 | 22,050 | — | — |
| 2022-10-04 | $29.51 | $29.90 | 48,300 | — | — |
| 2022-10-03 | $28.14 | $28.50 | 34,950 | — | — |
| 2022-09-30 | $27.27 | $27.62 | 39,150 | — | — |
| 2022-09-29 | $27.12 | $27.47 | 49,050 | — | — |
| 2022-09-28 | $28.31 | $28.67 | 40,350 | — | — |
| 2022-09-27 | $27.69 | $28.04 | 51,300 | — | — |
| 2022-09-26 | $28.60 | $28.97 | 9,150 | — | — |
| 2022-09-23 | $29.31 | $29.69 | 10,350 | — | — |
| 2022-09-22 | $30.43 | $30.82 | 9,150 | — | — |
| 2022-09-21 | $31.07 | $31.48 | 7,650 | — | — |
| 2022-09-20 | $31.64 | $32.05 | 8,700 | — | — |
| 2022-09-19 | $32.29 | $32.70 | 9,750 | — | — |
| 2022-09-16 | $31.98 | $32.39 | 17,400 | — | — |
| 2022-09-15 | $32.56 | $32.98 | 16,350 | — | — |
| 2022-09-14 | $33.02 | $33.45 | 10,950 | — | — |
| 2022-09-13 | $32.86 | $33.29 | 7,500 | — | — |
| 2022-09-12 | $34.20 | $34.55 | 6,900 | — | — |
| 2022-09-09 | $33.56 | $33.90 | 8,400 | — | — |
| 2022-09-08 | $32.72 | $33.05 | 9,900 | — | — |
| 2022-09-07 | $32.18 | $32.51 | 5,700 | — | — |
| 2022-09-06 | $31.45 | $31.77 | 12,750 | — | — |
| 2022-09-02 | $31.78 | $32.10 | 8,100 | — | — |
| 2022-09-01 | $31.66 | $31.98 | 8,400 | — | — |
| 2022-08-31 | $32.10 | $32.43 | 18,450 | — | — |
| 2022-08-30 | $32.49 | $32.82 | 19,950 | — | — |
| 2022-08-29 | $32.96 | $33.30 | 6,450 | — | — |
| 2022-08-26 | $32.80 | $33.13 | 5,850 | — | — |
| 2022-08-25 | $34.41 | $34.76 | 10,950 | — | — |
| 2022-08-24 | $34.07 | $34.41 | 3,750 | — | — |
| 2022-08-23 | $34.04 | $34.39 | 7,350 | — | — |
| 2022-08-22 | $33.97 | $34.32 | 18,150 | — | — |
| 2022-08-19 | $34.44 | $34.79 | 12,600 | — | — |
| 2022-08-18 | $34.96 | $35.32 | 25,050 | — | — |
| 2022-08-17 | $35.05 | $35.40 | 7,200 | — | — |
| 2022-08-16 | $35.48 | $35.84 | 12,600 | — | — |
| 2022-08-15 | $35.45 | $35.81 | 16,200 | — | — |
| 2022-08-12 | $35.84 | $36.20 | 11,850 | — | — |
| 2022-08-11 | $35.79 | $36.16 | 13,500 | — | — |
| 2022-08-10 | $35.41 | $35.77 | 16,350 | — | — |
| 2022-08-09 | $33.50 | $33.84 | 8,550 | — | — |
| 2022-08-08 | $33.57 | $33.92 | 22,500 | — | — |
| 2022-08-05 | $33.25 | $33.59 | 33,000 | — | — |
| 2022-08-04 | $33.51 | $33.85 | 11,850 | — | — |
| 2022-08-03 | $33.20 | $33.54 | 11,850 | — | — |
| 2022-08-02 | $32.64 | $32.97 | 13,350 | — | — |
| 2022-08-01 | $33.11 | $33.44 | 19,800 | — | — |
| 2022-07-29 | $33.15 | $33.49 | 13,050 | — | — |
| 2022-07-28 | $32.89 | $33.23 | 17,400 | — | — |
| 2022-07-27 | $32.29 | $32.62 | 27,600 | — | — |
| 2022-07-26 | $31.59 | $31.91 | 11,700 | — | — |
| 2022-07-25 | $32.19 | $32.51 | 8,250 | — | — |
| 2022-07-22 | $32.01 | $32.34 | 8,850 | — | — |
| 2022-07-21 | $32.12 | $32.45 | 6,450 | — | — |
| 2022-07-20 | $31.76 | $32.08 | 10,050 | — | — |
| 2022-07-19 | $31.35 | $31.67 | 18,150 | — | — |
| 2022-07-18 | $30.08 | $30.39 | 18,000 | — | — |
| 2022-07-15 | $29.82 | $30.12 | 15,450 | — | — |
| 2022-07-14 | $28.91 | $29.20 | 43,500 | — | — |
| 2022-07-13 | $29.55 | $29.85 | 18,750 | — | — |
| 2022-07-12 | $29.97 | $30.27 | 22,350 | — | — |
| 2022-07-11 | $29.67 | $29.98 | 22,200 | — | — |
| 2022-07-08 | $30.39 | $30.70 | 16,650 | — | — |
| 2022-07-07 | $30.65 | $30.97 | 32,400 | — | — |
| 2022-07-06 | $29.78 | $30.08 | 26,250 | — | — |
| 2022-07-05 | $29.97 | $30.27 | 39,450 | — | — |
| 2022-07-01 | $30.14 | $30.45 | 12,300 | — | — |
| 2022-06-30 | $29.72 | $30.02 | 29,850 | — | — |
| 2022-06-29 | $29.89 | $30.20 | 23,850 | — | — |
| 2022-06-28 | $30.12 | $30.43 | 19,800 | — | — |
| 2022-06-27 | $30.59 | $30.90 | 42,000 | — | — |
| 2022-06-24 | $30.44 | $30.75 | 31,650 | — | — |
| 2022-06-23 | $29.57 | $29.87 | 24,750 | — | — |
| 2022-06-22 | $29.05 | $29.34 | 22,350 | — | — |
| 2022-06-21 | $29.33 | $29.63 | 20,400 | — | — |
| 2022-06-17 | $29.03 | $29.33 | 34,200 | — | — |
| 2022-06-16 | $28.80 | $29.09 | 32,550 | — | — |
| 2022-06-15 | $30.55 | $30.86 | 31,800 | — | — |
| 2022-06-14 | $30.01 | $30.31 | 30,300 | — | — |
| 2022-06-13 | $30.32 | $30.53 | 40,200 | — | — |
| 2022-06-10 | $31.53 | $31.76 | 15,750 | — | — |
| 2022-06-09 | $32.63 | $32.86 | 21,750 | — | — |
| 2022-06-08 | $33.53 | $33.76 | 8,850 | — | — |
| 2022-06-07 | $34.09 | $34.33 | 8,550 | — | — |
| 2022-06-06 | $33.86 | $34.10 | 44,250 | — | — |
| 2022-06-03 | $33.63 | $33.86 | 33,300 | — | — |
| 2022-06-02 | $34.44 | $34.68 | 38,700 | — | — |
| 2022-06-01 | $33.51 | $33.75 | 23,250 | — | — |
| 2022-05-31 | $33.89 | $34.13 | 29,850 | — | — |
| 2022-05-27 | $33.76 | $34.00 | 27,900 | — | — |
| 2022-05-26 | $32.39 | $32.62 | 55,350 | — | — |
| 2022-05-25 | $31.34 | $31.56 | 17,400 | — | — |
| 2022-05-24 | $31.25 | $31.47 | 46,350 | — | — |
| 2022-05-23 | $31.37 | $31.60 | 32,550 | — | — |
| 2022-05-20 | $31.46 | $31.68 | 90,000 | — | — |
| 2022-05-19 | $31.01 | $31.23 | 118,050 | — | — |
| 2022-05-18 | $30.67 | $30.88 | 60,900 | — | — |
| 2022-05-17 | $32.75 | $32.98 | 19,050 | — | — |
| 2022-05-16 | $31.95 | $32.18 | 21,900 | — | — |
| 2022-05-13 | $31.91 | $32.14 | 33,150 | — | — |
| 2022-05-12 | $30.40 | $30.61 | 78,900 | — | — |
| 2022-05-11 | $31.33 | $31.55 | 69,300 | — | — |
| 2022-05-10 | $31.58 | $31.80 | 92,250 | — | — |
| 2022-05-09 | $30.99 | $31.21 | 41,400 | — | — |
| 2022-05-06 | $32.41 | $32.64 | 38,550 | — | — |
| 2022-05-05 | $32.94 | $33.17 | 41,700 | — | — |
| 2022-05-04 | $34.75 | $34.99 | 33,450 | — | — |
| 2022-05-03 | $33.87 | $34.11 | 35,250 | — | — |
| 2022-05-02 | $33.66 | $33.90 | 50,100 | — | — |
| 2022-04-29 | $33.44 | $33.68 | 37,200 | — | — |
| 2022-04-28 | $34.71 | $34.95 | 38,850 | — | — |
| 2022-04-27 | $33.93 | $34.17 | 45,750 | — | — |
| 2022-04-26 | $33.61 | $33.84 | 51,300 | — | — |
| 2022-04-25 | $34.89 | $35.14 | 35,400 | — | — |
| 2022-04-22 | $34.80 | $35.05 | 43,800 | — | — |
| 2022-04-21 | $36.57 | $36.83 | 26,250 | — | — |
| 2022-04-20 | $37.25 | $37.51 | 44,100 | — | — |
| 2022-04-19 | $36.93 | $37.19 | 117,150 | — | — |
| 2022-04-18 | $36.26 | $36.52 | 59,100 | — | — |
| 2022-04-14 | $36.82 | $37.08 | 27,000 | — | — |
| 2022-04-13 | $36.77 | $37.03 | 15,150 | — | — |
| 2022-04-12 | $36.25 | $36.51 | 30,900 | — | — |
| 2022-04-11 | $36.83 | $37.09 | 59,400 | — | — |
| 2022-04-08 | $37.72 | $37.99 | 17,400 | — | — |
| 2022-04-07 | $37.81 | $38.07 | 41,250 | — | — |
| 2022-04-06 | $38.49 | $38.76 | 49,650 | — | — |
| 2022-04-05 | $39.01 | $39.29 | 43,200 | — | — |
| 2022-04-04 | $39.34 | $39.62 | 32,850 | — | — |
| 2022-04-01 | $38.43 | $38.70 | 73,200 | — | — |
| 2022-03-31 | $38.13 | $38.40 | 618,150 | — | — |
| 2022-03-30 | $38.80 | $39.07 | 17,550 | — | — |
| 2022-03-29 | $39.19 | $39.47 | 35,250 | — | — |
| 2022-03-28 | $38.51 | $38.78 | 29,100 | — | — |
| 2022-03-25 | $38.22 | $38.49 | 25,200 | — | — |
| 2022-03-24 | $37.89 | $38.16 | 48,600 | — | — |
| 2022-03-23 | $37.37 | $37.63 | 13,200 | — | — |
| 2022-03-22 | $38.19 | $38.46 | 19,500 | — | — |
| 2022-03-21 | $37.71 | $37.98 | 21,300 | — | — |
| 2022-03-18 | $37.58 | $37.85 | 37,500 | — | — |
| 2022-03-17 | $37.25 | $37.52 | 20,250 | — | — |
| 2022-03-16 | $36.64 | $36.90 | 30,150 | — | — |
| 2022-03-15 | $35.51 | $35.76 | 57,900 | — | — |
| 2022-03-14 | $35.05 | $35.21 | 17,700 | — | — |
| 2022-03-11 | $36.03 | $36.19 | 31,350 | — | — |
| 2022-03-10 | $36.39 | $36.55 | 12,150 | — | — |
| 2022-03-09 | $36.49 | $36.65 | 10,050 | — | — |
| 2022-03-08 | $35.16 | $35.31 | 37,800 | — | — |
| 2022-03-07 | $35.29 | $35.45 | 19,200 | — | — |
| 2022-03-04 | $36.33 | $36.49 | 17,850 | — | — |
| 2022-03-03 | $36.42 | $36.58 | 9,000 | — | — |
| 2022-03-02 | $36.99 | $37.16 | 31,200 | — | — |
| 2022-03-01 | $36.14 | $36.30 | 12,600 | — | — |
| 2022-02-28 | $36.87 | $37.03 | 18,000 | — | — |
| 2022-02-25 | $36.96 | $37.12 | 22,350 | — | — |
| 2022-02-24 | $36.17 | $36.33 | 119,550 | — | — |
| 2022-02-23 | $35.22 | $35.37 | 13,650 | — | — |
| 2022-02-22 | $36.03 | $36.18 | 28,650 | — | — |
| 2022-02-18 | $35.81 | $35.97 | 23,850 | — | — |
| 2022-02-17 | $36.79 | $36.95 | 13,350 | — | — |
| 2022-02-16 | $37.92 | $38.09 | 22,350 | — | — |
| 2022-02-15 | $38.10 | $38.27 | 16,800 | — | — |
| 2022-02-14 | $38.22 | $38.39 | 33,750 | — | — |
| 2022-02-11 | $39.27 | $39.45 | 38,850 | — | — |
| 2022-02-10 | $40.54 | $40.72 | 45,450 | — | — |
| 2022-02-09 | $38.77 | $38.94 | 28,500 | — | — |
| 2022-02-08 | $38.13 | $38.30 | 19,200 | — | — |
| 2022-02-07 | $38.06 | $38.23 | 18,300 | — | — |
| 2022-02-04 | $37.49 | $37.65 | 15,900 | — | — |
| 2022-02-03 | $37.50 | $37.66 | 19,200 | — | — |
| 2022-02-02 | $38.12 | $38.29 | 31,800 | — | — |
| 2022-02-01 | $37.96 | $38.13 | 18,750 | — | — |
| 2022-01-31 | $37.49 | $37.66 | 19,800 | — | — |
| 2022-01-28 | $36.25 | $36.41 | 62,550 | — | — |
| 2022-01-27 | $35.47 | $35.63 | 17,550 | — | — |
| 2022-01-26 | $35.77 | $35.92 | 26,100 | — | — |
| 2022-01-25 | $36.78 | $36.94 | 42,750 | — | — |
| 2022-01-24 | $36.26 | $36.42 | 57,000 | — | — |
| 2022-01-21 | $36.50 | $36.66 | 33,450 | — | — |
| 2022-01-20 | $37.36 | $37.52 | 14,700 | — | — |
| 2022-01-19 | $37.79 | $37.95 | 20,850 | — | — |
| 2022-01-18 | $37.81 | $37.98 | 33,600 | — | — |
| 2022-01-14 | $39.29 | $39.47 | 16,650 | — | — |
| 2022-01-13 | $39.90 | $40.07 | 21,000 | — | — |
| 2022-01-12 | $40.55 | $40.73 | 23,850 | — | — |
| 2022-01-11 | $40.71 | $40.89 | 17,400 | — | — |
| 2022-01-10 | $39.37 | $39.54 | 27,300 | — | — |
| 2022-01-07 | $40.13 | $40.30 | 23,400 | — | — |
| 2022-01-06 | $39.88 | $40.05 | 56,250 | — | — |
| 2022-01-05 | $41.02 | $41.20 | 45,900 | — | — |
| 2022-01-04 | $42.39 | $42.58 | 41,100 | — | — |
| 2022-01-03 | $41.81 | $41.99 | 49,950 | — | — |