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
- 2021-11-02 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 | $23.08 | $25.60 | 321,000 | — | — |
| 2022-12-29 | $22.82 | $25.31 | 307,500 | — | — |
| 2022-12-28 | $22.73 | $25.21 | 159,900 | — | — |
| 2022-12-27 | $23.65 | $26.23 | 49,700 | — | — |
| 2022-12-23 | $23.90 | $26.51 | 40,700 | — | — |
| 2022-12-22 | $23.99 | $26.61 | 63,500 | — | — |
| 2022-12-21 | $24.63 | $27.31 | 86,600 | — | — |
| 2022-12-20 | $24.15 | $26.78 | 99,600 | — | — |
| 2022-12-19 | $24.00 | $26.62 | 66,100 | — | — |
| 2022-12-16 | $24.58 | $27.26 | 175,300 | — | — |
| 2022-12-15 | $24.88 | $27.59 | 56,000 | — | — |
| 2022-12-14 | $25.12 | $27.86 | 71,000 | — | — |
| 2022-12-13 | $25.43 | $28.20 | 163,300 | — | — |
| 2022-12-12 | $26.16 | $29.01 | 90,800 | — | — |
| 2022-12-09 | $26.71 | $29.62 | 170,700 | — | — |
| 2022-12-08 | $29.71 | $30.51 | 152,400 | — | — |
| 2022-12-07 | $29.89 | $30.69 | 87,300 | — | — |
| 2022-12-06 | $30.00 | $30.81 | 82,000 | — | — |
| 2022-12-05 | $30.65 | $31.47 | 68,400 | — | — |
| 2022-12-02 | $30.75 | $31.58 | 74,700 | — | — |
| 2022-12-01 | $30.57 | $31.39 | 59,700 | — | — |
| 2022-11-30 | $30.50 | $31.32 | 213,100 | — | — |
| 2022-11-29 | $29.15 | $29.68 | 44,400 | — | — |
| 2022-11-28 | $29.37 | $29.90 | 45,300 | — | — |
| 2022-11-25 | $29.05 | $29.58 | 22,700 | — | — |
| 2022-11-23 | $28.89 | $29.41 | 11,800 | — | — |
| 2022-11-22 | $28.98 | $29.50 | 30,000 | — | — |
| 2022-11-21 | $28.63 | $29.15 | 22,900 | — | — |
| 2022-11-18 | $28.63 | $29.15 | 53,600 | — | — |
| 2022-11-17 | $28.94 | $29.46 | 47,300 | — | — |
| 2022-11-16 | $28.04 | $28.55 | 67,400 | — | — |
| 2022-11-15 | $29.10 | $29.63 | 92,600 | — | — |
| 2022-11-14 | $29.37 | $29.90 | 63,900 | — | — |
| 2022-11-11 | $29.12 | $29.65 | 55,700 | — | — |
| 2022-11-10 | $28.93 | $29.45 | 107,300 | — | — |
| 2022-11-09 | $28.30 | $28.81 | 32,300 | — | — |
| 2022-11-08 | $28.95 | $29.47 | 52,900 | — | — |
| 2022-11-07 | $29.31 | $29.84 | 51,000 | — | — |
| 2022-11-04 | $29.32 | $29.85 | 52,300 | — | — |
| 2022-11-03 | $29.15 | $29.68 | 37,000 | — | — |
| 2022-11-02 | $28.50 | $29.02 | 75,300 | — | — |
| 2022-11-01 | $28.89 | $29.41 | 58,000 | — | — |
| 2022-10-31 | $28.73 | $29.25 | 111,700 | — | — |
| 2022-10-28 | $28.12 | $28.63 | 412,300 | — | — |
| 2022-10-27 | $26.67 | $27.15 | 108,500 | — | — |
| 2022-10-26 | $26.98 | $27.47 | 101,500 | — | — |
| 2022-10-25 | $25.95 | $26.42 | 116,900 | — | — |
| 2022-10-24 | $24.98 | $25.43 | 112,900 | — | — |
| 2022-10-21 | $25.50 | $25.96 | 61,900 | — | — |
| 2022-10-20 | $25.63 | $26.09 | 62,800 | — | — |
| 2022-10-19 | $26.14 | $26.61 | 88,900 | — | — |
| 2022-10-18 | $26.33 | $26.81 | 71,600 | — | — |
| 2022-10-17 | $26.24 | $26.71 | 121,200 | — | — |
| 2022-10-14 | $25.50 | $25.96 | 58,000 | — | — |
| 2022-10-13 | $26.00 | $26.47 | 89,600 | — | — |
| 2022-10-12 | $25.61 | $26.07 | 33,300 | — | — |
| 2022-10-11 | $25.69 | $26.15 | 71,800 | — | — |
| 2022-10-10 | $24.80 | $25.25 | 39,600 | — | — |
| 2022-10-07 | $24.71 | $25.16 | 71,500 | — | — |
| 2022-10-06 | $24.75 | $25.20 | 70,000 | — | — |
| 2022-10-05 | $24.40 | $24.84 | 53,000 | — | — |
| 2022-10-04 | $25.26 | $25.72 | 98,900 | — | — |
| 2022-10-03 | $24.85 | $25.30 | 73,800 | — | — |
| 2022-09-30 | $25.61 | $26.07 | 88,600 | — | — |
| 2022-09-29 | $25.59 | $26.05 | 65,800 | — | — |
| 2022-09-28 | $26.29 | $26.77 | 92,400 | — | — |
| 2022-09-27 | $25.42 | $25.88 | 78,000 | — | — |
| 2022-09-26 | $25.08 | $25.53 | 78,300 | — | — |
| 2022-09-23 | $24.90 | $25.35 | 108,500 | — | — |
| 2022-09-22 | $25.01 | $25.46 | 112,000 | — | — |
| 2022-09-21 | $25.81 | $26.28 | 96,300 | — | — |
| 2022-09-20 | $25.87 | $26.34 | 111,700 | — | — |
| 2022-09-19 | $27.29 | $27.78 | 97,600 | — | — |
| 2022-09-16 | $26.85 | $27.34 | 1,219,100 | — | — |
| 2022-09-15 | $29.48 | $30.01 | 143,000 | — | — |
| 2022-09-14 | $29.89 | $30.43 | 160,800 | — | — |
| 2022-09-13 | $29.83 | $30.11 | 146,700 | — | — |
| 2022-09-12 | $29.91 | $30.20 | 129,400 | — | — |
| 2022-09-09 | $29.88 | $30.17 | 135,400 | — | — |
| 2022-09-08 | $30.15 | $30.44 | 167,500 | — | — |
| 2022-09-07 | $30.07 | $30.36 | 178,300 | — | — |
| 2022-09-06 | $29.50 | $29.78 | 258,400 | — | — |
| 2022-09-02 | $28.50 | $28.77 | 82,800 | — | — |
| 2022-09-01 | $28.45 | $28.72 | 84,800 | — | — |
| 2022-08-31 | $28.94 | $29.22 | 104,500 | — | — |
| 2022-08-30 | $28.23 | $28.50 | 70,000 | — | — |
| 2022-08-29 | $28.95 | $29.23 | 62,600 | — | — |
| 2022-08-26 | $29.59 | $29.87 | 41,200 | — | — |
| 2022-08-25 | $30.51 | $30.80 | 75,300 | — | — |
| 2022-08-24 | $29.87 | $30.16 | 47,800 | — | — |
| 2022-08-23 | $29.65 | $29.93 | 64,200 | — | — |
| 2022-08-22 | $30.63 | $30.92 | 55,100 | — | — |
| 2022-08-19 | $31.02 | $31.32 | 78,300 | — | — |
| 2022-08-18 | $31.81 | $32.11 | 62,700 | — | — |
| 2022-08-17 | $31.19 | $31.49 | 46,100 | — | — |
| 2022-08-16 | $31.80 | $32.10 | 138,000 | — | — |
| 2022-08-15 | $32.00 | $32.31 | 92,400 | — | — |
| 2022-08-12 | $31.95 | $32.26 | 155,800 | — | — |
| 2022-08-11 | $31.85 | $32.15 | 195,500 | — | — |
| 2022-08-10 | $31.34 | $31.64 | 196,500 | — | — |
| 2022-08-09 | $30.50 | $30.79 | 182,000 | — | — |
| 2022-08-08 | $30.49 | $30.78 | 150,900 | — | — |
| 2022-08-05 | $30.90 | $31.20 | 104,300 | — | — |
| 2022-08-04 | $30.83 | $31.12 | 79,300 | — | — |
| 2022-08-03 | $30.70 | $30.99 | 106,600 | — | — |
| 2022-08-02 | $30.42 | $30.71 | 106,800 | — | — |
| 2022-08-01 | $30.78 | $31.07 | 109,000 | — | — |
| 2022-07-29 | $30.79 | $31.08 | 147,400 | — | — |
| 2022-07-28 | $30.35 | $30.64 | 130,100 | — | — |
| 2022-07-27 | $29.26 | $29.54 | 98,100 | — | — |
| 2022-07-26 | $28.92 | $29.20 | 122,700 | — | — |
| 2022-07-25 | $28.51 | $28.78 | 73,000 | — | — |
| 2022-07-22 | $27.55 | $27.81 | 54,600 | — | — |
| 2022-07-21 | $27.91 | $28.18 | 78,200 | — | — |
| 2022-07-20 | $27.74 | $28.00 | 121,300 | — | — |
| 2022-07-19 | $27.55 | $27.81 | 75,100 | — | — |
| 2022-07-18 | $27.01 | $27.27 | 82,100 | — | — |
| 2022-07-15 | $27.37 | $27.63 | 120,800 | — | — |
| 2022-07-14 | $26.13 | $26.38 | 52,600 | — | — |
| 2022-07-13 | $25.55 | $25.79 | 40,900 | — | — |
| 2022-07-12 | $25.41 | $25.65 | 160,300 | — | — |
| 2022-07-11 | $25.25 | $25.49 | 60,200 | — | — |
| 2022-07-08 | $25.71 | $25.96 | 49,700 | — | — |
| 2022-07-07 | $26.43 | $26.43 | 144,800 | — | — |
| 2022-07-06 | $25.60 | $25.60 | 102,800 | — | — |
| 2022-07-05 | $26.57 | $26.57 | 227,200 | — | — |
| 2022-07-01 | $25.25 | $25.25 | 263,300 | — | — |
| 2022-06-30 | $23.49 | $23.49 | 303,600 | — | — |
| 2022-06-29 | $22.47 | $22.47 | 199,800 | — | — |
| 2022-06-28 | $23.39 | $23.39 | 189,700 | — | — |
| 2022-06-27 | $23.97 | $23.97 | 265,400 | — | — |
| 2022-06-24 | $25.24 | $25.24 | 3,600,200 | — | — |
| 2022-06-23 | $25.97 | $25.97 | 350,000 | — | — |
| 2022-06-22 | $25.87 | $25.87 | 218,800 | — | — |
| 2022-06-21 | $25.96 | $25.96 | 247,300 | — | — |
| 2022-06-17 | $26.50 | $26.50 | 419,000 | — | — |
| 2022-06-16 | $25.04 | $25.04 | 236,700 | — | — |
| 2022-06-15 | $25.51 | $25.51 | 171,500 | — | — |
| 2022-06-14 | $24.05 | $24.05 | 159,100 | — | — |
| 2022-06-13 | $24.15 | $24.15 | 226,300 | — | — |
| 2022-06-10 | $27.49 | $27.49 | 99,000 | — | — |
| 2022-06-09 | $28.12 | $28.12 | 136,100 | — | — |
| 2022-06-08 | $28.76 | $28.76 | 118,600 | — | — |
| 2022-06-07 | $29.25 | $29.25 | 223,800 | — | — |
| 2022-06-06 | $30.01 | $30.01 | 427,400 | — | — |
| 2022-06-03 | $29.59 | $29.59 | 185,900 | — | — |
| 2022-06-02 | $29.39 | $29.39 | 163,800 | — | — |
| 2022-06-01 | $28.88 | $28.88 | 194,500 | — | — |
| 2022-05-31 | $28.26 | $28.26 | 1,233,200 | — | — |
| 2022-05-27 | $28.44 | $28.44 | 220,600 | — | — |
| 2022-05-26 | $27.82 | $27.82 | 156,600 | — | — |
| 2022-05-25 | $26.85 | $26.85 | 136,400 | — | — |
| 2022-05-24 | $27.49 | $27.49 | 161,100 | — | — |
| 2022-05-23 | $26.60 | $26.60 | 238,600 | — | — |
| 2022-05-20 | $26.00 | $26.00 | 118,500 | — | — |
| 2022-05-19 | $25.99 | $25.99 | 158,100 | — | — |
| 2022-05-18 | $25.79 | $25.79 | 153,000 | — | — |
| 2022-05-17 | $27.28 | $27.28 | 323,600 | — | — |
| 2022-05-16 | $24.87 | $24.87 | 268,300 | — | — |
| 2022-05-13 | $25.49 | $25.49 | 453,000 | — | — |
| 2022-05-12 | $22.93 | $22.93 | 267,800 | — | — |
| 2022-05-11 | $21.94 | $21.94 | 182,900 | — | — |
| 2022-05-10 | $21.90 | $21.90 | 299,900 | — | — |
| 2022-05-09 | $24.42 | $24.42 | 174,300 | — | — |
| 2022-05-06 | $27.97 | $27.97 | 220,800 | — | — |
| 2022-05-05 | $28.69 | $28.69 | 130,200 | — | — |
| 2022-05-04 | $29.25 | $29.25 | 105,800 | — | — |
| 2022-05-03 | $28.81 | $28.81 | 191,300 | — | — |
| 2022-05-02 | $28.32 | $28.32 | 203,500 | — | — |
| 2022-04-29 | $29.31 | $29.31 | 231,600 | — | — |
| 2022-04-28 | $29.38 | $29.38 | 226,000 | — | — |
| 2022-04-27 | $28.10 | $28.10 | 208,200 | — | — |
| 2022-04-26 | $28.30 | $28.30 | 78,300 | — | — |
| 2022-04-25 | $28.92 | $28.92 | 111,900 | — | — |
| 2022-04-22 | $29.09 | $29.09 | 125,800 | — | — |
| 2022-04-21 | $31.21 | $31.21 | 104,300 | — | — |
| 2022-04-20 | $32.38 | $32.38 | 346,800 | — | — |
| 2022-04-19 | $32.53 | $32.53 | 145,400 | — | — |
| 2022-04-18 | $32.26 | $32.26 | 94,500 | — | — |
| 2022-04-14 | $31.97 | $31.97 | 60,900 | — | — |
| 2022-04-13 | $32.14 | $32.14 | 64,800 | — | — |
| 2022-04-12 | $32.10 | $32.10 | 97,000 | — | — |
| 2022-04-11 | $31.85 | $31.85 | 33,900 | — | — |
| 2022-04-08 | $32.11 | $32.11 | 81,900 | — | — |
| 2022-04-07 | $31.83 | $31.83 | 56,900 | — | — |
| 2022-04-06 | $32.20 | $32.20 | 110,700 | — | — |
| 2022-04-05 | $32.44 | $32.44 | 50,300 | — | — |
| 2022-04-04 | $32.83 | $32.83 | 64,300 | — | — |
| 2022-04-01 | $33.19 | $33.19 | 399,200 | — | — |
| 2022-03-31 | $32.89 | $32.89 | 124,500 | — | — |
| 2022-03-30 | $32.75 | $32.75 | 72,700 | — | — |
| 2022-03-29 | $32.79 | $32.79 | 79,900 | — | — |
| 2022-03-28 | $32.85 | $32.85 | 216,900 | — | — |
| 2022-03-25 | $31.40 | $31.40 | 132,400 | — | — |
| 2022-03-24 | $29.93 | $29.93 | 695,400 | — | — |
| 2022-03-23 | $28.67 | $28.67 | 150,800 | — | — |
| 2022-03-22 | $28.50 | $28.50 | 288,700 | — | — |
| 2022-03-21 | $28.51 | $28.51 | 127,400 | — | — |
| 2022-03-18 | $28.23 | $28.23 | 174,100 | — | — |
| 2022-03-17 | $28.50 | $28.50 | 48,300 | — | — |
| 2022-03-16 | $28.34 | $28.34 | 68,000 | — | — |
| 2022-03-15 | $27.74 | $27.74 | 34,500 | — | — |
| 2022-03-14 | $27.93 | $27.93 | 33,700 | — | — |
| 2022-03-11 | $28.07 | $28.07 | 36,400 | — | — |
| 2022-03-10 | $28.18 | $28.18 | 160,200 | — | — |
| 2022-03-09 | $27.18 | $27.18 | 78,100 | — | — |
| 2022-03-08 | $26.42 | $26.42 | 155,600 | — | — |
| 2022-03-07 | $27.08 | $27.08 | 116,900 | — | — |
| 2022-03-04 | $28.50 | $28.50 | 123,500 | — | — |
| 2022-03-03 | $28.50 | $28.50 | 74,900 | — | — |
| 2022-03-02 | $27.32 | $27.32 | 40,900 | — | — |
| 2022-03-01 | $26.78 | $26.78 | 52,800 | — | — |
| 2022-02-28 | $28.51 | $28.51 | 124,100 | — | — |
| 2022-02-25 | $28.47 | $28.47 | 111,900 | — | — |
| 2022-02-24 | $27.42 | $27.42 | 72,300 | — | — |
| 2022-02-23 | $27.29 | $27.29 | 53,400 | — | — |
| 2022-02-22 | $27.40 | $27.40 | 286,900 | — | — |
| 2022-02-18 | $27.44 | $27.44 | 32,200 | — | — |
| 2022-02-17 | $27.90 | $27.90 | 97,600 | — | — |
| 2022-02-16 | $27.92 | $27.92 | 82,100 | — | — |
| 2022-02-15 | $27.69 | $27.69 | 79,400 | — | — |
| 2022-02-14 | $27.10 | $27.10 | 82,200 | — | — |
| 2022-02-11 | $27.49 | $27.49 | 71,800 | — | — |
| 2022-02-10 | $28.46 | $28.46 | 71,600 | — | — |
| 2022-02-09 | $29.04 | $29.04 | 85,200 | — | — |
| 2022-02-08 | $28.80 | $28.80 | 118,600 | — | — |
| 2022-02-07 | $28.40 | $28.40 | 36,900 | — | — |
| 2022-02-04 | $28.39 | $28.39 | 33,900 | — | — |
| 2022-02-03 | $28.88 | $28.88 | 74,800 | — | — |
| 2022-02-02 | $29.34 | $29.34 | 37,800 | — | — |
| 2022-02-01 | $29.31 | $29.31 | 83,300 | — | — |
| 2022-01-31 | $30.16 | $30.16 | 232,100 | — | — |
| 2022-01-28 | $29.07 | $29.07 | 197,200 | — | — |
| 2022-01-27 | $27.89 | $27.89 | 44,400 | — | — |
| 2022-01-26 | $27.58 | $27.58 | 30,300 | — | — |
| 2022-01-25 | $28.31 | $28.31 | 38,600 | — | — |
| 2022-01-24 | $28.01 | $28.01 | 131,800 | — | — |
| 2022-01-21 | $28.41 | $28.41 | 56,100 | — | — |
| 2022-01-20 | $29.55 | $29.55 | 34,500 | — | — |
| 2022-01-19 | $30.00 | $30.00 | 120,100 | — | — |
| 2022-01-18 | $30.17 | $30.17 | 84,700 | — | — |
| 2022-01-14 | $30.33 | $30.33 | 71,600 | — | — |
| 2022-01-13 | $30.21 | $30.21 | 65,400 | — | — |
| 2022-01-12 | $30.25 | $30.25 | 61,000 | — | — |
| 2022-01-11 | $30.05 | $30.05 | 102,000 | — | — |
| 2022-01-10 | $29.00 | $29.00 | 69,600 | — | — |
| 2022-01-07 | $28.77 | $28.77 | 50,300 | — | — |
| 2022-01-06 | $29.87 | $29.87 | 43,000 | — | — |
| 2022-01-05 | $30.11 | $30.11 | 43,000 | — | — |
| 2022-01-04 | $30.34 | $30.34 | 30,200 | — | — |
| 2022-01-03 | $30.02 | $30.02 | 117,400 | — | — |