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
- 2008-09-08 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 | $31.26 | $37.33 | 15,000 | — | — |
| 2022-12-29 | $31.10 | $37.14 | 6,600 | — | — |
| 2022-12-28 | $31.20 | $37.18 | 9,200 | — | — |
| 2022-12-27 | $28.61 | $34.09 | 1,900 | — | — |
| 2022-12-23 | $28.75 | $34.26 | 1,800 | — | — |
| 2022-12-22 | $29.05 | $34.62 | 1,900 | — | — |
| 2022-12-21 | $29.95 | $35.69 | 14,900 | — | — |
| 2022-12-20 | $30.45 | $36.29 | 81,300 | — | — |
| 2022-12-19 | $30.16 | $35.94 | 26,300 | — | — |
| 2022-12-16 | $29.20 | $34.80 | 15,000 | — | — |
| 2022-12-15 | $26.90 | $32.05 | 11,700 | — | — |
| 2022-12-14 | $25.50 | $30.39 | 14,200 | — | — |
| 2022-12-13 | $24.22 | $28.86 | 32,100 | — | — |
| 2022-12-12 | $25.01 | $29.80 | 2,600 | — | — |
| 2022-12-09 | $25.50 | $30.39 | 6,300 | — | — |
| 2022-12-08 | $25.90 | $30.86 | 4,600 | — | — |
| 2022-12-07 | $26.58 | $31.67 | 4,100 | — | — |
| 2022-12-06 | $27.40 | $32.65 | 5,100 | — | — |
| 2022-12-05 | $27.50 | $32.77 | 800 | — | — |
| 2022-12-02 | $28.03 | $33.40 | 1,800 | — | — |
| 2022-12-01 | $28.23 | $33.64 | 3,900 | — | — |
| 2022-11-30 | $28.70 | $34.20 | 15,900 | — | — |
| 2022-11-29 | $28.02 | $33.39 | 2,900 | — | — |
| 2022-11-28 | $27.57 | $32.85 | 3,900 | — | — |
| 2022-11-25 | $28.50 | $33.96 | 3,200 | — | — |
| 2022-11-23 | $28.15 | $33.54 | 10,900 | — | — |
| 2022-11-22 | $28.11 | $33.50 | 7,600 | — | — |
| 2022-11-21 | $27.91 | $33.26 | 5,000 | — | — |
| 2022-11-18 | $27.39 | $32.64 | 7,900 | — | — |
| 2022-11-17 | $26.40 | $31.46 | 4,600 | — | — |
| 2022-11-16 | $26.00 | $30.98 | 1,600 | — | — |
| 2022-11-15 | $25.73 | $30.66 | 1,000 | — | — |
| 2022-11-14 | $25.60 | $30.51 | 4,200 | — | — |
| 2022-11-11 | $26.20 | $31.22 | 9,500 | — | — |
| 2022-11-10 | $26.00 | $30.98 | 14,100 | — | — |
| 2022-11-09 | $24.25 | $28.90 | 7,900 | — | — |
| 2022-11-08 | $23.67 | $28.21 | 5,600 | — | — |
| 2022-11-07 | $23.14 | $27.57 | 9,300 | — | — |
| 2022-11-04 | $23.49 | $27.99 | 4,000 | — | — |
| 2022-11-03 | $22.91 | $27.30 | 7,400 | — | — |
| 2022-11-02 | $23.13 | $27.56 | 6,500 | — | — |
| 2022-11-01 | $22.31 | $26.59 | 2,800 | — | — |
| 2022-10-31 | $21.85 | $26.04 | 3,200 | — | — |
| 2022-10-28 | $22.74 | $27.10 | 3,900 | — | — |
| 2022-10-27 | $22.00 | $26.22 | 12,300 | — | — |
| 2022-10-26 | $22.65 | $26.99 | 3,600 | — | — |
| 2022-10-25 | $22.98 | $27.38 | 1,000 | — | — |
| 2022-10-24 | $23.20 | $27.65 | 3,400 | — | — |
| 2022-10-21 | $23.50 | $28.00 | 5,100 | — | — |
| 2022-10-20 | $23.48 | $27.98 | 2,900 | — | — |
| 2022-10-19 | $23.36 | $27.84 | 1,300 | — | — |
| 2022-10-18 | $23.30 | $27.77 | 1,100 | — | — |
| 2022-10-17 | $23.28 | $27.74 | 1,600 | — | — |
| 2022-10-14 | $23.24 | $27.69 | 7,100 | — | — |
| 2022-10-13 | $23.95 | $28.54 | 3,400 | — | — |
| 2022-10-12 | $23.31 | $27.78 | 1,200 | — | — |
| 2022-10-11 | $23.22 | $27.67 | 4,100 | — | — |
| 2022-10-10 | $23.65 | $28.18 | 6,200 | — | — |
| 2022-10-07 | $23.54 | $28.05 | 700 | — | — |
| 2022-10-06 | $23.20 | $27.65 | 600 | — | — |
| 2022-10-05 | $23.28 | $27.74 | 6,800 | — | — |
| 2022-10-04 | $23.73 | $28.28 | 4,200 | — | — |
| 2022-10-03 | $22.86 | $27.24 | 800 | — | — |
| 2022-09-30 | $22.27 | $26.54 | 1,100 | — | — |
| 2022-09-29 | $22.29 | $26.56 | 4,600 | — | — |
| 2022-09-28 | $22.23 | $26.41 | 1,100 | — | — |
| 2022-09-27 | $22.25 | $26.43 | 6,200 | — | — |
| 2022-09-26 | $22.08 | $26.23 | 2,300 | — | — |
| 2022-09-23 | $22.22 | $26.39 | 1,100 | — | — |
| 2022-09-22 | $22.80 | $27.08 | 6,200 | — | — |
| 2022-09-21 | $22.10 | $26.25 | 13,600 | — | — |
| 2022-09-20 | $22.38 | $26.58 | 1,800 | — | — |
| 2022-09-19 | $23.30 | $27.68 | 1,600 | — | — |
| 2022-09-16 | $23.93 | $28.43 | 19,300 | — | — |
| 2022-09-15 | $22.10 | $26.25 | 3,800 | — | — |
| 2022-09-14 | $22.11 | $26.26 | 4,600 | — | — |
| 2022-09-13 | $22.00 | $26.13 | 6,600 | — | — |
| 2022-09-12 | $22.48 | $26.70 | 12,600 | — | — |
| 2022-09-09 | $22.00 | $26.13 | 4,000 | — | — |
| 2022-09-08 | $22.40 | $26.61 | 5,500 | — | — |
| 2022-09-07 | $22.41 | $26.62 | 6,600 | — | — |
| 2022-09-06 | $22.28 | $26.47 | 12,000 | — | — |
| 2022-09-02 | $24.22 | $28.77 | 12,100 | — | — |
| 2022-09-01 | $21.99 | $26.12 | 9,300 | — | — |
| 2022-08-31 | $22.00 | $26.13 | 7,100 | — | — |
| 2022-08-30 | $21.76 | $25.85 | 20,800 | — | — |
| 2022-08-29 | $22.31 | $26.50 | 4,200 | — | — |
| 2022-08-26 | $21.90 | $26.01 | 20,400 | — | — |
| 2022-08-25 | $23.28 | $27.65 | 25,500 | — | — |
| 2022-08-24 | $23.07 | $27.40 | 20,100 | — | — |
| 2022-08-23 | $21.51 | $25.55 | 6,600 | — | — |
| 2022-08-22 | $22.14 | $26.30 | 9,400 | — | — |
| 2022-08-19 | $21.52 | $25.56 | 1,100 | — | — |
| 2022-08-18 | $21.02 | $24.97 | 5,200 | — | — |
| 2022-08-17 | $21.50 | $25.54 | 8,000 | — | — |
| 2022-08-16 | $21.22 | $25.21 | 107,000 | — | — |
| 2022-08-15 | $21.39 | $25.41 | 24,200 | — | — |
| 2022-08-12 | $20.96 | $24.90 | 4,400 | — | — |
| 2022-08-11 | $20.85 | $24.77 | 5,100 | — | — |
| 2022-08-10 | $21.26 | $25.25 | 4,800 | — | — |
| 2022-08-09 | $21.60 | $25.66 | 4,400 | — | — |
| 2022-08-08 | $21.70 | $25.78 | 12,200 | — | — |
| 2022-08-05 | $21.50 | $25.54 | 1,400 | — | — |
| 2022-08-04 | $21.16 | $25.14 | 23,700 | — | — |
| 2022-08-03 | $22.22 | $26.39 | 10,500 | — | — |
| 2022-08-02 | $21.99 | $26.12 | 5,300 | — | — |
| 2022-08-01 | $21.14 | $25.11 | 1,400 | — | — |
| 2022-07-29 | $21.15 | $25.12 | 4,200 | — | — |
| 2022-07-28 | $21.24 | $25.23 | 2,800 | — | — |
| 2022-07-27 | $20.78 | $24.68 | 4,900 | — | — |
| 2022-07-26 | $20.69 | $24.58 | 6,300 | — | — |
| 2022-07-25 | $20.64 | $24.52 | 27,200 | — | — |
| 2022-07-22 | $20.95 | $24.89 | 10,300 | — | — |
| 2022-07-21 | $22.32 | $26.51 | 3,800 | — | — |
| 2022-07-20 | $23.46 | $27.87 | 800 | — | — |
| 2022-07-19 | $23.52 | $27.94 | 5,400 | — | — |
| 2022-07-18 | $23.77 | $28.24 | 3,200 | — | — |
| 2022-07-15 | $24.86 | $29.53 | 5,400 | — | — |
| 2022-07-14 | $24.59 | $29.21 | 6,300 | — | — |
| 2022-07-13 | $24.60 | $29.22 | 20,800 | — | — |
| 2022-07-12 | $24.75 | $29.40 | 14,100 | — | — |
| 2022-07-11 | $25.63 | $30.45 | 6,600 | — | — |
| 2022-07-08 | $26.71 | $31.73 | 2,400 | — | — |
| 2022-07-07 | $25.40 | $30.17 | 6,700 | — | — |
| 2022-07-06 | $26.72 | $31.74 | 3,500 | — | — |
| 2022-07-05 | $25.85 | $30.71 | 11,400 | — | — |
| 2022-07-01 | $27.13 | $32.23 | 16,600 | — | — |
| 2022-06-30 | $25.87 | $30.73 | 11,800 | — | — |
| 2022-06-29 | $24.70 | $29.34 | 4,800 | — | — |
| 2022-06-28 | $23.54 | $27.88 | 9,800 | — | — |
| 2022-06-27 | $23.01 | $27.25 | 11,900 | — | — |
| 2022-06-24 | $23.00 | $27.24 | 7,200 | — | — |
| 2022-06-23 | $23.75 | $28.13 | 6,800 | — | — |
| 2022-06-22 | $22.75 | $26.94 | 3,700 | — | — |
| 2022-06-21 | $22.61 | $26.78 | 16,400 | — | — |
| 2022-06-17 | $24.15 | $28.60 | 22,800 | — | — |
| 2022-06-16 | $20.90 | $24.75 | 10,000 | — | — |
| 2022-06-15 | $21.52 | $25.49 | 6,400 | — | — |
| 2022-06-14 | $20.44 | $24.21 | 1,700 | — | — |
| 2022-06-13 | $20.00 | $23.69 | 14,900 | — | — |
| 2022-06-10 | $20.55 | $24.34 | 6,700 | — | — |
| 2022-06-09 | $21.10 | $24.99 | 5,000 | — | — |
| 2022-06-08 | $22.49 | $26.64 | 5,000 | — | — |
| 2022-06-07 | $20.63 | $24.43 | 4,500 | — | — |
| 2022-06-06 | $21.00 | $24.87 | 10,000 | — | — |
| 2022-06-03 | $20.57 | $24.36 | 18,400 | — | — |
| 2022-06-02 | $21.76 | $25.77 | 4,300 | — | — |
| 2022-06-01 | $21.78 | $25.80 | 18,700 | — | — |
| 2022-05-31 | $22.10 | $26.17 | 31,500 | — | — |
| 2022-05-27 | $21.35 | $25.29 | 8,700 | — | — |
| 2022-05-26 | $21.56 | $25.53 | 14,500 | — | — |
| 2022-05-25 | $21.55 | $25.52 | 9,600 | — | — |
| 2022-05-24 | $21.08 | $24.97 | 15,500 | — | — |
| 2022-05-23 | $20.82 | $24.66 | 38,600 | — | — |
| 2022-05-20 | $20.85 | $24.69 | 1,600 | — | — |
| 2022-05-19 | $20.56 | $24.35 | 18,300 | — | — |
| 2022-05-18 | $20.94 | $24.80 | 46,400 | — | — |
| 2022-05-17 | $24.22 | $28.68 | 41,600 | — | — |
| 2022-05-16 | $28.40 | $33.64 | 16,400 | — | — |
| 2022-05-13 | $29.33 | $34.74 | 16,800 | — | — |
| 2022-05-12 | $30.00 | $35.53 | 22,600 | — | — |
| 2022-05-11 | $29.88 | $35.39 | 24,000 | — | — |
| 2022-05-10 | $30.32 | $35.91 | 16,300 | — | — |
| 2022-05-09 | $28.75 | $34.05 | 21,600 | — | — |
| 2022-05-06 | $30.12 | $35.67 | 30,600 | — | — |
| 2022-05-05 | $29.09 | $34.45 | 12,100 | — | — |
| 2022-05-04 | $29.90 | $35.41 | 11,400 | — | — |
| 2022-05-03 | $30.80 | $36.48 | 14,600 | — | — |
| 2022-05-02 | $30.08 | $35.63 | 11,300 | — | — |
| 2022-04-29 | $30.90 | $36.60 | 24,800 | — | — |
| 2022-04-28 | $30.98 | $36.69 | 24,900 | — | — |
| 2022-04-27 | $32.92 | $38.99 | 40,100 | — | — |
| 2022-04-26 | $26.93 | $31.89 | 26,000 | — | — |
| 2022-04-25 | $24.99 | $29.60 | 11,400 | — | — |
| 2022-04-22 | $22.80 | $27.00 | 2,000 | — | — |
| 2022-04-21 | $21.74 | $25.75 | 2,700 | — | — |
| 2022-04-20 | $21.59 | $25.57 | 1,000 | — | — |
| 2022-04-19 | $20.60 | $24.40 | 500 | — | — |
| 2022-04-18 | $20.59 | $24.39 | 7,600 | — | — |
| 2022-04-14 | $21.36 | $25.30 | 700 | — | — |
| 2022-04-13 | $21.36 | $25.30 | 1,600 | — | — |
| 2022-04-12 | $21.18 | $25.08 | 3,300 | — | — |
| 2022-04-11 | $20.35 | $24.10 | 11,100 | — | — |
| 2022-04-08 | $20.50 | $24.28 | 1,800 | — | — |
| 2022-04-07 | $20.20 | $23.92 | 4,000 | — | — |
| 2022-04-06 | $21.68 | $25.68 | 1,200 | — | — |
| 2022-04-05 | $21.59 | $25.57 | 1,300 | — | — |
| 2022-04-04 | $21.41 | $25.36 | 2,500 | — | — |
| 2022-04-01 | $21.82 | $25.84 | 3,300 | — | — |
| 2022-03-31 | $22.52 | $26.67 | 19,900 | — | — |
| 2022-03-30 | $21.99 | $26.04 | 4,900 | — | — |
| 2022-03-29 | $20.81 | $24.56 | 2,800 | — | — |
| 2022-03-28 | $21.00 | $24.79 | 10,000 | — | — |
| 2022-03-25 | $20.59 | $24.30 | 3,500 | — | — |
| 2022-03-24 | $20.14 | $23.77 | 2,900 | — | — |
| 2022-03-23 | $20.05 | $23.67 | 5,500 | — | — |
| 2022-03-22 | $20.03 | $23.64 | 7,300 | — | — |
| 2022-03-21 | $19.80 | $23.37 | 3,700 | — | — |
| 2022-03-18 | $19.26 | $22.73 | 7,300 | — | — |
| 2022-03-17 | $19.61 | $23.15 | 6,800 | — | — |
| 2022-03-16 | $19.53 | $23.05 | 9,800 | — | — |
| 2022-03-15 | $19.52 | $23.04 | 5,000 | — | — |
| 2022-03-14 | $19.30 | $22.78 | 8,000 | — | — |
| 2022-03-11 | $19.50 | $23.02 | 7,400 | — | — |
| 2022-03-10 | $20.40 | $24.08 | 500 | — | — |
| 2022-03-09 | $19.00 | $22.43 | 300 | — | — |
| 2022-03-08 | $19.00 | $22.43 | 4,000 | — | — |
| 2022-03-07 | $19.54 | $23.06 | 6,300 | — | — |
| 2022-03-04 | $20.00 | $23.61 | 1,800 | — | — |
| 2022-03-03 | $19.32 | $22.80 | 1,000 | — | — |
| 2022-03-02 | $19.70 | $23.25 | 2,600 | — | — |
| 2022-03-01 | $19.00 | $22.43 | 4,900 | — | — |
| 2022-02-28 | $19.59 | $23.12 | 3,200 | — | — |
| 2022-02-25 | $19.90 | $23.49 | 4,600 | — | — |
| 2022-02-24 | $19.50 | $23.02 | 1,500 | — | — |
| 2022-02-23 | $20.11 | $23.74 | 1,400 | — | — |
| 2022-02-22 | $20.75 | $24.49 | 2,900 | — | — |
| 2022-02-18 | $21.80 | $25.73 | 400 | — | — |
| 2022-02-17 | $21.80 | $25.73 | 2,500 | — | — |
| 2022-02-16 | $21.62 | $25.52 | 1,500 | — | — |
| 2022-02-15 | $21.42 | $25.28 | 1,100 | — | — |
| 2022-02-14 | $20.72 | $24.46 | 7,200 | — | — |
| 2022-02-11 | $22.01 | $25.98 | 6,700 | — | — |
| 2022-02-10 | $22.65 | $26.74 | 25,300 | — | — |
| 2022-02-09 | $22.71 | $26.81 | 10,000 | — | — |
| 2022-02-08 | $21.50 | $25.38 | 10,600 | — | — |
| 2022-02-07 | $20.10 | $23.73 | 2,900 | — | — |
| 2022-02-04 | $19.02 | $22.45 | 600 | — | — |
| 2022-02-03 | $19.03 | $22.46 | 2,900 | — | — |
| 2022-02-02 | $19.50 | $23.02 | 8,100 | — | — |
| 2022-02-01 | $18.88 | $22.29 | 3,800 | — | — |
| 2022-01-31 | $18.25 | $21.54 | 1,600 | — | — |
| 2022-01-28 | $17.91 | $21.14 | 1,300 | — | — |
| 2022-01-27 | $17.94 | $21.18 | 32,100 | — | — |
| 2022-01-26 | $17.52 | $20.68 | 400 | — | — |
| 2022-01-25 | $17.52 | $20.68 | 900 | — | — |
| 2022-01-24 | $17.54 | $20.70 | 4,900 | — | — |
| 2022-01-21 | $17.50 | $20.66 | 8,200 | — | — |
| 2022-01-20 | $17.54 | $20.70 | 0 | — | — |
| 2022-01-19 | $17.54 | $20.70 | 3,400 | — | — |
| 2022-01-18 | $17.41 | $20.55 | 1,600 | — | — |
| 2022-01-14 | $17.41 | $20.55 | 1,600 | — | — |
| 2022-01-13 | $17.40 | $20.46 | 1,300 | — | — |
| 2022-01-12 | $17.40 | $20.46 | 1,200 | — | — |
| 2022-01-11 | $17.46 | $20.53 | 10,400 | — | — |
| 2022-01-10 | $17.36 | $20.41 | 1,000 | — | — |
| 2022-01-07 | $17.36 | $20.41 | 400 | — | — |
| 2022-01-06 | $17.36 | $20.41 | 1,400 | — | — |
| 2022-01-05 | $17.40 | $20.46 | 1,400 | — | — |
| 2022-01-04 | $17.40 | $20.46 | 3,500 | — | — |
| 2022-01-03 | $17.35 | $20.40 | 900 | — | — |