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
- 2020-06-16 to 2026-08-28
- 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 | $25.00 | $25.00 | 4,387 | — | — |
| 2022-12-29 | $25.75 | $25.75 | 3,595 | — | — |
| 2022-12-28 | $25.25 | $25.25 | 1,626 | — | — |
| 2022-12-27 | $24.35 | $24.35 | 3,242 | — | — |
| 2022-12-23 | $25.00 | $25.00 | 2,173 | — | — |
| 2022-12-22 | $25.00 | $25.00 | 967 | — | — |
| 2022-12-21 | $25.00 | $25.00 | 876 | — | — |
| 2022-12-20 | $24.41 | $24.41 | 990 | — | — |
| 2022-12-19 | $24.50 | $24.50 | 1,338 | — | — |
| 2022-12-16 | $24.50 | $24.50 | 4,041 | — | — |
| 2022-12-15 | $25.50 | $25.50 | 3,571 | — | — |
| 2022-12-14 | $24.75 | $24.75 | 621 | — | — |
| 2022-12-13 | $25.00 | $25.00 | 1,797 | — | — |
| 2022-12-12 | $24.42 | $24.42 | 1,946 | — | — |
| 2022-12-09 | $24.50 | $24.50 | 790 | — | — |
| 2022-12-08 | $24.75 | $24.75 | 948 | — | — |
| 2022-12-07 | $24.88 | $24.88 | 849 | — | — |
| 2022-12-06 | $24.75 | $24.75 | 648 | — | — |
| 2022-12-05 | $24.83 | $24.83 | 792 | — | — |
| 2022-12-02 | $24.75 | $24.75 | 1,136 | — | — |
| 2022-12-01 | $24.99 | $24.99 | 1,596 | — | — |
| 2022-11-30 | $24.87 | $24.87 | 952 | — | — |
| 2022-11-29 | $24.75 | $24.75 | 1,612 | — | — |
| 2022-11-28 | $24.50 | $24.50 | 1,072 | — | — |
| 2022-11-25 | $25.25 | $25.25 | 168 | — | — |
| 2022-11-23 | $25.00 | $25.00 | 939 | — | — |
| 2022-11-22 | $25.75 | $25.75 | 1,747 | — | — |
| 2022-11-21 | $25.00 | $25.00 | 1,133 | — | — |
| 2022-11-18 | $25.25 | $25.25 | 682 | — | — |
| 2022-11-17 | $25.00 | $25.00 | 1,220 | — | — |
| 2022-11-16 | $24.38 | $24.38 | 2,398 | — | — |
| 2022-11-15 | $25.00 | $25.00 | 1,294 | — | — |
| 2022-11-14 | $25.25 | $25.25 | 865 | — | — |
| 2022-11-11 | $25.75 | $25.75 | 1,456 | — | — |
| 2022-11-10 | $25.00 | $25.00 | 2,627 | — | — |
| 2022-11-09 | $24.38 | $24.38 | 2,518 | — | — |
| 2022-11-08 | $24.16 | $24.16 | 1,517 | — | — |
| 2022-11-07 | $25.63 | $25.63 | 2,339 | — | — |
| 2022-11-04 | $24.25 | $24.25 | 4,092 | — | — |
| 2022-11-03 | $25.75 | $25.75 | 1,181 | — | — |
| 2022-11-02 | $27.00 | $27.00 | 315 | — | — |
| 2022-11-01 | $27.00 | $27.00 | 1,038 | — | — |
| 2022-10-31 | $27.00 | $27.00 | 1,603 | — | — |
| 2022-10-28 | $27.38 | $27.38 | 2,083 | — | — |
| 2022-10-27 | $28.00 | $28.00 | 702 | — | — |
| 2022-10-26 | $27.50 | $27.50 | 1,246 | — | — |
| 2022-10-25 | $27.00 | $27.00 | 1,490 | — | — |
| 2022-10-24 | $26.75 | $26.75 | 3,129 | — | — |
| 2022-10-21 | $26.50 | $26.50 | 968 | — | — |
| 2022-10-20 | $26.25 | $26.25 | 1,234 | — | — |
| 2022-10-19 | $26.25 | $26.25 | 2,062 | — | — |
| 2022-10-18 | $26.75 | $26.75 | 3,632 | — | — |
| 2022-10-17 | $26.25 | $26.25 | 1,963 | — | — |
| 2022-10-14 | $25.75 | $25.75 | 900 | — | — |
| 2022-10-13 | $25.75 | $25.75 | 1,067 | — | — |
| 2022-10-12 | $26.25 | $26.25 | 1,179 | — | — |
| 2022-10-11 | $26.50 | $26.50 | 1,233 | — | — |
| 2022-10-10 | $27.00 | $27.00 | 1,297 | — | — |
| 2022-10-07 | $27.13 | $27.13 | 1,205 | — | — |
| 2022-10-06 | $27.75 | $27.75 | 1,211 | — | — |
| 2022-10-05 | $27.50 | $27.50 | 889 | — | — |
| 2022-10-04 | $27.25 | $27.25 | 2,061 | — | — |
| 2022-10-03 | $27.50 | $27.50 | 1,355 | — | — |
| 2022-09-30 | $26.75 | $26.75 | 707 | — | — |
| 2022-09-29 | $26.63 | $26.63 | 1,862 | — | — |
| 2022-09-28 | $27.75 | $27.75 | 983 | — | — |
| 2022-09-27 | $27.75 | $27.75 | 2,023 | — | — |
| 2022-09-26 | $26.75 | $26.75 | 4,664 | — | — |
| 2022-09-23 | $26.50 | $26.50 | 6,567 | — | — |
| 2022-09-22 | $29.25 | $29.25 | 7,766 | — | — |
| 2022-09-21 | $30.50 | $30.50 | 3,976 | — | — |
| 2022-09-20 | $30.75 | $30.75 | 5,406 | — | — |
| 2022-09-19 | $30.50 | $30.50 | 5,179 | — | — |
| 2022-09-16 | $31.00 | $31.00 | 7,287 | — | — |
| 2022-09-15 | $32.00 | $32.00 | 4,152 | — | — |
| 2022-09-14 | $31.75 | $31.75 | 2,605 | — | — |
| 2022-09-13 | $32.25 | $32.25 | 8,026 | — | — |
| 2022-09-12 | $32.50 | $32.50 | 2,078 | — | — |
| 2022-09-09 | $32.13 | $32.13 | 3,054 | — | — |
| 2022-09-08 | $32.75 | $32.75 | 2,473 | — | — |
| 2022-09-07 | $33.00 | $33.00 | 5,175 | — | — |
| 2022-09-06 | $32.75 | $32.75 | 3,326 | — | — |
| 2022-09-02 | $32.50 | $32.50 | 7,706 | — | — |
| 2022-09-01 | $32.50 | $32.50 | 4,463 | — | — |
| 2022-08-31 | $32.50 | $32.50 | 2,538 | — | — |
| 2022-08-30 | $32.75 | $32.75 | 6,950 | — | — |
| 2022-08-29 | $32.75 | $32.75 | 6,018 | — | — |
| 2022-08-26 | $32.75 | $32.75 | 3,495 | — | — |
| 2022-08-25 | $32.75 | $32.75 | 3,785 | — | — |
| 2022-08-24 | $33.00 | $33.00 | 1,161 | — | — |
| 2022-08-23 | $33.50 | $33.50 | 1,179 | — | — |
| 2022-08-22 | $34.25 | $34.25 | 3,893 | — | — |
| 2022-08-19 | $33.50 | $33.50 | 2,964 | — | — |
| 2022-08-18 | $34.00 | $34.00 | 4,718 | — | — |
| 2022-08-17 | $33.25 | $33.25 | 5,130 | — | — |
| 2022-08-16 | $32.75 | $32.75 | 12,475 | — | — |
| 2022-08-15 | $32.50 | $32.50 | 15,517 | — | — |
| 2022-08-12 | $33.25 | $33.25 | 3,099 | — | — |
| 2022-08-11 | $32.25 | $32.25 | 6,222 | — | — |
| 2022-08-10 | $31.00 | $31.00 | 7,245 | — | — |
| 2022-08-09 | $29.75 | $29.75 | 12,710 | — | — |
| 2022-08-08 | $30.75 | $30.75 | 14,090 | — | — |
| 2022-08-05 | $30.50 | $30.50 | 40,665 | — | — |
| 2022-08-04 | $29.25 | $29.25 | 11,296 | — | — |
| 2022-08-03 | $29.25 | $29.25 | 8,057 | — | — |
| 2022-08-02 | $30.00 | $30.00 | 17,663 | — | — |
| 2022-08-01 | $28.75 | $28.75 | 19,285 | — | — |
| 2022-07-29 | $31.00 | $31.00 | 10,176 | — | — |
| 2022-07-28 | $31.00 | $31.00 | 11,750 | — | — |
| 2022-07-27 | $31.25 | $31.25 | 13,787 | — | — |
| 2022-07-26 | $31.00 | $31.00 | 27,275 | — | — |
| 2022-07-25 | $31.00 | $31.00 | 20,955 | — | — |
| 2022-07-22 | $31.25 | $31.25 | 9,910 | — | — |
| 2022-07-21 | $32.25 | $32.25 | 10,208 | — | — |
| 2022-07-20 | $32.50 | $32.50 | 19,121 | — | — |
| 2022-07-19 | $33.00 | $33.00 | 4,914 | — | — |
| 2022-07-18 | $33.00 | $33.00 | 5,267 | — | — |
| 2022-07-15 | $31.75 | $31.75 | 32,608 | — | — |
| 2022-07-14 | $33.50 | $33.50 | 2,494 | — | — |
| 2022-07-13 | $32.75 | $32.75 | 19,703 | — | — |
| 2022-07-12 | $33.25 | $33.25 | 22,018 | — | — |
| 2022-07-11 | $38.25 | $38.25 | 1,466 | — | — |
| 2022-07-08 | $38.25 | $38.25 | 4,394 | — | — |
| 2022-07-07 | $35.75 | $35.75 | 14,546 | — | — |
| 2022-07-06 | $32.75 | $32.75 | 8,453 | — | — |
| 2022-07-05 | $33.25 | $33.25 | 5,304 | — | — |
| 2022-07-01 | $33.00 | $33.00 | 3,168 | — | — |
| 2022-06-30 | $32.50 | $32.50 | 2,544 | — | — |
| 2022-06-29 | $32.50 | $32.50 | 5,181 | — | — |
| 2022-06-28 | $32.00 | $32.00 | 3,510 | — | — |
| 2022-06-27 | $31.75 | $31.75 | 17,353 | — | — |
| 2022-06-24 | $32.50 | $32.50 | 70,845 | — | — |
| 2022-06-23 | $30.75 | $30.75 | 5,325 | — | — |
| 2022-06-22 | $31.00 | $31.00 | 4,414 | — | — |
| 2022-06-21 | $30.50 | $30.50 | 4,563 | — | — |
| 2022-06-17 | $29.00 | $29.00 | 20,725 | — | — |
| 2022-06-16 | $29.75 | $29.75 | 4,038 | — | — |
| 2022-06-15 | $30.50 | $30.50 | 6,892 | — | — |
| 2022-06-14 | $29.75 | $29.75 | 3,785 | — | — |
| 2022-06-13 | $30.50 | $30.50 | 6,476 | — | — |
| 2022-06-10 | $30.25 | $30.25 | 5,675 | — | — |
| 2022-06-09 | $29.75 | $29.75 | 3,779 | — | — |
| 2022-06-08 | $32.25 | $32.25 | 3,464 | — | — |
| 2022-06-07 | $32.50 | $32.50 | 4,283 | — | — |
| 2022-06-06 | $29.50 | $29.50 | 6,491 | — | — |
| 2022-06-03 | $31.25 | $31.25 | 1,927 | — | — |
| 2022-06-02 | $31.50 | $31.50 | 3,302 | — | — |
| 2022-06-01 | $31.75 | $31.75 | 3,523 | — | — |
| 2022-05-31 | $33.00 | $33.00 | 4,173 | — | — |
| 2022-05-27 | $32.25 | $32.25 | 4,116 | — | — |
| 2022-05-26 | $30.00 | $30.00 | 5,195 | — | — |
| 2022-05-25 | $30.50 | $30.50 | 9,421 | — | — |
| 2022-05-24 | $28.75 | $28.75 | 18,522 | — | — |
| 2022-05-23 | $27.13 | $27.13 | 4,850 | — | — |
| 2022-05-20 | $27.50 | $27.50 | 4,591 | — | — |
| 2022-05-19 | $29.25 | $29.25 | 5,502 | — | — |
| 2022-05-18 | $28.00 | $28.00 | 8,222 | — | — |
| 2022-05-17 | $30.25 | $30.25 | 18,571 | — | — |
| 2022-05-16 | $26.88 | $26.88 | 13,021 | — | — |
| 2022-05-13 | $29.50 | $29.50 | 5,662 | — | — |
| 2022-05-12 | $29.50 | $29.50 | 7,535 | — | — |
| 2022-05-11 | $27.63 | $27.63 | 7,933 | — | — |
| 2022-05-10 | $31.00 | $31.00 | 5,509 | — | — |
| 2022-05-09 | $30.75 | $30.75 | 4,688 | — | — |
| 2022-05-06 | $31.25 | $31.25 | 5,599 | — | — |
| 2022-05-05 | $31.75 | $31.75 | 9,053 | — | — |
| 2022-05-04 | $34.00 | $34.00 | 5,566 | — | — |
| 2022-05-03 | $32.00 | $32.00 | 11,939 | — | — |
| 2022-05-02 | $28.75 | $28.75 | 9,364 | — | — |
| 2022-04-29 | $28.75 | $28.75 | 12,045 | — | — |
| 2022-04-28 | $30.75 | $30.75 | 22,404 | — | — |
| 2022-04-27 | $32.50 | $32.50 | 11,877 | — | — |
| 2022-04-26 | $33.25 | $33.25 | 11,237 | — | — |
| 2022-04-25 | $32.75 | $32.75 | 3,469 | — | — |
| 2022-04-22 | $32.50 | $32.50 | 4,193 | — | — |
| 2022-04-21 | $32.75 | $32.75 | 5,004 | — | — |
| 2022-04-20 | $35.00 | $35.00 | 3,457 | — | — |
| 2022-04-19 | $35.00 | $35.00 | 3,551 | — | — |
| 2022-04-18 | $34.50 | $34.50 | 5,490 | — | — |
| 2022-04-14 | $35.50 | $35.50 | 4,695 | — | — |
| 2022-04-13 | $36.25 | $36.25 | 3,285 | — | — |
| 2022-04-12 | $34.00 | $34.00 | 4,273 | — | — |
| 2022-04-11 | $33.75 | $33.75 | 4,699 | — | — |
| 2022-04-08 | $35.50 | $35.50 | 6,197 | — | — |
| 2022-04-07 | $36.00 | $36.00 | 3,730 | — | — |
| 2022-04-06 | $36.00 | $36.00 | 5,631 | — | — |
| 2022-04-05 | $36.75 | $36.75 | 2,800 | — | — |
| 2022-04-04 | $38.75 | $38.75 | 4,756 | — | — |
| 2022-04-01 | $37.75 | $37.75 | 5,145 | — | — |
| 2022-03-31 | $36.50 | $36.50 | 2,641 | — | — |
| 2022-03-30 | $37.00 | $37.00 | 3,890 | — | — |
| 2022-03-29 | $38.00 | $38.00 | 3,214 | — | — |
| 2022-03-28 | $37.25 | $37.25 | 5,806 | — | — |
| 2022-03-25 | $38.00 | $38.00 | 3,788 | — | — |
| 2022-03-24 | $39.25 | $39.25 | 7,166 | — | — |
| 2022-03-23 | $37.75 | $37.75 | 9,323 | — | — |
| 2022-03-22 | $36.50 | $36.50 | 2,782 | — | — |
| 2022-03-21 | $34.75 | $34.75 | 3,609 | — | — |
| 2022-03-18 | $37.00 | $37.00 | 4,514 | — | — |
| 2022-03-17 | $36.50 | $36.50 | 4,018 | — | — |
| 2022-03-16 | $35.75 | $35.75 | 5,229 | — | — |
| 2022-03-15 | $35.00 | $35.00 | 11,529 | — | — |
| 2022-03-14 | $33.75 | $33.75 | 6,089 | — | — |
| 2022-03-11 | $34.00 | $34.00 | 5,989 | — | — |
| 2022-03-10 | $34.50 | $34.50 | 4,805 | — | — |
| 2022-03-09 | $36.13 | $36.13 | 10,484 | — | — |
| 2022-03-08 | $32.50 | $32.50 | 14,762 | — | — |
| 2022-03-07 | $30.25 | $30.25 | 8,591 | — | — |
| 2022-03-04 | $30.25 | $30.25 | 2,919 | — | — |
| 2022-03-03 | $31.25 | $31.25 | 7,580 | — | — |
| 2022-03-02 | $32.75 | $32.75 | 3,568 | — | — |
| 2022-03-01 | $31.75 | $31.75 | 3,000 | — | — |
| 2022-02-28 | $31.50 | $31.50 | 6,845 | — | — |
| 2022-02-25 | $33.00 | $33.00 | 2,685 | — | — |
| 2022-02-24 | $33.25 | $33.25 | 8,448 | — | — |
| 2022-02-23 | $31.75 | $31.75 | 9,046 | — | — |
| 2022-02-22 | $32.25 | $32.25 | 6,930 | — | — |
| 2022-02-18 | $33.25 | $33.25 | 3,315 | — | — |
| 2022-02-17 | $33.50 | $33.50 | 8,844 | — | — |
| 2022-02-16 | $36.75 | $36.75 | 2,644 | — | — |
| 2022-02-15 | $36.25 | $36.25 | 6,435 | — | — |
| 2022-02-14 | $35.25 | $35.25 | 6,000 | — | — |
| 2022-02-11 | $36.50 | $36.50 | 6,210 | — | — |
| 2022-02-10 | $38.00 | $38.00 | 5,193 | — | — |
| 2022-02-09 | $39.25 | $39.25 | 7,644 | — | — |
| 2022-02-08 | $38.00 | $38.00 | 4,381 | — | — |
| 2022-02-07 | $39.00 | $39.00 | 9,102 | — | — |
| 2022-02-04 | $39.25 | $39.25 | 6,341 | — | — |
| 2022-02-03 | $41.75 | $41.75 | 12,440 | — | — |
| 2022-02-02 | $43.75 | $43.75 | 8,827 | — | — |
| 2022-02-01 | $43.00 | $43.00 | 9,558 | — | — |
| 2022-01-31 | $42.25 | $42.25 | 11,074 | — | — |
| 2022-01-28 | $38.50 | $38.50 | 22,809 | — | — |
| 2022-01-27 | $33.00 | $33.00 | 11,989 | — | — |
| 2022-01-26 | $35.00 | $35.00 | 5,677 | — | — |
| 2022-01-25 | $36.75 | $36.75 | 6,274 | — | — |
| 2022-01-24 | $36.50 | $36.50 | 15,347 | — | — |
| 2022-01-21 | $35.00 | $35.00 | 14,827 | — | — |
| 2022-01-20 | $38.75 | $38.75 | 8,493 | — | — |
| 2022-01-19 | $38.25 | $38.25 | 11,066 | — | — |
| 2022-01-18 | $38.50 | $38.50 | 15,874 | — | — |
| 2022-01-14 | $43.00 | $43.00 | 6,222 | — | — |
| 2022-01-13 | $41.50 | $41.50 | 10,054 | — | — |
| 2022-01-12 | $43.00 | $43.00 | 3,811 | — | — |
| 2022-01-11 | $45.25 | $45.25 | 6,581 | — | — |
| 2022-01-10 | $43.75 | $43.75 | 22,931 | — | — |
| 2022-01-07 | $47.00 | $47.00 | 6,385 | — | — |
| 2022-01-06 | $48.25 | $48.25 | 9,037 | — | — |
| 2022-01-05 | $50.50 | $50.50 | 11,225 | — | — |
| 2022-01-04 | $53.50 | $53.50 | 10,189 | — | — |
| 2022-01-03 | $56.00 | $56.00 | 10,677 | — | — |