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
- 2012-04-12 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 | $29.50 | $29.50 | 77,400 | — | — |
| 2022-12-29 | $29.50 | $29.50 | 64,900 | — | — |
| 2022-12-28 | $30.36 | $30.36 | 47,800 | — | — |
| 2022-12-27 | $31.25 | $31.25 | 93,900 | — | — |
| 2022-12-23 | $31.19 | $31.19 | 87,900 | — | — |
| 2022-12-22 | $30.81 | $30.81 | 38,000 | — | — |
| 2022-12-21 | $31.07 | $31.07 | 78,700 | — | — |
| 2022-12-20 | $31.36 | $31.36 | 57,600 | — | — |
| 2022-12-19 | $29.50 | $29.50 | 54,100 | — | — |
| 2022-12-16 | $31.04 | $31.04 | 19,200 | — | — |
| 2022-12-15 | $30.91 | $30.91 | 25,800 | — | — |
| 2022-12-14 | $30.35 | $30.35 | 37,600 | — | — |
| 2022-12-13 | $29.54 | $29.54 | 20,000 | — | — |
| 2022-12-12 | $28.41 | $28.41 | 37,600 | — | — |
| 2022-12-09 | $28.74 | $28.74 | 47,000 | — | — |
| 2022-12-08 | $29.47 | $29.47 | 17,300 | — | — |
| 2022-12-07 | $29.45 | $29.45 | 19,700 | — | — |
| 2022-12-06 | $28.71 | $28.71 | 16,200 | — | — |
| 2022-12-05 | $29.16 | $29.16 | 21,400 | — | — |
| 2022-12-02 | $30.17 | $30.17 | 39,200 | — | — |
| 2022-12-01 | $30.22 | $30.22 | 24,800 | — | — |
| 2022-11-30 | $29.06 | $29.06 | 35,500 | — | — |
| 2022-11-29 | $28.34 | $28.34 | 16,000 | — | — |
| 2022-11-28 | $27.98 | $27.98 | 22,900 | — | — |
| 2022-11-25 | $29.52 | $29.52 | 9,300 | — | — |
| 2022-11-23 | $29.66 | $29.66 | 22,600 | — | — |
| 2022-11-22 | $28.82 | $28.82 | 17,600 | — | — |
| 2022-11-21 | $28.50 | $28.50 | 17,300 | — | — |
| 2022-11-18 | $28.71 | $28.71 | 18,300 | — | — |
| 2022-11-17 | $28.77 | $28.77 | 15,600 | — | — |
| 2022-11-16 | $28.86 | $28.86 | 3,600 | — | — |
| 2022-11-15 | $28.75 | $28.75 | 7,100 | — | — |
| 2022-11-14 | $28.60 | $28.60 | 31,900 | — | — |
| 2022-11-11 | $29.85 | $29.85 | 11,900 | — | — |
| 2022-11-10 | $28.85 | $28.85 | 14,600 | — | — |
| 2022-11-09 | $28.20 | $28.20 | 33,000 | — | — |
| 2022-11-08 | $27.94 | $27.94 | 33,200 | — | — |
| 2022-11-07 | $27.36 | $27.36 | 34,800 | — | — |
| 2022-11-04 | $26.93 | $26.93 | 8,200 | — | — |
| 2022-11-03 | $26.55 | $26.55 | 40,500 | — | — |
| 2022-11-02 | $25.70 | $25.70 | 22,900 | — | — |
| 2022-11-01 | $26.09 | $26.09 | 12,700 | — | — |
| 2022-10-31 | $26.39 | $26.39 | 10,700 | — | — |
| 2022-10-28 | $26.40 | $26.40 | 10,800 | — | — |
| 2022-10-27 | $26.86 | $26.86 | 26,000 | — | — |
| 2022-10-26 | $26.89 | $26.89 | 21,000 | — | — |
| 2022-10-25 | $25.66 | $25.66 | 23,400 | — | — |
| 2022-10-24 | $23.63 | $23.63 | 50,700 | — | — |
| 2022-10-21 | $23.40 | $23.40 | 52,900 | — | — |
| 2022-10-20 | $23.20 | $23.20 | 12,400 | — | — |
| 2022-10-19 | $23.06 | $23.06 | 22,500 | — | — |
| 2022-10-18 | $23.40 | $23.40 | 3,300 | — | — |
| 2022-10-17 | $23.18 | $23.18 | 2,400 | — | — |
| 2022-10-14 | $22.96 | $22.96 | 2,300 | — | — |
| 2022-10-13 | $23.22 | $23.22 | 7,200 | — | — |
| 2022-10-12 | $22.96 | $22.96 | 1,700 | — | — |
| 2022-10-11 | $22.91 | $22.91 | 35,000 | — | — |
| 2022-10-10 | $23.80 | $23.80 | 23,800 | — | — |
| 2022-10-07 | $23.74 | $23.74 | 28,300 | — | — |
| 2022-10-06 | $22.46 | $22.46 | 53,700 | — | — |
| 2022-10-05 | $22.82 | $22.82 | 33,400 | — | — |
| 2022-10-04 | $21.45 | $21.45 | 64,300 | — | — |
| 2022-10-03 | $21.21 | $21.21 | 49,300 | — | — |
| 2022-09-30 | $21.24 | $21.24 | 73,400 | — | — |
| 2022-09-29 | $21.25 | $21.25 | 14,900 | — | — |
| 2022-09-28 | $20.98 | $20.98 | 118,700 | — | — |
| 2022-09-27 | $20.56 | $20.56 | 58,500 | — | — |
| 2022-09-26 | $20.49 | $20.49 | 51,000 | — | — |
| 2022-09-23 | $21.26 | $21.26 | 21,200 | — | — |
| 2022-09-22 | $22.29 | $22.29 | 48,100 | — | — |
| 2022-09-21 | $23.25 | $23.25 | 11,800 | — | — |
| 2022-09-20 | $24.09 | $24.09 | 20,200 | — | — |
| 2022-09-19 | $24.26 | $24.26 | 24,300 | — | — |
| 2022-09-16 | $24.78 | $24.78 | 28,900 | — | — |
| 2022-09-15 | $25.21 | $25.21 | 14,400 | — | — |
| 2022-09-14 | $25.27 | $25.27 | 38,600 | — | — |
| 2022-09-13 | $25.69 | $25.69 | 13,700 | — | — |
| 2022-09-12 | $25.59 | $25.59 | 14,000 | — | — |
| 2022-09-09 | $25.92 | $25.92 | 21,700 | — | — |
| 2022-09-08 | $25.81 | $25.81 | 2,500 | — | — |
| 2022-09-07 | $25.84 | $25.84 | 20,800 | — | — |
| 2022-09-06 | $26.30 | $26.30 | 22,100 | — | — |
| 2022-09-02 | $26.81 | $26.81 | 22,100 | — | — |
| 2022-09-01 | $26.01 | $26.01 | 20,400 | — | — |
| 2022-08-31 | $26.88 | $26.88 | 20,000 | — | — |
| 2022-08-30 | $27.73 | $27.73 | 62,000 | — | — |
| 2022-08-29 | $29.78 | $29.78 | 98,400 | — | — |
| 2022-08-26 | $28.41 | $28.41 | 32,300 | — | — |
| 2022-08-25 | $28.30 | $28.30 | 25,000 | — | — |
| 2022-08-24 | $28.08 | $28.08 | 71,400 | — | — |
| 2022-08-23 | $26.68 | $26.68 | 39,400 | — | — |
| 2022-08-22 | $26.31 | $26.31 | 6,800 | — | — |
| 2022-08-19 | $26.35 | $26.35 | 15,100 | — | — |
| 2022-08-18 | $26.50 | $26.50 | 12,800 | — | — |
| 2022-08-17 | $25.78 | $25.78 | 10,100 | — | — |
| 2022-08-16 | $25.46 | $25.46 | 28,600 | — | — |
| 2022-08-15 | $25.47 | $25.47 | 36,100 | — | — |
| 2022-08-12 | $26.24 | $26.24 | 26,300 | — | — |
| 2022-08-11 | $25.42 | $25.42 | 43,100 | — | — |
| 2022-08-10 | $25.18 | $25.18 | 32,900 | — | — |
| 2022-08-09 | $24.87 | $24.87 | 53,200 | — | — |
| 2022-08-08 | $24.85 | $24.85 | 74,800 | — | — |
| 2022-08-05 | $23.30 | $23.30 | 189,300 | — | — |
| 2022-08-04 | $19.91 | $19.91 | 37,400 | — | — |
| 2022-08-03 | $20.43 | $20.43 | 15,500 | — | — |
| 2022-08-02 | $20.06 | $20.06 | 12,100 | — | — |
| 2022-08-01 | $19.45 | $19.45 | 17,400 | — | — |
| 2022-07-29 | $19.80 | $19.80 | 10,900 | — | — |
| 2022-07-28 | $19.22 | $19.22 | 21,200 | — | — |
| 2022-07-27 | $20.15 | $20.15 | 3,500 | — | — |
| 2022-07-26 | $19.67 | $19.67 | 16,000 | — | — |
| 2022-07-25 | $19.53 | $19.53 | 9,900 | — | — |
| 2022-07-22 | $18.94 | $18.94 | 26,700 | — | — |
| 2022-07-21 | $18.83 | $18.83 | 24,300 | — | — |
| 2022-07-20 | $19.06 | $19.06 | 28,800 | — | — |
| 2022-07-19 | $18.87 | $18.87 | 29,800 | — | — |
| 2022-07-18 | $18.40 | $18.40 | 24,300 | — | — |
| 2022-07-15 | $17.22 | $17.22 | 20,200 | — | — |
| 2022-07-14 | $17.17 | $17.17 | 20,400 | — | — |
| 2022-07-13 | $18.06 | $18.06 | 21,400 | — | — |
| 2022-07-12 | $18.00 | $18.00 | 34,700 | — | — |
| 2022-07-11 | $18.28 | $18.28 | 7,800 | — | — |
| 2022-07-08 | $19.29 | $19.29 | 9,000 | — | — |
| 2022-07-07 | $19.41 | $19.41 | 33,400 | — | — |
| 2022-07-06 | $18.35 | $18.35 | 22,100 | — | — |
| 2022-07-05 | $19.30 | $19.30 | 44,000 | — | — |
| 2022-07-01 | $19.31 | $19.31 | 16,900 | — | — |
| 2022-06-30 | $19.62 | $19.62 | 15,200 | — | — |
| 2022-06-29 | $20.53 | $20.53 | 37,700 | — | — |
| 2022-06-28 | $20.42 | $20.42 | 11,400 | — | — |
| 2022-06-27 | $20.76 | $20.76 | 11,700 | — | — |
| 2022-06-24 | $20.58 | $20.58 | 19,400 | — | — |
| 2022-06-23 | $19.15 | $19.15 | 25,200 | — | — |
| 2022-06-22 | $20.27 | $20.27 | 23,900 | — | — |
| 2022-06-21 | $22.02 | $22.02 | 35,200 | — | — |
| 2022-06-17 | $22.07 | $22.07 | 52,400 | — | — |
| 2022-06-16 | $22.85 | $22.85 | 101,900 | — | — |
| 2022-06-15 | $22.13 | $22.13 | 29,500 | — | — |
| 2022-06-14 | $23.01 | $23.01 | 33,600 | — | — |
| 2022-06-13 | $23.33 | $23.33 | 38,400 | — | — |
| 2022-06-10 | $25.21 | $25.21 | 11,100 | — | — |
| 2022-06-09 | $25.47 | $25.47 | 25,200 | — | — |
| 2022-06-08 | $25.37 | $25.37 | 28,800 | — | — |
| 2022-06-07 | $25.06 | $25.06 | 28,500 | — | — |
| 2022-06-06 | $25.00 | $25.00 | 22,300 | — | — |
| 2022-06-03 | $25.00 | $25.00 | 14,100 | — | — |
| 2022-06-02 | $24.75 | $24.75 | 27,500 | — | — |
| 2022-06-01 | $24.86 | $24.86 | 58,800 | — | — |
| 2022-05-31 | $24.74 | $24.74 | 45,300 | — | — |
| 2022-05-27 | $24.48 | $24.48 | 28,100 | — | — |
| 2022-05-26 | $23.26 | $23.26 | 16,100 | — | — |
| 2022-05-25 | $23.18 | $23.18 | 18,600 | — | — |
| 2022-05-24 | $23.23 | $23.23 | 39,300 | — | — |
| 2022-05-23 | $23.02 | $23.02 | 25,400 | — | — |
| 2022-05-20 | $21.54 | $21.54 | 38,000 | — | — |
| 2022-05-19 | $21.67 | $21.67 | 5,400 | — | — |
| 2022-05-18 | $21.25 | $21.25 | 37,100 | — | — |
| 2022-05-17 | $21.26 | $21.26 | 12,100 | — | — |
| 2022-05-16 | $20.01 | $20.01 | 67,500 | — | — |
| 2022-05-13 | $19.56 | $19.56 | 40,400 | — | — |
| 2022-05-12 | $18.80 | $18.80 | 42,700 | — | — |
| 2022-05-11 | $20.04 | $20.04 | 30,200 | — | — |
| 2022-05-10 | $19.59 | $19.59 | 46,400 | — | — |
| 2022-05-09 | $19.89 | $19.89 | 79,400 | — | — |
| 2022-05-06 | $21.26 | $21.26 | 85,800 | — | — |
| 2022-05-05 | $21.00 | $21.00 | 52,100 | — | — |
| 2022-05-04 | $22.38 | $22.38 | 24,500 | — | — |
| 2022-05-03 | $20.91 | $20.91 | 18,800 | — | — |
| 2022-05-02 | $21.00 | $21.00 | 25,400 | — | — |
| 2022-04-29 | $21.13 | $21.13 | 16,300 | — | — |
| 2022-04-28 | $21.47 | $21.47 | 45,500 | — | — |
| 2022-04-27 | $21.01 | $21.01 | 28,800 | — | — |
| 2022-04-26 | $21.61 | $21.61 | 24,000 | — | — |
| 2022-04-25 | $21.83 | $21.83 | 19,200 | — | — |
| 2022-04-22 | $22.56 | $22.56 | 33,400 | — | — |
| 2022-04-21 | $23.12 | $23.12 | 13,500 | — | — |
| 2022-04-20 | $24.93 | $24.93 | 38,000 | — | — |
| 2022-04-19 | $23.48 | $23.48 | 28,400 | — | — |
| 2022-04-18 | $22.76 | $22.76 | 37,100 | — | — |
| 2022-04-14 | $22.95 | $22.95 | 28,000 | — | — |
| 2022-04-13 | $22.52 | $22.52 | 22,700 | — | — |
| 2022-04-12 | $22.51 | $22.51 | 15,100 | — | — |
| 2022-04-11 | $21.78 | $21.78 | 25,400 | — | — |
| 2022-04-08 | $22.34 | $22.34 | 19,300 | — | — |
| 2022-04-07 | $21.31 | $21.31 | 46,100 | — | — |
| 2022-04-06 | $21.94 | $21.94 | 21,800 | — | — |
| 2022-04-05 | $22.45 | $22.45 | 14,100 | — | — |
| 2022-04-04 | $23.56 | $23.56 | 23,700 | — | — |
| 2022-04-01 | $23.39 | $23.39 | 32,600 | — | — |
| 2022-03-31 | $22.90 | $22.90 | 14,400 | — | — |
| 2022-03-30 | $23.37 | $23.37 | 63,400 | — | — |
| 2022-03-29 | $23.00 | $23.00 | 31,200 | — | — |
| 2022-03-28 | $22.79 | $22.79 | 32,500 | — | — |
| 2022-03-25 | $23.50 | $23.50 | 76,800 | — | — |
| 2022-03-24 | $23.70 | $23.70 | 33,600 | — | — |
| 2022-03-23 | $23.53 | $23.53 | 29,900 | — | — |
| 2022-03-22 | $23.32 | $23.32 | 24,800 | — | — |
| 2022-03-21 | $23.93 | $23.93 | 24,300 | — | — |
| 2022-03-18 | $23.93 | $23.93 | 21,000 | — | — |
| 2022-03-17 | $24.63 | $24.63 | 28,400 | — | — |
| 2022-03-16 | $23.28 | $23.28 | 27,200 | — | — |
| 2022-03-15 | $23.30 | $23.30 | 124,000 | — | — |
| 2022-03-14 | $23.11 | $23.11 | 97,000 | — | — |
| 2022-03-11 | $24.92 | $24.92 | 42,100 | — | — |
| 2022-03-10 | $24.41 | $24.41 | 52,700 | — | — |
| 2022-03-09 | $24.06 | $24.06 | 63,200 | — | — |
| 2022-03-08 | $24.79 | $24.79 | 202,200 | — | — |
| 2022-03-07 | $22.61 | $22.61 | 77,000 | — | — |
| 2022-03-04 | $20.93 | $20.93 | 48,600 | — | — |
| 2022-03-03 | $19.58 | $19.58 | 15,800 | — | — |
| 2022-03-02 | $20.14 | $20.14 | 28,800 | — | — |
| 2022-03-01 | $19.13 | $19.13 | 18,600 | — | — |
| 2022-02-28 | $19.16 | $19.16 | 14,000 | — | — |
| 2022-02-25 | $19.47 | $19.47 | 7,900 | — | — |
| 2022-02-24 | $19.37 | $19.37 | 37,800 | — | — |
| 2022-02-23 | $18.86 | $18.86 | 26,600 | — | — |
| 2022-02-22 | $18.50 | $18.50 | 40,900 | — | — |
| 2022-02-18 | $18.94 | $18.94 | 16,500 | — | — |
| 2022-02-17 | $19.25 | $19.25 | 6,600 | — | — |
| 2022-02-16 | $19.37 | $19.37 | 24,600 | — | — |
| 2022-02-15 | $19.01 | $19.01 | 12,000 | — | — |
| 2022-02-14 | $18.62 | $18.62 | 17,000 | — | — |
| 2022-02-11 | $18.63 | $18.63 | 36,800 | — | — |
| 2022-02-10 | $18.75 | $18.75 | 29,100 | — | — |
| 2022-02-09 | $18.78 | $18.78 | 30,200 | — | — |
| 2022-02-08 | $19.14 | $19.14 | 13,500 | — | — |
| 2022-02-07 | $19.49 | $19.49 | 87,800 | — | — |
| 2022-02-04 | $21.34 | $21.34 | 26,100 | — | — |
| 2022-02-03 | $21.21 | $21.21 | 35,300 | — | — |
| 2022-02-02 | $20.91 | $20.91 | 34,700 | — | — |
| 2022-02-01 | $20.15 | $20.15 | 74,400 | — | — |
| 2022-01-31 | $19.52 | $19.52 | 28,000 | — | — |
| 2022-01-28 | $18.61 | $18.61 | 34,200 | — | — |
| 2022-01-27 | $18.71 | $18.71 | 22,400 | — | — |
| 2022-01-26 | $19.37 | $19.37 | 18,000 | — | — |
| 2022-01-25 | $19.17 | $19.17 | 22,100 | — | — |
| 2022-01-24 | $17.59 | $17.59 | 24,600 | — | — |
| 2022-01-21 | $17.75 | $17.75 | 23,300 | — | — |
| 2022-01-20 | $19.19 | $19.19 | 25,000 | — | — |
| 2022-01-19 | $19.98 | $19.98 | 29,500 | — | — |
| 2022-01-18 | $19.48 | $19.48 | 31,600 | — | — |
| 2022-01-14 | $18.90 | $18.90 | 43,200 | — | — |
| 2022-01-13 | $18.77 | $18.77 | 11,900 | — | — |
| 2022-01-12 | $18.75 | $18.75 | 46,000 | — | — |
| 2022-01-11 | $19.20 | $19.20 | 51,300 | — | — |
| 2022-01-10 | $17.47 | $17.47 | 10,900 | — | — |
| 2022-01-07 | $17.84 | $17.84 | 19,800 | — | — |
| 2022-01-06 | $17.39 | $17.39 | 29,700 | — | — |
| 2022-01-05 | $16.79 | $16.79 | 34,000 | — | — |
| 2022-01-04 | $17.49 | $17.49 | 28,600 | — | — |
| 2022-01-03 | $17.09 | $17.09 | 19,100 | — | — |