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
- 2012-08-13 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 | $23.45 | $33.86 | 2,400 | — | — |
| 2022-12-29 | $24.10 | $34.80 | 6,100 | — | — |
| 2022-12-28 | $23.22 | $33.53 | 16,400 | — | — |
| 2022-12-27 | $23.52 | $33.96 | 5,600 | — | — |
| 2022-12-23 | $23.89 | $34.50 | 6,300 | — | — |
| 2022-12-22 | $23.59 | $34.07 | 6,500 | — | — |
| 2022-12-21 | $24.21 | $34.73 | 13,000 | — | — |
| 2022-12-20 | $23.65 | $33.93 | 16,800 | — | — |
| 2022-12-19 | $23.39 | $33.55 | 11,800 | — | — |
| 2022-12-16 | $24.06 | $34.51 | 49,000 | — | — |
| 2022-12-15 | $22.94 | $32.91 | 8,100 | — | — |
| 2022-12-14 | $23.39 | $33.55 | 10,000 | — | — |
| 2022-12-13 | $23.56 | $33.80 | 25,200 | — | — |
| 2022-12-12 | $24.18 | $34.69 | 4,000 | — | — |
| 2022-12-09 | $23.78 | $34.11 | 8,300 | — | — |
| 2022-12-08 | $24.22 | $34.74 | 4,800 | — | — |
| 2022-12-07 | $23.68 | $33.97 | 3,700 | — | — |
| 2022-12-06 | $23.88 | $34.26 | 20,300 | — | — |
| 2022-12-05 | $23.48 | $33.68 | 7,900 | — | — |
| 2022-12-02 | $24.20 | $34.72 | 4,900 | — | — |
| 2022-12-01 | $24.25 | $34.79 | 6,500 | — | — |
| 2022-11-30 | $24.99 | $35.85 | 12,700 | — | — |
| 2022-11-29 | $24.00 | $34.43 | 13,000 | — | — |
| 2022-11-28 | $23.48 | $33.68 | 3,900 | — | — |
| 2022-11-25 | $23.70 | $34.00 | 5,000 | — | — |
| 2022-11-23 | $23.31 | $33.44 | 9,600 | — | — |
| 2022-11-22 | $23.89 | $34.27 | 6,300 | — | — |
| 2022-11-21 | $23.50 | $33.71 | 16,100 | — | — |
| 2022-11-18 | $23.91 | $34.30 | 7,300 | — | — |
| 2022-11-17 | $24.10 | $34.57 | 10,400 | — | — |
| 2022-11-16 | $23.57 | $33.81 | 4,100 | — | — |
| 2022-11-15 | $23.70 | $34.00 | 2,500 | — | — |
| 2022-11-14 | $23.65 | $33.93 | 16,300 | — | — |
| 2022-11-11 | $24.88 | $35.69 | 7,600 | — | — |
| 2022-11-10 | $24.70 | $35.43 | 12,000 | — | — |
| 2022-11-09 | $23.64 | $33.91 | 5,600 | — | — |
| 2022-11-08 | $24.12 | $34.60 | 8,000 | — | — |
| 2022-11-07 | $24.70 | $35.43 | 14,000 | — | — |
| 2022-11-04 | $23.70 | $34.00 | 5,500 | — | — |
| 2022-11-03 | $23.10 | $33.14 | 7,800 | — | — |
| 2022-11-02 | $23.03 | $33.04 | 12,000 | — | — |
| 2022-11-01 | $23.26 | $33.37 | 9,700 | — | — |
| 2022-10-31 | $23.07 | $33.09 | 21,300 | — | — |
| 2022-10-28 | $24.00 | $34.43 | 13,900 | — | — |
| 2022-10-27 | $22.30 | $31.99 | 3,500 | — | — |
| 2022-10-26 | $21.37 | $30.66 | 3,800 | — | — |
| 2022-10-25 | $22.11 | $31.72 | 7,800 | — | — |
| 2022-10-24 | $21.70 | $31.13 | 4,600 | — | — |
| 2022-10-21 | $21.68 | $31.10 | 10,100 | — | — |
| 2022-10-20 | $20.95 | $30.05 | 8,000 | — | — |
| 2022-10-19 | $22.24 | $31.90 | 7,100 | — | — |
| 2022-10-18 | $21.83 | $31.32 | 8,000 | — | — |
| 2022-10-17 | $21.45 | $30.77 | 11,000 | — | — |
| 2022-10-14 | $20.93 | $30.02 | 3,200 | — | — |
| 2022-10-13 | $21.55 | $30.91 | 8,700 | — | — |
| 2022-10-12 | $21.13 | $30.31 | 3,000 | — | — |
| 2022-10-11 | $21.38 | $30.67 | 10,600 | — | — |
| 2022-10-10 | $21.94 | $31.47 | 8,100 | — | — |
| 2022-10-07 | $22.09 | $31.69 | 26,300 | — | — |
| 2022-10-06 | $22.25 | $31.92 | 8,500 | — | — |
| 2022-10-05 | $22.25 | $31.92 | 10,900 | — | — |
| 2022-10-04 | $22.60 | $32.42 | 24,500 | — | — |
| 2022-10-03 | $22.18 | $31.82 | 10,900 | — | — |
| 2022-09-30 | $21.88 | $31.39 | 17,100 | — | — |
| 2022-09-29 | $21.31 | $30.57 | 7,000 | — | — |
| 2022-09-28 | $21.39 | $30.68 | 16,900 | — | — |
| 2022-09-27 | $21.38 | $30.67 | 8,600 | — | — |
| 2022-09-26 | $21.26 | $30.50 | 8,000 | — | — |
| 2022-09-23 | $21.39 | $30.68 | 15,400 | — | — |
| 2022-09-22 | $22.14 | $31.76 | 9,400 | — | — |
| 2022-09-21 | $22.93 | $32.66 | 5,100 | — | — |
| 2022-09-20 | $22.33 | $31.81 | 13,900 | — | — |
| 2022-09-19 | $22.65 | $32.27 | 8,000 | — | — |
| 2022-09-16 | $22.87 | $32.58 | 22,700 | — | — |
| 2022-09-15 | $22.04 | $31.40 | 11,800 | — | — |
| 2022-09-14 | $22.06 | $31.42 | 8,100 | — | — |
| 2022-09-13 | $22.43 | $31.95 | 10,200 | — | — |
| 2022-09-12 | $22.67 | $32.29 | 24,100 | — | — |
| 2022-09-09 | $23.15 | $32.98 | 6,700 | — | — |
| 2022-09-08 | $23.18 | $33.02 | 7,800 | — | — |
| 2022-09-07 | $23.15 | $32.98 | 13,800 | — | — |
| 2022-09-06 | $23.07 | $32.86 | 26,500 | — | — |
| 2022-09-02 | $22.59 | $32.18 | 21,600 | — | — |
| 2022-09-01 | $22.17 | $31.58 | 26,800 | — | — |
| 2022-08-31 | $22.28 | $31.74 | 22,300 | — | — |
| 2022-08-30 | $22.41 | $31.92 | 32,400 | — | — |
| 2022-08-29 | $22.78 | $32.45 | 11,500 | — | — |
| 2022-08-26 | $23.40 | $33.33 | 8,000 | — | — |
| 2022-08-25 | $23.70 | $33.76 | 14,600 | — | — |
| 2022-08-24 | $23.75 | $33.83 | 4,600 | — | — |
| 2022-08-23 | $23.94 | $34.10 | 8,600 | — | — |
| 2022-08-22 | $23.89 | $34.03 | 28,300 | — | — |
| 2022-08-19 | $25.28 | $36.01 | 27,500 | — | — |
| 2022-08-18 | $25.73 | $36.65 | 11,400 | — | — |
| 2022-08-17 | $25.02 | $35.64 | 11,800 | — | — |
| 2022-08-16 | $25.82 | $36.78 | 15,000 | — | — |
| 2022-08-15 | $25.04 | $35.67 | 13,400 | — | — |
| 2022-08-12 | $25.33 | $36.08 | 7,000 | — | — |
| 2022-08-11 | $24.74 | $35.24 | 10,100 | — | — |
| 2022-08-10 | $24.70 | $35.19 | 10,200 | — | — |
| 2022-08-09 | $24.68 | $35.16 | 19,800 | — | — |
| 2022-08-08 | $23.65 | $33.69 | 28,200 | — | — |
| 2022-08-05 | $24.28 | $34.59 | 20,400 | — | — |
| 2022-08-04 | $24.13 | $34.37 | 16,200 | — | — |
| 2022-08-03 | $24.19 | $34.46 | 12,400 | — | — |
| 2022-08-02 | $24.50 | $34.90 | 10,000 | — | — |
| 2022-08-01 | $24.93 | $35.51 | 21,000 | — | — |
| 2022-07-29 | $24.82 | $35.36 | 41,000 | — | — |
| 2022-07-28 | $25.12 | $35.78 | 9,900 | — | — |
| 2022-07-27 | $25.01 | $35.63 | 12,800 | — | — |
| 2022-07-26 | $24.82 | $35.36 | 4,400 | — | — |
| 2022-07-25 | $24.88 | $35.44 | 7,600 | — | — |
| 2022-07-22 | $24.80 | $35.33 | 13,500 | — | — |
| 2022-07-21 | $24.62 | $35.07 | 9,100 | — | — |
| 2022-07-20 | $24.93 | $35.51 | 11,400 | — | — |
| 2022-07-19 | $24.54 | $34.96 | 17,200 | — | — |
| 2022-07-18 | $24.32 | $34.64 | 12,600 | — | — |
| 2022-07-15 | $23.86 | $33.99 | 26,200 | — | — |
| 2022-07-14 | $23.45 | $33.40 | 18,600 | — | — |
| 2022-07-13 | $24.06 | $34.27 | 10,900 | — | — |
| 2022-07-12 | $24.61 | $35.06 | 11,300 | — | — |
| 2022-07-11 | $25.32 | $36.07 | 21,100 | — | — |
| 2022-07-08 | $25.79 | $36.74 | 23,200 | — | — |
| 2022-07-07 | $25.69 | $36.60 | 21,600 | — | — |
| 2022-07-06 | $25.01 | $35.63 | 22,200 | — | — |
| 2022-07-05 | $25.40 | $36.18 | 45,000 | — | — |
| 2022-07-01 | $24.81 | $35.34 | 20,900 | — | — |
| 2022-06-30 | $24.31 | $34.63 | 24,800 | — | — |
| 2022-06-29 | $24.44 | $34.81 | 28,400 | — | — |
| 2022-06-28 | $24.92 | $35.50 | 27,400 | — | — |
| 2022-06-27 | $24.77 | $35.29 | 67,100 | — | — |
| 2022-06-24 | $23.89 | $34.03 | 672,600 | — | — |
| 2022-06-23 | $24.64 | $35.10 | 41,400 | — | — |
| 2022-06-22 | $25.75 | $36.45 | 38,800 | — | — |
| 2022-06-21 | $25.59 | $36.23 | 39,200 | — | — |
| 2022-06-17 | $26.27 | $37.19 | 87,900 | — | — |
| 2022-06-16 | $25.70 | $36.38 | 26,700 | — | — |
| 2022-06-15 | $25.92 | $36.69 | 38,400 | — | — |
| 2022-06-14 | $24.85 | $35.18 | 47,800 | — | — |
| 2022-06-13 | $25.00 | $35.39 | 37,000 | — | — |
| 2022-06-10 | $26.52 | $37.54 | 35,000 | — | — |
| 2022-06-09 | $26.25 | $37.16 | 39,600 | — | — |
| 2022-06-08 | $27.17 | $38.46 | 24,900 | — | — |
| 2022-06-07 | $26.87 | $38.04 | 65,900 | — | — |
| 2022-06-06 | $28.45 | $40.28 | 76,700 | — | — |
| 2022-06-03 | $29.37 | $41.58 | 40,700 | — | — |
| 2022-06-02 | $29.41 | $41.63 | 42,100 | — | — |
| 2022-06-01 | $29.00 | $41.05 | 36,800 | — | — |
| 2022-05-31 | $29.20 | $41.34 | 32,600 | — | — |
| 2022-05-27 | $29.51 | $41.78 | 29,800 | — | — |
| 2022-05-26 | $28.79 | $40.76 | 27,500 | — | — |
| 2022-05-25 | $28.41 | $40.22 | 23,300 | — | — |
| 2022-05-24 | $28.11 | $39.79 | 32,100 | — | — |
| 2022-05-23 | $27.96 | $39.58 | 39,600 | — | — |
| 2022-05-20 | $27.49 | $38.92 | 27,800 | — | — |
| 2022-05-19 | $27.50 | $38.93 | 70,700 | — | — |
| 2022-05-18 | $27.89 | $39.48 | 33,000 | — | — |
| 2022-05-17 | $28.88 | $40.88 | 27,500 | — | — |
| 2022-05-16 | $28.72 | $40.66 | 44,000 | — | — |
| 2022-05-13 | $28.75 | $40.70 | 35,000 | — | — |
| 2022-05-12 | $28.49 | $40.33 | 32,600 | — | — |
| 2022-05-11 | $28.40 | $40.20 | 67,100 | — | — |
| 2022-05-10 | $28.01 | $39.65 | 59,400 | — | — |
| 2022-05-09 | $27.66 | $39.16 | 72,200 | — | — |
| 2022-05-06 | $27.25 | $38.58 | 57,400 | — | — |
| 2022-05-05 | $26.75 | $37.87 | 59,400 | — | — |
| 2022-05-04 | $25.87 | $36.62 | 32,900 | — | — |
| 2022-05-03 | $25.58 | $36.21 | 64,600 | — | — |
| 2022-05-02 | $24.49 | $34.67 | 36,300 | — | — |
| 2022-04-29 | $23.00 | $32.56 | 15,300 | — | — |
| 2022-04-28 | $22.88 | $32.39 | 6,200 | — | — |
| 2022-04-27 | $22.88 | $32.39 | 4,200 | — | — |
| 2022-04-26 | $22.57 | $31.94 | 4,300 | — | — |
| 2022-04-25 | $23.27 | $32.94 | 14,100 | — | — |
| 2022-04-22 | $23.10 | $32.70 | 13,100 | — | — |
| 2022-04-21 | $22.95 | $32.49 | 3,700 | — | — |
| 2022-04-20 | $23.04 | $32.62 | 5,400 | — | — |
| 2022-04-19 | $22.95 | $32.49 | 3,900 | — | — |
| 2022-04-18 | $23.15 | $32.77 | 7,400 | — | — |
| 2022-04-14 | $23.52 | $33.30 | 3,900 | — | — |
| 2022-04-13 | $23.65 | $33.48 | 3,300 | — | — |
| 2022-04-12 | $23.55 | $33.34 | 14,200 | — | — |
| 2022-04-11 | $23.45 | $33.20 | 7,300 | — | — |
| 2022-04-08 | $23.67 | $33.51 | 3,400 | — | — |
| 2022-04-07 | $23.74 | $33.61 | 1,400 | — | — |
| 2022-04-06 | $23.78 | $33.66 | 4,700 | — | — |
| 2022-04-05 | $23.96 | $33.92 | 5,000 | — | — |
| 2022-04-04 | $23.85 | $33.76 | 2,800 | — | — |
| 2022-04-01 | $23.80 | $33.69 | 14,400 | — | — |
| 2022-03-31 | $23.94 | $33.89 | 5,000 | — | — |
| 2022-03-30 | $24.00 | $33.98 | 13,700 | — | — |
| 2022-03-29 | $24.09 | $34.10 | 5,900 | — | — |
| 2022-03-28 | $24.20 | $34.26 | 13,300 | — | — |
| 2022-03-25 | $23.61 | $33.42 | 3,400 | — | — |
| 2022-03-24 | $23.97 | $33.93 | 1,700 | — | — |
| 2022-03-23 | $23.79 | $33.68 | 10,500 | — | — |
| 2022-03-22 | $23.37 | $33.08 | 5,300 | — | — |
| 2022-03-21 | $23.71 | $33.57 | 10,000 | — | — |
| 2022-03-18 | $24.35 | $34.47 | 53,400 | — | — |
| 2022-03-17 | $23.43 | $32.94 | 14,800 | — | — |
| 2022-03-16 | $22.51 | $31.65 | 7,400 | — | — |
| 2022-03-15 | $21.75 | $30.58 | 7,200 | — | — |
| 2022-03-14 | $21.21 | $29.82 | 3,500 | — | — |
| 2022-03-11 | $21.48 | $30.20 | 5,000 | — | — |
| 2022-03-10 | $21.34 | $30.00 | 6,900 | — | — |
| 2022-03-09 | $21.71 | $30.52 | 5,300 | — | — |
| 2022-03-08 | $21.36 | $30.03 | 3,600 | — | — |
| 2022-03-07 | $21.54 | $30.28 | 4,700 | — | — |
| 2022-03-04 | $22.25 | $31.28 | 2,400 | — | — |
| 2022-03-03 | $22.30 | $31.35 | 4,900 | — | — |
| 2022-03-02 | $21.86 | $30.73 | 20,800 | — | — |
| 2022-03-01 | $21.73 | $30.55 | 14,700 | — | — |
| 2022-02-28 | $21.16 | $29.75 | 4,800 | — | — |
| 2022-02-25 | $21.53 | $30.27 | 1,700 | — | — |
| 2022-02-24 | $21.33 | $29.99 | 9,500 | — | — |
| 2022-02-23 | $21.19 | $29.79 | 5,300 | — | — |
| 2022-02-22 | $21.24 | $29.86 | 10,700 | — | — |
| 2022-02-18 | $20.87 | $29.34 | 2,400 | — | — |
| 2022-02-17 | $21.00 | $29.53 | 1,000 | — | — |
| 2022-02-16 | $20.92 | $29.41 | 800 | — | — |
| 2022-02-15 | $21.12 | $29.69 | 1,800 | — | — |
| 2022-02-14 | $20.84 | $29.30 | 2,800 | — | — |
| 2022-02-11 | $21.65 | $30.44 | 8,600 | — | — |
| 2022-02-10 | $21.39 | $30.07 | 6,500 | — | — |
| 2022-02-09 | $21.04 | $29.58 | 5,500 | — | — |
| 2022-02-08 | $20.93 | $29.43 | 5,700 | — | — |
| 2022-02-07 | $20.62 | $28.99 | 7,700 | — | — |
| 2022-02-04 | $20.13 | $28.30 | 400 | — | — |
| 2022-02-03 | $20.27 | $28.50 | 4,000 | — | — |
| 2022-02-02 | $20.55 | $28.89 | 7,000 | — | — |
| 2022-02-01 | $20.18 | $28.37 | 4,900 | — | — |
| 2022-01-31 | $20.62 | $28.99 | 2,700 | — | — |
| 2022-01-28 | $20.67 | $29.06 | 1,000 | — | — |
| 2022-01-27 | $20.76 | $29.19 | 2,100 | — | — |
| 2022-01-26 | $20.73 | $29.15 | 6,700 | — | — |
| 2022-01-25 | $20.17 | $28.36 | 17,400 | — | — |
| 2022-01-24 | $20.18 | $28.37 | 7,100 | — | — |
| 2022-01-21 | $20.29 | $28.53 | 8,400 | — | — |
| 2022-01-20 | $20.52 | $28.85 | 5,600 | — | — |
| 2022-01-19 | $20.55 | $28.89 | 3,000 | — | — |
| 2022-01-18 | $20.40 | $28.68 | 12,200 | — | — |
| 2022-01-14 | $20.89 | $29.37 | 26,700 | — | — |
| 2022-01-13 | $21.42 | $30.12 | 9,500 | — | — |
| 2022-01-12 | $21.70 | $30.51 | 20,800 | — | — |
| 2022-01-11 | $20.98 | $29.50 | 19,200 | — | — |
| 2022-01-10 | $20.24 | $28.46 | 13,200 | — | — |
| 2022-01-07 | $20.25 | $28.47 | 6,400 | — | — |
| 2022-01-06 | $20.30 | $28.54 | 8,400 | — | — |
| 2022-01-05 | $20.30 | $28.54 | 10,300 | — | — |
| 2022-01-04 | $20.26 | $28.49 | 12,400 | — | — |
| 2022-01-03 | $20.16 | $28.34 | 5,000 | — | — |