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
- 2022-08-03 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 | $36.45 | $36.45 | 100 | — | — |
| 2022-12-29 | $35.85 | $35.85 | 0 | — | — |
| 2022-12-28 | $35.85 | $35.85 | 0 | — | — |
| 2022-12-27 | $35.85 | $35.85 | 0 | — | — |
| 2022-12-23 | $35.85 | $35.85 | 0 | — | — |
| 2022-12-22 | $35.85 | $35.85 | 100 | — | — |
| 2022-12-21 | $36.10 | $36.10 | 600 | — | — |
| 2022-12-20 | $35.75 | $35.75 | 0 | — | — |
| 2022-12-19 | $35.75 | $35.75 | 0 | — | — |
| 2022-12-16 | $35.75 | $35.75 | 0 | — | — |
| 2022-12-15 | $35.75 | $35.75 | 1,800 | — | — |
| 2022-12-14 | $36.10 | $36.10 | 2,100 | — | — |
| 2022-12-13 | $36.50 | $36.50 | 1,400 | — | — |
| 2022-12-12 | $36.25 | $36.25 | 0 | — | — |
| 2022-12-09 | $36.25 | $36.25 | 0 | — | — |
| 2022-12-08 | $36.25 | $36.25 | 200 | — | — |
| 2022-12-07 | $36.50 | $36.50 | 0 | — | — |
| 2022-12-06 | $36.50 | $36.50 | 200 | — | — |
| 2022-12-05 | $36.50 | $36.50 | 0 | — | — |
| 2022-12-02 | $36.50 | $36.50 | 54,400 | — | — |
| 2022-12-01 | $36.50 | $36.50 | 100 | — | — |
| 2022-11-30 | $36.50 | $36.50 | 300 | — | — |
| 2022-11-29 | $36.50 | $36.50 | 200 | — | — |
| 2022-11-28 | $36.50 | $36.50 | 2,000 | — | — |
| 2022-11-25 | $38.00 | $38.00 | 0 | — | — |
| 2022-11-23 | $38.00 | $38.00 | 5,000 | — | — |
| 2022-11-22 | $38.00 | $38.00 | 6,300 | — | — |
| 2022-11-21 | $36.00 | $36.00 | 0 | — | — |
| 2022-11-18 | $36.00 | $36.00 | 100 | — | — |
| 2022-11-17 | $34.75 | $34.75 | 9,700 | — | — |
| 2022-11-16 | $34.75 | $34.75 | 4,600 | — | — |
| 2022-11-15 | $34.90 | $34.90 | 15,400 | — | — |
| 2022-11-14 | $34.55 | $34.55 | 3,600 | — | — |
| 2022-11-11 | $34.55 | $34.55 | 3,200 | — | — |
| 2022-11-10 | $35.00 | $35.00 | 15,300 | — | — |
| 2022-11-09 | $34.40 | $34.40 | 13,600 | — | — |
| 2022-11-08 | $34.99 | $34.99 | 500 | — | — |
| 2022-11-07 | $34.99 | $34.99 | 6,300 | — | — |
| 2022-11-04 | $33.50 | $33.50 | 2,200 | — | — |
| 2022-11-03 | $34.00 | $34.00 | 6,500 | — | — |
| 2022-11-02 | $33.20 | $33.20 | 2,400 | — | — |
| 2022-11-01 | $32.40 | $32.40 | 0 | — | — |
| 2022-10-31 | $32.40 | $32.40 | 1,900 | — | — |
| 2022-10-28 | $32.75 | $32.75 | 13,600 | — | — |
| 2022-10-27 | $31.70 | $31.70 | 0 | — | — |
| 2022-10-26 | $31.70 | $31.70 | 600 | — | — |
| 2022-10-25 | $31.75 | $31.75 | 3,200 | — | — |
| 2022-10-24 | $31.75 | $31.75 | 0 | — | — |
| 2022-10-21 | $31.75 | $31.75 | 21,200 | — | — |
| 2022-10-20 | $32.99 | $32.99 | 300 | — | — |
| 2022-10-19 | $33.00 | $33.00 | 11,900 | — | — |
| 2022-10-18 | $31.00 | $31.00 | 13,300 | — | — |
| 2022-10-17 | $30.75 | $30.75 | 0 | — | — |
| 2022-10-14 | $30.75 | $30.75 | 100 | — | — |
| 2022-10-13 | $31.00 | $31.00 | 7,600 | — | — |
| 2022-10-12 | $30.80 | $30.80 | 100 | — | — |
| 2022-10-11 | $30.80 | $30.80 | 0 | — | — |
| 2022-10-10 | $30.80 | $30.80 | 0 | — | — |
| 2022-10-07 | $30.80 | $30.80 | 0 | — | — |
| 2022-10-06 | $30.80 | $30.80 | 0 | — | — |
| 2022-10-05 | $30.80 | $30.80 | 0 | — | — |
| 2022-10-04 | $30.80 | $30.80 | 102,400 | — | — |
| 2022-10-03 | $30.80 | $30.80 | 16,600 | — | — |
| 2022-09-30 | $30.75 | $30.75 | 5,900 | — | — |
| 2022-09-29 | $31.45 | $31.45 | 1,200 | — | — |
| 2022-09-28 | $30.75 | $30.75 | 25,100 | — | — |
| 2022-09-27 | $30.41 | $30.41 | 200 | — | — |
| 2022-09-26 | $30.91 | $30.91 | 400 | — | — |
| 2022-09-23 | $30.95 | $30.95 | 15,000 | — | — |
| 2022-09-22 | $31.00 | $31.00 | 5,000 | — | — |
| 2022-09-21 | $31.00 | $31.00 | 5,100 | — | — |
| 2022-09-20 | $31.05 | $31.05 | 0 | — | — |
| 2022-09-19 | $31.05 | $31.05 | 0 | — | — |
| 2022-09-16 | $31.05 | $31.05 | 20,800 | — | — |
| 2022-09-15 | $31.25 | $31.25 | 11,000 | — | — |
| 2022-09-14 | $31.01 | $31.01 | 6,800 | — | — |
| 2022-09-13 | $31.00 | $31.00 | 41,000 | — | — |
| 2022-09-12 | $31.00 | $31.00 | 2,600 | — | — |
| 2022-09-09 | $30.90 | $30.90 | 20,500 | — | — |
| 2022-09-08 | $30.90 | $30.90 | 68,600 | — | — |
| 2022-09-07 | $30.30 | $30.30 | 4,300 | — | — |
| 2022-09-06 | $30.05 | $30.05 | 12,200 | — | — |
| 2022-09-02 | $29.93 | $29.93 | 0 | — | — |
| 2022-09-01 | $29.93 | $29.93 | 5,000 | — | — |
| 2022-08-31 | $29.25 | $29.25 | 600 | — | — |
| 2022-08-30 | $29.30 | $29.30 | 0 | — | — |
| 2022-08-29 | $29.30 | $29.30 | 0 | — | — |
| 2022-08-26 | $29.30 | $29.30 | 30,000 | — | — |
| 2022-08-25 | $29.30 | $29.30 | 101,400 | — | — |
| 2022-08-24 | $29.50 | $29.50 | 0 | — | — |
| 2022-08-23 | $29.50 | $29.50 | 10,600 | — | — |
| 2022-08-22 | $29.50 | $29.50 | 9,900 | — | — |
| 2022-08-19 | $30.00 | $30.00 | 0 | — | — |
| 2022-08-18 | $30.00 | $30.00 | 0 | — | — |
| 2022-08-17 | $30.00 | $30.00 | 0 | — | — |
| 2022-08-16 | $30.00 | $30.00 | 1,500 | — | — |
| 2022-08-15 | $29.75 | $29.75 | 0 | — | — |
| 2022-08-12 | $29.75 | $29.75 | 100 | — | — |
| 2022-08-11 | $29.75 | $29.75 | 300 | — | — |
| 2022-08-10 | $30.00 | $30.00 | 100 | — | — |
| 2022-08-09 | $30.00 | $30.00 | 100 | — | — |
| 2022-08-08 | $30.00 | $30.00 | 100 | — | — |
| 2022-08-05 | $30.00 | $30.00 | 5,600 | — | — |
| 2022-08-04 | $30.00 | $30.00 | 500 | — | — |
| 2022-08-03 | $24.00 | $24.00 | 3,100 | — | — |