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
- 2012-08-03 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 | $22.02 | $24.44 | 11,500 | — | — |
| 2022-12-29 | $22.13 | $24.56 | 11,700 | — | — |
| 2022-12-28 | $21.50 | $23.86 | 48,000 | — | — |
| 2022-12-27 | $21.98 | $24.39 | 13,200 | — | — |
| 2022-12-23 | $22.19 | $24.63 | 6,500 | — | — |
| 2022-12-22 | $22.29 | $24.74 | 20,200 | — | — |
| 2022-12-21 | $22.26 | $24.70 | 27,700 | — | — |
| 2022-12-20 | $21.73 | $24.12 | 14,700 | — | — |
| 2022-12-19 | $21.72 | $24.11 | 43,600 | — | — |
| 2022-12-16 | $22.04 | $24.46 | 81,500 | — | — |
| 2022-12-15 | $21.89 | $24.29 | 41,700 | — | — |
| 2022-12-14 | $22.73 | $25.23 | 13,300 | — | — |
| 2022-12-13 | $23.24 | $25.79 | 77,300 | — | — |
| 2022-12-12 | $23.12 | $25.66 | 19,100 | — | — |
| 2022-12-09 | $23.08 | $25.62 | 11,900 | — | — |
| 2022-12-08 | $23.17 | $25.71 | 20,400 | — | — |
| 2022-12-07 | $23.12 | $25.66 | 16,300 | — | — |
| 2022-12-06 | $23.36 | $25.93 | 27,300 | — | — |
| 2022-12-05 | $23.29 | $25.85 | 12,600 | — | — |
| 2022-12-02 | $23.87 | $26.49 | 25,300 | — | — |
| 2022-12-01 | $23.65 | $26.25 | 26,700 | — | — |
| 2022-11-30 | $23.88 | $26.50 | 28,300 | — | — |
| 2022-11-29 | $23.79 | $26.21 | 12,200 | — | — |
| 2022-11-28 | $23.86 | $26.29 | 18,600 | — | — |
| 2022-11-25 | $24.38 | $26.86 | 5,500 | — | — |
| 2022-11-23 | $24.58 | $27.08 | 12,600 | — | — |
| 2022-11-22 | $25.07 | $27.62 | 13,600 | — | — |
| 2022-11-21 | $24.55 | $27.05 | 14,500 | — | — |
| 2022-11-18 | $24.36 | $26.84 | 21,400 | — | — |
| 2022-11-17 | $24.79 | $27.32 | 17,300 | — | — |
| 2022-11-16 | $24.04 | $26.49 | 57,200 | — | — |
| 2022-11-15 | $24.24 | $26.71 | 15,500 | — | — |
| 2022-11-14 | $24.01 | $26.46 | 16,300 | — | — |
| 2022-11-11 | $24.71 | $27.23 | 12,300 | — | — |
| 2022-11-10 | $24.76 | $27.28 | 22,500 | — | — |
| 2022-11-09 | $24.03 | $26.48 | 18,200 | — | — |
| 2022-11-08 | $24.01 | $26.46 | 17,400 | — | — |
| 2022-11-07 | $24.14 | $26.60 | 40,000 | — | — |
| 2022-11-04 | $25.00 | $27.55 | 38,200 | — | — |
| 2022-11-03 | $24.74 | $27.26 | 16,800 | — | — |
| 2022-11-02 | $25.00 | $27.55 | 63,500 | — | — |
| 2022-11-01 | $25.09 | $27.65 | 39,600 | — | — |
| 2022-10-31 | $24.76 | $27.28 | 20,900 | — | — |
| 2022-10-28 | $25.33 | $27.91 | 24,000 | — | — |
| 2022-10-27 | $24.88 | $27.42 | 23,600 | — | — |
| 2022-10-26 | $25.06 | $27.61 | 17,400 | — | — |
| 2022-10-25 | $25.40 | $27.99 | 18,100 | — | — |
| 2022-10-24 | $25.35 | $27.93 | 15,200 | — | — |
| 2022-10-21 | $25.50 | $28.10 | 17,900 | — | — |
| 2022-10-20 | $25.23 | $27.80 | 22,000 | — | — |
| 2022-10-19 | $26.04 | $28.69 | 12,300 | — | — |
| 2022-10-18 | $26.41 | $29.10 | 9,500 | — | — |
| 2022-10-17 | $27.00 | $29.75 | 18,400 | — | — |
| 2022-10-14 | $26.59 | $29.30 | 14,900 | — | — |
| 2022-10-13 | $27.02 | $29.77 | 30,000 | — | — |
| 2022-10-12 | $26.37 | $29.06 | 8,100 | — | — |
| 2022-10-11 | $26.03 | $28.68 | 36,700 | — | — |
| 2022-10-10 | $26.31 | $28.99 | 14,700 | — | — |
| 2022-10-07 | $26.93 | $29.67 | 19,000 | — | — |
| 2022-10-06 | $27.34 | $30.13 | 12,000 | — | — |
| 2022-10-05 | $27.70 | $30.52 | 16,700 | — | — |
| 2022-10-04 | $27.76 | $30.59 | 38,300 | — | — |
| 2022-10-03 | $27.90 | $30.74 | 24,600 | — | — |
| 2022-09-30 | $27.83 | $30.67 | 118,200 | — | — |
| 2022-09-29 | $28.30 | $31.18 | 30,300 | — | — |
| 2022-09-28 | $28.62 | $31.54 | 56,700 | — | — |
| 2022-09-27 | $28.20 | $31.07 | 23,400 | — | — |
| 2022-09-26 | $29.02 | $31.98 | 28,900 | — | — |
| 2022-09-23 | $29.84 | $32.88 | 20,800 | — | — |
| 2022-09-22 | $30.24 | $33.32 | 6,300 | — | — |
| 2022-09-21 | $30.73 | $33.86 | 18,100 | — | — |
| 2022-09-20 | $31.22 | $34.40 | 20,400 | — | — |
| 2022-09-19 | $31.86 | $35.11 | 19,100 | — | — |
| 2022-09-16 | $31.88 | $35.13 | 40,400 | — | — |
| 2022-09-15 | $31.84 | $35.08 | 45,000 | — | — |
| 2022-09-14 | $31.56 | $34.78 | 31,000 | — | — |
| 2022-09-13 | $31.04 | $34.20 | 47,000 | — | — |
| 2022-09-12 | $31.90 | $35.15 | 8,200 | — | — |
| 2022-09-09 | $31.55 | $34.77 | 9,700 | — | — |
| 2022-09-08 | $31.82 | $35.06 | 15,900 | — | — |
| 2022-09-07 | $31.93 | $35.18 | 13,000 | — | — |
| 2022-09-06 | $31.46 | $34.67 | 14,600 | — | — |
| 2022-09-02 | $31.35 | $34.54 | 16,800 | — | — |
| 2022-09-01 | $31.94 | $35.19 | 17,700 | — | — |
| 2022-08-31 | $31.98 | $35.24 | 18,900 | — | — |
| 2022-08-30 | $32.69 | $35.83 | 22,100 | — | — |
| 2022-08-29 | $33.04 | $36.22 | 12,900 | — | — |
| 2022-08-26 | $33.47 | $36.69 | 11,900 | — | — |
| 2022-08-25 | $34.41 | $37.72 | 19,300 | — | — |
| 2022-08-24 | $33.48 | $36.70 | 19,600 | — | — |
| 2022-08-23 | $33.53 | $36.75 | 7,400 | — | — |
| 2022-08-22 | $33.97 | $37.24 | 11,600 | — | — |
| 2022-08-19 | $34.63 | $37.96 | 45,000 | — | — |
| 2022-08-18 | $34.90 | $38.26 | 21,800 | — | — |
| 2022-08-17 | $34.96 | $38.32 | 10,000 | — | — |
| 2022-08-16 | $35.28 | $38.67 | 27,300 | — | — |
| 2022-08-15 | $35.53 | $38.95 | 35,700 | — | — |
| 2022-08-12 | $36.05 | $39.52 | 119,200 | — | — |
| 2022-08-11 | $34.54 | $37.86 | 41,800 | — | — |
| 2022-08-10 | $34.24 | $37.53 | 49,200 | — | — |
| 2022-08-09 | $32.60 | $35.74 | 29,100 | — | — |
| 2022-08-08 | $33.30 | $36.50 | 31,300 | — | — |
| 2022-08-05 | $33.86 | $37.12 | 20,200 | — | — |
| 2022-08-04 | $33.41 | $36.62 | 29,900 | — | — |
| 2022-08-03 | $32.50 | $35.63 | 210,500 | — | — |
| 2022-08-02 | $32.26 | $35.36 | 13,000 | — | — |
| 2022-08-01 | $32.24 | $35.34 | 16,300 | — | — |
| 2022-07-29 | $32.50 | $35.63 | 27,100 | — | — |
| 2022-07-28 | $32.72 | $35.87 | 46,400 | — | — |
| 2022-07-27 | $32.77 | $35.92 | 19,900 | — | — |
| 2022-07-26 | $32.01 | $35.09 | 21,900 | — | — |
| 2022-07-25 | $32.17 | $35.26 | 12,700 | — | — |
| 2022-07-22 | $32.06 | $35.14 | 20,300 | — | — |
| 2022-07-21 | $32.61 | $35.75 | 17,000 | — | — |
| 2022-07-20 | $32.64 | $35.78 | 13,500 | — | — |
| 2022-07-19 | $32.17 | $35.26 | 10,500 | — | — |
| 2022-07-18 | $31.22 | $34.22 | 12,800 | — | — |
| 2022-07-15 | $31.29 | $34.30 | 15,300 | — | — |
| 2022-07-14 | $30.49 | $33.42 | 17,000 | — | — |
| 2022-07-13 | $30.83 | $33.80 | 14,000 | — | — |
| 2022-07-12 | $31.02 | $34.00 | 6,800 | — | — |
| 2022-07-11 | $31.17 | $34.17 | 15,900 | — | — |
| 2022-07-08 | $31.40 | $34.42 | 21,800 | — | — |
| 2022-07-07 | $31.66 | $34.70 | 20,100 | — | — |
| 2022-07-06 | $31.49 | $34.52 | 26,000 | — | — |
| 2022-07-05 | $32.07 | $35.15 | 25,300 | — | — |
| 2022-07-01 | $32.16 | $35.25 | 71,300 | — | — |
| 2022-06-30 | $31.11 | $34.10 | 106,200 | — | — |
| 2022-06-29 | $31.66 | $34.70 | 34,000 | — | — |
| 2022-06-28 | $32.11 | $35.20 | 28,600 | — | — |
| 2022-06-27 | $32.37 | $35.48 | 28,400 | — | — |
| 2022-06-24 | $32.51 | $35.64 | 60,200 | — | — |
| 2022-06-23 | $31.96 | $35.03 | 18,600 | — | — |
| 2022-06-22 | $32.18 | $35.27 | 28,800 | — | — |
| 2022-06-21 | $32.03 | $35.11 | 47,700 | — | — |
| 2022-06-17 | $31.30 | $34.31 | 40,600 | — | — |
| 2022-06-16 | $31.20 | $34.20 | 54,500 | — | — |
| 2022-06-15 | $31.71 | $34.76 | 78,100 | — | — |
| 2022-06-14 | $31.71 | $34.76 | 45,800 | — | — |
| 2022-06-13 | $32.00 | $35.08 | 40,500 | — | — |
| 2022-06-10 | $33.68 | $36.92 | 19,100 | — | — |
| 2022-06-09 | $34.70 | $38.04 | 20,300 | — | — |
| 2022-06-08 | $35.00 | $38.37 | 34,700 | — | — |
| 2022-06-07 | $35.65 | $39.08 | 32,200 | — | — |
| 2022-06-06 | $35.94 | $39.40 | 26,000 | — | — |
| 2022-06-03 | $35.83 | $39.28 | 56,200 | — | — |
| 2022-06-02 | $36.63 | $40.15 | 25,300 | — | — |
| 2022-06-01 | $36.51 | $40.02 | 33,100 | — | — |
| 2022-05-31 | $37.33 | $40.92 | 33,800 | — | — |
| 2022-05-27 | $37.83 | $41.28 | 12,700 | — | — |
| 2022-05-26 | $38.09 | $41.57 | 30,800 | — | — |
| 2022-05-25 | $37.55 | $40.98 | 20,700 | — | — |
| 2022-05-24 | $37.50 | $40.92 | 50,700 | — | — |
| 2022-05-23 | $37.58 | $41.01 | 19,400 | — | — |
| 2022-05-20 | $37.53 | $40.95 | 49,000 | — | — |
| 2022-05-19 | $37.35 | $40.76 | 46,200 | — | — |
| 2022-05-18 | $37.19 | $40.58 | 26,200 | — | — |
| 2022-05-17 | $37.82 | $41.27 | 33,500 | — | — |
| 2022-05-16 | $37.68 | $41.12 | 33,600 | — | — |
| 2022-05-13 | $37.73 | $41.17 | 50,300 | — | — |
| 2022-05-12 | $37.77 | $41.22 | 37,400 | — | — |
| 2022-05-11 | $38.04 | $41.51 | 29,800 | — | — |
| 2022-05-10 | $38.50 | $42.01 | 65,500 | — | — |
| 2022-05-09 | $39.38 | $42.97 | 56,400 | — | — |
| 2022-05-06 | $39.55 | $43.16 | 54,900 | — | — |
| 2022-05-05 | $39.84 | $43.48 | 60,600 | — | — |
| 2022-05-04 | $40.30 | $43.98 | 21,700 | — | — |
| 2022-05-03 | $39.99 | $43.64 | 49,300 | — | — |
| 2022-05-02 | $40.90 | $44.63 | 39,000 | — | — |
| 2022-04-29 | $40.06 | $43.72 | 20,200 | — | — |
| 2022-04-28 | $41.07 | $44.82 | 16,600 | — | — |
| 2022-04-27 | $40.80 | $44.52 | 23,400 | — | — |
| 2022-04-26 | $40.50 | $44.20 | 32,700 | — | — |
| 2022-04-25 | $41.65 | $45.45 | 42,600 | — | — |
| 2022-04-22 | $41.93 | $45.76 | 17,300 | — | — |
| 2022-04-21 | $42.23 | $46.08 | 23,600 | — | — |
| 2022-04-20 | $42.50 | $46.38 | 16,700 | — | — |
| 2022-04-19 | $42.27 | $46.13 | 23,100 | — | — |
| 2022-04-18 | $41.63 | $45.43 | 11,500 | — | — |
| 2022-04-14 | $41.46 | $45.24 | 23,900 | — | — |
| 2022-04-13 | $41.43 | $45.21 | 45,600 | — | — |
| 2022-04-12 | $40.76 | $44.48 | 38,400 | — | — |
| 2022-04-11 | $41.83 | $45.65 | 22,200 | — | — |
| 2022-04-08 | $42.19 | $46.04 | 25,300 | — | — |
| 2022-04-07 | $42.16 | $46.01 | 16,700 | — | — |
| 2022-04-06 | $42.35 | $46.21 | 35,900 | — | — |
| 2022-04-05 | $43.09 | $47.02 | 42,300 | — | — |
| 2022-04-04 | $42.62 | $46.51 | 27,100 | — | — |
| 2022-04-01 | $42.70 | $46.60 | 44,600 | — | — |
| 2022-03-31 | $41.50 | $45.29 | 92,500 | — | — |
| 2022-03-30 | $40.89 | $44.62 | 18,700 | — | — |
| 2022-03-29 | $41.65 | $45.45 | 16,400 | — | — |
| 2022-03-28 | $41.59 | $45.39 | 27,100 | — | — |
| 2022-03-25 | $40.85 | $44.58 | 30,300 | — | — |
| 2022-03-24 | $40.98 | $44.72 | 27,300 | — | — |
| 2022-03-23 | $40.21 | $43.88 | 14,400 | — | — |
| 2022-03-22 | $40.70 | $44.41 | 7,800 | — | — |
| 2022-03-21 | $40.62 | $44.33 | 15,000 | — | — |
| 2022-03-18 | $41.60 | $45.40 | 41,300 | — | — |
| 2022-03-17 | $41.60 | $45.40 | 32,700 | — | — |
| 2022-03-16 | $40.17 | $43.84 | 29,200 | — | — |
| 2022-03-15 | $39.06 | $42.62 | 54,300 | — | — |
| 2022-03-14 | $39.19 | $42.77 | 19,100 | — | — |
| 2022-03-11 | $39.72 | $43.34 | 25,400 | — | — |
| 2022-03-10 | $39.29 | $42.88 | 20,400 | — | — |
| 2022-03-09 | $39.42 | $43.02 | 8,800 | — | — |
| 2022-03-08 | $39.41 | $43.01 | 16,400 | — | — |
| 2022-03-07 | $39.61 | $43.22 | 13,400 | — | — |
| 2022-03-04 | $39.90 | $43.54 | 7,500 | — | — |
| 2022-03-03 | $40.04 | $43.69 | 15,400 | — | — |
| 2022-03-02 | $39.85 | $43.49 | 19,300 | — | — |
| 2022-03-01 | $37.89 | $41.35 | 45,800 | — | — |
| 2022-02-28 | $38.52 | $42.03 | 22,400 | — | — |
| 2022-02-25 | $39.90 | $43.36 | 8,100 | — | — |
| 2022-02-24 | $38.98 | $42.36 | 33,700 | — | — |
| 2022-02-23 | $39.50 | $42.92 | 12,400 | — | — |
| 2022-02-22 | $39.07 | $42.45 | 34,000 | — | — |
| 2022-02-18 | $39.31 | $42.71 | 27,800 | — | — |
| 2022-02-17 | $38.62 | $41.96 | 11,900 | — | — |
| 2022-02-16 | $39.16 | $42.55 | 6,700 | — | — |
| 2022-02-15 | $39.29 | $42.69 | 9,200 | — | — |
| 2022-02-14 | $38.58 | $41.92 | 8,400 | — | — |
| 2022-02-11 | $38.00 | $41.29 | 15,000 | — | — |
| 2022-02-10 | $39.02 | $42.40 | 13,000 | — | — |
| 2022-02-09 | $39.46 | $42.88 | 29,700 | — | — |
| 2022-02-08 | $40.00 | $43.46 | 9,800 | — | — |
| 2022-02-07 | $39.75 | $43.19 | 11,600 | — | — |
| 2022-02-04 | $40.55 | $44.06 | 31,200 | — | — |
| 2022-02-03 | $39.80 | $43.25 | 31,500 | — | — |
| 2022-02-02 | $40.34 | $43.83 | 32,000 | — | — |
| 2022-02-01 | $40.51 | $44.02 | 45,200 | — | — |
| 2022-01-31 | $40.02 | $43.49 | 31,600 | — | — |
| 2022-01-28 | $39.46 | $42.88 | 13,100 | — | — |
| 2022-01-27 | $38.88 | $42.25 | 23,900 | — | — |
| 2022-01-26 | $38.97 | $42.34 | 15,200 | — | — |
| 2022-01-25 | $39.57 | $43.00 | 13,300 | — | — |
| 2022-01-24 | $40.34 | $43.83 | 56,700 | — | — |
| 2022-01-21 | $40.10 | $43.57 | 53,200 | — | — |
| 2022-01-20 | $40.50 | $44.01 | 18,300 | — | — |
| 2022-01-19 | $40.73 | $44.26 | 25,100 | — | — |
| 2022-01-18 | $40.07 | $43.54 | 11,900 | — | — |
| 2022-01-14 | $40.64 | $44.16 | 18,400 | — | — |
| 2022-01-13 | $40.83 | $44.37 | 19,700 | — | — |
| 2022-01-12 | $41.16 | $44.72 | 27,500 | — | — |
| 2022-01-11 | $41.67 | $45.28 | 16,200 | — | — |
| 2022-01-10 | $41.60 | $45.20 | 9,000 | — | — |
| 2022-01-07 | $41.65 | $45.26 | 12,700 | — | — |
| 2022-01-06 | $42.00 | $45.64 | 17,800 | — | — |
| 2022-01-05 | $41.33 | $44.91 | 16,200 | — | — |
| 2022-01-04 | $41.56 | $45.16 | 9,200 | — | — |
| 2022-01-03 | $42.49 | $46.17 | 19,400 | — | — |