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
- 2018-07-19 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 | $28.15 | $28.15 | 24,900 | — | — |
| 2022-12-29 | $27.99 | $27.99 | 9,800 | — | — |
| 2022-12-28 | $27.20 | $27.20 | 8,800 | — | — |
| 2022-12-27 | $27.60 | $27.60 | 7,300 | — | — |
| 2022-12-23 | $28.20 | $28.20 | 12,500 | — | — |
| 2022-12-22 | $28.32 | $28.32 | 12,400 | — | — |
| 2022-12-21 | $28.70 | $28.70 | 25,900 | — | — |
| 2022-12-20 | $27.60 | $27.60 | 11,700 | — | — |
| 2022-12-19 | $27.41 | $27.41 | 10,600 | — | — |
| 2022-12-16 | $28.47 | $28.47 | 73,700 | — | — |
| 2022-12-15 | $28.46 | $28.46 | 45,500 | — | — |
| 2022-12-14 | $29.02 | $29.02 | 14,000 | — | — |
| 2022-12-13 | $29.50 | $29.50 | 20,600 | — | — |
| 2022-12-12 | $29.00 | $29.00 | 13,700 | — | — |
| 2022-12-09 | $29.36 | $29.36 | 33,300 | — | — |
| 2022-12-08 | $29.65 | $29.65 | 14,200 | — | — |
| 2022-12-07 | $29.56 | $29.56 | 8,000 | — | — |
| 2022-12-06 | $30.16 | $30.16 | 46,300 | — | — |
| 2022-12-05 | $30.19 | $30.19 | 22,800 | — | — |
| 2022-12-02 | $30.53 | $30.53 | 4,700 | — | — |
| 2022-12-01 | $30.17 | $30.17 | 26,600 | — | — |
| 2022-11-30 | $30.40 | $30.40 | 31,800 | — | — |
| 2022-11-29 | $29.26 | $29.26 | 25,300 | — | — |
| 2022-11-28 | $29.20 | $29.20 | 8,400 | — | — |
| 2022-11-25 | $29.69 | $29.69 | 5,500 | — | — |
| 2022-11-23 | $29.10 | $29.10 | 3,400 | — | — |
| 2022-11-22 | $28.95 | $28.95 | 7,800 | — | — |
| 2022-11-21 | $28.62 | $28.62 | 14,200 | — | — |
| 2022-11-18 | $29.00 | $29.00 | 10,800 | — | — |
| 2022-11-17 | $28.88 | $28.88 | 6,700 | — | — |
| 2022-11-16 | $29.21 | $29.21 | 8,100 | — | — |
| 2022-11-15 | $28.74 | $28.74 | 7,600 | — | — |
| 2022-11-14 | $28.50 | $28.50 | 26,100 | — | — |
| 2022-11-11 | $29.26 | $29.26 | 23,400 | — | — |
| 2022-11-10 | $29.32 | $29.32 | 24,100 | — | — |
| 2022-11-09 | $27.61 | $27.61 | 11,400 | — | — |
| 2022-11-08 | $27.60 | $27.60 | 9,200 | — | — |
| 2022-11-07 | $27.86 | $27.86 | 9,900 | — | — |
| 2022-11-04 | $27.89 | $27.89 | 8,000 | — | — |
| 2022-11-03 | $26.86 | $26.86 | 4,600 | — | — |
| 2022-11-02 | $27.51 | $27.51 | 11,300 | — | — |
| 2022-11-01 | $28.46 | $28.46 | 34,600 | — | — |
| 2022-10-31 | $27.61 | $27.61 | 23,000 | — | — |
| 2022-10-28 | $27.71 | $27.71 | 24,100 | — | — |
| 2022-10-27 | $27.56 | $27.56 | 17,900 | — | — |
| 2022-10-26 | $26.95 | $26.95 | 18,000 | — | — |
| 2022-10-25 | $26.75 | $26.75 | 17,200 | — | — |
| 2022-10-24 | $26.08 | $26.08 | 7,300 | — | — |
| 2022-10-21 | $26.75 | $26.75 | 12,400 | — | — |
| 2022-10-20 | $26.33 | $26.33 | 8,100 | — | — |
| 2022-10-19 | $27.01 | $27.01 | 9,200 | — | — |
| 2022-10-18 | $27.57 | $27.57 | 13,300 | — | — |
| 2022-10-17 | $26.77 | $26.77 | 10,900 | — | — |
| 2022-10-14 | $26.45 | $26.45 | 3,600 | — | — |
| 2022-10-13 | $26.45 | $26.45 | 22,000 | — | — |
| 2022-10-12 | $24.79 | $24.79 | 2,800 | — | — |
| 2022-10-11 | $24.52 | $24.52 | 14,000 | — | — |
| 2022-10-10 | $24.89 | $24.89 | 7,800 | — | — |
| 2022-10-07 | $25.49 | $25.49 | 8,900 | — | — |
| 2022-10-06 | $25.59 | $25.59 | 6,600 | — | — |
| 2022-10-05 | $25.35 | $25.35 | 8,800 | — | — |
| 2022-10-04 | $25.46 | $25.46 | 19,400 | — | — |
| 2022-10-03 | $25.00 | $25.00 | 17,200 | — | — |
| 2022-09-30 | $24.65 | $24.65 | 23,800 | — | — |
| 2022-09-29 | $24.90 | $24.90 | 9,500 | — | — |
| 2022-09-28 | $25.36 | $25.36 | 15,300 | — | — |
| 2022-09-27 | $25.31 | $25.31 | 13,800 | — | — |
| 2022-09-26 | $25.50 | $25.50 | 8,300 | — | — |
| 2022-09-23 | $25.87 | $25.87 | 8,300 | — | — |
| 2022-09-22 | $25.82 | $25.82 | 16,100 | — | — |
| 2022-09-21 | $26.10 | $26.10 | 5,700 | — | — |
| 2022-09-20 | $26.05 | $26.05 | 8,500 | — | — |
| 2022-09-19 | $26.21 | $26.21 | 11,500 | — | — |
| 2022-09-16 | $25.78 | $25.78 | 22,000 | — | — |
| 2022-09-15 | $25.90 | $25.90 | 60,200 | — | — |
| 2022-09-14 | $25.89 | $25.89 | 23,600 | — | — |
| 2022-09-13 | $26.06 | $26.06 | 14,000 | — | — |
| 2022-09-12 | $26.49 | $26.49 | 11,000 | — | — |
| 2022-09-09 | $26.50 | $26.50 | 11,900 | — | — |
| 2022-09-08 | $26.21 | $26.21 | 15,800 | — | — |
| 2022-09-07 | $26.26 | $26.26 | 12,300 | — | — |
| 2022-09-06 | $26.11 | $26.11 | 12,100 | — | — |
| 2022-09-02 | $26.42 | $26.42 | 11,700 | — | — |
| 2022-09-01 | $26.55 | $26.55 | 15,900 | — | — |
| 2022-08-31 | $26.53 | $26.53 | 13,100 | — | — |
| 2022-08-30 | $26.66 | $26.66 | 12,700 | — | — |
| 2022-08-29 | $26.71 | $26.71 | 13,600 | — | — |
| 2022-08-26 | $27.11 | $27.11 | 17,700 | — | — |
| 2022-08-25 | $27.57 | $27.57 | 16,300 | — | — |
| 2022-08-24 | $27.38 | $27.38 | 19,600 | — | — |
| 2022-08-23 | $27.50 | $27.50 | 19,800 | — | — |
| 2022-08-22 | $27.85 | $27.85 | 17,000 | — | — |
| 2022-08-19 | $28.40 | $28.40 | 14,000 | — | — |
| 2022-08-18 | $28.90 | $28.90 | 7,100 | — | — |
| 2022-08-17 | $28.88 | $28.88 | 13,900 | — | — |
| 2022-08-16 | $28.87 | $28.87 | 16,400 | — | — |
| 2022-08-15 | $28.97 | $28.97 | 63,100 | — | — |
| 2022-08-12 | $29.40 | $29.40 | 17,300 | — | — |
| 2022-08-11 | $29.02 | $29.02 | 68,600 | — | — |
| 2022-08-10 | $28.49 | $28.49 | 22,800 | — | — |
| 2022-08-09 | $27.78 | $27.78 | 22,400 | — | — |
| 2022-08-08 | $27.87 | $27.87 | 12,300 | — | — |
| 2022-08-05 | $27.76 | $27.76 | 13,400 | — | — |
| 2022-08-04 | $27.50 | $27.50 | 19,600 | — | — |
| 2022-08-03 | $27.42 | $27.42 | 15,600 | — | — |
| 2022-08-02 | $27.22 | $27.22 | 24,800 | — | — |
| 2022-08-01 | $27.41 | $27.41 | 67,100 | — | — |
| 2022-07-29 | $27.99 | $27.99 | 29,700 | — | — |
| 2022-07-28 | $28.18 | $28.18 | 16,200 | — | — |
| 2022-07-27 | $28.72 | $28.72 | 22,000 | — | — |
| 2022-07-26 | $28.30 | $28.30 | 14,800 | — | — |
| 2022-07-25 | $28.63 | $28.63 | 18,100 | — | — |
| 2022-07-22 | $27.80 | $27.80 | 18,600 | — | — |
| 2022-07-21 | $28.48 | $28.48 | 21,800 | — | — |
| 2022-07-20 | $28.50 | $28.50 | 21,800 | — | — |
| 2022-07-19 | $28.49 | $28.49 | 31,000 | — | — |
| 2022-07-18 | $27.37 | $27.37 | 25,500 | — | — |
| 2022-07-15 | $27.93 | $27.93 | 22,300 | — | — |
| 2022-07-14 | $27.16 | $27.16 | 18,400 | — | — |
| 2022-07-13 | $27.83 | $27.83 | 8,300 | — | — |
| 2022-07-12 | $28.42 | $28.42 | 19,200 | — | — |
| 2022-07-11 | $28.13 | $28.13 | 48,900 | — | — |
| 2022-07-08 | $28.26 | $28.26 | 25,000 | — | — |
| 2022-07-07 | $28.23 | $28.23 | 24,600 | — | — |
| 2022-07-06 | $27.89 | $27.89 | 26,900 | — | — |
| 2022-07-05 | $28.33 | $28.33 | 55,000 | — | — |
| 2022-07-01 | $27.10 | $27.10 | 75,000 | — | — |
| 2022-06-30 | $27.19 | $27.19 | 39,200 | — | — |
| 2022-06-29 | $27.53 | $27.53 | 41,400 | — | — |
| 2022-06-28 | $28.05 | $28.05 | 26,200 | — | — |
| 2022-06-27 | $28.26 | $28.26 | 71,200 | — | — |
| 2022-06-24 | $27.23 | $27.23 | 983,600 | — | — |
| 2022-06-23 | $28.45 | $28.45 | 78,000 | — | — |
| 2022-06-22 | $29.59 | $29.59 | 78,200 | — | — |
| 2022-06-21 | $29.26 | $29.26 | 79,000 | — | — |
| 2022-06-17 | $30.38 | $30.38 | 108,000 | — | — |
| 2022-06-16 | $29.00 | $29.00 | 66,400 | — | — |
| 2022-06-15 | $29.57 | $29.57 | 79,700 | — | — |
| 2022-06-14 | $27.81 | $27.81 | 55,200 | — | — |
| 2022-06-13 | $28.45 | $28.45 | 45,700 | — | — |
| 2022-06-10 | $30.08 | $30.08 | 33,200 | — | — |
| 2022-06-09 | $30.81 | $30.81 | 45,900 | — | — |
| 2022-06-08 | $31.65 | $31.65 | 32,600 | — | — |
| 2022-06-07 | $32.00 | $32.00 | 66,700 | — | — |
| 2022-06-06 | $32.67 | $32.67 | 52,600 | — | — |
| 2022-06-03 | $32.28 | $32.28 | 50,200 | — | — |
| 2022-06-02 | $32.16 | $32.16 | 49,700 | — | — |
| 2022-06-01 | $32.03 | $32.03 | 47,900 | — | — |
| 2022-05-31 | $32.15 | $32.15 | 38,200 | — | — |
| 2022-05-27 | $32.36 | $32.36 | 46,900 | — | — |
| 2022-05-26 | $31.00 | $31.00 | 39,700 | — | — |
| 2022-05-25 | $30.77 | $30.77 | 21,700 | — | — |
| 2022-05-24 | $30.91 | $30.91 | 19,700 | — | — |
| 2022-05-23 | $30.88 | $30.88 | 17,600 | — | — |
| 2022-05-20 | $30.25 | $30.25 | 27,800 | — | — |
| 2022-05-19 | $30.52 | $30.52 | 27,100 | — | — |
| 2022-05-18 | $31.09 | $31.09 | 48,500 | — | — |
| 2022-05-17 | $31.91 | $31.91 | 43,400 | — | — |
| 2022-05-16 | $31.81 | $31.81 | 32,100 | — | — |
| 2022-05-13 | $31.52 | $31.52 | 25,400 | — | — |
| 2022-05-12 | $31.13 | $31.13 | 34,300 | — | — |
| 2022-05-11 | $31.53 | $31.53 | 32,000 | — | — |
| 2022-05-10 | $30.99 | $30.99 | 25,000 | — | — |
| 2022-05-09 | $32.23 | $32.23 | 29,500 | — | — |
| 2022-05-06 | $32.63 | $32.63 | 20,200 | — | — |
| 2022-05-05 | $32.63 | $32.63 | 53,900 | — | — |
| 2022-05-04 | $32.75 | $32.75 | 129,100 | — | — |
| 2022-05-03 | $33.22 | $33.22 | 40,900 | — | — |
| 2022-05-02 | $33.15 | $33.15 | 66,100 | — | — |
| 2022-04-29 | $32.82 | $32.82 | 25,600 | — | — |
| 2022-04-28 | $33.00 | $33.00 | 21,400 | — | — |
| 2022-04-27 | $32.86 | $32.86 | 29,400 | — | — |
| 2022-04-26 | $32.03 | $32.03 | 16,100 | — | — |
| 2022-04-25 | $32.34 | $32.34 | 19,300 | — | — |
| 2022-04-22 | $32.75 | $32.75 | 16,700 | — | — |
| 2022-04-21 | $33.23 | $33.23 | 13,400 | — | — |
| 2022-04-20 | $33.40 | $33.40 | 18,000 | — | — |
| 2022-04-19 | $32.35 | $32.35 | 20,600 | — | — |
| 2022-04-18 | $31.92 | $31.92 | 22,600 | — | — |
| 2022-04-14 | $32.10 | $32.10 | 12,300 | — | — |
| 2022-04-13 | $31.82 | $31.82 | 8,300 | — | — |
| 2022-04-12 | $31.50 | $31.50 | 14,900 | — | — |
| 2022-04-11 | $31.06 | $31.06 | 11,500 | — | — |
| 2022-04-08 | $31.65 | $31.65 | 14,900 | — | — |
| 2022-04-07 | $30.82 | $30.82 | 21,800 | — | — |
| 2022-04-06 | $31.06 | $31.06 | 23,400 | — | — |
| 2022-04-05 | $31.31 | $31.31 | 16,000 | — | — |
| 2022-04-04 | $31.76 | $31.76 | 15,300 | — | — |
| 2022-04-01 | $31.68 | $31.68 | 12,000 | — | — |
| 2022-03-31 | $31.26 | $31.26 | 8,500 | — | — |
| 2022-03-30 | $31.45 | $31.45 | 10,100 | — | — |
| 2022-03-29 | $31.89 | $31.89 | 25,700 | — | — |
| 2022-03-28 | $31.68 | $31.68 | 18,600 | — | — |
| 2022-03-25 | $31.82 | $31.82 | 11,700 | — | — |
| 2022-03-24 | $31.85 | $31.85 | 36,900 | — | — |
| 2022-03-23 | $31.44 | $31.44 | 27,700 | — | — |
| 2022-03-22 | $31.67 | $31.67 | 26,800 | — | — |
| 2022-03-21 | $31.56 | $31.56 | 31,900 | — | — |
| 2022-03-18 | $31.46 | $31.46 | 72,700 | — | — |
| 2022-03-17 | $32.42 | $32.42 | 37,800 | — | — |
| 2022-03-16 | $32.86 | $32.86 | 31,200 | — | — |
| 2022-03-15 | $32.45 | $32.45 | 16,000 | — | — |
| 2022-03-14 | $32.50 | $32.50 | 24,200 | — | — |
| 2022-03-11 | $32.46 | $32.46 | 11,500 | — | — |
| 2022-03-10 | $32.45 | $32.45 | 8,400 | — | — |
| 2022-03-09 | $32.69 | $32.69 | 3,600 | — | — |
| 2022-03-08 | $32.25 | $32.25 | 20,400 | — | — |
| 2022-03-07 | $32.36 | $32.36 | 17,800 | — | — |
| 2022-03-04 | $32.72 | $32.72 | 12,300 | — | — |
| 2022-03-03 | $32.50 | $32.50 | 11,000 | — | — |
| 2022-03-02 | $32.97 | $32.97 | 5,400 | — | — |
| 2022-03-01 | $32.34 | $32.34 | 7,500 | — | — |
| 2022-02-28 | $33.19 | $33.19 | 7,700 | — | — |
| 2022-02-25 | $33.28 | $33.28 | 31,800 | — | — |
| 2022-02-24 | $33.45 | $33.45 | 9,300 | — | — |
| 2022-02-23 | $33.21 | $33.21 | 7,300 | — | — |
| 2022-02-22 | $33.18 | $33.18 | 10,800 | — | — |
| 2022-02-18 | $33.20 | $33.20 | 15,900 | — | — |
| 2022-02-17 | $32.59 | $32.59 | 7,200 | — | — |
| 2022-02-16 | $33.00 | $33.00 | 2,500 | — | — |
| 2022-02-15 | $32.90 | $32.90 | 11,500 | — | — |
| 2022-02-14 | $32.80 | $32.80 | 4,400 | — | — |
| 2022-02-11 | $33.20 | $33.20 | 7,300 | — | — |
| 2022-02-10 | $33.25 | $33.25 | 7,000 | — | — |
| 2022-02-09 | $33.08 | $33.08 | 9,300 | — | — |
| 2022-02-08 | $33.28 | $33.28 | 9,900 | — | — |
| 2022-02-07 | $32.80 | $32.80 | 10,500 | — | — |
| 2022-02-04 | $32.72 | $32.72 | 12,300 | — | — |
| 2022-02-03 | $32.62 | $32.62 | 17,900 | — | — |
| 2022-02-02 | $32.35 | $32.35 | 26,100 | — | — |
| 2022-02-01 | $32.10 | $32.10 | 9,600 | — | — |
| 2022-01-31 | $32.70 | $32.70 | 6,300 | — | — |
| 2022-01-28 | $32.32 | $32.32 | 5,300 | — | — |
| 2022-01-27 | $33.00 | $33.00 | 12,500 | — | — |
| 2022-01-26 | $33.16 | $33.16 | 14,800 | — | — |
| 2022-01-25 | $32.20 | $32.20 | 27,500 | — | — |
| 2022-01-24 | $32.03 | $32.03 | 18,500 | — | — |
| 2022-01-21 | $32.47 | $32.47 | 21,900 | — | — |
| 2022-01-20 | $33.30 | $33.30 | 17,000 | — | — |
| 2022-01-19 | $33.25 | $33.25 | 20,700 | — | — |
| 2022-01-18 | $32.95 | $32.95 | 15,300 | — | — |
| 2022-01-14 | $33.22 | $33.22 | 6,900 | — | — |
| 2022-01-13 | $33.05 | $33.05 | 7,400 | — | — |
| 2022-01-12 | $33.20 | $33.20 | 22,500 | — | — |
| 2022-01-11 | $32.81 | $32.81 | 16,600 | — | — |
| 2022-01-10 | $32.00 | $32.00 | 5,500 | — | — |
| 2022-01-07 | $32.00 | $32.00 | 10,700 | — | — |
| 2022-01-06 | $31.00 | $31.00 | 8,100 | — | — |
| 2022-01-05 | $31.00 | $31.00 | 5,300 | — | — |
| 2022-01-04 | $31.20 | $31.20 | 9,300 | — | — |
| 2022-01-03 | $30.90 | $30.90 | 5,800 | — | — |