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
- 2017-04-28 to 2026-08-31
- 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 | $25.00 | $25.00 | 1,900 | — | — |
| 2022-12-29 | $25.00 | $25.00 | 3,800 | — | — |
| 2022-12-28 | $24.51 | $24.51 | 1,000 | — | — |
| 2022-12-27 | $25.15 | $25.15 | 2,500 | — | — |
| 2022-12-23 | $24.40 | $24.40 | 17,200 | — | — |
| 2022-12-22 | $23.76 | $23.76 | 4,500 | — | — |
| 2022-12-21 | $24.97 | $24.97 | 7,000 | — | — |
| 2022-12-20 | $25.60 | $25.60 | 2,500 | — | — |
| 2022-12-19 | $25.46 | $25.46 | 2,700 | — | — |
| 2022-12-16 | $25.32 | $25.32 | 300 | — | — |
| 2022-12-15 | $26.98 | $26.98 | 0 | — | — |
| 2022-12-14 | $26.98 | $26.98 | 100 | — | — |
| 2022-12-13 | $26.98 | $26.98 | 1,900 | — | — |
| 2022-12-12 | $26.44 | $26.44 | 700 | — | — |
| 2022-12-09 | $26.02 | $26.02 | 0 | — | — |
| 2022-12-08 | $26.02 | $26.02 | 400 | — | — |
| 2022-12-07 | $26.66 | $26.66 | 2,200 | — | — |
| 2022-12-06 | $26.80 | $26.80 | 500 | — | — |
| 2022-12-05 | $26.75 | $26.75 | 800 | — | — |
| 2022-12-02 | $26.13 | $26.13 | 300 | — | — |
| 2022-12-01 | $26.13 | $26.13 | 3,800 | — | — |
| 2022-11-30 | $27.00 | $27.00 | 3,900 | — | — |
| 2022-11-29 | $26.00 | $26.00 | 1,600 | — | — |
| 2022-11-28 | $26.51 | $26.51 | 0 | — | — |
| 2022-11-25 | $26.51 | $26.51 | 500 | — | — |
| 2022-11-23 | $26.50 | $26.50 | 3,200 | — | — |
| 2022-11-22 | $27.60 | $27.60 | 2,500 | — | — |
| 2022-11-21 | $26.50 | $26.50 | 300 | — | — |
| 2022-11-18 | $27.60 | $27.60 | 2,700 | — | — |
| 2022-11-17 | $27.70 | $27.70 | 6,300 | — | — |
| 2022-11-16 | $27.90 | $27.90 | 0 | — | — |
| 2022-11-15 | $27.90 | $27.90 | 5,700 | — | — |
| 2022-11-14 | $29.00 | $29.00 | 300 | — | — |
| 2022-11-11 | $28.94 | $28.94 | 1,300 | — | — |
| 2022-11-10 | $29.22 | $29.22 | 5,800 | — | — |
| 2022-11-09 | $28.75 | $28.75 | 3,600 | — | — |
| 2022-11-08 | $30.34 | $30.34 | 600 | — | — |
| 2022-11-07 | $29.97 | $29.97 | 4,900 | — | — |
| 2022-11-04 | $30.80 | $30.80 | 1,800 | — | — |
| 2022-11-03 | $29.82 | $29.82 | 500 | — | — |
| 2022-11-02 | $30.30 | $30.30 | 5,100 | — | — |
| 2022-11-01 | $30.50 | $30.50 | 5,600 | — | — |
| 2022-10-31 | $28.23 | $28.23 | 1,500 | — | — |
| 2022-10-28 | $29.22 | $29.22 | 400 | — | — |
| 2022-10-27 | $28.50 | $28.50 | 600 | — | — |
| 2022-10-26 | $28.31 | $28.31 | 5,100 | — | — |
| 2022-10-25 | $29.20 | $29.20 | 8,600 | — | — |
| 2022-10-24 | $26.60 | $26.60 | 3,100 | — | — |
| 2022-10-21 | $26.10 | $26.10 | 3,100 | — | — |
| 2022-10-20 | $25.74 | $25.74 | 4,400 | — | — |
| 2022-10-19 | $25.50 | $25.50 | 1,500 | — | — |
| 2022-10-18 | $26.50 | $26.50 | 200 | — | — |
| 2022-10-17 | $26.00 | $26.00 | 200 | — | — |
| 2022-10-14 | $26.00 | $26.00 | 700 | — | — |
| 2022-10-13 | $27.00 | $27.00 | 500 | — | — |
| 2022-10-12 | $26.85 | $26.85 | 100 | — | — |
| 2022-10-11 | $26.85 | $26.85 | 1,600 | — | — |
| 2022-10-10 | $27.23 | $27.23 | 2,200 | — | — |
| 2022-10-07 | $25.64 | $25.64 | 3,800 | — | — |
| 2022-10-06 | $24.80 | $24.80 | 2,900 | — | — |
| 2022-10-05 | $25.00 | $25.00 | 5,700 | — | — |
| 2022-10-04 | $24.68 | $24.68 | 6,000 | — | — |
| 2022-10-03 | $24.00 | $24.00 | 8,500 | — | — |
| 2022-09-30 | $21.75 | $21.75 | 4,800 | — | — |
| 2022-09-29 | $22.30 | $22.30 | 14,100 | — | — |
| 2022-09-28 | $24.77 | $24.77 | 10,400 | — | — |
| 2022-09-27 | $24.90 | $24.90 | 11,200 | — | — |
| 2022-09-26 | $25.48 | $25.48 | 5,400 | — | — |
| 2022-09-23 | $25.60 | $25.60 | 19,700 | — | — |
| 2022-09-22 | $27.00 | $27.00 | 1,500 | — | — |
| 2022-09-21 | $27.90 | $27.90 | 1,100 | — | — |
| 2022-09-20 | $27.23 | $27.23 | 4,300 | — | — |
| 2022-09-19 | $27.70 | $27.70 | 8,800 | — | — |
| 2022-09-16 | $26.70 | $26.70 | 2,600 | — | — |
| 2022-09-15 | $28.00 | $28.00 | 3,200 | — | — |
| 2022-09-14 | $27.14 | $27.14 | 1,000 | — | — |
| 2022-09-13 | $27.99 | $27.99 | 1,800 | — | — |
| 2022-09-12 | $29.50 | $29.50 | 2,000 | — | — |
| 2022-09-09 | $30.77 | $30.77 | 400 | — | — |
| 2022-09-08 | $30.80 | $30.80 | 1,000 | — | — |
| 2022-09-07 | $30.30 | $30.30 | 5,200 | — | — |
| 2022-09-06 | $31.70 | $31.70 | 13,000 | — | — |
| 2022-09-02 | $29.81 | $29.81 | 5,500 | — | — |
| 2022-09-01 | $28.12 | $28.12 | 700 | — | — |
| 2022-08-31 | $29.05 | $29.05 | 0 | — | — |
| 2022-08-30 | $29.05 | $29.05 | 1,000 | — | — |
| 2022-08-29 | $30.95 | $30.95 | 900 | — | — |
| 2022-08-26 | $31.40 | $31.40 | 2,100 | — | — |
| 2022-08-25 | $31.50 | $31.50 | 6,200 | — | — |
| 2022-08-24 | $31.00 | $31.00 | 8,000 | — | — |
| 2022-08-23 | $26.90 | $26.90 | 500 | — | — |
| 2022-08-22 | $26.70 | $26.70 | 0 | — | — |
| 2022-08-19 | $26.70 | $26.70 | 1,200 | — | — |
| 2022-08-18 | $27.90 | $27.90 | 0 | — | — |
| 2022-08-17 | $27.90 | $27.90 | 4,900 | — | — |
| 2022-08-16 | $25.82 | $25.82 | 400 | — | — |
| 2022-08-15 | $26.85 | $26.85 | 3,100 | — | — |
| 2022-08-12 | $28.70 | $28.70 | 1,200 | — | — |
| 2022-08-11 | $29.90 | $29.90 | 900 | — | — |
| 2022-08-10 | $29.48 | $29.48 | 1,500 | — | — |
| 2022-08-09 | $29.70 | $29.70 | 3,500 | — | — |
| 2022-08-08 | $30.45 | $30.45 | 1,000 | — | — |
| 2022-08-05 | $30.75 | $30.75 | 400 | — | — |
| 2022-08-04 | $32.00 | $32.00 | 21,000 | — | — |
| 2022-08-03 | $32.50 | $32.50 | 700 | — | — |
| 2022-08-02 | $32.24 | $32.24 | 400 | — | — |
| 2022-08-01 | $32.24 | $32.24 | 900 | — | — |
| 2022-07-29 | $33.46 | $33.46 | 800 | — | — |
| 2022-07-28 | $30.74 | $30.74 | 1,000 | — | — |
| 2022-07-27 | $30.15 | $30.15 | 700 | — | — |
| 2022-07-26 | $30.74 | $30.74 | 7,400 | — | — |
| 2022-07-25 | $31.75 | $31.75 | 17,500 | — | — |
| 2022-07-22 | $28.00 | $28.00 | 0 | — | — |
| 2022-07-21 | $28.00 | $28.00 | 2,000 | — | — |
| 2022-07-20 | $28.01 | $28.01 | 0 | — | — |
| 2022-07-19 | $28.01 | $28.01 | 1,700 | — | — |
| 2022-07-18 | $27.22 | $27.22 | 8,900 | — | — |
| 2022-07-15 | $27.40 | $27.40 | 3,500 | — | — |
| 2022-07-14 | $27.50 | $27.50 | 800 | — | — |
| 2022-07-13 | $28.04 | $28.04 | 2,000 | — | — |
| 2022-07-12 | $28.78 | $28.78 | 10,200 | — | — |
| 2022-07-11 | $29.30 | $29.30 | 7,000 | — | — |
| 2022-07-08 | $28.70 | $28.70 | 1,200 | — | — |
| 2022-07-07 | $28.93 | $28.93 | 3,900 | — | — |
| 2022-07-06 | $28.40 | $28.40 | 800 | — | — |
| 2022-07-05 | $29.00 | $29.00 | 17,000 | — | — |
| 2022-07-01 | $30.45 | $30.45 | 1,500 | — | — |
| 2022-06-30 | $31.00 | $31.00 | 1,500 | — | — |
| 2022-06-29 | $31.00 | $31.00 | 1,200 | — | — |
| 2022-06-28 | $31.41 | $31.41 | 1,300 | — | — |
| 2022-06-27 | $31.90 | $31.90 | 5,400 | — | — |
| 2022-06-24 | $32.65 | $32.65 | 0 | — | — |
| 2022-06-23 | $32.65 | $32.65 | 700 | — | — |
| 2022-06-22 | $34.07 | $34.07 | 0 | — | — |
| 2022-06-21 | $34.07 | $34.07 | 1,900 | — | — |
| 2022-06-17 | $31.20 | $31.20 | 2,300 | — | — |
| 2022-06-16 | $31.00 | $31.00 | 8,300 | — | — |
| 2022-06-15 | $33.12 | $33.12 | 6,700 | — | — |
| 2022-06-14 | $32.51 | $32.51 | 5,900 | — | — |
| 2022-06-13 | $34.31 | $34.31 | 12,300 | — | — |
| 2022-06-10 | $39.88 | $39.88 | 0 | — | — |
| 2022-06-09 | $39.88 | $39.88 | 4,300 | — | — |
| 2022-06-08 | $38.85 | $38.85 | 23,300 | — | — |
| 2022-06-07 | $37.84 | $37.84 | 7,500 | — | — |
| 2022-06-06 | $38.30 | $38.30 | 5,400 | — | — |
| 2022-06-03 | $40.66 | $40.66 | 4,300 | — | — |
| 2022-06-02 | $39.85 | $39.85 | 7,000 | — | — |
| 2022-06-01 | $39.33 | $39.33 | 2,000 | — | — |
| 2022-05-31 | $39.57 | $39.57 | 4,800 | — | — |
| 2022-05-27 | $39.95 | $39.95 | 15,000 | — | — |
| 2022-05-26 | $36.65 | $36.65 | 10,600 | — | — |
| 2022-05-25 | $35.55 | $35.55 | 2,000 | — | — |
| 2022-05-24 | $36.30 | $36.30 | 26,200 | — | — |
| 2022-05-23 | $40.11 | $40.11 | 4,400 | — | — |
| 2022-05-20 | $37.31 | $37.31 | 1,900 | — | — |
| 2022-05-19 | $37.30 | $37.30 | 10,400 | — | — |
| 2022-05-18 | $39.50 | $39.50 | 9,100 | — | — |
| 2022-05-17 | $41.48 | $41.48 | 12,800 | — | — |
| 2022-05-16 | $44.05 | $44.05 | 3,600 | — | — |
| 2022-05-13 | $44.90 | $44.90 | 13,000 | — | — |
| 2022-05-12 | $40.81 | $40.81 | 4,700 | — | — |
| 2022-05-11 | $42.00 | $42.00 | 14,400 | — | — |
| 2022-05-10 | $39.99 | $39.99 | 9,300 | — | — |
| 2022-05-09 | $38.21 | $38.21 | 27,400 | — | — |
| 2022-05-06 | $46.24 | $46.24 | 5,900 | — | — |
| 2022-05-05 | $48.40 | $48.40 | 800 | — | — |
| 2022-05-04 | $48.01 | $48.01 | 10,300 | — | — |
| 2022-05-03 | $46.70 | $46.70 | 1,600 | — | — |
| 2022-05-02 | $47.00 | $47.00 | 9,600 | — | — |
| 2022-04-29 | $47.68 | $47.68 | 7,100 | — | — |
| 2022-04-28 | $48.65 | $48.65 | 8,400 | — | — |
| 2022-04-27 | $49.10 | $49.10 | 4,100 | — | — |
| 2022-04-26 | $48.85 | $48.85 | 1,200 | — | — |
| 2022-04-25 | $49.00 | $49.00 | 3,100 | — | — |
| 2022-04-22 | $49.99 | $49.99 | 8,300 | — | — |
| 2022-04-21 | $50.70 | $50.70 | 7,800 | — | — |
| 2022-04-20 | $50.50 | $50.50 | 3,300 | — | — |
| 2022-04-19 | $50.20 | $50.20 | 8,200 | — | — |
| 2022-04-18 | $49.05 | $49.05 | 8,200 | — | — |
| 2022-04-14 | $47.05 | $47.05 | 300 | — | — |
| 2022-04-13 | $47.05 | $47.05 | 5,800 | — | — |
| 2022-04-12 | $47.17 | $47.17 | 5,000 | — | — |
| 2022-04-11 | $48.18 | $48.18 | 3,600 | — | — |
| 2022-04-08 | $48.51 | $48.51 | 11,700 | — | — |
| 2022-04-07 | $47.26 | $47.26 | 800 | — | — |
| 2022-04-06 | $48.30 | $48.30 | 800 | — | — |
| 2022-04-05 | $50.00 | $50.00 | 400 | — | — |
| 2022-04-04 | $50.00 | $50.00 | 6,700 | — | — |
| 2022-04-01 | $48.90 | $48.90 | 14,100 | — | — |
| 2022-03-31 | $50.76 | $50.76 | 5,100 | — | — |
| 2022-03-30 | $48.51 | $48.51 | 18,900 | — | — |
| 2022-03-29 | $48.73 | $48.73 | 15,700 | — | — |
| 2022-03-28 | $52.00 | $52.00 | 7,300 | — | — |
| 2022-03-25 | $53.25 | $53.25 | 3,700 | — | — |
| 2022-03-24 | $54.80 | $54.80 | 5,200 | — | — |
| 2022-03-23 | $54.01 | $54.01 | 9,600 | — | — |
| 2022-03-22 | $54.22 | $54.22 | 9,300 | — | — |
| 2022-03-21 | $54.33 | $54.33 | 17,200 | — | — |
| 2022-03-18 | $57.00 | $57.00 | 2,100 | — | — |
| 2022-03-17 | $56.61 | $56.61 | 11,500 | — | — |
| 2022-03-16 | $55.75 | $55.75 | 20,500 | — | — |
| 2022-03-15 | $52.65 | $52.65 | 22,000 | — | — |
| 2022-03-14 | $52.30 | $52.30 | 8,700 | — | — |
| 2022-03-11 | $52.33 | $52.33 | 6,400 | — | — |
| 2022-03-10 | $50.55 | $50.55 | 13,900 | — | — |
| 2022-03-09 | $54.21 | $54.21 | 2,800 | — | — |
| 2022-03-08 | $53.53 | $53.53 | 17,300 | — | — |
| 2022-03-07 | $53.70 | $53.70 | 19,300 | — | — |
| 2022-03-04 | $50.58 | $50.58 | 34,800 | — | — |
| 2022-03-03 | $45.50 | $45.50 | 9,600 | — | — |
| 2022-03-02 | $42.90 | $42.90 | 3,700 | — | — |
| 2022-03-01 | $43.47 | $43.47 | 2,700 | — | — |
| 2022-02-28 | $42.80 | $42.80 | 1,500 | — | — |
| 2022-02-25 | $43.20 | $43.20 | 4,500 | — | — |
| 2022-02-24 | $42.00 | $42.00 | 400 | — | — |
| 2022-02-23 | $42.00 | $42.00 | 1,100 | — | — |
| 2022-02-22 | $41.95 | $41.95 | 4,200 | — | — |
| 2022-02-18 | $42.54 | $42.54 | 800 | — | — |
| 2022-02-17 | $42.22 | $42.22 | 2,200 | — | — |
| 2022-02-16 | $43.70 | $43.70 | 16,100 | — | — |
| 2022-02-15 | $40.00 | $40.00 | 11,000 | — | — |
| 2022-02-14 | $39.62 | $39.62 | 1,000 | — | — |
| 2022-02-11 | $41.29 | $41.29 | 5,000 | — | — |
| 2022-02-10 | $40.05 | $40.05 | 1,000 | — | — |
| 2022-02-09 | $41.80 | $41.80 | 9,400 | — | — |
| 2022-02-08 | $39.50 | $39.50 | 6,800 | — | — |
| 2022-02-07 | $39.44 | $39.44 | 8,800 | — | — |
| 2022-02-04 | $39.45 | $39.45 | 2,000 | — | — |
| 2022-02-03 | $39.80 | $39.80 | 2,700 | — | — |
| 2022-02-02 | $41.40 | $41.40 | 13,100 | — | — |
| 2022-02-01 | $39.33 | $39.33 | 400 | — | — |
| 2022-01-31 | $39.33 | $39.33 | 1,400 | — | — |
| 2022-01-28 | $39.99 | $39.99 | 4,800 | — | — |
| 2022-01-27 | $40.00 | $40.00 | 3,300 | — | — |
| 2022-01-26 | $42.18 | $42.18 | 2,000 | — | — |
| 2022-01-25 | $38.20 | $38.20 | 7,400 | — | — |
| 2022-01-24 | $36.00 | $36.00 | 5,800 | — | — |
| 2022-01-21 | $38.35 | $38.35 | 3,700 | — | — |
| 2022-01-20 | $37.50 | $37.50 | 3,400 | — | — |
| 2022-01-19 | $40.03 | $40.03 | 9,200 | — | — |
| 2022-01-18 | $41.15 | $41.15 | 11,600 | — | — |
| 2022-01-14 | $39.55 | $39.55 | 4,300 | — | — |
| 2022-01-13 | $42.45 | $42.45 | 4,300 | — | — |
| 2022-01-12 | $38.48 | $38.48 | 2,600 | — | — |
| 2022-01-11 | $37.79 | $37.79 | 3,500 | — | — |
| 2022-01-10 | $37.48 | $37.48 | 6,100 | — | — |
| 2022-01-07 | $36.35 | $36.35 | 9,300 | — | — |
| 2022-01-06 | $35.50 | $35.50 | 8,300 | — | — |
| 2022-01-05 | $32.75 | $32.75 | 19,600 | — | — |
| 2022-01-04 | $32.20 | $32.20 | 7,900 | — | — |
| 2022-01-03 | $29.70 | $29.70 | 12,800 | — | — |