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
- 2022-04-07 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 | $30.48 | $30.48 | 0 | — | — |
| 2022-12-29 | $30.48 | $30.48 | 0 | — | — |
| 2022-12-28 | $30.48 | $30.48 | 0 | — | — |
| 2022-12-27 | $30.48 | $30.48 | 1,600 | — | — |
| 2022-12-23 | $30.36 | $30.36 | 0 | — | — |
| 2022-12-22 | $30.36 | $30.36 | 33 | — | — |
| 2022-12-21 | $30.42 | $30.42 | 0 | — | — |
| 2022-12-20 | $30.42 | $30.42 | 2,233 | — | — |
| 2022-12-19 | $30.39 | $30.39 | 3,567 | — | — |
| 2022-12-16 | $30.24 | $30.24 | 33 | — | — |
| 2022-12-15 | $30.24 | $30.24 | 133 | — | — |
| 2022-12-14 | $30.24 | $30.24 | 67 | — | — |
| 2022-12-13 | $30.24 | $30.24 | 0 | — | — |
| 2022-12-12 | $30.24 | $30.24 | 0 | — | — |
| 2022-12-09 | $30.24 | $30.24 | 200 | — | — |
| 2022-12-08 | $30.24 | $30.24 | 967 | — | — |
| 2022-12-07 | $30.33 | $30.33 | 0 | — | — |
| 2022-12-06 | $30.33 | $30.33 | 0 | — | — |
| 2022-12-05 | $30.33 | $30.33 | 0 | — | — |
| 2022-12-02 | $30.33 | $30.33 | 100 | — | — |
| 2022-12-01 | $30.33 | $30.33 | 2,367 | — | — |
| 2022-11-30 | $30.33 | $30.33 | 600 | — | — |
| 2022-11-29 | $30.36 | $30.36 | 0 | — | — |
| 2022-11-28 | $30.36 | $30.36 | 0 | — | — |
| 2022-11-25 | $30.36 | $30.36 | 967 | — | — |
| 2022-11-23 | $30.27 | $30.27 | 51,067 | — | — |
| 2022-11-22 | $30.24 | $30.24 | 0 | — | — |
| 2022-11-21 | $30.24 | $30.24 | 8,800 | — | — |
| 2022-11-18 | $30.24 | $30.24 | 600 | — | — |
| 2022-11-17 | $30.23 | $30.23 | 1,200 | — | — |
| 2022-11-16 | $30.15 | $30.15 | 33 | — | — |
| 2022-11-15 | $30.15 | $30.15 | 33 | — | — |
| 2022-11-14 | $30.24 | $30.24 | 6,067 | — | — |
| 2022-11-11 | $30.24 | $30.24 | 0 | — | — |
| 2022-11-10 | $30.24 | $30.24 | 0 | — | — |
| 2022-11-09 | $30.24 | $30.24 | 0 | — | — |
| 2022-11-08 | $30.24 | $30.24 | 2,000 | — | — |
| 2022-11-07 | $30.21 | $30.21 | 333 | — | — |
| 2022-11-04 | $30.06 | $30.06 | 0 | — | — |
| 2022-11-03 | $30.06 | $30.06 | 0 | — | — |
| 2022-11-02 | $30.06 | $30.06 | 33 | — | — |
| 2022-11-01 | $30.06 | $30.06 | 0 | — | — |
| 2022-10-31 | $30.06 | $30.06 | 0 | — | — |
| 2022-10-28 | $30.06 | $30.06 | 100 | — | — |
| 2022-10-27 | $30.00 | $30.00 | 0 | — | — |
| 2022-10-26 | $30.00 | $30.00 | 2,300 | — | — |
| 2022-10-25 | $30.15 | $30.15 | 200 | — | — |
| 2022-10-24 | $30.06 | $30.06 | 0 | — | — |
| 2022-10-21 | $30.06 | $30.06 | 700 | — | — |
| 2022-10-20 | $29.94 | $29.94 | 0 | — | — |
| 2022-10-19 | $29.94 | $29.94 | 0 | — | — |
| 2022-10-18 | $29.94 | $29.94 | 0 | — | — |
| 2022-10-17 | $29.94 | $29.94 | 0 | — | — |
| 2022-10-14 | $29.94 | $29.94 | 0 | — | — |
| 2022-10-13 | $29.94 | $29.94 | 33 | — | — |
| 2022-10-12 | $29.94 | $29.94 | 900 | — | — |
| 2022-10-11 | $30.00 | $30.00 | 0 | — | — |
| 2022-10-10 | $30.00 | $30.00 | 267 | — | — |
| 2022-10-07 | $29.91 | $29.91 | 0 | — | — |
| 2022-10-06 | $29.91 | $29.91 | 0 | — | — |
| 2022-10-05 | $29.91 | $29.91 | 0 | — | — |
| 2022-10-04 | $29.91 | $29.91 | 0 | — | — |
| 2022-10-03 | $29.91 | $29.91 | 0 | — | — |
| 2022-09-30 | $29.91 | $29.91 | 0 | — | — |
| 2022-09-29 | $29.91 | $29.91 | 0 | — | — |
| 2022-09-28 | $29.91 | $29.91 | 0 | — | — |
| 2022-09-27 | $29.91 | $29.91 | 0 | — | — |
| 2022-09-26 | $29.91 | $29.91 | 5,567 | — | — |
| 2022-09-23 | $29.91 | $29.91 | 76,700 | — | — |
| 2022-09-22 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-21 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-20 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-19 | $29.94 | $29.94 | 1,733 | — | — |
| 2022-09-16 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-15 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-14 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-13 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-12 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-09 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-08 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-07 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-06 | $29.94 | $29.94 | 0 | — | — |
| 2022-09-02 | $29.94 | $29.94 | 33 | — | — |
| 2022-09-01 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-31 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-30 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-29 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-26 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-25 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-24 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-23 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-22 | $29.91 | $29.91 | 67 | — | — |
| 2022-08-19 | $29.85 | $29.85 | 33 | — | — |
| 2022-08-18 | $30.00 | $30.00 | 0 | — | — |
| 2022-08-17 | $30.00 | $30.00 | 0 | — | — |
| 2022-08-16 | $30.00 | $30.00 | 333 | — | — |
| 2022-08-15 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-12 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-11 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-10 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-09 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-08 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-05 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-04 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-03 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-02 | $29.91 | $29.91 | 0 | — | — |
| 2022-08-01 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-29 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-28 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-27 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-26 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-25 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-22 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-21 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-20 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-19 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-18 | $29.91 | $29.91 | 367 | — | — |
| 2022-07-15 | $29.91 | $29.91 | 52,200 | — | — |
| 2022-07-14 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-13 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-12 | $29.91 | $29.91 | 0 | — | — |
| 2022-07-11 | $29.91 | $29.91 | 67 | — | — |
| 2022-07-08 | $29.88 | $29.88 | 0 | — | — |
| 2022-07-07 | $29.88 | $29.88 | 1,767 | — | — |
| 2022-07-06 | $29.88 | $29.88 | 0 | — | — |
| 2022-07-05 | $29.88 | $29.88 | 1,400 | — | — |
| 2022-07-01 | $29.79 | $29.79 | 16,700 | — | — |
| 2022-06-30 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-29 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-28 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-27 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-24 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-23 | $29.82 | $29.82 | 108,500 | — | — |
| 2022-06-22 | $29.82 | $29.82 | 1,600 | — | — |
| 2022-06-21 | $29.85 | $29.85 | 0 | — | — |
| 2022-06-17 | $29.85 | $29.85 | 0 | — | — |
| 2022-06-16 | $29.85 | $29.85 | 0 | — | — |
| 2022-06-15 | $29.85 | $29.85 | 1,600 | — | — |
| 2022-06-14 | $29.85 | $29.85 | 26,400 | — | — |
| 2022-06-13 | $29.82 | $29.82 | 433 | — | — |
| 2022-06-10 | $29.82 | $29.82 | 600 | — | — |
| 2022-06-09 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-08 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-07 | $29.82 | $29.82 | 0 | — | — |
| 2022-06-06 | $29.82 | $29.82 | 15,300 | — | — |
| 2022-06-03 | $29.85 | $29.85 | 3,900 | — | — |
| 2022-06-02 | $29.85 | $29.85 | 0 | — | — |
| 2022-06-01 | $29.85 | $29.85 | 0 | — | — |
| 2022-05-31 | $29.85 | $29.85 | 0 | — | — |
| 2022-05-27 | $29.85 | $29.85 | 0 | — | — |
| 2022-05-26 | $29.85 | $29.85 | 3,900 | — | — |
| 2022-05-25 | $29.82 | $29.82 | 23,167 | — | — |
| 2022-05-24 | $29.79 | $29.79 | 0 | — | — |
| 2022-05-23 | $29.79 | $29.79 | 0 | — | — |
| 2022-05-20 | $29.79 | $29.79 | 7,500 | — | — |
| 2022-05-19 | $29.79 | $29.79 | 49,233 | — | — |
| 2022-05-18 | $29.82 | $29.82 | 0 | — | — |
| 2022-05-17 | $29.82 | $29.82 | 0 | — | — |
| 2022-05-16 | $29.82 | $29.82 | 0 | — | — |
| 2022-05-13 | $29.82 | $29.82 | 0 | — | — |
| 2022-05-12 | $29.82 | $29.82 | 1,700 | — | — |
| 2022-05-11 | $29.79 | $29.79 | 33 | — | — |
| 2022-05-10 | $29.85 | $29.85 | 0 | — | — |
| 2022-05-09 | $29.85 | $29.85 | 1,967 | — | — |
| 2022-05-06 | $29.85 | $29.85 | 0 | — | — |
| 2022-05-05 | $29.85 | $29.85 | 209,133 | — | — |
| 2022-05-04 | $29.85 | $29.85 | 1,667 | — | — |
| 2022-05-03 | $29.85 | $29.85 | 52,567 | — | — |
| 2022-05-02 | $29.88 | $29.88 | 0 | — | — |
| 2022-04-29 | $29.88 | $29.88 | 0 | — | — |
| 2022-04-28 | $29.88 | $29.88 | 20,267 | — | — |
| 2022-04-27 | $29.85 | $29.85 | 67 | — | — |
| 2022-04-26 | $29.85 | $29.85 | 0 | — | — |
| 2022-04-25 | $29.85 | $29.85 | 1,667 | — | — |
| 2022-04-22 | $29.84 | $29.84 | 167 | — | — |
| 2022-04-21 | $29.91 | $29.91 | 667 | — | — |
| 2022-04-20 | $29.85 | $29.85 | 967 | — | — |
| 2022-04-19 | $29.85 | $29.85 | 2,167 | — | — |
| 2022-04-18 | $29.91 | $29.91 | 633 | — | — |
| 2022-04-14 | $29.79 | $29.79 | 0 | — | — |
| 2022-04-13 | $29.79 | $29.79 | 333 | — | — |
| 2022-04-12 | $29.76 | $29.76 | 367 | — | — |
| 2022-04-11 | $29.73 | $29.73 | 45,633 | — | — |
| 2022-04-08 | $29.76 | $29.76 | 1,733 | — | — |
| 2022-04-07 | $29.70 | $29.70 | 28,567 | — | — |