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
- 2012-02-22 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 | $32.39 | $32.39 | 100 | — | — |
| 2022-12-29 | $32.39 | $32.39 | 200 | — | — |
| 2022-12-28 | $32.40 | $32.40 | 0 | — | — |
| 2022-12-27 | $32.40 | $32.40 | 500 | — | — |
| 2022-12-23 | $32.40 | $32.40 | 0 | — | — |
| 2022-12-22 | $32.40 | $32.40 | 0 | — | — |
| 2022-12-21 | $32.40 | $32.40 | 0 | — | — |
| 2022-12-20 | $32.40 | $32.40 | 0 | — | — |
| 2022-12-19 | $32.40 | $32.40 | 400 | — | — |
| 2022-12-16 | $32.50 | $32.50 | 0 | — | — |
| 2022-12-15 | $32.50 | $32.50 | 0 | — | — |
| 2022-12-14 | $32.50 | $32.50 | 1,000 | — | — |
| 2022-12-13 | $32.60 | $32.60 | 0 | — | — |
| 2022-12-12 | $32.60 | $32.60 | 300 | — | — |
| 2022-12-09 | $32.65 | $32.65 | 1,100 | — | — |
| 2022-12-08 | $32.55 | $32.55 | 0 | — | — |
| 2022-12-07 | $32.55 | $32.55 | 0 | — | — |
| 2022-12-06 | $32.55 | $32.55 | 156,600 | — | — |
| 2022-12-05 | $32.65 | $32.65 | 0 | — | — |
| 2022-12-02 | $32.65 | $32.65 | 600 | — | — |
| 2022-12-01 | $32.40 | $32.40 | 0 | — | — |
| 2022-11-30 | $32.40 | $32.40 | 200 | — | — |
| 2022-11-29 | $32.50 | $32.50 | 0 | — | — |
| 2022-11-28 | $32.50 | $32.50 | 0 | — | — |
| 2022-11-25 | $32.50 | $32.50 | 0 | — | — |
| 2022-11-23 | $32.50 | $32.50 | 100 | — | — |
| 2022-11-22 | $32.50 | $32.50 | 500 | — | — |
| 2022-11-21 | $32.45 | $32.45 | 300 | — | — |
| 2022-11-18 | $32.50 | $32.50 | 100 | — | — |
| 2022-11-17 | $32.50 | $32.50 | 0 | — | — |
| 2022-11-16 | $32.50 | $32.50 | 0 | — | — |
| 2022-11-15 | $32.50 | $32.50 | 100 | — | — |
| 2022-11-14 | $32.50 | $32.50 | 6,500 | — | — |
| 2022-11-11 | $33.30 | $33.30 | 900 | — | — |
| 2022-11-10 | $33.40 | $33.40 | 0 | — | — |
| 2022-11-09 | $33.40 | $33.40 | 11,100 | — | — |
| 2022-11-08 | $33.49 | $33.49 | 800 | — | — |
| 2022-11-07 | $33.49 | $33.49 | 3,000 | — | — |
| 2022-11-04 | $33.70 | $33.70 | 4,400 | — | — |
| 2022-11-03 | $33.89 | $33.89 | 500 | — | — |
| 2022-11-02 | $33.95 | $33.95 | 6,600 | — | — |
| 2022-11-01 | $34.50 | $34.50 | 500 | — | — |
| 2022-10-31 | $34.25 | $34.25 | 4,200 | — | — |
| 2022-10-28 | $32.85 | $32.85 | 3,900 | — | — |
| 2022-10-27 | $31.89 | $31.89 | 1,200 | — | — |
| 2022-10-26 | $31.00 | $31.00 | 100 | — | — |
| 2022-10-25 | $31.00 | $31.00 | 2,500 | — | — |
| 2022-10-24 | $31.00 | $31.00 | 4,100 | — | — |
| 2022-10-21 | $30.00 | $30.00 | 6,600 | — | — |
| 2022-10-20 | $29.49 | $29.49 | 0 | — | — |
| 2022-10-19 | $29.49 | $29.49 | 0 | — | — |
| 2022-10-18 | $29.49 | $29.49 | 0 | — | — |
| 2022-10-17 | $29.49 | $29.49 | 0 | — | — |
| 2022-10-14 | $29.49 | $29.49 | 100 | — | — |
| 2022-10-13 | $29.49 | $29.49 | 100 | — | — |
| 2022-10-12 | $29.45 | $29.45 | 0 | — | — |
| 2022-10-11 | $29.45 | $29.45 | 0 | — | — |
| 2022-10-10 | $29.45 | $29.45 | 0 | — | — |
| 2022-10-07 | $29.45 | $29.45 | 0 | — | — |
| 2022-10-06 | $29.45 | $29.45 | 2,200 | — | — |
| 2022-10-05 | $29.50 | $29.50 | 2,600 | — | — |
| 2022-10-04 | $29.25 | $29.25 | 1,500 | — | — |
| 2022-10-03 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-30 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-29 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-28 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-27 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-26 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-23 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-22 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-21 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-20 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-19 | $29.25 | $29.25 | 400 | — | — |
| 2022-09-16 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-15 | $29.25 | $29.25 | 0 | — | — |
| 2022-09-14 | $29.25 | $29.25 | 200 | — | — |
| 2022-09-13 | $29.25 | $29.25 | 900 | — | — |
| 2022-09-12 | $29.45 | $29.45 | 0 | — | — |
| 2022-09-09 | $29.45 | $29.45 | 0 | — | — |
| 2022-09-08 | $29.45 | $29.45 | 0 | — | — |
| 2022-09-07 | $29.45 | $29.45 | 0 | — | — |
| 2022-09-06 | $29.45 | $29.45 | 0 | — | — |
| 2022-09-02 | $29.45 | $29.45 | 0 | — | — |
| 2022-09-01 | $29.45 | $29.45 | 0 | — | — |
| 2022-08-31 | $29.45 | $29.45 | 0 | — | — |
| 2022-08-30 | $29.45 | $29.45 | 0 | — | — |
| 2022-08-29 | $29.45 | $29.45 | 11,900 | — | — |
| 2022-08-26 | $29.20 | $29.20 | 0 | — | — |
| 2022-08-25 | $29.20 | $29.20 | 0 | — | — |
| 2022-08-24 | $29.20 | $29.20 | 1,300 | — | — |
| 2022-08-23 | $29.20 | $29.20 | 0 | — | — |
| 2022-08-22 | $29.20 | $29.20 | 0 | — | — |
| 2022-08-19 | $29.20 | $29.20 | 0 | — | — |
| 2022-08-18 | $29.20 | $29.20 | 3,200 | — | — |
| 2022-08-17 | $29.20 | $29.20 | 10,200 | — | — |
| 2022-08-16 | $29.00 | $29.00 | 1,300 | — | — |
| 2022-08-15 | $29.00 | $29.00 | 500 | — | — |
| 2022-08-12 | $29.20 | $29.20 | 500 | — | — |
| 2022-08-11 | $29.00 | $29.00 | 0 | — | — |
| 2022-08-10 | $29.00 | $29.00 | 1,400 | — | — |
| 2022-08-09 | $29.00 | $29.00 | 0 | — | — |
| 2022-08-08 | $29.00 | $29.00 | 100 | — | — |
| 2022-08-05 | $29.00 | $29.00 | 0 | — | — |
| 2022-08-04 | $29.00 | $29.00 | 100 | — | — |
| 2022-08-03 | $28.81 | $28.81 | 0 | — | — |
| 2022-08-02 | $28.81 | $28.81 | 1,800 | — | — |
| 2022-08-01 | $28.90 | $28.90 | 100 | — | — |
| 2022-07-29 | $29.26 | $29.26 | 0 | — | — |
| 2022-07-28 | $29.26 | $29.26 | 0 | — | — |
| 2022-07-27 | $29.26 | $29.26 | 300 | — | — |
| 2022-07-26 | $29.39 | $29.39 | 0 | — | — |
| 2022-07-25 | $29.39 | $29.39 | 0 | — | — |
| 2022-07-22 | $29.39 | $29.39 | 4,400 | — | — |
| 2022-07-21 | $29.34 | $29.34 | 0 | — | — |
| 2022-07-20 | $29.34 | $29.34 | 0 | — | — |
| 2022-07-19 | $29.34 | $29.34 | 0 | — | — |
| 2022-07-18 | $29.34 | $29.34 | 0 | — | — |
| 2022-07-15 | $29.34 | $29.34 | 0 | — | — |
| 2022-07-14 | $29.34 | $29.34 | 0 | — | — |
| 2022-07-13 | $29.34 | $29.34 | 2,800 | — | — |
| 2022-07-12 | $28.98 | $28.98 | 0 | — | — |
| 2022-07-11 | $28.98 | $28.98 | 0 | — | — |
| 2022-07-08 | $28.98 | $28.98 | 0 | — | — |
| 2022-07-07 | $28.98 | $28.98 | 0 | — | — |
| 2022-07-06 | $28.98 | $28.98 | 0 | — | — |
| 2022-07-05 | $28.98 | $28.98 | 0 | — | — |
| 2022-07-01 | $28.98 | $28.98 | 0 | — | — |
| 2022-06-30 | $28.98 | $28.98 | 2,000 | — | — |
| 2022-06-29 | $28.99 | $28.99 | 6,400 | — | — |
| 2022-06-28 | $29.00 | $29.00 | 0 | — | — |
| 2022-06-27 | $29.00 | $29.00 | 1,800 | — | — |
| 2022-06-24 | $29.00 | $29.00 | 0 | — | — |
| 2022-06-23 | $29.00 | $29.00 | 0 | — | — |
| 2022-06-22 | $29.00 | $29.00 | 1,000 | — | — |
| 2022-06-21 | $29.00 | $29.00 | 0 | — | — |
| 2022-06-17 | $29.00 | $29.00 | 900 | — | — |
| 2022-06-16 | $29.00 | $29.00 | 300 | — | — |
| 2022-06-15 | $29.00 | $29.00 | 800 | — | — |
| 2022-06-14 | $28.80 | $28.80 | 0 | — | — |
| 2022-06-13 | $28.80 | $28.80 | 400 | — | — |
| 2022-06-10 | $29.30 | $29.30 | 0 | — | — |
| 2022-06-09 | $29.30 | $29.30 | 0 | — | — |
| 2022-06-08 | $29.30 | $29.30 | 0 | — | — |
| 2022-06-07 | $29.30 | $29.30 | 0 | — | — |
| 2022-06-06 | $29.30 | $29.30 | 0 | — | — |
| 2022-06-03 | $29.30 | $29.30 | 0 | — | — |
| 2022-06-02 | $29.30 | $29.30 | 0 | — | — |
| 2022-06-01 | $29.30 | $29.30 | 0 | — | — |
| 2022-05-31 | $29.30 | $29.30 | 600 | — | — |
| 2022-05-27 | $29.35 | $29.35 | 20,500 | — | — |
| 2022-05-26 | $29.39 | $29.39 | 0 | — | — |
| 2022-05-25 | $29.39 | $29.39 | 0 | — | — |
| 2022-05-24 | $29.39 | $29.39 | 1,100 | — | — |
| 2022-05-23 | $29.40 | $29.40 | 100 | — | — |
| 2022-05-20 | $29.12 | $29.12 | 0 | — | — |
| 2022-05-19 | $29.12 | $29.12 | 3,400 | — | — |
| 2022-05-18 | $29.50 | $29.50 | 1,100 | — | — |
| 2022-05-17 | $29.79 | $29.79 | 0 | — | — |
| 2022-05-16 | $29.79 | $29.79 | 0 | — | — |
| 2022-05-13 | $29.79 | $29.79 | 0 | — | — |
| 2022-05-12 | $29.79 | $29.79 | 0 | — | — |
| 2022-05-11 | $29.79 | $29.79 | 0 | — | — |
| 2022-05-10 | $29.79 | $29.79 | 137,400 | — | — |
| 2022-05-09 | $30.50 | $30.50 | 400 | — | — |
| 2022-05-06 | $30.50 | $30.50 | 0 | — | — |
| 2022-05-05 | $30.50 | $30.50 | 100 | — | — |
| 2022-05-04 | $30.50 | $30.50 | 6,100 | — | — |
| 2022-05-03 | $30.90 | $30.90 | 0 | — | — |
| 2022-05-02 | $30.90 | $30.90 | 0 | — | — |
| 2022-04-29 | $30.90 | $30.90 | 0 | — | — |
| 2022-04-28 | $30.90 | $30.90 | 11,000 | — | — |
| 2022-04-27 | $30.74 | $30.74 | 0 | — | — |
| 2022-04-26 | $30.74 | $30.74 | 0 | — | — |
| 2022-04-25 | $30.74 | $30.74 | 3,300 | — | — |
| 2022-04-22 | $30.75 | $30.75 | 35,100 | — | — |
| 2022-04-21 | $29.90 | $29.90 | 500 | — | — |
| 2022-04-20 | $29.98 | $29.98 | 2,100 | — | — |
| 2022-04-19 | $29.90 | $29.90 | 0 | — | — |
| 2022-04-18 | $29.90 | $29.90 | 100 | — | — |
| 2022-04-14 | $29.83 | $29.83 | 15,300 | — | — |
| 2022-04-13 | $29.93 | $29.93 | 0 | — | — |
| 2022-04-12 | $29.93 | $29.93 | 0 | — | — |
| 2022-04-11 | $29.93 | $29.93 | 0 | — | — |
| 2022-04-08 | $29.93 | $29.93 | 0 | — | — |
| 2022-04-07 | $29.93 | $29.93 | 55,000 | — | — |
| 2022-04-06 | $30.00 | $30.00 | 0 | — | — |
| 2022-04-05 | $30.00 | $30.00 | 100 | — | — |
| 2022-04-04 | $30.00 | $30.00 | 0 | — | — |
| 2022-04-01 | $30.00 | $30.00 | 200 | — | — |
| 2022-03-31 | $30.04 | $30.04 | 0 | — | — |
| 2022-03-30 | $30.04 | $30.04 | 0 | — | — |
| 2022-03-29 | $30.04 | $30.04 | 400 | — | — |
| 2022-03-28 | $30.04 | $30.04 | 0 | — | — |
| 2022-03-25 | $30.04 | $30.04 | 400 | — | — |
| 2022-03-24 | $30.04 | $30.04 | 0 | — | — |
| 2022-03-23 | $30.04 | $30.04 | 0 | — | — |
| 2022-03-22 | $30.04 | $30.04 | 500 | — | — |
| 2022-03-21 | $29.94 | $29.94 | 0 | — | — |
| 2022-03-18 | $29.94 | $29.94 | 1,200 | — | — |
| 2022-03-17 | $29.94 | $29.94 | 3,800 | — | — |
| 2022-03-16 | $29.89 | $29.89 | 1,400 | — | — |
| 2022-03-15 | $29.89 | $29.89 | 700 | — | — |
| 2022-03-14 | $29.89 | $29.89 | 200 | — | — |
| 2022-03-11 | $29.89 | $29.89 | 100 | — | — |
| 2022-03-10 | $29.89 | $29.89 | 0 | — | — |
| 2022-03-09 | $29.89 | $29.89 | 1,500 | — | — |
| 2022-03-08 | $29.89 | $29.89 | 2,400 | — | — |
| 2022-03-07 | $30.00 | $30.00 | 5,600 | — | — |
| 2022-03-04 | $30.39 | $30.39 | 500 | — | — |
| 2022-03-03 | $30.50 | $30.50 | 1,300 | — | — |
| 2022-03-02 | $30.59 | $30.59 | 1,700 | — | — |
| 2022-03-01 | $30.60 | $30.60 | 4,200 | — | — |
| 2022-02-28 | $31.34 | $31.34 | 0 | — | — |
| 2022-02-25 | $31.34 | $31.34 | 0 | — | — |
| 2022-02-24 | $31.34 | $31.34 | 100 | — | — |
| 2022-02-23 | $31.48 | $31.48 | 0 | — | — |
| 2022-02-22 | $31.48 | $31.48 | 0 | — | — |
| 2022-02-18 | $31.48 | $31.48 | 700 | — | — |
| 2022-02-17 | $31.48 | $31.48 | 1,900 | — | — |
| 2022-02-16 | $30.90 | $30.90 | 7,400 | — | — |
| 2022-02-15 | $31.49 | $31.49 | 3,500 | — | — |
| 2022-02-14 | $31.05 | $31.05 | 1,600 | — | — |
| 2022-02-11 | $31.25 | $31.25 | 23,900 | — | — |
| 2022-02-10 | $31.90 | $31.90 | 13,200 | — | — |
| 2022-02-09 | $30.99 | $30.99 | 1,700 | — | — |
| 2022-02-08 | $30.99 | $30.99 | 900 | — | — |
| 2022-02-07 | $31.00 | $31.00 | 5,400 | — | — |
| 2022-02-04 | $29.99 | $29.99 | 12,100 | — | — |
| 2022-02-03 | $29.95 | $29.95 | 33,200 | — | — |
| 2022-02-02 | $29.90 | $29.90 | 1,800 | — | — |
| 2022-02-01 | $30.00 | $30.00 | 12,800 | — | — |
| 2022-01-31 | $29.99 | $29.99 | 0 | — | — |
| 2022-01-28 | $29.99 | $29.99 | 0 | — | — |
| 2022-01-27 | $29.99 | $29.99 | 400 | — | — |
| 2022-01-26 | $30.00 | $30.00 | 30,600 | — | — |
| 2022-01-25 | $30.00 | $30.00 | 27,500 | — | — |
| 2022-01-24 | $30.00 | $30.00 | 400 | — | — |
| 2022-01-21 | $30.00 | $30.00 | 2,800 | — | — |
| 2022-01-20 | $28.00 | $28.00 | 0 | — | — |
| 2022-01-19 | $28.00 | $28.00 | 0 | — | — |
| 2022-01-18 | $28.00 | $28.00 | 0 | — | — |
| 2022-01-14 | $28.00 | $28.00 | 200 | — | — |
| 2022-01-13 | $28.00 | $28.00 | 300 | — | — |
| 2022-01-12 | $27.75 | $27.75 | 0 | — | — |
| 2022-01-11 | $27.75 | $27.75 | 0 | — | — |
| 2022-01-10 | $27.75 | $27.75 | 62,900 | — | — |
| 2022-01-07 | $27.50 | $27.50 | 4,200 | — | — |
| 2022-01-06 | $26.95 | $26.95 | 400 | — | — |
| 2022-01-05 | $26.95 | $26.95 | 0 | — | — |
| 2022-01-04 | $26.95 | $26.95 | 0 | — | — |
| 2022-01-03 | $26.95 | $26.95 | 0 | — | — |