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
- 2015-10-08 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 | $36.08 | $38.52 | 68,700 | — | — |
| 2022-12-29 | $36.41 | $38.87 | 48,600 | — | — |
| 2022-12-28 | $36.00 | $38.44 | 83,300 | — | — |
| 2022-12-27 | $35.11 | $37.49 | 130,000 | — | — |
| 2022-12-23 | $35.11 | $37.49 | 87,600 | — | — |
| 2022-12-22 | $32.07 | $34.24 | 31,800 | — | — |
| 2022-12-21 | $33.78 | $36.07 | 47,400 | — | — |
| 2022-12-20 | $30.01 | $32.04 | 59,000 | — | — |
| 2022-12-19 | $31.73 | $33.88 | 55,500 | — | — |
| 2022-12-16 | $30.70 | $32.78 | 40,900 | — | — |
| 2022-12-15 | $28.29 | $30.20 | 19,700 | — | — |
| 2022-12-14 | $28.38 | $30.30 | 25,900 | — | — |
| 2022-12-13 | $28.59 | $30.52 | 19,700 | — | — |
| 2022-12-12 | $28.15 | $30.05 | 25,800 | — | — |
| 2022-12-09 | $27.29 | $29.14 | 36,900 | — | — |
| 2022-12-08 | $28.60 | $30.54 | 30,300 | — | — |
| 2022-12-07 | $27.50 | $29.36 | 42,000 | — | — |
| 2022-12-06 | $26.19 | $27.96 | 17,500 | — | — |
| 2022-12-05 | $25.00 | $26.69 | 34,900 | — | — |
| 2022-12-02 | $24.50 | $26.16 | 16,700 | — | — |
| 2022-12-01 | $24.15 | $25.78 | 21,100 | — | — |
| 2022-11-30 | $24.00 | $25.62 | 22,800 | — | — |
| 2022-11-29 | $24.53 | $26.19 | 13,800 | — | — |
| 2022-11-28 | $24.25 | $25.89 | 6,400 | — | — |
| 2022-11-25 | $24.70 | $26.37 | 400 | — | — |
| 2022-11-23 | $24.70 | $26.37 | 5,700 | — | — |
| 2022-11-22 | $24.30 | $25.94 | 12,200 | — | — |
| 2022-11-21 | $24.22 | $25.86 | 10,000 | — | — |
| 2022-11-18 | $24.17 | $25.81 | 3,200 | — | — |
| 2022-11-17 | $23.88 | $25.50 | 10,500 | — | — |
| 2022-11-16 | $23.52 | $25.11 | 4,500 | — | — |
| 2022-11-15 | $24.22 | $25.85 | 4,300 | — | — |
| 2022-11-14 | $24.45 | $26.10 | 25,800 | — | — |
| 2022-11-11 | $23.00 | $24.56 | 18,700 | — | — |
| 2022-11-10 | $23.68 | $25.28 | 17,500 | — | — |
| 2022-11-09 | $25.37 | $27.09 | 11,000 | — | — |
| 2022-11-08 | $25.82 | $27.57 | 19,500 | — | — |
| 2022-11-07 | $26.34 | $28.12 | 95,000 | — | — |
| 2022-11-04 | $26.75 | $28.56 | 46,200 | — | — |
| 2022-11-03 | $24.29 | $25.93 | 77,000 | — | — |
| 2022-11-02 | $21.96 | $23.45 | 18,800 | — | — |
| 2022-11-01 | $19.99 | $21.34 | 7,400 | — | — |
| 2022-10-31 | $19.69 | $21.02 | 7,700 | — | — |
| 2022-10-28 | $20.30 | $21.67 | 14,400 | — | — |
| 2022-10-27 | $19.48 | $20.80 | 6,400 | — | — |
| 2022-10-26 | $19.95 | $21.30 | 3,600 | — | — |
| 2022-10-25 | $19.30 | $20.61 | 3,500 | — | — |
| 2022-10-24 | $18.50 | $19.75 | 8,800 | — | — |
| 2022-10-21 | $18.95 | $20.23 | 3,800 | — | — |
| 2022-10-20 | $19.45 | $20.77 | 6,900 | — | — |
| 2022-10-19 | $18.93 | $20.21 | 1,700 | — | — |
| 2022-10-18 | $19.00 | $20.29 | 11,900 | — | — |
| 2022-10-17 | $18.51 | $19.76 | 9,700 | — | — |
| 2022-10-14 | $17.94 | $19.15 | 20,200 | — | — |
| 2022-10-13 | $18.00 | $19.22 | 3,700 | — | — |
| 2022-10-12 | $17.32 | $18.49 | 900 | — | — |
| 2022-10-11 | $17.78 | $18.98 | 1,200 | — | — |
| 2022-10-10 | $17.96 | $19.17 | 1,200 | — | — |
| 2022-10-07 | $18.39 | $19.63 | 4,100 | — | — |
| 2022-10-06 | $19.30 | $20.61 | 9,100 | — | — |
| 2022-10-05 | $18.50 | $19.75 | 12,500 | — | — |
| 2022-10-04 | $18.28 | $19.52 | 13,500 | — | — |
| 2022-10-03 | $18.05 | $19.27 | 19,600 | — | — |
| 2022-09-30 | $15.76 | $16.83 | 10,800 | — | — |
| 2022-09-29 | $15.48 | $16.53 | 24,100 | — | — |
| 2022-09-28 | $15.25 | $16.28 | 4,200 | — | — |
| 2022-09-27 | $15.43 | $16.47 | 24,700 | — | — |
| 2022-09-26 | $17.21 | $18.37 | 2,500 | — | — |
| 2022-09-23 | $17.58 | $18.77 | 5,000 | — | — |
| 2022-09-22 | $19.00 | $20.29 | 600 | — | — |
| 2022-09-21 | $19.00 | $20.29 | 26,900 | — | — |
| 2022-09-20 | $18.89 | $20.17 | 4,900 | — | — |
| 2022-09-19 | $19.07 | $20.36 | 5,800 | — | — |
| 2022-09-16 | $19.29 | $20.60 | 15,400 | — | — |
| 2022-09-15 | $20.20 | $21.57 | 29,200 | — | — |
| 2022-09-14 | $19.97 | $21.32 | 14,000 | — | — |
| 2022-09-13 | $19.26 | $20.56 | 1,800 | — | — |
| 2022-09-12 | $19.25 | $20.55 | 16,800 | — | — |
| 2022-09-09 | $19.00 | $20.29 | 2,000 | — | — |
| 2022-09-08 | $18.65 | $19.91 | 2,500 | — | — |
| 2022-09-07 | $18.77 | $20.04 | 2,300 | — | — |
| 2022-09-06 | $18.40 | $19.64 | 15,300 | — | — |
| 2022-09-02 | $18.64 | $19.90 | 5,700 | — | — |
| 2022-09-01 | $19.25 | $20.55 | 6,000 | — | — |
| 2022-08-31 | $19.17 | $20.47 | 13,600 | — | — |
| 2022-08-30 | $19.00 | $20.29 | 7,100 | — | — |
| 2022-08-29 | $19.09 | $20.38 | 23,000 | — | — |
| 2022-08-26 | $19.58 | $20.91 | 2,100 | — | — |
| 2022-08-25 | $19.79 | $21.13 | 1,000 | — | — |
| 2022-08-24 | $19.77 | $21.11 | 6,500 | — | — |
| 2022-08-23 | $20.60 | $21.99 | 8,800 | — | — |
| 2022-08-22 | $20.34 | $21.72 | 3,100 | — | — |
| 2022-08-19 | $21.01 | $22.43 | 4,400 | — | — |
| 2022-08-18 | $21.39 | $22.84 | 22,600 | — | — |
| 2022-08-17 | $20.08 | $21.44 | 16,800 | — | — |
| 2022-08-16 | $19.35 | $20.66 | 32,300 | — | — |
| 2022-08-15 | $19.65 | $20.98 | 7,600 | — | — |
| 2022-08-12 | $19.95 | $21.30 | 1,600 | — | — |
| 2022-08-11 | $19.98 | $21.33 | 28,000 | — | — |
| 2022-08-10 | $19.68 | $21.01 | 15,000 | — | — |
| 2022-08-09 | $19.26 | $20.56 | 17,900 | — | — |
| 2022-08-08 | $19.00 | $20.29 | 20,900 | — | — |
| 2022-08-05 | $18.00 | $19.22 | 13,500 | — | — |
| 2022-08-04 | $18.19 | $19.42 | 8,700 | — | — |
| 2022-08-03 | $18.39 | $19.63 | 27,400 | — | — |
| 2022-08-02 | $17.65 | $18.84 | 5,000 | — | — |
| 2022-08-01 | $17.49 | $18.67 | 5,300 | — | — |
| 2022-07-29 | $16.80 | $17.94 | 7,700 | — | — |
| 2022-07-28 | $17.45 | $18.63 | 4,000 | — | — |
| 2022-07-27 | $17.40 | $18.58 | 2,600 | — | — |
| 2022-07-26 | $17.10 | $18.26 | 1,900 | — | — |
| 2022-07-25 | $17.14 | $18.30 | 13,200 | — | — |
| 2022-07-22 | $16.47 | $17.58 | 6,900 | — | — |
| 2022-07-21 | $16.50 | $17.62 | 11,800 | — | — |
| 2022-07-20 | $16.61 | $17.73 | 1,000 | — | — |
| 2022-07-19 | $17.00 | $18.15 | 5,900 | — | — |
| 2022-07-18 | $16.25 | $17.35 | 5,300 | — | — |
| 2022-07-15 | $16.94 | $18.09 | 6,700 | — | — |
| 2022-07-14 | $16.20 | $17.30 | 22,800 | — | — |
| 2022-07-13 | $16.50 | $17.62 | 2,900 | — | — |
| 2022-07-12 | $16.78 | $17.92 | 19,100 | — | — |
| 2022-07-11 | $16.89 | $18.03 | 2,000 | — | — |
| 2022-07-08 | $16.71 | $17.84 | 1,700 | — | — |
| 2022-07-07 | $17.17 | $18.34 | 1,500 | — | — |
| 2022-07-06 | $16.89 | $18.03 | 24,100 | — | — |
| 2022-07-05 | $17.47 | $18.65 | 13,000 | — | — |
| 2022-07-01 | $16.82 | $17.96 | 2,500 | — | — |
| 2022-06-30 | $16.80 | $17.94 | 4,800 | — | — |
| 2022-06-29 | $16.90 | $18.04 | 13,200 | — | — |
| 2022-06-28 | $17.30 | $18.47 | 5,900 | — | — |
| 2022-06-27 | $17.60 | $18.79 | 18,100 | — | — |
| 2022-06-24 | $16.89 | $18.03 | 23,000 | — | — |
| 2022-06-23 | $14.32 | $15.29 | 1,900 | — | — |
| 2022-06-22 | $14.43 | $15.41 | 4,500 | — | — |
| 2022-06-21 | $13.77 | $14.70 | 14,200 | — | — |
| 2022-06-17 | $13.81 | $14.74 | 9,300 | — | — |
| 2022-06-16 | $12.91 | $13.78 | 11,300 | — | — |
| 2022-06-15 | $13.91 | $14.85 | 29,200 | — | — |
| 2022-06-14 | $15.36 | $16.40 | 3,000 | — | — |
| 2022-06-13 | $15.99 | $17.07 | 16,000 | — | — |
| 2022-06-10 | $17.32 | $18.49 | 9,700 | — | — |
| 2022-06-09 | $17.50 | $18.69 | 2,200 | — | — |
| 2022-06-08 | $18.00 | $19.22 | 6,300 | — | — |
| 2022-06-07 | $17.40 | $18.58 | 6,300 | — | — |
| 2022-06-06 | $17.74 | $18.94 | 6,500 | — | — |
| 2022-06-03 | $18.02 | $19.24 | 12,500 | — | — |
| 2022-06-02 | $17.91 | $19.13 | 5,800 | — | — |
| 2022-06-01 | $17.64 | $18.83 | 9,400 | — | — |
| 2022-05-31 | $18.01 | $19.23 | 9,800 | — | — |
| 2022-05-27 | $18.28 | $19.52 | 27,200 | — | — |
| 2022-05-26 | $17.31 | $18.48 | 30,000 | — | — |
| 2022-05-25 | $17.00 | $18.15 | 30,900 | — | — |
| 2022-05-24 | $16.15 | $17.24 | 19,400 | — | — |
| 2022-05-23 | $16.15 | $17.24 | 22,900 | — | — |
| 2022-05-20 | $17.00 | $18.15 | 12,200 | — | — |
| 2022-05-19 | $17.45 | $18.63 | 10,100 | — | — |
| 2022-05-18 | $17.00 | $18.15 | 15,000 | — | — |
| 2022-05-17 | $17.43 | $18.61 | 5,700 | — | — |
| 2022-05-16 | $17.00 | $18.15 | 20,200 | — | — |
| 2022-05-13 | $17.00 | $18.15 | 8,800 | — | — |
| 2022-05-12 | $17.25 | $18.42 | 38,600 | — | — |
| 2022-05-11 | $17.19 | $18.35 | 43,300 | — | — |
| 2022-05-10 | $16.05 | $17.14 | 68,200 | — | — |
| 2022-05-09 | $15.70 | $16.76 | 74,600 | — | — |
| 2022-05-06 | $15.39 | $16.43 | 83,600 | — | — |
| 2022-05-05 | $13.75 | $14.68 | 92,000 | — | — |
| 2022-05-04 | $11.68 | $12.47 | 9,500 | — | — |
| 2022-05-03 | $12.04 | $12.85 | 8,200 | — | — |
| 2022-05-02 | $11.43 | $12.20 | 5,600 | — | — |
| 2022-04-29 | $11.50 | $12.28 | 6,600 | — | — |
| 2022-04-28 | $11.41 | $12.18 | 6,900 | — | — |
| 2022-04-27 | $11.35 | $12.12 | 21,000 | — | — |
| 2022-04-26 | $11.34 | $12.11 | 22,300 | — | — |
| 2022-04-25 | $12.05 | $12.87 | 14,300 | — | — |
| 2022-04-22 | $12.13 | $12.95 | 15,000 | — | — |
| 2022-04-21 | $13.36 | $14.26 | 6,200 | — | — |
| 2022-04-20 | $15.21 | $16.24 | 3,500 | — | — |
| 2022-04-19 | $15.25 | $16.28 | 26,300 | — | — |
| 2022-04-18 | $14.20 | $15.16 | 6,400 | — | — |
| 2022-04-14 | $14.65 | $15.64 | 15,800 | — | — |
| 2022-04-13 | $13.90 | $14.84 | 11,200 | — | — |
| 2022-04-12 | $14.35 | $15.32 | 23,800 | — | — |
| 2022-04-11 | $14.16 | $15.12 | 19,200 | — | — |
| 2022-04-08 | $13.38 | $14.29 | 22,800 | — | — |
| 2022-04-07 | $14.67 | $15.66 | 2,000 | — | — |
| 2022-04-06 | $14.20 | $15.16 | 21,200 | — | — |
| 2022-04-05 | $15.27 | $16.30 | 23,900 | — | — |
| 2022-04-04 | $15.15 | $16.18 | 39,700 | — | — |
| 2022-04-01 | $15.03 | $16.05 | 14,900 | — | — |
| 2022-03-31 | $14.50 | $15.48 | 13,800 | — | — |
| 2022-03-30 | $14.53 | $15.51 | 9,400 | — | — |
| 2022-03-29 | $14.46 | $15.44 | 53,500 | — | — |
| 2022-03-28 | $13.84 | $14.78 | 3,600 | — | — |
| 2022-03-25 | $13.50 | $14.41 | 15,100 | — | — |
| 2022-03-24 | $15.31 | $16.35 | 10,800 | — | — |
| 2022-03-23 | $15.65 | $16.71 | 28,600 | — | — |
| 2022-03-22 | $17.00 | $18.15 | 50,200 | — | — |
| 2022-03-21 | $16.30 | $17.40 | 25,400 | — | — |
| 2022-03-18 | $16.02 | $17.10 | 10,600 | — | — |
| 2022-03-17 | $15.76 | $16.83 | 30,100 | — | — |
| 2022-03-16 | $15.35 | $16.39 | 40,500 | — | — |
| 2022-03-15 | $13.13 | $14.02 | 21,600 | — | — |
| 2022-03-14 | $12.04 | $12.85 | 35,700 | — | — |
| 2022-03-11 | $12.44 | $13.28 | 35,200 | — | — |
| 2022-03-10 | $11.47 | $12.25 | 24,900 | — | — |
| 2022-03-09 | $11.81 | $12.61 | 22,900 | — | — |
| 2022-03-08 | $11.63 | $12.42 | 70,900 | — | — |
| 2022-03-07 | $12.52 | $13.37 | 16,600 | — | — |
| 2022-03-04 | $12.50 | $13.35 | 15,900 | — | — |
| 2022-03-03 | $12.81 | $13.68 | 6,600 | — | — |
| 2022-03-02 | $12.50 | $13.35 | 12,600 | — | — |
| 2022-03-01 | $12.87 | $13.74 | 6,400 | — | — |
| 2022-02-28 | $13.00 | $13.88 | 15,800 | — | — |
| 2022-02-25 | $13.60 | $14.52 | 23,800 | — | — |
| 2022-02-24 | $12.95 | $13.83 | 25,700 | — | — |
| 2022-02-23 | $13.20 | $14.09 | 18,800 | — | — |
| 2022-02-22 | $13.66 | $14.58 | 31,000 | — | — |
| 2022-02-18 | $13.79 | $14.72 | 21,600 | — | — |
| 2022-02-17 | $13.20 | $14.09 | 13,900 | — | — |
| 2022-02-16 | $14.18 | $15.14 | 19,600 | — | — |
| 2022-02-15 | $14.00 | $14.95 | 14,400 | — | — |
| 2022-02-14 | $13.26 | $14.16 | 26,200 | — | — |
| 2022-02-11 | $14.25 | $15.21 | 10,000 | — | — |
| 2022-02-10 | $15.27 | $16.30 | 13,500 | — | — |
| 2022-02-09 | $14.86 | $15.87 | 41,000 | — | — |
| 2022-02-08 | $15.69 | $16.75 | 23,300 | — | — |
| 2022-02-07 | $15.14 | $16.16 | 18,800 | — | — |
| 2022-02-04 | $15.26 | $16.29 | 21,200 | — | — |
| 2022-02-03 | $14.19 | $15.15 | 28,300 | — | — |
| 2022-02-02 | $15.05 | $16.07 | 17,500 | — | — |
| 2022-02-01 | $15.55 | $16.60 | 25,800 | — | — |
| 2022-01-31 | $14.19 | $15.15 | 31,800 | — | — |
| 2022-01-28 | $13.64 | $14.56 | 13,500 | — | — |
| 2022-01-27 | $13.75 | $14.68 | 46,700 | — | — |
| 2022-01-26 | $14.02 | $14.97 | 35,600 | — | — |
| 2022-01-25 | $14.93 | $15.94 | 10,000 | — | — |
| 2022-01-24 | $14.71 | $15.71 | 26,300 | — | — |
| 2022-01-21 | $15.10 | $16.12 | 23,200 | — | — |
| 2022-01-20 | $16.59 | $17.72 | 23,000 | — | — |
| 2022-01-19 | $17.43 | $18.61 | 12,200 | — | — |
| 2022-01-18 | $17.59 | $18.78 | 8,200 | — | — |
| 2022-01-14 | $17.78 | $18.98 | 7,000 | — | — |
| 2022-01-13 | $17.50 | $18.68 | 9,400 | — | — |
| 2022-01-12 | $17.25 | $18.42 | 11,100 | — | — |
| 2022-01-11 | $17.47 | $18.65 | 14,300 | — | — |
| 2022-01-10 | $16.75 | $17.88 | 8,400 | — | — |
| 2022-01-07 | $16.42 | $17.53 | 15,100 | — | — |
| 2022-01-06 | $15.86 | $16.93 | 13,800 | — | — |
| 2022-01-05 | $16.14 | $17.23 | 33,400 | — | — |
| 2022-01-04 | $17.94 | $19.15 | 52,700 | — | — |
| 2022-01-03 | $17.50 | $18.68 | 24,700 | — | — |