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
- 2012-04-17 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 | $23.68 | $33.47 | 613 | — | — |
| 2022-12-29 | $23.60 | $33.35 | 2,025 | — | — |
| 2022-12-28 | $21.92 | $30.98 | 2,825 | — | — |
| 2022-12-27 | $22.24 | $31.43 | 225 | — | — |
| 2022-12-23 | $23.68 | $33.47 | 325 | — | — |
| 2022-12-22 | $24.16 | $34.14 | 200 | — | — |
| 2022-12-21 | $24.56 | $34.71 | 850 | — | — |
| 2022-12-20 | $24.24 | $34.26 | 238 | — | — |
| 2022-12-19 | $24.88 | $35.16 | 1,838 | — | — |
| 2022-12-16 | $25.76 | $36.40 | 788 | — | — |
| 2022-12-15 | $26.24 | $37.08 | 850 | — | — |
| 2022-12-14 | $25.76 | $36.40 | 913 | — | — |
| 2022-12-13 | $26.72 | $37.76 | 238 | — | — |
| 2022-12-12 | $26.96 | $38.10 | 663 | — | — |
| 2022-12-09 | $27.68 | $39.12 | 125 | — | — |
| 2022-12-08 | $27.84 | $39.34 | 413 | — | — |
| 2022-12-07 | $28.64 | $40.47 | 1,213 | — | — |
| 2022-12-06 | $27.84 | $39.34 | 238 | — | — |
| 2022-12-05 | $28.72 | $40.59 | 700 | — | — |
| 2022-12-02 | $29.60 | $41.83 | 225 | — | — |
| 2022-12-01 | $29.20 | $41.27 | 688 | — | — |
| 2022-11-30 | $28.80 | $40.70 | 75 | — | — |
| 2022-11-29 | $28.48 | $40.25 | 288 | — | — |
| 2022-11-28 | $28.56 | $40.36 | 913 | — | — |
| 2022-11-25 | $29.28 | $41.38 | 63 | — | — |
| 2022-11-23 | $27.76 | $39.23 | 1,950 | — | — |
| 2022-11-22 | $27.84 | $39.34 | 1,300 | — | — |
| 2022-11-21 | $28.24 | $39.91 | 388 | — | — |
| 2022-11-18 | $28.72 | $40.59 | 1,288 | — | — |
| 2022-11-17 | $28.72 | $40.59 | 1,225 | — | — |
| 2022-11-16 | $28.56 | $40.36 | 513 | — | — |
| 2022-11-15 | $29.12 | $41.15 | 1,413 | — | — |
| 2022-11-14 | $27.20 | $38.44 | 2,075 | — | — |
| 2022-11-11 | $28.56 | $40.36 | 8,675 | — | — |
| 2022-11-10 | $34.64 | $48.95 | 1,400 | — | — |
| 2022-11-09 | $36.56 | $51.67 | 850 | — | — |
| 2022-11-08 | $37.28 | $52.68 | 1,725 | — | — |
| 2022-11-07 | $36.64 | $51.78 | 1,025 | — | — |
| 2022-11-04 | $36.88 | $52.12 | 1,763 | — | — |
| 2022-11-03 | $35.92 | $50.76 | 1,500 | — | — |
| 2022-11-02 | $34.88 | $49.29 | 750 | — | — |
| 2022-11-01 | $35.52 | $50.20 | 1,363 | — | — |
| 2022-10-31 | $34.96 | $49.41 | 3,463 | — | — |
| 2022-10-28 | $35.44 | $50.08 | 1,888 | — | — |
| 2022-10-27 | $34.24 | $48.39 | 6,088 | — | — |
| 2022-10-26 | $32.48 | $45.90 | 1,288 | — | — |
| 2022-10-25 | $32.24 | $45.56 | 1,925 | — | — |
| 2022-10-24 | $32.80 | $46.35 | 1,263 | — | — |
| 2022-10-21 | $32.88 | $46.47 | 2,238 | — | — |
| 2022-10-20 | $32.08 | $45.34 | 3,813 | — | — |
| 2022-10-19 | $32.48 | $45.90 | 3,788 | — | — |
| 2022-10-18 | $33.60 | $47.48 | 2,638 | — | — |
| 2022-10-17 | $34.32 | $48.50 | 7,750 | — | — |
| 2022-10-14 | $34.72 | $49.07 | 8,225 | — | — |
| 2022-10-13 | $33.12 | $46.81 | 8,188 | — | — |
| 2022-10-12 | $30.80 | $43.53 | 4,588 | — | — |
| 2022-10-11 | $29.60 | $41.83 | 1,563 | — | — |
| 2022-10-10 | $28.64 | $40.47 | 2,050 | — | — |
| 2022-10-07 | $29.52 | $41.72 | 7,700 | — | — |
| 2022-10-06 | $28.40 | $40.14 | 8,950 | — | — |
| 2022-10-05 | $28.40 | $40.14 | 24,350 | — | — |
| 2022-10-04 | $25.20 | $35.61 | 26,488 | — | — |
| 2022-10-03 | $20.80 | $29.40 | 25,950 | — | — |
| 2022-09-30 | $22.48 | $31.77 | 13,313 | — | — |
| 2022-09-29 | $22.08 | $31.20 | 143,325 | — | — |
| 2022-09-28 | $19.84 | $28.04 | 3,088 | — | — |
| 2022-09-27 | $18.96 | $26.79 | 2,225 | — | — |
| 2022-09-26 | $18.88 | $26.68 | 3,175 | — | — |
| 2022-09-23 | $18.72 | $26.46 | 5,425 | — | — |
| 2022-09-22 | $19.28 | $27.25 | 5,450 | — | — |
| 2022-09-21 | $21.04 | $29.73 | 1,275 | — | — |
| 2022-09-20 | $21.12 | $29.85 | 1,488 | — | — |
| 2022-09-19 | $21.52 | $30.41 | 2,263 | — | — |
| 2022-09-16 | $21.12 | $29.85 | 7,300 | — | — |
| 2022-09-15 | $22.00 | $31.09 | 4,925 | — | — |
| 2022-09-14 | $22.88 | $32.33 | 850 | — | — |
| 2022-09-13 | $23.12 | $32.67 | 3,100 | — | — |
| 2022-09-12 | $22.80 | $32.22 | 12,013 | — | — |
| 2022-09-09 | $23.76 | $33.58 | 24,425 | — | — |
| 2022-09-08 | $25.44 | $35.95 | 3,350 | — | — |
| 2022-09-07 | $26.08 | $36.86 | 13,763 | — | — |
| 2022-09-06 | $26.80 | $37.87 | 9,488 | — | — |
| 2022-09-02 | $26.72 | $37.76 | 1,275 | — | — |
| 2022-09-01 | $28.08 | $39.68 | 1,275 | — | — |
| 2022-08-31 | $28.96 | $40.93 | 7,850 | — | — |
| 2022-08-30 | $29.36 | $41.49 | 2,763 | — | — |
| 2022-08-29 | $28.64 | $40.47 | 1,600 | — | — |
| 2022-08-26 | $28.32 | $40.02 | 3,050 | — | — |
| 2022-08-25 | $29.92 | $42.28 | 6,963 | — | — |
| 2022-08-24 | $31.60 | $44.66 | 14,263 | — | — |
| 2022-08-23 | $28.88 | $40.81 | 7,500 | — | — |
| 2022-08-22 | $26.48 | $37.42 | 3,063 | — | — |
| 2022-08-19 | $26.00 | $36.74 | 6,275 | — | — |
| 2022-08-18 | $26.32 | $37.20 | 5,550 | — | — |
| 2022-08-17 | $26.88 | $37.99 | 34,113 | — | — |
| 2022-08-16 | $24.80 | $35.05 | 39,375 | — | — |
| 2022-08-15 | $29.92 | $42.28 | 20,538 | — | — |
| 2022-08-12 | $31.84 | $45.00 | 37,188 | — | — |
| 2022-08-11 | $34.40 | $48.61 | 178,988 | — | — |
| 2022-08-10 | $32.56 | $46.01 | 1,571,425 | — | — |
| 2022-08-09 | $29.44 | $41.61 | 232,900 | — | — |
| 2022-08-08 | $25.04 | $35.39 | 5,850 | — | — |
| 2022-08-05 | $23.60 | $33.35 | 150 | — | — |
| 2022-08-04 | $23.36 | $33.01 | 813 | — | — |
| 2022-08-03 | $23.84 | $33.69 | 1,688 | — | — |
| 2022-08-02 | $23.04 | $32.56 | 1,213 | — | — |
| 2022-08-01 | $22.16 | $31.32 | 975 | — | — |
| 2022-07-29 | $22.32 | $31.54 | 638 | — | — |
| 2022-07-28 | $22.16 | $31.32 | 363 | — | — |
| 2022-07-27 | $22.24 | $31.43 | 788 | — | — |
| 2022-07-26 | $22.40 | $31.66 | 175 | — | — |
| 2022-07-25 | $23.12 | $32.67 | 363 | — | — |
| 2022-07-22 | $22.96 | $32.45 | 1,138 | — | — |
| 2022-07-21 | $23.84 | $33.69 | 2,213 | — | — |
| 2022-07-20 | $23.60 | $33.35 | 2,088 | — | — |
| 2022-07-19 | $23.44 | $33.13 | 2,150 | — | — |
| 2022-07-18 | $24.00 | $33.92 | 2,450 | — | — |
| 2022-07-15 | $22.96 | $32.45 | 1,688 | — | — |
| 2022-07-14 | $22.32 | $31.54 | 2,263 | — | — |
| 2022-07-13 | $23.28 | $32.90 | 1,550 | — | — |
| 2022-07-12 | $22.08 | $31.20 | 2,625 | — | — |
| 2022-07-11 | $24.08 | $34.03 | 5,300 | — | — |
| 2022-07-08 | $23.44 | $33.13 | 813 | — | — |
| 2022-07-07 | $23.04 | $32.56 | 1,250 | — | — |
| 2022-07-06 | $22.80 | $32.22 | 700 | — | — |
| 2022-07-05 | $22.24 | $31.43 | 1,163 | — | — |
| 2022-07-01 | $22.48 | $31.77 | 3,950 | — | — |
| 2022-06-30 | $21.68 | $30.64 | 1,438 | — | — |
| 2022-06-29 | $22.24 | $31.43 | 12,000 | — | — |
| 2022-06-28 | $21.60 | $30.53 | 3,588 | — | — |
| 2022-06-27 | $21.76 | $30.75 | 7,325 | — | — |
| 2022-06-24 | $21.92 | $30.98 | 147,513 | — | — |
| 2022-06-23 | $20.24 | $28.60 | 538 | — | — |
| 2022-06-22 | $20.16 | $28.49 | 1,163 | — | — |
| 2022-06-21 | $20.16 | $28.49 | 1,300 | — | — |
| 2022-06-17 | $19.60 | $27.70 | 1,675 | — | — |
| 2022-06-16 | $19.28 | $27.25 | 425 | — | — |
| 2022-06-15 | $19.84 | $28.04 | 763 | — | — |
| 2022-06-14 | $19.60 | $27.70 | 1,750 | — | — |
| 2022-06-13 | $19.92 | $28.15 | 8,038 | — | — |
| 2022-06-10 | $19.92 | $28.15 | 1,000 | — | — |
| 2022-06-09 | $20.24 | $28.60 | 6,163 | — | — |
| 2022-06-08 | $21.04 | $29.73 | 3,500 | — | — |
| 2022-06-07 | $21.60 | $30.53 | 2,938 | — | — |
| 2022-06-06 | $22.00 | $31.09 | 3,113 | — | — |
| 2022-06-03 | $22.72 | $32.11 | 875 | — | — |
| 2022-06-02 | $22.40 | $31.66 | 1,125 | — | — |
| 2022-06-01 | $22.32 | $31.54 | 850 | — | — |
| 2022-05-31 | $23.60 | $33.35 | 1,650 | — | — |
| 2022-05-27 | $23.20 | $32.79 | 1,638 | — | — |
| 2022-05-26 | $22.96 | $32.45 | 725 | — | — |
| 2022-05-25 | $21.60 | $30.53 | 1,563 | — | — |
| 2022-05-24 | $20.96 | $29.62 | 1,925 | — | — |
| 2022-05-23 | $20.96 | $29.62 | 438 | — | — |
| 2022-05-20 | $20.40 | $28.83 | 1,763 | — | — |
| 2022-05-19 | $20.48 | $28.94 | 3,738 | — | — |
| 2022-05-18 | $20.80 | $29.40 | 1,988 | — | — |
| 2022-05-17 | $21.20 | $29.96 | 788 | — | — |
| 2022-05-16 | $19.84 | $28.04 | 1,900 | — | — |
| 2022-05-13 | $20.00 | $28.26 | 3,375 | — | — |
| 2022-05-12 | $18.88 | $26.68 | 2,338 | — | — |
| 2022-05-11 | $18.24 | $25.78 | 4,200 | — | — |
| 2022-05-10 | $19.84 | $28.04 | 2,800 | — | — |
| 2022-05-09 | $20.08 | $28.38 | 5,800 | — | — |
| 2022-05-06 | $20.72 | $29.28 | 2,138 | — | — |
| 2022-05-05 | $20.88 | $29.51 | 4,788 | — | — |
| 2022-05-04 | $22.48 | $31.77 | 3,188 | — | — |
| 2022-05-03 | $21.52 | $30.41 | 3,438 | — | — |
| 2022-05-02 | $21.36 | $30.19 | 1,563 | — | — |
| 2022-04-29 | $21.20 | $29.96 | 2,613 | — | — |
| 2022-04-28 | $21.04 | $29.73 | 3,950 | — | — |
| 2022-04-27 | $20.80 | $29.40 | 3,963 | — | — |
| 2022-04-26 | $21.12 | $29.85 | 5,163 | — | — |
| 2022-04-25 | $21.68 | $30.64 | 6,688 | — | — |
| 2022-04-22 | $22.96 | $32.45 | 11,188 | — | — |
| 2022-04-21 | $22.64 | $32.00 | 4,713 | — | — |
| 2022-04-20 | $24.08 | $34.03 | 10,513 | — | — |
| 2022-04-19 | $23.36 | $33.01 | 16,038 | — | — |
| 2022-04-18 | $23.04 | $32.56 | 8,425 | — | — |
| 2022-04-14 | $23.52 | $33.24 | 2,700 | — | — |
| 2022-04-13 | $24.16 | $34.14 | 3,888 | — | — |
| 2022-04-12 | $23.84 | $33.69 | 5,650 | — | — |
| 2022-04-11 | $23.76 | $33.58 | 3,425 | — | — |
| 2022-04-08 | $23.36 | $33.01 | 15,550 | — | — |
| 2022-04-07 | $24.32 | $34.37 | 5,363 | — | — |
| 2022-04-06 | $24.56 | $34.71 | 12,413 | — | — |
| 2022-04-05 | $25.36 | $35.84 | 8,450 | — | — |
| 2022-04-04 | $26.08 | $36.86 | 16,738 | — | — |
| 2022-04-01 | $25.76 | $36.40 | 16,888 | — | — |
| 2022-03-31 | $26.08 | $36.86 | 5,600 | — | — |
| 2022-03-30 | $26.40 | $37.31 | 12,200 | — | — |
| 2022-03-29 | $27.12 | $38.33 | 6,613 | — | — |
| 2022-03-28 | $26.88 | $37.99 | 14,300 | — | — |
| 2022-03-25 | $27.12 | $38.33 | 10,388 | — | — |
| 2022-03-24 | $29.20 | $41.27 | 16,038 | — | — |
| 2022-03-23 | $30.72 | $43.41 | 108,650 | — | — |
| 2022-03-22 | $29.36 | $41.49 | 30,913 | — | — |
| 2022-03-21 | $29.52 | $41.72 | 59,063 | — | — |
| 2022-03-18 | $29.52 | $41.72 | 22,888 | — | — |
| 2022-03-17 | $28.48 | $40.25 | 16,313 | — | — |
| 2022-03-16 | $27.28 | $38.55 | 27,388 | — | — |
| 2022-03-15 | $26.16 | $36.97 | 9,525 | — | — |
| 2022-03-14 | $26.16 | $36.97 | 29,813 | — | — |
| 2022-03-11 | $27.60 | $39.00 | 12,388 | — | — |
| 2022-03-10 | $29.28 | $41.38 | 25,938 | — | — |
| 2022-03-09 | $29.60 | $41.83 | 81,913 | — | — |
| 2022-03-08 | $34.56 | $48.84 | 281,013 | — | — |
| 2022-03-07 | $25.76 | $36.40 | 7,613 | — | — |
| 2022-03-04 | $26.88 | $37.99 | 5,463 | — | — |
| 2022-03-03 | $26.48 | $37.42 | 9,200 | — | — |
| 2022-03-02 | $28.00 | $39.57 | 17,600 | — | — |
| 2022-03-01 | $29.36 | $41.49 | 15,800 | — | — |
| 2022-02-28 | $28.64 | $40.47 | 39,238 | — | — |
| 2022-02-25 | $28.00 | $39.57 | 72,325 | — | — |
| 2022-02-24 | $26.08 | $36.86 | 550,125 | — | — |
| 2022-02-23 | $24.24 | $34.26 | 2,463 | — | — |
| 2022-02-22 | $25.60 | $36.18 | 2,563 | — | — |
| 2022-02-18 | $26.96 | $38.10 | 2,463 | — | — |
| 2022-02-17 | $27.60 | $39.00 | 2,538 | — | — |
| 2022-02-16 | $27.44 | $38.78 | 1,175 | — | — |
| 2022-02-15 | $26.96 | $38.10 | 1,400 | — | — |
| 2022-02-14 | $26.32 | $37.20 | 2,913 | — | — |
| 2022-02-11 | $25.20 | $35.61 | 3,275 | — | — |
| 2022-02-10 | $25.76 | $36.40 | 2,625 | — | — |
| 2022-02-09 | $26.88 | $37.99 | 2,163 | — | — |
| 2022-02-08 | $26.64 | $37.65 | 1,600 | — | — |
| 2022-02-07 | $26.48 | $37.42 | 1,500 | — | — |
| 2022-02-04 | $26.00 | $36.74 | 3,000 | — | — |
| 2022-02-03 | $24.88 | $35.16 | 19,550 | — | — |
| 2022-02-02 | $24.56 | $34.71 | 11,225 | — | — |
| 2022-02-01 | $26.40 | $37.31 | 14,700 | — | — |
| 2022-01-31 | $25.92 | $36.63 | 13,238 | — | — |
| 2022-01-28 | $24.16 | $34.14 | 25,613 | — | — |
| 2022-01-27 | $25.20 | $35.61 | 24,750 | — | — |
| 2022-01-26 | $28.32 | $40.02 | 10,538 | — | — |
| 2022-01-25 | $30.24 | $42.74 | 4,250 | — | — |
| 2022-01-24 | $29.20 | $41.27 | 8,950 | — | — |
| 2022-01-21 | $31.12 | $43.98 | 4,163 | — | — |
| 2022-01-20 | $32.72 | $46.24 | 6,138 | — | — |
| 2022-01-19 | $32.16 | $45.45 | 2,438 | — | — |
| 2022-01-18 | $32.88 | $46.47 | 4,763 | — | — |
| 2022-01-14 | $34.24 | $48.39 | 1,150 | — | — |
| 2022-01-13 | $34.64 | $48.95 | 6,600 | — | — |
| 2022-01-12 | $33.92 | $47.94 | 2,125 | — | — |
| 2022-01-11 | $34.16 | $48.28 | 3,925 | — | — |
| 2022-01-10 | $33.04 | $46.69 | 14,663 | — | — |
| 2022-01-07 | $32.24 | $45.56 | 8,275 | — | — |
| 2022-01-06 | $32.72 | $46.24 | 22,525 | — | — |
| 2022-01-05 | $35.28 | $49.86 | 411,113 | — | — |
| 2022-01-04 | $37.52 | $53.02 | 1,388 | — | — |
| 2022-01-03 | $38.80 | $54.83 | 7,325 | — | — |