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
- 1995-02-23 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 | $20.55 | $25.57 | 12,100 | — | — |
| 2022-12-29 | $20.55 | $25.57 | 6,700 | — | — |
| 2022-12-28 | $20.98 | $26.10 | 17,200 | — | — |
| 2022-12-27 | $21.01 | $26.14 | 13,000 | — | — |
| 2022-12-23 | $20.40 | $25.38 | 12,300 | — | — |
| 2022-12-22 | $21.29 | $26.49 | 23,100 | — | — |
| 2022-12-21 | $20.44 | $25.43 | 11,900 | — | — |
| 2022-12-20 | $21.00 | $26.13 | 29,800 | — | — |
| 2022-12-19 | $20.03 | $24.92 | 32,500 | — | — |
| 2022-12-16 | $19.66 | $24.46 | 15,100 | — | — |
| 2022-12-15 | $20.14 | $25.06 | 26,400 | — | — |
| 2022-12-14 | $20.72 | $25.78 | 32,200 | — | — |
| 2022-12-13 | $21.08 | $26.22 | 15,200 | — | — |
| 2022-12-12 | $22.20 | $27.62 | 6,000 | — | — |
| 2022-12-09 | $22.97 | $28.58 | 4,200 | — | — |
| 2022-12-08 | $23.25 | $28.92 | 5,200 | — | — |
| 2022-12-07 | $22.95 | $28.55 | 5,300 | — | — |
| 2022-12-06 | $23.40 | $29.11 | 3,200 | — | — |
| 2022-12-05 | $23.12 | $28.76 | 26,900 | — | — |
| 2022-12-02 | $23.51 | $29.25 | 18,100 | — | — |
| 2022-12-01 | $24.00 | $29.86 | 20,300 | — | — |
| 2022-11-30 | $24.84 | $30.90 | 6,300 | — | — |
| 2022-11-29 | $25.55 | $31.79 | 2,400 | — | — |
| 2022-11-28 | $26.16 | $32.54 | 8,500 | — | — |
| 2022-11-25 | $26.50 | $32.97 | 2,000 | — | — |
| 2022-11-23 | $26.50 | $32.97 | 7,800 | — | — |
| 2022-11-22 | $26.06 | $32.42 | 12,100 | — | — |
| 2022-11-21 | $26.02 | $32.37 | 26,500 | — | — |
| 2022-11-18 | $27.00 | $33.59 | 3,900 | — | — |
| 2022-11-17 | $27.85 | $34.65 | 1,300 | — | — |
| 2022-11-16 | $28.50 | $35.46 | 5,300 | — | — |
| 2022-11-15 | $29.10 | $36.20 | 5,200 | — | — |
| 2022-11-14 | $29.80 | $37.07 | 3,700 | — | — |
| 2022-11-11 | $29.84 | $37.12 | 3,000 | — | — |
| 2022-11-10 | $29.90 | $37.20 | 1,800 | — | — |
| 2022-11-09 | $30.35 | $37.76 | 10,200 | — | — |
| 2022-11-08 | $30.40 | $37.82 | 6,700 | — | — |
| 2022-11-07 | $29.71 | $36.96 | 7,300 | — | — |
| 2022-11-04 | $30.40 | $37.82 | 8,500 | — | — |
| 2022-11-03 | $29.35 | $36.51 | 7,600 | — | — |
| 2022-11-02 | $28.80 | $35.83 | 24,200 | — | — |
| 2022-11-01 | $29.89 | $37.19 | 21,800 | — | — |
| 2022-10-31 | $26.00 | $32.35 | 21,000 | — | — |
| 2022-10-28 | $23.98 | $29.83 | 29,400 | — | — |
| 2022-10-27 | $24.50 | $30.48 | 2,800 | — | — |
| 2022-10-26 | $24.19 | $30.09 | 3,300 | — | — |
| 2022-10-25 | $24.00 | $29.86 | 3,800 | — | — |
| 2022-10-24 | $23.75 | $29.55 | 2,900 | — | — |
| 2022-10-21 | $24.60 | $30.60 | 5,000 | — | — |
| 2022-10-20 | $25.09 | $31.21 | 2,300 | — | — |
| 2022-10-19 | $25.12 | $31.25 | 3,000 | — | — |
| 2022-10-18 | $24.15 | $30.04 | 1,100 | — | — |
| 2022-10-17 | $24.00 | $29.86 | 3,600 | — | — |
| 2022-10-14 | $24.19 | $30.09 | 15,300 | — | — |
| 2022-10-13 | $23.90 | $29.73 | 5,100 | — | — |
| 2022-10-12 | $23.46 | $29.19 | 3,100 | — | — |
| 2022-10-11 | $23.46 | $29.19 | 3,500 | — | — |
| 2022-10-10 | $23.46 | $29.19 | 5,200 | — | — |
| 2022-10-07 | $22.14 | $27.54 | 2,800 | — | — |
| 2022-10-06 | $22.55 | $28.05 | 5,300 | — | — |
| 2022-10-05 | $21.39 | $26.61 | 15,800 | — | — |
| 2022-10-04 | $21.55 | $26.81 | 4,200 | — | — |
| 2022-10-03 | $21.23 | $26.41 | 12,700 | — | — |
| 2022-09-30 | $20.80 | $25.88 | 5,400 | — | — |
| 2022-09-29 | $21.24 | $26.42 | 28,800 | — | — |
| 2022-09-28 | $21.64 | $26.92 | 5,200 | — | — |
| 2022-09-27 | $21.25 | $26.44 | 9,000 | — | — |
| 2022-09-26 | $20.90 | $26.00 | 5,000 | — | — |
| 2022-09-23 | $21.90 | $27.25 | 5,000 | — | — |
| 2022-09-22 | $22.45 | $27.93 | 900 | — | — |
| 2022-09-21 | $22.98 | $28.59 | 5,100 | — | — |
| 2022-09-20 | $23.47 | $29.20 | 2,700 | — | — |
| 2022-09-19 | $23.47 | $29.20 | 5,600 | — | — |
| 2022-09-16 | $24.80 | $30.85 | 5,400 | — | — |
| 2022-09-15 | $24.23 | $30.14 | 1,700 | — | — |
| 2022-09-14 | $23.90 | $29.73 | 3,800 | — | — |
| 2022-09-13 | $24.04 | $29.91 | 2,600 | — | — |
| 2022-09-12 | $23.73 | $29.52 | 16,400 | — | — |
| 2022-09-09 | $24.28 | $30.21 | 9,200 | — | — |
| 2022-09-08 | $24.30 | $30.23 | 10,700 | — | — |
| 2022-09-07 | $24.99 | $31.09 | 7,300 | — | — |
| 2022-09-06 | $25.25 | $31.41 | 2,900 | — | — |
| 2022-09-02 | $25.63 | $31.89 | 2,800 | — | — |
| 2022-09-01 | $26.02 | $32.37 | 6,900 | — | — |
| 2022-08-31 | $27.30 | $33.96 | 7,100 | — | — |
| 2022-08-30 | $26.74 | $33.27 | 5,500 | — | — |
| 2022-08-29 | $27.58 | $34.31 | 2,500 | — | — |
| 2022-08-26 | $28.67 | $35.67 | 6,900 | — | — |
| 2022-08-25 | $28.59 | $35.57 | 3,900 | — | — |
| 2022-08-24 | $28.63 | $35.62 | 17,600 | — | — |
| 2022-08-23 | $30.07 | $37.41 | 4,900 | — | — |
| 2022-08-22 | $30.34 | $37.75 | 5,400 | — | — |
| 2022-08-19 | $32.06 | $39.88 | 6,600 | — | — |
| 2022-08-18 | $32.68 | $40.66 | 5,200 | — | — |
| 2022-08-17 | $33.14 | $41.23 | 3,000 | — | — |
| 2022-08-16 | $33.05 | $41.12 | 9,600 | — | — |
| 2022-08-15 | $33.90 | $42.17 | 21,600 | — | — |
| 2022-08-12 | $29.99 | $37.31 | 13,300 | — | — |
| 2022-08-11 | $30.00 | $37.32 | 20,100 | — | — |
| 2022-08-10 | $30.00 | $37.32 | 18,200 | — | — |
| 2022-08-09 | $28.81 | $35.84 | 3,100 | — | — |
| 2022-08-08 | $28.79 | $35.82 | 2,300 | — | — |
| 2022-08-05 | $28.64 | $35.63 | 3,900 | — | — |
| 2022-08-04 | $28.60 | $35.58 | 3,500 | — | — |
| 2022-08-03 | $29.06 | $36.15 | 4,900 | — | — |
| 2022-08-02 | $29.14 | $36.25 | 7,900 | — | — |
| 2022-08-01 | $30.04 | $37.37 | 4,100 | — | — |
| 2022-07-29 | $30.42 | $37.84 | 3,900 | — | — |
| 2022-07-28 | $30.19 | $37.56 | 900 | — | — |
| 2022-07-27 | $30.25 | $37.63 | 11,400 | — | — |
| 2022-07-26 | $30.19 | $37.56 | 1,500 | — | — |
| 2022-07-25 | $29.61 | $36.84 | 5,200 | — | — |
| 2022-07-22 | $29.57 | $36.79 | 3,900 | — | — |
| 2022-07-21 | $29.35 | $36.51 | 2,900 | — | — |
| 2022-07-20 | $29.85 | $37.14 | 4,900 | — | — |
| 2022-07-19 | $29.12 | $36.23 | 6,200 | — | — |
| 2022-07-18 | $29.02 | $36.10 | 13,000 | — | — |
| 2022-07-15 | $30.05 | $37.38 | 3,100 | — | — |
| 2022-07-14 | $29.94 | $37.25 | 1,400 | — | — |
| 2022-07-13 | $30.35 | $37.76 | 800 | — | — |
| 2022-07-12 | $30.26 | $37.65 | 2,400 | — | — |
| 2022-07-11 | $30.80 | $38.32 | 14,300 | — | — |
| 2022-07-08 | $30.74 | $38.24 | 3,900 | — | — |
| 2022-07-07 | $31.69 | $39.42 | 13,000 | — | — |
| 2022-07-06 | $31.80 | $39.56 | 5,700 | — | — |
| 2022-07-05 | $32.10 | $39.93 | 5,600 | — | — |
| 2022-07-01 | $33.00 | $41.05 | 3,100 | — | — |
| 2022-06-30 | $33.15 | $41.24 | 6,800 | — | — |
| 2022-06-29 | $33.22 | $41.33 | 2,000 | — | — |
| 2022-06-28 | $34.07 | $42.39 | 7,600 | — | — |
| 2022-06-27 | $33.45 | $41.61 | 2,100 | — | — |
| 2022-06-24 | $33.40 | $41.55 | 4,400 | — | — |
| 2022-06-23 | $32.61 | $40.57 | 6,500 | — | — |
| 2022-06-22 | $33.35 | $41.49 | 7,100 | — | — |
| 2022-06-21 | $34.27 | $42.63 | 21,800 | — | — |
| 2022-06-17 | $33.12 | $41.20 | 9,500 | — | — |
| 2022-06-16 | $33.87 | $42.14 | 7,300 | — | — |
| 2022-06-15 | $34.91 | $43.43 | 21,500 | — | — |
| 2022-06-14 | $33.71 | $41.94 | 13,300 | — | — |
| 2022-06-13 | $32.60 | $40.56 | 12,300 | — | — |
| 2022-06-10 | $32.76 | $40.76 | 2,900 | — | — |
| 2022-06-09 | $33.14 | $41.23 | 3,000 | — | — |
| 2022-06-08 | $33.62 | $41.83 | 3,100 | — | — |
| 2022-06-07 | $34.88 | $43.39 | 8,700 | — | — |
| 2022-06-06 | $33.50 | $41.68 | 8,600 | — | — |
| 2022-06-03 | $33.61 | $41.81 | 2,100 | — | — |
| 2022-06-02 | $34.60 | $43.04 | 8,600 | — | — |
| 2022-06-01 | $35.10 | $43.67 | 9,100 | — | — |
| 2022-05-31 | $35.42 | $44.06 | 11,900 | — | — |
| 2022-05-27 | $33.75 | $41.99 | 7,800 | — | — |
| 2022-05-26 | $34.45 | $42.86 | 31,900 | — | — |
| 2022-05-25 | $31.75 | $39.50 | 700 | — | — |
| 2022-05-24 | $31.75 | $39.50 | 5,700 | — | — |
| 2022-05-23 | $32.20 | $40.06 | 35,800 | — | — |
| 2022-05-20 | $32.12 | $39.96 | 900 | — | — |
| 2022-05-19 | $32.35 | $40.25 | 53,900 | — | — |
| 2022-05-18 | $30.12 | $37.47 | 55,900 | — | — |
| 2022-05-17 | $32.72 | $40.71 | 6,400 | — | — |
| 2022-05-16 | $32.70 | $40.68 | 8,000 | — | — |
| 2022-05-13 | $34.62 | $43.07 | 24,500 | — | — |
| 2022-05-12 | $32.85 | $40.87 | 20,600 | — | — |
| 2022-05-11 | $32.11 | $39.95 | 5,100 | — | — |
| 2022-05-10 | $34.00 | $42.30 | 2,100 | — | — |
| 2022-05-09 | $34.25 | $42.61 | 10,000 | — | — |
| 2022-05-06 | $34.35 | $42.73 | 3,800 | — | — |
| 2022-05-05 | $35.20 | $43.79 | 3,200 | — | — |
| 2022-05-04 | $35.19 | $43.78 | 1,300 | — | — |
| 2022-05-03 | $34.85 | $43.36 | 1,700 | — | — |
| 2022-05-02 | $35.06 | $43.62 | 33,200 | — | — |
| 2022-04-29 | $35.45 | $44.10 | 11,300 | — | — |
| 2022-04-28 | $35.97 | $44.75 | 7,400 | — | — |
| 2022-04-27 | $35.67 | $44.38 | 41,500 | — | — |
| 2022-04-26 | $34.36 | $42.75 | 3,500 | — | — |
| 2022-04-25 | $35.40 | $44.04 | 19,400 | — | — |
| 2022-04-22 | $34.46 | $42.87 | 9,000 | — | — |
| 2022-04-21 | $34.63 | $43.08 | 16,100 | — | — |
| 2022-04-20 | $34.46 | $42.87 | 5,600 | — | — |
| 2022-04-19 | $34.56 | $43.00 | 16,700 | — | — |
| 2022-04-18 | $35.60 | $44.29 | 31,300 | — | — |
| 2022-04-14 | $34.03 | $42.34 | 400 | — | — |
| 2022-04-13 | $34.96 | $43.49 | 25,200 | — | — |
| 2022-04-12 | $34.14 | $42.47 | 10,500 | — | — |
| 2022-04-11 | $34.40 | $42.80 | 1,900 | — | — |
| 2022-04-08 | $34.49 | $42.91 | 4,200 | — | — |
| 2022-04-07 | $34.96 | $43.49 | 3,600 | — | — |
| 2022-04-06 | $34.79 | $43.28 | 17,000 | — | — |
| 2022-04-05 | $36.54 | $45.46 | 3,500 | — | — |
| 2022-04-04 | $37.03 | $46.07 | 3,200 | — | — |
| 2022-04-01 | $37.27 | $46.37 | 7,400 | — | — |
| 2022-03-31 | $37.75 | $46.96 | 27,800 | — | — |
| 2022-03-30 | $35.90 | $44.66 | 5,100 | — | — |
| 2022-03-29 | $36.54 | $45.46 | 24,600 | — | — |
| 2022-03-28 | $37.55 | $46.71 | 11,400 | — | — |
| 2022-03-25 | $37.17 | $46.24 | 3,100 | — | — |
| 2022-03-24 | $36.79 | $45.77 | 12,700 | — | — |
| 2022-03-23 | $35.30 | $43.92 | 11,500 | — | — |
| 2022-03-22 | $36.89 | $45.89 | 4,900 | — | — |
| 2022-03-21 | $36.83 | $45.82 | 6,100 | — | — |
| 2022-03-18 | $37.02 | $46.06 | 22,900 | — | — |
| 2022-03-17 | $36.09 | $44.90 | 5,000 | — | — |
| 2022-03-16 | $36.70 | $45.66 | 13,700 | — | — |
| 2022-03-15 | $37.53 | $46.69 | 2,600 | — | — |
| 2022-03-14 | $37.50 | $46.65 | 5,500 | — | — |
| 2022-03-11 | $38.80 | $48.27 | 2,300 | — | — |
| 2022-03-10 | $38.79 | $48.26 | 900 | — | — |
| 2022-03-09 | $38.39 | $47.76 | 1,100 | — | — |
| 2022-03-08 | $37.60 | $46.78 | 4,400 | — | — |
| 2022-03-07 | $38.08 | $47.37 | 5,600 | — | — |
| 2022-03-04 | $40.00 | $49.76 | 1,600 | — | — |
| 2022-03-03 | $40.30 | $50.14 | 2,800 | — | — |
| 2022-03-02 | $40.23 | $50.05 | 4,400 | — | — |
| 2022-03-01 | $39.65 | $49.33 | 3,700 | — | — |
| 2022-02-28 | $38.00 | $47.27 | 8,200 | — | — |
| 2022-02-25 | $37.89 | $47.14 | 25,900 | — | — |
| 2022-02-24 | $38.48 | $47.87 | 10,500 | — | — |
| 2022-02-23 | $38.51 | $47.91 | 2,500 | — | — |
| 2022-02-22 | $37.97 | $47.24 | 3,500 | — | — |
| 2022-02-18 | $38.60 | $48.02 | 700 | — | — |
| 2022-02-17 | $39.20 | $48.77 | 6,900 | — | — |
| 2022-02-16 | $39.30 | $48.89 | 7,700 | — | — |
| 2022-02-15 | $38.95 | $48.46 | 13,100 | — | — |
| 2022-02-14 | $38.34 | $47.70 | 8,700 | — | — |
| 2022-02-11 | $38.69 | $48.13 | 10,100 | — | — |
| 2022-02-10 | $37.99 | $47.26 | 3,500 | — | — |
| 2022-02-09 | $38.20 | $47.52 | 9,500 | — | — |
| 2022-02-08 | $38.12 | $47.42 | 28,600 | — | — |
| 2022-02-07 | $37.90 | $47.15 | 11,500 | — | — |
| 2022-02-04 | $39.00 | $48.52 | 14,700 | — | — |
| 2022-02-03 | $38.77 | $48.23 | 17,300 | — | — |
| 2022-02-02 | $40.91 | $50.89 | 27,400 | — | — |
| 2022-02-01 | $39.88 | $49.61 | 17,400 | — | — |
| 2022-01-31 | $37.89 | $47.14 | 21,400 | — | — |
| 2022-01-28 | $38.60 | $48.02 | 33,600 | — | — |
| 2022-01-27 | $39.30 | $48.89 | 23,100 | — | — |
| 2022-01-26 | $41.42 | $51.53 | 10,100 | — | — |
| 2022-01-25 | $41.72 | $51.90 | 19,000 | — | — |
| 2022-01-24 | $42.83 | $53.28 | 21,900 | — | — |
| 2022-01-21 | $41.28 | $51.36 | 7,600 | — | — |
| 2022-01-20 | $42.24 | $52.55 | 6,700 | — | — |
| 2022-01-19 | $41.17 | $51.22 | 2,800 | — | — |
| 2022-01-18 | $40.40 | $50.26 | 3,500 | — | — |
| 2022-01-14 | $39.52 | $49.17 | 2,600 | — | — |
| 2022-01-13 | $39.68 | $49.36 | 4,100 | — | — |
| 2022-01-12 | $38.49 | $47.88 | 2,200 | — | — |
| 2022-01-11 | $38.45 | $47.83 | 5,200 | — | — |
| 2022-01-10 | $39.25 | $48.83 | 5,300 | — | — |
| 2022-01-07 | $41.22 | $51.28 | 2,600 | — | — |
| 2022-01-06 | $41.55 | $51.69 | 900 | — | — |
| 2022-01-05 | $40.52 | $50.41 | 7,500 | — | — |
| 2022-01-04 | $39.41 | $49.03 | 3,800 | — | — |
| 2022-01-03 | $38.90 | $48.39 | 10,000 | — | — |