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
- 2015-07-30 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 | $26.52 | $26.52 | 4,248 | — | — |
| 2022-12-29 | $26.68 | $26.68 | 1,235 | — | — |
| 2022-12-28 | $26.40 | $26.40 | 2,580 | — | — |
| 2022-12-27 | $26.40 | $26.40 | 1,975 | — | — |
| 2022-12-23 | $27.16 | $27.16 | 1,475 | — | — |
| 2022-12-22 | $27.40 | $27.40 | 710 | — | — |
| 2022-12-21 | $27.60 | $27.60 | 1,598 | — | — |
| 2022-12-20 | $28.00 | $28.00 | 1,418 | — | — |
| 2022-12-19 | $27.20 | $27.20 | 2,310 | — | — |
| 2022-12-16 | $28.44 | $28.44 | 1,433 | — | — |
| 2022-12-15 | $28.48 | $28.48 | 1,508 | — | — |
| 2022-12-14 | $29.20 | $29.20 | 678 | — | — |
| 2022-12-13 | $28.24 | $28.24 | 6,190 | — | — |
| 2022-12-12 | $31.88 | $31.88 | 1,648 | — | — |
| 2022-12-09 | $31.20 | $31.20 | 840 | — | — |
| 2022-12-08 | $32.16 | $32.16 | 1,695 | — | — |
| 2022-12-07 | $32.00 | $32.00 | 263 | — | — |
| 2022-12-06 | $33.00 | $33.00 | 1,868 | — | — |
| 2022-12-05 | $31.60 | $31.60 | 515 | — | — |
| 2022-12-02 | $32.80 | $32.80 | 1,265 | — | — |
| 2022-12-01 | $34.56 | $34.56 | 1,365 | — | — |
| 2022-11-30 | $32.96 | $32.96 | 435 | — | — |
| 2022-11-29 | $33.64 | $33.64 | 1,750 | — | — |
| 2022-11-28 | $33.40 | $33.40 | 1,875 | — | — |
| 2022-11-25 | $30.40 | $30.40 | 1,680 | — | — |
| 2022-11-23 | $31.60 | $31.60 | 560 | — | — |
| 2022-11-22 | $30.00 | $30.00 | 1,770 | — | — |
| 2022-11-21 | $31.80 | $31.80 | 1,675 | — | — |
| 2022-11-18 | $33.60 | $33.60 | 1,198 | — | — |
| 2022-11-17 | $34.80 | $34.80 | 1,125 | — | — |
| 2022-11-16 | $34.40 | $34.40 | 298 | — | — |
| 2022-11-15 | $35.20 | $35.20 | 2,468 | — | — |
| 2022-11-14 | $35.48 | $35.48 | 850 | — | — |
| 2022-11-11 | $35.92 | $35.92 | 1,120 | — | — |
| 2022-11-10 | $36.80 | $36.80 | 2,125 | — | — |
| 2022-11-09 | $36.80 | $36.80 | 1,653 | — | — |
| 2022-11-08 | $40.00 | $40.00 | 1,788 | — | — |
| 2022-11-07 | $41.20 | $41.20 | 4,293 | — | — |
| 2022-11-04 | $36.00 | $36.00 | 963 | — | — |
| 2022-11-03 | $33.60 | $33.60 | 520 | — | — |
| 2022-11-02 | $35.12 | $35.12 | 825 | — | — |
| 2022-11-01 | $35.48 | $35.48 | 568 | — | — |
| 2022-10-31 | $34.56 | $34.56 | 1,000 | — | — |
| 2022-10-28 | $35.24 | $35.24 | 1,218 | — | — |
| 2022-10-27 | $33.60 | $33.60 | 1,035 | — | — |
| 2022-10-26 | $32.68 | $32.68 | 1,123 | — | — |
| 2022-10-25 | $32.68 | $32.68 | 1,228 | — | — |
| 2022-10-24 | $32.28 | $32.28 | 2,073 | — | — |
| 2022-10-21 | $32.08 | $32.08 | 1,673 | — | — |
| 2022-10-20 | $32.72 | $32.72 | 715 | — | — |
| 2022-10-19 | $32.80 | $32.80 | 730 | — | — |
| 2022-10-18 | $32.80 | $32.80 | 1,938 | — | — |
| 2022-10-17 | $31.28 | $31.28 | 2,065 | — | — |
| 2022-10-14 | $34.20 | $34.20 | 1,313 | — | — |
| 2022-10-13 | $33.80 | $33.80 | 1,553 | — | — |
| 2022-10-12 | $35.60 | $35.60 | 3,113 | — | — |
| 2022-10-11 | $36.68 | $36.68 | 1,770 | — | — |
| 2022-10-10 | $38.36 | $38.36 | 1,303 | — | — |
| 2022-10-07 | $37.88 | $37.88 | 1,338 | — | — |
| 2022-10-06 | $39.08 | $39.08 | 1,365 | — | — |
| 2022-10-05 | $40.40 | $40.40 | 1,468 | — | — |
| 2022-10-04 | $40.80 | $40.80 | 1,953 | — | — |
| 2022-10-03 | $39.40 | $39.40 | 1,215 | — | — |
| 2022-09-30 | $38.80 | $38.80 | 2,168 | — | — |
| 2022-09-29 | $38.76 | $38.76 | 1,738 | — | — |
| 2022-09-28 | $37.08 | $37.08 | 730 | — | — |
| 2022-09-27 | $36.00 | $36.00 | 1,790 | — | — |
| 2022-09-26 | $36.00 | $36.00 | 1,805 | — | — |
| 2022-09-23 | $35.80 | $35.80 | 6,378 | — | — |
| 2022-09-22 | $38.24 | $38.24 | 3,393 | — | — |
| 2022-09-21 | $40.80 | $40.80 | 513 | — | — |
| 2022-09-20 | $39.40 | $39.40 | 2,253 | — | — |
| 2022-09-19 | $41.20 | $41.20 | 2,563 | — | — |
| 2022-09-16 | $43.60 | $43.60 | 5,210 | — | — |
| 2022-09-15 | $46.00 | $46.00 | 2,213 | — | — |
| 2022-09-14 | $45.60 | $45.60 | 1,400 | — | — |
| 2022-09-13 | $46.48 | $46.48 | 2,140 | — | — |
| 2022-09-12 | $47.60 | $47.60 | 4,200 | — | — |
| 2022-09-09 | $46.80 | $46.80 | 4,155 | — | — |
| 2022-09-08 | $42.40 | $42.40 | 958 | — | — |
| 2022-09-07 | $42.00 | $42.00 | 833 | — | — |
| 2022-09-06 | $41.60 | $41.60 | 1,345 | — | — |
| 2022-09-02 | $40.40 | $40.40 | 3,090 | — | — |
| 2022-09-01 | $41.20 | $41.20 | 2,340 | — | — |
| 2022-08-31 | $42.40 | $42.40 | 1,888 | — | — |
| 2022-08-30 | $41.20 | $41.20 | 2,178 | — | — |
| 2022-08-29 | $45.20 | $45.20 | 1,725 | — | — |
| 2022-08-26 | $46.00 | $46.00 | 983 | — | — |
| 2022-08-25 | $47.20 | $47.20 | 1,013 | — | — |
| 2022-08-24 | $46.00 | $46.00 | 2,620 | — | — |
| 2022-08-23 | $44.00 | $44.00 | 4,263 | — | — |
| 2022-08-22 | $46.00 | $46.00 | 5,360 | — | — |
| 2022-08-19 | $48.80 | $48.80 | 1,648 | — | — |
| 2022-08-18 | $48.80 | $48.80 | 1,798 | — | — |
| 2022-08-17 | $51.60 | $51.60 | 9,818 | — | — |
| 2022-08-16 | $48.40 | $48.40 | 15,810 | — | — |
| 2022-08-15 | $54.80 | $54.80 | 10,308 | — | — |
| 2022-08-12 | $51.60 | $51.60 | 8,065 | — | — |
| 2022-08-11 | $50.00 | $50.00 | 8,180 | — | — |
| 2022-08-10 | $49.60 | $49.60 | 8,858 | — | — |
| 2022-08-09 | $46.80 | $46.80 | 10,170 | — | — |
| 2022-08-08 | $48.00 | $48.00 | 13,298 | — | — |
| 2022-08-05 | $47.60 | $47.60 | 12,118 | — | — |
| 2022-08-04 | $45.60 | $45.60 | 14,353 | — | — |
| 2022-08-03 | $42.00 | $42.00 | 9,373 | — | — |
| 2022-08-02 | $40.00 | $40.00 | 10,730 | — | — |
| 2022-08-01 | $40.40 | $40.40 | 25,160 | — | — |
| 2022-07-29 | $36.00 | $36.00 | 9,260 | — | — |
| 2022-07-28 | $34.40 | $34.40 | 7,335 | — | — |
| 2022-07-27 | $32.40 | $32.40 | 6,558 | — | — |
| 2022-07-26 | $31.60 | $31.60 | 9,580 | — | — |
| 2022-07-25 | $30.20 | $30.20 | 87,718 | — | — |
| 2022-07-22 | $28.80 | $28.80 | 775 | — | — |
| 2022-07-21 | $29.40 | $29.40 | 4,155 | — | — |
| 2022-07-20 | $28.44 | $28.44 | 903 | — | — |
| 2022-07-19 | $28.00 | $28.00 | 4,695 | — | — |
| 2022-07-18 | $27.52 | $27.52 | 1,503 | — | — |
| 2022-07-15 | $27.28 | $27.28 | 688 | — | — |
| 2022-07-14 | $27.36 | $27.36 | 765 | — | — |
| 2022-07-13 | $27.60 | $27.60 | 485 | — | — |
| 2022-07-12 | $28.00 | $28.00 | 1,278 | — | — |
| 2022-07-11 | $25.88 | $25.88 | 2,838 | — | — |
| 2022-07-08 | $26.20 | $26.20 | 4,400 | — | — |
| 2022-07-07 | $27.88 | $27.88 | 4,668 | — | — |
| 2022-07-06 | $27.52 | $27.52 | 1,410 | — | — |
| 2022-07-05 | $28.44 | $28.44 | 2,695 | — | — |
| 2022-07-01 | $28.80 | $28.80 | 1,220 | — | — |
| 2022-06-30 | $30.00 | $30.00 | 2,040 | — | — |
| 2022-06-29 | $30.20 | $30.20 | 3,808 | — | — |
| 2022-06-28 | $30.40 | $30.40 | 3,375 | — | — |
| 2022-06-27 | $31.60 | $31.60 | 3,790 | — | — |
| 2022-06-24 | $30.00 | $30.00 | 10,473 | — | — |
| 2022-06-23 | $29.92 | $29.92 | 4,088 | — | — |
| 2022-06-22 | $30.40 | $30.40 | 3,173 | — | — |
| 2022-06-21 | $30.32 | $30.32 | 3,235 | — | — |
| 2022-06-17 | $29.64 | $29.64 | 10,780 | — | — |
| 2022-06-16 | $29.12 | $29.12 | 5,418 | — | — |
| 2022-06-15 | $30.20 | $30.20 | 9,675 | — | — |
| 2022-06-14 | $29.60 | $29.60 | 7,133 | — | — |
| 2022-06-13 | $28.88 | $28.88 | 15,345 | — | — |
| 2022-06-10 | $28.00 | $28.00 | 13,243 | — | — |
| 2022-06-09 | $29.32 | $29.32 | 19,273 | — | — |
| 2022-06-08 | $27.12 | $27.12 | 7,828 | — | — |
| 2022-06-07 | $26.00 | $26.00 | 36,925 | — | — |
| 2022-06-06 | $25.80 | $25.80 | 14,095 | — | — |
| 2022-06-03 | $28.40 | $28.40 | 10,128 | — | — |
| 2022-06-02 | $28.72 | $28.72 | 93,935 | — | — |
| 2022-06-01 | $28.80 | $28.80 | 875,228 | — | — |
| 2022-05-31 | $22.04 | $22.04 | 9,123 | — | — |
| 2022-05-27 | $20.24 | $20.24 | 1,643 | — | — |
| 2022-05-26 | $19.60 | $19.60 | 955 | — | — |
| 2022-05-25 | $20.00 | $20.00 | 3,038 | — | — |
| 2022-05-24 | $20.28 | $20.28 | 4,165 | — | — |
| 2022-05-23 | $19.88 | $19.88 | 3,090 | — | — |
| 2022-05-20 | $18.16 | $18.16 | 5,065 | — | — |
| 2022-05-19 | $19.00 | $19.00 | 2,285 | — | — |
| 2022-05-18 | $16.84 | $16.84 | 4,008 | — | — |
| 2022-05-17 | $17.60 | $17.60 | 6,433 | — | — |
| 2022-05-16 | $15.72 | $15.72 | 20,185 | — | — |
| 2022-05-13 | $17.00 | $17.00 | 9,605 | — | — |
| 2022-05-12 | $16.08 | $16.08 | 18,570 | — | — |
| 2022-05-11 | $16.88 | $16.88 | 8,768 | — | — |
| 2022-05-10 | $18.20 | $18.20 | 3,065 | — | — |
| 2022-05-09 | $19.20 | $19.20 | 6,370 | — | — |
| 2022-05-06 | $20.88 | $20.88 | 9,353 | — | — |
| 2022-05-05 | $22.80 | $22.80 | 4,003 | — | — |
| 2022-05-04 | $23.88 | $23.88 | 3,625 | — | — |
| 2022-05-03 | $24.64 | $24.64 | 2,568 | — | — |
| 2022-05-02 | $25.40 | $25.40 | 4,370 | — | — |
| 2022-04-29 | $27.60 | $27.60 | 1,615 | — | — |
| 2022-04-28 | $27.40 | $27.40 | 2,893 | — | — |
| 2022-04-27 | $27.60 | $27.60 | 4,338 | — | — |
| 2022-04-26 | $30.60 | $30.60 | 5,923 | — | — |
| 2022-04-25 | $33.60 | $33.60 | 5,445 | — | — |
| 2022-04-22 | $31.88 | $31.88 | 1,983 | — | — |
| 2022-04-21 | $30.68 | $30.68 | 3,690 | — | — |
| 2022-04-20 | $30.68 | $30.68 | 2,320 | — | — |
| 2022-04-19 | $30.96 | $30.96 | 9,700 | — | — |
| 2022-04-18 | $32.40 | $32.40 | 12,225 | — | — |
| 2022-04-14 | $31.60 | $31.60 | 22,100 | — | — |
| 2022-04-13 | $27.52 | $27.52 | 3,453 | — | — |
| 2022-04-12 | $25.60 | $25.60 | 2,185 | — | — |
| 2022-04-11 | $24.80 | $24.80 | 3,395 | — | — |
| 2022-04-08 | $24.92 | $24.92 | 1,735 | — | — |
| 2022-04-07 | $24.00 | $24.00 | 3,388 | — | — |
| 2022-04-06 | $24.80 | $24.80 | 1,210 | — | — |
| 2022-04-05 | $24.40 | $24.40 | 3,053 | — | — |
| 2022-04-04 | $25.32 | $25.32 | 3,578 | — | — |
| 2022-04-01 | $26.40 | $26.40 | 3,735 | — | — |
| 2022-03-31 | $28.88 | $28.88 | 5,713 | — | — |
| 2022-03-30 | $28.40 | $28.40 | 1,660 | — | — |
| 2022-03-29 | $28.32 | $28.32 | 1,968 | — | — |
| 2022-03-28 | $28.20 | $28.20 | 1,298 | — | — |
| 2022-03-25 | $28.92 | $28.92 | 6,155 | — | — |
| 2022-03-24 | $29.04 | $29.04 | 6,193 | — | — |
| 2022-03-23 | $28.20 | $28.20 | 2,785 | — | — |
| 2022-03-22 | $28.00 | $28.00 | 2,575 | — | — |
| 2022-03-21 | $26.20 | $26.20 | 3,905 | — | — |
| 2022-03-18 | $26.88 | $26.88 | 2,573 | — | — |
| 2022-03-17 | $26.00 | $26.00 | 4,748 | — | — |
| 2022-03-16 | $23.60 | $23.60 | 8,030 | — | — |
| 2022-03-15 | $22.04 | $22.04 | 4,620 | — | — |
| 2022-03-14 | $21.20 | $21.20 | 5,450 | — | — |
| 2022-03-11 | $20.28 | $20.28 | 9,755 | — | — |
| 2022-03-10 | $21.44 | $21.44 | 11,343 | — | — |
| 2022-03-09 | $22.60 | $22.60 | 11,610 | — | — |
| 2022-03-08 | $22.40 | $22.40 | 19,670 | — | — |
| 2022-03-07 | $26.04 | $26.04 | 10,890 | — | — |
| 2022-03-04 | $28.52 | $28.52 | 7,180 | — | — |
| 2022-03-03 | $32.24 | $32.24 | 2,780 | — | — |
| 2022-03-02 | $32.40 | $32.40 | 1,653 | — | — |
| 2022-03-01 | $32.24 | $32.24 | 4,083 | — | — |
| 2022-02-28 | $32.76 | $32.76 | 5,435 | — | — |
| 2022-02-25 | $32.40 | $32.40 | 4,320 | — | — |
| 2022-02-24 | $30.00 | $30.00 | 6,570 | — | — |
| 2022-02-23 | $28.80 | $28.80 | 5,728 | — | — |
| 2022-02-22 | $30.80 | $30.80 | 11,610 | — | — |
| 2022-02-18 | $33.96 | $33.96 | 41,933 | — | — |
| 2022-02-17 | $28.48 | $28.48 | 1,765 | — | — |
| 2022-02-16 | $29.80 | $29.80 | 3,563 | — | — |
| 2022-02-15 | $29.52 | $29.52 | 4,398 | — | — |
| 2022-02-14 | $27.60 | $27.60 | 2,863 | — | — |
| 2022-02-11 | $28.16 | $28.16 | 2,540 | — | — |
| 2022-02-10 | $29.04 | $29.04 | 5,190 | — | — |
| 2022-02-09 | $28.80 | $28.80 | 5,455 | — | — |
| 2022-02-08 | $28.80 | $28.80 | 3,865 | — | — |
| 2022-02-07 | $29.84 | $29.84 | 2,210 | — | — |
| 2022-02-04 | $29.80 | $29.80 | 5,590 | — | — |
| 2022-02-03 | $29.76 | $29.76 | 1,500 | — | — |
| 2022-02-02 | $31.08 | $31.08 | 3,153 | — | — |
| 2022-02-01 | $31.04 | $31.04 | 3,583 | — | — |
| 2022-01-31 | $28.68 | $28.68 | 7,820 | — | — |
| 2022-01-28 | $28.80 | $28.80 | 6,033 | — | — |
| 2022-01-27 | $27.96 | $27.96 | 9,368 | — | — |
| 2022-01-26 | $29.36 | $29.36 | 7,725 | — | — |
| 2022-01-25 | $30.76 | $30.76 | 6,913 | — | — |
| 2022-01-24 | $29.88 | $29.88 | 8,025 | — | — |
| 2022-01-21 | $30.76 | $30.76 | 11,185 | — | — |
| 2022-01-20 | $34.40 | $34.40 | 8,500 | — | — |
| 2022-01-19 | $33.32 | $33.32 | 10,090 | — | — |
| 2022-01-18 | $33.56 | $33.56 | 5,280 | — | — |
| 2022-01-14 | $35.16 | $35.16 | 11,408 | — | — |
| 2022-01-13 | $34.32 | $34.32 | 11,905 | — | — |
| 2022-01-12 | $36.80 | $36.80 | 4,648 | — | — |
| 2022-01-11 | $35.40 | $35.40 | 7,705 | — | — |
| 2022-01-10 | $35.20 | $35.20 | 5,045 | — | — |
| 2022-01-07 | $36.64 | $36.64 | 3,663 | — | — |
| 2022-01-06 | $36.04 | $36.04 | 7,993 | — | — |
| 2022-01-05 | $38.00 | $38.00 | 9,210 | — | — |
| 2022-01-04 | $40.00 | $40.00 | 10,843 | — | — |
| 2022-01-03 | $40.00 | $40.00 | 3,738 | — | — |