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
- 2020-10-29 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 | $30.02 | $30.02 | 801,800 | — | — |
| 2022-12-29 | $29.98 | $29.98 | 602,500 | — | — |
| 2022-12-28 | $29.21 | $29.21 | 538,800 | — | — |
| 2022-12-27 | $29.86 | $29.86 | 732,100 | — | — |
| 2022-12-23 | $30.24 | $30.24 | 677,000 | — | — |
| 2022-12-22 | $29.88 | $29.88 | 544,900 | — | — |
| 2022-12-21 | $30.47 | $30.47 | 654,200 | — | — |
| 2022-12-20 | $29.90 | $29.90 | 1,070,900 | — | — |
| 2022-12-19 | $29.73 | $29.73 | 1,345,300 | — | — |
| 2022-12-16 | $30.16 | $30.16 | 11,192,200 | — | — |
| 2022-12-15 | $30.62 | $30.62 | 2,040,400 | — | — |
| 2022-12-14 | $32.49 | $32.49 | 1,568,900 | — | — |
| 2022-12-13 | $33.01 | $33.01 | 1,525,500 | — | — |
| 2022-12-12 | $32.52 | $32.52 | 819,900 | — | — |
| 2022-12-09 | $32.48 | $32.48 | 1,362,800 | — | — |
| 2022-12-08 | $32.60 | $32.60 | 822,400 | — | — |
| 2022-12-07 | $31.80 | $31.80 | 930,800 | — | — |
| 2022-12-06 | $31.84 | $31.84 | 1,595,300 | — | — |
| 2022-12-05 | $32.54 | $32.54 | 3,408,200 | — | — |
| 2022-12-02 | $31.50 | $31.50 | 898,500 | — | — |
| 2022-12-01 | $31.15 | $31.15 | 952,100 | — | — |
| 2022-11-30 | $31.14 | $31.14 | 1,046,300 | — | — |
| 2022-11-29 | $29.65 | $29.65 | 1,352,300 | — | — |
| 2022-11-28 | $30.06 | $30.06 | 829,500 | — | — |
| 2022-11-25 | $30.95 | $30.95 | 600,400 | — | — |
| 2022-11-23 | $31.56 | $31.56 | 1,237,200 | — | — |
| 2022-11-22 | $30.30 | $30.30 | 848,700 | — | — |
| 2022-11-21 | $29.40 | $29.40 | 716,300 | — | — |
| 2022-11-18 | $29.51 | $29.51 | 1,006,400 | — | — |
| 2022-11-17 | $29.24 | $29.24 | 1,957,100 | — | — |
| 2022-11-16 | $28.22 | $28.22 | 918,200 | — | — |
| 2022-11-15 | $29.27 | $29.27 | 1,673,600 | — | — |
| 2022-11-14 | $28.54 | $28.54 | 702,800 | — | — |
| 2022-11-11 | $28.53 | $28.53 | 1,098,700 | — | — |
| 2022-11-10 | $28.06 | $28.06 | 1,020,400 | — | — |
| 2022-11-09 | $26.31 | $26.31 | 620,300 | — | — |
| 2022-11-08 | $26.40 | $26.40 | 728,300 | — | — |
| 2022-11-07 | $26.23 | $26.23 | 741,700 | — | — |
| 2022-11-04 | $26.19 | $26.19 | 741,200 | — | — |
| 2022-11-03 | $25.43 | $25.43 | 714,000 | — | — |
| 2022-11-02 | $25.25 | $25.25 | 660,300 | — | — |
| 2022-11-01 | $25.86 | $25.86 | 663,700 | — | — |
| 2022-10-31 | $25.41 | $25.41 | 1,456,200 | — | — |
| 2022-10-28 | $25.36 | $25.36 | 1,252,000 | — | — |
| 2022-10-27 | $23.83 | $23.83 | 1,378,200 | — | — |
| 2022-10-26 | $22.68 | $22.68 | 301,200 | — | — |
| 2022-10-25 | $22.69 | $22.69 | 485,700 | — | — |
| 2022-10-24 | $22.20 | $22.20 | 593,300 | — | — |
| 2022-10-21 | $21.88 | $21.88 | 386,700 | — | — |
| 2022-10-20 | $21.01 | $21.01 | 461,900 | — | — |
| 2022-10-19 | $20.92 | $20.92 | 317,700 | — | — |
| 2022-10-18 | $21.24 | $21.24 | 441,100 | — | — |
| 2022-10-17 | $20.70 | $20.70 | 320,300 | — | — |
| 2022-10-14 | $20.21 | $20.21 | 312,300 | — | — |
| 2022-10-13 | $21.23 | $21.23 | 786,700 | — | — |
| 2022-10-12 | $20.88 | $20.88 | 610,000 | — | — |
| 2022-10-11 | $21.26 | $21.26 | 662,900 | — | — |
| 2022-10-10 | $22.40 | $22.40 | 837,100 | — | — |
| 2022-10-07 | $23.11 | $23.11 | 518,800 | — | — |
| 2022-10-06 | $23.91 | $23.91 | 717,700 | — | — |
| 2022-10-05 | $23.70 | $23.70 | 628,600 | — | — |
| 2022-10-04 | $23.19 | $23.19 | 562,800 | — | — |
| 2022-10-03 | $22.56 | $22.56 | 758,900 | — | — |
| 2022-09-30 | $21.85 | $21.85 | 334,100 | — | — |
| 2022-09-29 | $22.23 | $22.23 | 553,500 | — | — |
| 2022-09-28 | $23.26 | $23.26 | 1,058,300 | — | — |
| 2022-09-27 | $22.27 | $22.27 | 595,700 | — | — |
| 2022-09-26 | $21.55 | $21.55 | 568,900 | — | — |
| 2022-09-23 | $21.60 | $21.60 | 526,900 | — | — |
| 2022-09-22 | $21.98 | $21.98 | 477,300 | — | — |
| 2022-09-21 | $22.14 | $22.14 | 584,400 | — | — |
| 2022-09-20 | $22.17 | $22.17 | 498,400 | — | — |
| 2022-09-19 | $22.32 | $22.32 | 284,400 | — | — |
| 2022-09-16 | $22.29 | $22.29 | 1,935,300 | — | — |
| 2022-09-15 | $22.48 | $22.48 | 699,400 | — | — |
| 2022-09-14 | $22.88 | $22.88 | 873,900 | — | — |
| 2022-09-13 | $23.03 | $23.03 | 453,800 | — | — |
| 2022-09-12 | $23.67 | $23.67 | 319,100 | — | — |
| 2022-09-09 | $23.55 | $23.55 | 246,900 | — | — |
| 2022-09-08 | $23.12 | $23.12 | 408,900 | — | — |
| 2022-09-07 | $22.81 | $22.81 | 380,000 | — | — |
| 2022-09-06 | $22.45 | $22.45 | 770,100 | — | — |
| 2022-09-02 | $22.00 | $22.00 | 551,300 | — | — |
| 2022-09-01 | $22.07 | $22.07 | 637,300 | — | — |
| 2022-08-31 | $23.32 | $23.32 | 565,000 | — | — |
| 2022-08-30 | $23.76 | $23.76 | 452,700 | — | — |
| 2022-08-29 | $23.78 | $23.78 | 372,700 | — | — |
| 2022-08-26 | $24.41 | $24.41 | 307,100 | — | — |
| 2022-08-25 | $25.58 | $25.58 | 312,400 | — | — |
| 2022-08-24 | $24.97 | $24.97 | 179,600 | — | — |
| 2022-08-23 | $24.70 | $24.70 | 361,100 | — | — |
| 2022-08-22 | $24.65 | $24.65 | 406,000 | — | — |
| 2022-08-19 | $25.40 | $25.40 | 340,500 | — | — |
| 2022-08-18 | $26.24 | $26.24 | 297,400 | — | — |
| 2022-08-17 | $25.66 | $25.66 | 280,400 | — | — |
| 2022-08-16 | $26.40 | $26.40 | 318,900 | — | — |
| 2022-08-15 | $26.48 | $26.48 | 211,300 | — | — |
| 2022-08-12 | $26.51 | $26.51 | 284,100 | — | — |
| 2022-08-11 | $25.78 | $25.78 | 278,800 | — | — |
| 2022-08-10 | $25.80 | $25.80 | 443,700 | — | — |
| 2022-08-09 | $24.55 | $24.55 | 467,400 | — | — |
| 2022-08-08 | $25.98 | $25.98 | 352,600 | — | — |
| 2022-08-05 | $26.40 | $26.40 | 367,800 | — | — |
| 2022-08-04 | $26.75 | $26.75 | 472,100 | — | — |
| 2022-08-03 | $26.35 | $26.35 | 457,300 | — | — |
| 2022-08-02 | $25.41 | $25.41 | 318,000 | — | — |
| 2022-08-01 | $25.18 | $25.18 | 531,500 | — | — |
| 2022-07-29 | $24.83 | $24.83 | 889,400 | — | — |
| 2022-07-28 | $24.25 | $24.25 | 816,800 | — | — |
| 2022-07-27 | $23.89 | $23.89 | 884,000 | — | — |
| 2022-07-26 | $22.22 | $22.22 | 334,500 | — | — |
| 2022-07-25 | $22.34 | $22.34 | 231,600 | — | — |
| 2022-07-22 | $22.47 | $22.47 | 293,300 | — | — |
| 2022-07-21 | $22.89 | $22.89 | 483,800 | — | — |
| 2022-07-20 | $22.72 | $22.72 | 314,400 | — | — |
| 2022-07-19 | $21.96 | $21.96 | 403,400 | — | — |
| 2022-07-18 | $20.94 | $20.94 | 434,700 | — | — |
| 2022-07-15 | $21.16 | $21.16 | 690,000 | — | — |
| 2022-07-14 | $20.64 | $20.64 | 526,700 | — | — |
| 2022-07-13 | $19.68 | $19.68 | 286,700 | — | — |
| 2022-07-12 | $19.87 | $19.87 | 319,200 | — | — |
| 2022-07-11 | $19.94 | $19.94 | 274,400 | — | — |
| 2022-07-08 | $20.39 | $20.39 | 362,400 | — | — |
| 2022-07-07 | $20.32 | $20.32 | 378,500 | — | — |
| 2022-07-06 | $19.63 | $19.63 | 388,800 | — | — |
| 2022-07-05 | $19.63 | $19.63 | 417,600 | — | — |
| 2022-07-01 | $19.96 | $19.96 | 428,100 | — | — |
| 2022-06-30 | $20.69 | $20.69 | 398,500 | — | — |
| 2022-06-29 | $20.89 | $20.89 | 477,900 | — | — |
| 2022-06-28 | $21.19 | $21.19 | 480,100 | — | — |
| 2022-06-27 | $21.52 | $21.52 | 406,400 | — | — |
| 2022-06-24 | $21.43 | $21.43 | 1,017,300 | — | — |
| 2022-06-23 | $20.75 | $20.75 | 494,300 | — | — |
| 2022-06-22 | $20.80 | $20.80 | 477,600 | — | — |
| 2022-06-21 | $21.22 | $21.22 | 624,200 | — | — |
| 2022-06-17 | $20.72 | $20.72 | 1,246,900 | — | — |
| 2022-06-16 | $20.34 | $20.34 | 732,700 | — | — |
| 2022-06-15 | $22.03 | $22.03 | 689,300 | — | — |
| 2022-06-14 | $21.72 | $21.72 | 618,900 | — | — |
| 2022-06-13 | $21.45 | $21.45 | 625,200 | — | — |
| 2022-06-10 | $23.00 | $23.00 | 598,700 | — | — |
| 2022-06-09 | $23.73 | $23.73 | 426,300 | — | — |
| 2022-06-08 | $24.47 | $24.47 | 615,800 | — | — |
| 2022-06-07 | $24.96 | $24.96 | 422,100 | — | — |
| 2022-06-06 | $24.49 | $24.49 | 764,700 | — | — |
| 2022-06-03 | $25.08 | $25.08 | 539,900 | — | — |
| 2022-06-02 | $25.72 | $25.72 | 914,000 | — | — |
| 2022-06-01 | $25.35 | $25.35 | 1,429,800 | — | — |
| 2022-05-31 | $25.75 | $25.75 | 1,080,000 | — | — |
| 2022-05-27 | $25.55 | $25.55 | 741,000 | — | — |
| 2022-05-26 | $24.58 | $24.58 | 1,056,800 | — | — |
| 2022-05-25 | $24.16 | $24.16 | 680,700 | — | — |
| 2022-05-24 | $23.73 | $23.73 | 633,900 | — | — |
| 2022-05-23 | $24.20 | $24.20 | 847,700 | — | — |
| 2022-05-20 | $23.63 | $23.63 | 562,400 | — | — |
| 2022-05-19 | $23.31 | $23.31 | 720,200 | — | — |
| 2022-05-18 | $23.09 | $23.09 | 450,400 | — | — |
| 2022-05-17 | $24.24 | $24.24 | 844,000 | — | — |
| 2022-05-16 | $23.48 | $23.48 | 661,300 | — | — |
| 2022-05-13 | $23.62 | $23.62 | 736,700 | — | — |
| 2022-05-12 | $22.55 | $22.55 | 979,600 | — | — |
| 2022-05-11 | $22.40 | $22.40 | 621,000 | — | — |
| 2022-05-10 | $22.91 | $22.91 | 1,353,200 | — | — |
| 2022-05-09 | $23.95 | $23.95 | 608,900 | — | — |
| 2022-05-06 | $25.29 | $25.29 | 374,400 | — | — |
| 2022-05-05 | $25.76 | $25.76 | 454,700 | — | — |
| 2022-05-04 | $26.37 | $26.37 | 685,900 | — | — |
| 2022-05-03 | $25.74 | $25.74 | 353,400 | — | — |
| 2022-05-02 | $25.12 | $25.12 | 463,000 | — | — |
| 2022-04-29 | $24.31 | $24.31 | 439,000 | — | — |
| 2022-04-28 | $25.08 | $25.08 | 474,100 | — | — |
| 2022-04-27 | $23.89 | $23.89 | 632,800 | — | — |
| 2022-04-26 | $23.87 | $23.87 | 892,700 | — | — |
| 2022-04-25 | $24.55 | $24.55 | 698,900 | — | — |
| 2022-04-22 | $24.07 | $24.07 | 346,400 | — | — |
| 2022-04-21 | $24.22 | $24.22 | 329,300 | — | — |
| 2022-04-20 | $24.82 | $24.82 | 400,700 | — | — |
| 2022-04-19 | $24.97 | $24.97 | 533,400 | — | — |
| 2022-04-18 | $24.40 | $24.40 | 267,000 | — | — |
| 2022-04-14 | $23.98 | $23.98 | 360,200 | — | — |
| 2022-04-13 | $24.47 | $24.47 | 473,200 | — | — |
| 2022-04-12 | $23.75 | $23.75 | 529,200 | — | — |
| 2022-04-11 | $24.02 | $24.02 | 407,100 | — | — |
| 2022-04-08 | $24.69 | $24.69 | 469,400 | — | — |
| 2022-04-07 | $25.41 | $25.41 | 531,400 | — | — |
| 2022-04-06 | $25.66 | $25.66 | 586,000 | — | — |
| 2022-04-05 | $26.54 | $26.54 | 1,160,400 | — | — |
| 2022-04-04 | $28.14 | $28.14 | 415,200 | — | — |
| 2022-04-01 | $28.17 | $28.17 | 377,800 | — | — |
| 2022-03-31 | $28.40 | $28.40 | 461,400 | — | — |
| 2022-03-30 | $29.49 | $29.49 | 494,600 | — | — |
| 2022-03-29 | $30.05 | $30.05 | 462,100 | — | — |
| 2022-03-28 | $28.87 | $28.87 | 401,200 | — | — |
| 2022-03-25 | $29.18 | $29.18 | 420,300 | — | — |
| 2022-03-24 | $29.32 | $29.32 | 315,700 | — | — |
| 2022-03-23 | $28.31 | $28.31 | 790,100 | — | — |
| 2022-03-22 | $29.07 | $29.07 | 491,500 | — | — |
| 2022-03-21 | $29.37 | $29.37 | 322,800 | — | — |
| 2022-03-18 | $29.50 | $29.50 | 603,400 | — | — |
| 2022-03-17 | $28.25 | $28.25 | 487,100 | — | — |
| 2022-03-16 | $27.53 | $27.53 | 615,600 | — | — |
| 2022-03-15 | $25.91 | $25.91 | 425,100 | — | — |
| 2022-03-14 | $25.08 | $25.08 | 606,500 | — | — |
| 2022-03-11 | $25.77 | $25.77 | 272,900 | — | — |
| 2022-03-10 | $26.25 | $26.25 | 283,700 | — | — |
| 2022-03-09 | $26.71 | $26.71 | 261,400 | — | — |
| 2022-03-08 | $25.67 | $25.67 | 474,600 | — | — |
| 2022-03-07 | $25.00 | $25.00 | 757,700 | — | — |
| 2022-03-04 | $25.95 | $25.95 | 350,300 | — | — |
| 2022-03-03 | $26.94 | $26.94 | 432,100 | — | — |
| 2022-03-02 | $27.84 | $27.84 | 479,100 | — | — |
| 2022-03-01 | $27.70 | $27.70 | 414,900 | — | — |
| 2022-02-28 | $28.67 | $28.67 | 509,400 | — | — |
| 2022-02-25 | $28.48 | $28.48 | 502,600 | — | — |
| 2022-02-24 | $28.51 | $28.51 | 773,500 | — | — |
| 2022-02-23 | $26.70 | $26.70 | 307,200 | — | — |
| 2022-02-22 | $27.34 | $27.34 | 409,800 | — | — |
| 2022-02-18 | $27.88 | $27.88 | 331,400 | — | — |
| 2022-02-17 | $28.13 | $28.13 | 241,400 | — | — |
| 2022-02-16 | $29.26 | $29.26 | 242,000 | — | — |
| 2022-02-15 | $29.03 | $29.03 | 604,100 | — | — |
| 2022-02-14 | $27.71 | $27.71 | 384,200 | — | — |
| 2022-02-11 | $27.53 | $27.53 | 270,200 | — | — |
| 2022-02-10 | $28.92 | $28.92 | 307,200 | — | — |
| 2022-02-09 | $29.65 | $29.65 | 337,700 | — | — |
| 2022-02-08 | $28.58 | $28.58 | 671,700 | — | — |
| 2022-02-07 | $27.79 | $27.79 | 644,000 | — | — |
| 2022-02-04 | $27.80 | $27.80 | 690,300 | — | — |
| 2022-02-03 | $27.57 | $27.57 | 621,100 | — | — |
| 2022-02-02 | $28.63 | $28.63 | 768,100 | — | — |
| 2022-02-01 | $28.69 | $28.69 | 1,123,700 | — | — |
| 2022-01-31 | $28.38 | $28.38 | 1,176,400 | — | — |
| 2022-01-28 | $26.33 | $26.33 | 1,100,800 | — | — |
| 2022-01-27 | $25.61 | $25.61 | 877,700 | — | — |
| 2022-01-26 | $26.60 | $26.60 | 902,600 | — | — |
| 2022-01-25 | $26.06 | $26.06 | 744,200 | — | — |
| 2022-01-24 | $27.41 | $27.41 | 781,100 | — | — |
| 2022-01-21 | $26.59 | $26.59 | 941,100 | — | — |
| 2022-01-20 | $26.99 | $26.99 | 718,700 | — | — |
| 2022-01-19 | $27.86 | $27.86 | 743,500 | — | — |
| 2022-01-18 | $28.66 | $28.66 | 667,700 | — | — |
| 2022-01-14 | $30.76 | $30.76 | 573,400 | — | — |
| 2022-01-13 | $30.81 | $30.81 | 863,700 | — | — |
| 2022-01-12 | $32.13 | $32.13 | 824,900 | — | — |
| 2022-01-11 | $32.46 | $32.46 | 674,600 | — | — |
| 2022-01-10 | $32.23 | $32.23 | 834,300 | — | — |
| 2022-01-07 | $32.17 | $32.17 | 863,400 | — | — |
| 2022-01-06 | $32.97 | $32.97 | 602,700 | — | — |
| 2022-01-05 | $33.21 | $33.21 | 1,796,700 | — | — |
| 2022-01-04 | $35.28 | $35.28 | 1,715,000 | — | — |
| 2022-01-03 | $36.41 | $36.41 | 543,400 | — | — |