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
- 2019-05-17 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 | $21.09 | $21.09 | 5,215,300 | — | — |
| 2022-12-29 | $21.04 | $21.04 | 2,394,100 | — | — |
| 2022-12-28 | $20.23 | $20.23 | 2,101,300 | — | — |
| 2022-12-27 | $20.47 | $20.47 | 2,693,500 | — | — |
| 2022-12-23 | $20.54 | $20.54 | 2,521,800 | — | — |
| 2022-12-22 | $20.50 | $20.50 | 2,691,100 | — | — |
| 2022-12-21 | $20.68 | $20.68 | 3,309,200 | — | — |
| 2022-12-20 | $20.39 | $20.39 | 3,704,800 | — | — |
| 2022-12-19 | $20.30 | $20.30 | 3,786,500 | — | — |
| 2022-12-16 | $20.70 | $20.70 | 7,035,600 | — | — |
| 2022-12-15 | $21.34 | $21.34 | 6,308,200 | — | — |
| 2022-12-14 | $21.17 | $21.17 | 6,389,100 | — | — |
| 2022-12-13 | $22.00 | $22.00 | 6,067,100 | — | — |
| 2022-12-12 | $21.40 | $21.40 | 4,609,800 | — | — |
| 2022-12-09 | $21.51 | $21.51 | 3,399,200 | — | — |
| 2022-12-08 | $21.82 | $21.82 | 4,104,800 | — | — |
| 2022-12-07 | $21.81 | $21.81 | 6,443,700 | — | — |
| 2022-12-06 | $21.61 | $21.61 | 4,274,100 | — | — |
| 2022-12-05 | $22.35 | $22.35 | 3,791,100 | — | — |
| 2022-12-02 | $22.74 | $22.74 | 4,682,200 | — | — |
| 2022-12-01 | $22.80 | $22.80 | 8,948,200 | — | — |
| 2022-11-30 | $22.28 | $22.28 | 11,383,000 | — | — |
| 2022-11-29 | $21.31 | $21.31 | 5,492,000 | — | — |
| 2022-11-28 | $21.10 | $21.10 | 3,901,800 | — | — |
| 2022-11-25 | $21.44 | $21.44 | 2,973,000 | — | — |
| 2022-11-23 | $21.53 | $21.53 | 11,019,100 | — | — |
| 2022-11-22 | $21.07 | $21.07 | 4,005,300 | — | — |
| 2022-11-21 | $20.72 | $20.72 | 3,196,000 | — | — |
| 2022-11-18 | $20.88 | $20.88 | 7,078,900 | — | — |
| 2022-11-17 | $20.21 | $20.21 | 6,330,400 | — | — |
| 2022-11-16 | $20.53 | $20.53 | 5,829,900 | — | — |
| 2022-11-15 | $21.18 | $21.18 | 5,850,000 | — | — |
| 2022-11-14 | $21.03 | $21.03 | 6,224,300 | — | — |
| 2022-11-11 | $21.62 | $21.62 | 6,799,800 | — | — |
| 2022-11-10 | $21.33 | $21.33 | 5,864,200 | — | — |
| 2022-11-09 | $19.62 | $19.62 | 4,151,600 | — | — |
| 2022-11-08 | $20.07 | $20.07 | 6,973,800 | — | — |
| 2022-11-07 | $19.70 | $19.70 | 8,992,100 | — | — |
| 2022-11-04 | $20.06 | $20.06 | 9,052,600 | — | — |
| 2022-11-03 | $19.35 | $19.35 | 7,575,100 | — | — |
| 2022-11-02 | $19.28 | $19.28 | 5,527,100 | — | — |
| 2022-11-01 | $19.98 | $19.98 | 5,529,600 | — | — |
| 2022-10-31 | $20.17 | $20.17 | 9,216,500 | — | — |
| 2022-10-28 | $19.22 | $19.22 | 18,644,700 | — | — |
| 2022-10-27 | $20.54 | $20.54 | 7,476,700 | — | — |
| 2022-10-26 | $20.76 | $20.76 | 5,154,300 | — | — |
| 2022-10-25 | $20.53 | $20.53 | 8,205,700 | — | — |
| 2022-10-24 | $19.94 | $19.94 | 4,389,700 | — | — |
| 2022-10-21 | $19.63 | $19.63 | 7,915,400 | — | — |
| 2022-10-20 | $19.68 | $19.68 | 6,904,400 | — | — |
| 2022-10-19 | $20.14 | $20.14 | 6,333,400 | — | — |
| 2022-10-18 | $20.61 | $20.61 | 7,280,200 | — | — |
| 2022-10-17 | $20.26 | $20.26 | 4,094,800 | — | — |
| 2022-10-14 | $19.58 | $19.58 | 4,343,500 | — | — |
| 2022-10-13 | $19.85 | $19.85 | 5,380,700 | — | — |
| 2022-10-12 | $19.42 | $19.42 | 6,668,100 | — | — |
| 2022-10-11 | $19.87 | $19.87 | 7,198,400 | — | — |
| 2022-10-10 | $19.86 | $19.86 | 7,669,000 | — | — |
| 2022-10-07 | $20.12 | $20.12 | 6,900,600 | — | — |
| 2022-10-06 | $21.09 | $21.09 | 7,578,400 | — | — |
| 2022-10-05 | $21.29 | $21.29 | 9,322,900 | — | — |
| 2022-10-04 | $20.79 | $20.79 | 6,678,200 | — | — |
| 2022-10-03 | $20.21 | $20.21 | 10,891,200 | — | — |
| 2022-09-30 | $19.60 | $19.60 | 6,862,500 | — | — |
| 2022-09-29 | $20.20 | $20.20 | 10,331,600 | — | — |
| 2022-09-28 | $20.33 | $20.33 | 9,076,700 | — | — |
| 2022-09-27 | $20.01 | $20.01 | 5,717,700 | — | — |
| 2022-09-26 | $20.48 | $20.48 | 7,213,000 | — | — |
| 2022-09-23 | $20.60 | $20.60 | 4,048,900 | — | — |
| 2022-09-22 | $20.95 | $20.95 | 6,388,600 | — | — |
| 2022-09-21 | $21.28 | $21.28 | 4,871,800 | — | — |
| 2022-09-20 | $21.77 | $21.77 | 4,946,600 | — | — |
| 2022-09-19 | $22.25 | $22.25 | 6,381,500 | — | — |
| 2022-09-16 | $22.48 | $22.48 | 11,454,900 | — | — |
| 2022-09-15 | $23.18 | $23.18 | 7,399,000 | — | — |
| 2022-09-14 | $23.46 | $23.46 | 13,557,500 | — | — |
| 2022-09-13 | $23.73 | $23.73 | 15,649,300 | — | — |
| 2022-09-12 | $26.04 | $26.04 | 7,501,300 | — | — |
| 2022-09-09 | $25.83 | $25.83 | 8,222,800 | — | — |
| 2022-09-08 | $25.87 | $25.87 | 5,628,200 | — | — |
| 2022-09-07 | $25.17 | $25.17 | 5,453,800 | — | — |
| 2022-09-06 | $24.46 | $24.46 | 4,152,400 | — | — |
| 2022-09-02 | $24.50 | $24.50 | 3,722,100 | — | — |
| 2022-09-01 | $24.93 | $24.93 | 5,256,000 | — | — |
| 2022-08-31 | $24.91 | $24.91 | 7,214,700 | — | — |
| 2022-08-30 | $24.98 | $24.98 | 7,410,800 | — | — |
| 2022-08-29 | $25.22 | $25.22 | 4,229,100 | — | — |
| 2022-08-26 | $25.55 | $25.55 | 5,088,700 | — | — |
| 2022-08-25 | $26.56 | $26.56 | 7,828,400 | — | — |
| 2022-08-24 | $26.01 | $26.01 | 5,115,300 | — | — |
| 2022-08-23 | $26.04 | $26.04 | 6,416,000 | — | — |
| 2022-08-22 | $26.16 | $26.16 | 5,607,100 | — | — |
| 2022-08-19 | $26.55 | $26.55 | 5,446,800 | — | — |
| 2022-08-18 | $27.10 | $27.10 | 5,379,100 | — | — |
| 2022-08-17 | $27.00 | $27.00 | 8,859,900 | — | — |
| 2022-08-16 | $28.18 | $28.18 | 4,031,600 | — | — |
| 2022-08-15 | $28.81 | $28.81 | 2,384,100 | — | — |
| 2022-08-12 | $28.56 | $28.56 | 3,248,600 | — | — |
| 2022-08-11 | $28.53 | $28.53 | 8,335,700 | — | — |
| 2022-08-10 | $28.50 | $28.50 | 7,042,800 | — | — |
| 2022-08-09 | $27.86 | $27.86 | 5,177,500 | — | — |
| 2022-08-08 | $28.34 | $28.34 | 4,767,900 | — | — |
| 2022-08-05 | $28.55 | $28.55 | 4,109,500 | — | — |
| 2022-08-04 | $28.55 | $28.55 | 6,015,600 | — | — |
| 2022-08-03 | $28.67 | $28.67 | 8,078,400 | — | — |
| 2022-08-02 | $29.25 | $29.25 | 3,866,200 | — | — |
| 2022-08-01 | $29.49 | $29.49 | 11,169,600 | — | — |
| 2022-07-29 | $29.02 | $29.02 | 19,468,200 | — | — |
| 2022-07-28 | $32.33 | $32.33 | 8,142,800 | — | — |
| 2022-07-27 | $31.76 | $31.76 | 4,238,000 | — | — |
| 2022-07-26 | $31.31 | $31.31 | 4,116,700 | — | — |
| 2022-07-25 | $30.83 | $30.83 | 3,406,500 | — | — |
| 2022-07-22 | $30.97 | $30.97 | 4,749,600 | — | — |
| 2022-07-21 | $31.37 | $31.37 | 8,662,900 | — | — |
| 2022-07-20 | $29.32 | $29.32 | 4,347,500 | — | — |
| 2022-07-19 | $29.21 | $29.21 | 8,197,800 | — | — |
| 2022-07-18 | $28.10 | $28.10 | 5,207,700 | — | — |
| 2022-07-15 | $28.73 | $28.73 | 4,353,900 | — | — |
| 2022-07-14 | $28.17 | $28.17 | 9,129,800 | — | — |
| 2022-07-13 | $28.72 | $28.72 | 4,123,000 | — | — |
| 2022-07-12 | $29.36 | $29.36 | 8,002,300 | — | — |
| 2022-07-11 | $31.19 | $31.19 | 2,662,200 | — | — |
| 2022-07-08 | $31.41 | $31.41 | 2,727,200 | — | — |
| 2022-07-07 | $31.57 | $31.57 | 3,989,100 | — | — |
| 2022-07-06 | $31.45 | $31.45 | 5,125,000 | — | — |
| 2022-07-05 | $31.50 | $31.50 | 2,628,500 | — | — |
| 2022-07-01 | $31.61 | $31.61 | 4,274,600 | — | — |
| 2022-06-30 | $31.10 | $31.10 | 4,220,200 | — | — |
| 2022-06-29 | $31.50 | $31.50 | 2,798,100 | — | — |
| 2022-06-28 | $31.62 | $31.62 | 4,023,600 | — | — |
| 2022-06-27 | $31.99 | $31.99 | 3,650,400 | — | — |
| 2022-06-24 | $31.60 | $31.60 | 7,432,900 | — | — |
| 2022-06-23 | $31.28 | $31.28 | 3,337,800 | — | — |
| 2022-06-22 | $30.37 | $30.37 | 3,931,100 | — | — |
| 2022-06-21 | $29.84 | $29.84 | 5,431,000 | — | — |
| 2022-06-17 | $29.84 | $29.84 | 8,262,600 | — | — |
| 2022-06-16 | $29.70 | $29.70 | 6,653,700 | — | — |
| 2022-06-15 | $30.61 | $30.61 | 7,288,900 | — | — |
| 2022-06-14 | $29.72 | $29.72 | 4,312,200 | — | — |
| 2022-06-13 | $29.35 | $29.35 | 3,440,700 | — | — |
| 2022-06-10 | $30.76 | $30.76 | 2,535,400 | — | — |
| 2022-06-09 | $31.93 | $31.93 | 2,239,700 | — | — |
| 2022-06-08 | $32.53 | $32.53 | 1,780,200 | — | — |
| 2022-06-07 | $32.86 | $32.86 | 3,587,400 | — | — |
| 2022-06-06 | $32.30 | $32.30 | 3,910,300 | — | — |
| 2022-06-03 | $32.68 | $32.68 | 4,977,500 | — | — |
| 2022-06-02 | $33.38 | $33.38 | 5,551,500 | — | — |
| 2022-06-01 | $31.93 | $31.93 | 3,627,600 | — | — |
| 2022-05-31 | $32.04 | $32.04 | 5,857,200 | — | — |
| 2022-05-27 | $32.98 | $32.98 | 4,094,100 | — | — |
| 2022-05-26 | $31.77 | $31.77 | 5,564,000 | — | — |
| 2022-05-25 | $30.75 | $30.75 | 3,352,900 | — | — |
| 2022-05-24 | $31.40 | $31.40 | 3,244,200 | — | — |
| 2022-05-23 | $31.53 | $31.53 | 3,901,700 | — | — |
| 2022-05-20 | $31.22 | $31.22 | 4,057,500 | — | — |
| 2022-05-19 | $31.11 | $31.11 | 5,928,500 | — | — |
| 2022-05-18 | $30.19 | $30.19 | 5,482,100 | — | — |
| 2022-05-17 | $31.33 | $31.33 | 3,373,400 | — | — |
| 2022-05-16 | $30.64 | $30.64 | 5,443,700 | — | — |
| 2022-05-13 | $30.05 | $30.05 | 11,342,400 | — | — |
| 2022-05-12 | $29.88 | $29.88 | 4,695,200 | — | — |
| 2022-05-11 | $29.84 | $29.84 | 6,415,000 | — | — |
| 2022-05-10 | $30.12 | $30.12 | 5,938,100 | — | — |
| 2022-05-09 | $29.37 | $29.37 | 5,249,200 | — | — |
| 2022-05-06 | $31.09 | $31.09 | 4,786,100 | — | — |
| 2022-05-05 | $30.72 | $30.72 | 6,220,600 | — | — |
| 2022-05-04 | $32.00 | $32.00 | 5,532,900 | — | — |
| 2022-05-03 | $31.59 | $31.59 | 5,445,500 | — | — |
| 2022-05-02 | $31.44 | $31.44 | 5,607,600 | — | — |
| 2022-04-29 | $31.88 | $31.88 | 14,445,400 | — | — |
| 2022-04-28 | $29.79 | $29.79 | 10,625,200 | — | — |
| 2022-04-27 | $29.42 | $29.42 | 9,958,800 | — | — |
| 2022-04-26 | $29.39 | $29.39 | 6,238,100 | — | — |
| 2022-04-25 | $30.39 | $30.39 | 6,572,100 | — | — |
| 2022-04-22 | $30.02 | $30.02 | 6,135,600 | — | — |
| 2022-04-21 | $31.32 | $31.32 | 3,520,500 | — | — |
| 2022-04-20 | $32.73 | $32.73 | 5,556,700 | — | — |
| 2022-04-19 | $31.67 | $31.67 | 4,594,500 | — | — |
| 2022-04-18 | $31.01 | $31.01 | 5,522,900 | — | — |
| 2022-04-14 | $31.46 | $31.46 | 7,497,900 | — | — |
| 2022-04-13 | $31.80 | $31.80 | 6,654,300 | — | — |
| 2022-04-12 | $30.36 | $30.36 | 7,566,100 | — | — |
| 2022-04-11 | $30.99 | $30.99 | 5,781,000 | — | — |
| 2022-04-08 | $32.06 | $32.06 | 3,629,000 | — | — |
| 2022-04-07 | $32.35 | $32.35 | 5,344,300 | — | — |
| 2022-04-06 | $32.05 | $32.05 | 7,081,700 | — | — |
| 2022-04-05 | $31.62 | $31.62 | 15,052,500 | — | — |
| 2022-04-04 | $32.75 | $32.75 | 9,534,900 | — | — |
| 2022-04-01 | $34.19 | $34.19 | 2,749,100 | — | — |
| 2022-03-31 | $33.82 | $33.82 | 4,034,100 | — | — |
| 2022-03-30 | $34.37 | $34.37 | 3,398,900 | — | — |
| 2022-03-29 | $34.50 | $34.50 | 3,824,800 | — | — |
| 2022-03-28 | $34.19 | $34.19 | 3,606,800 | — | — |
| 2022-03-25 | $33.57 | $33.57 | 3,715,800 | — | — |
| 2022-03-24 | $33.81 | $33.81 | 3,302,400 | — | — |
| 2022-03-23 | $33.56 | $33.56 | 4,791,600 | — | — |
| 2022-03-22 | $34.72 | $34.72 | 6,086,000 | — | — |
| 2022-03-21 | $34.49 | $34.49 | 4,512,700 | — | — |
| 2022-03-18 | $35.14 | $35.14 | 7,500,900 | — | — |
| 2022-03-17 | $34.92 | $34.92 | 5,497,000 | — | — |
| 2022-03-16 | $34.90 | $34.90 | 3,498,100 | — | — |
| 2022-03-15 | $34.50 | $34.50 | 5,935,900 | — | — |
| 2022-03-14 | $34.06 | $34.06 | 3,642,700 | — | — |
| 2022-03-11 | $33.88 | $33.88 | 2,426,200 | — | — |
| 2022-03-10 | $34.07 | $34.07 | 2,388,100 | — | — |
| 2022-03-09 | $33.86 | $33.86 | 3,159,000 | — | — |
| 2022-03-08 | $33.01 | $33.01 | 6,996,900 | — | — |
| 2022-03-07 | $32.56 | $32.56 | 6,095,200 | — | — |
| 2022-03-04 | $33.11 | $33.11 | 6,343,100 | — | — |
| 2022-03-03 | $34.66 | $34.66 | 3,577,700 | — | — |
| 2022-03-02 | $34.88 | $34.88 | 4,049,900 | — | — |
| 2022-03-01 | $34.22 | $34.22 | 4,180,500 | — | — |
| 2022-02-28 | $34.69 | $34.69 | 4,652,000 | — | — |
| 2022-02-25 | $35.39 | $35.39 | 2,774,100 | — | — |
| 2022-02-24 | $34.42 | $34.42 | 3,888,600 | — | — |
| 2022-02-23 | $33.09 | $33.09 | 3,582,200 | — | — |
| 2022-02-22 | $33.67 | $33.67 | 2,343,800 | — | — |
| 2022-02-18 | $34.00 | $34.00 | 2,900,200 | — | — |
| 2022-02-17 | $34.40 | $34.40 | 3,355,000 | — | — |
| 2022-02-16 | $35.48 | $35.48 | 4,304,300 | — | — |
| 2022-02-15 | $35.28 | $35.28 | 5,695,400 | — | — |
| 2022-02-14 | $35.36 | $35.36 | 4,269,400 | — | — |
| 2022-02-11 | $36.18 | $36.18 | 4,757,400 | — | — |
| 2022-02-10 | $37.46 | $37.46 | 2,683,900 | — | — |
| 2022-02-09 | $37.70 | $37.70 | 3,075,900 | — | — |
| 2022-02-08 | $36.87 | $36.87 | 3,424,800 | — | — |
| 2022-02-07 | $36.41 | $36.41 | 4,972,400 | — | — |
| 2022-02-04 | $37.14 | $37.14 | 4,898,400 | — | — |
| 2022-02-03 | $37.77 | $37.77 | 4,849,600 | — | — |
| 2022-02-02 | $38.26 | $38.26 | 5,563,400 | — | — |
| 2022-02-01 | $38.01 | $38.01 | 4,482,100 | — | — |
| 2022-01-31 | $37.33 | $37.33 | 4,093,200 | — | — |
| 2022-01-28 | $36.30 | $36.30 | 3,112,600 | — | — |
| 2022-01-27 | $34.74 | $34.74 | 3,816,700 | — | — |
| 2022-01-26 | $35.03 | $35.03 | 3,091,400 | — | — |
| 2022-01-25 | $35.27 | $35.27 | 3,374,000 | — | — |
| 2022-01-24 | $36.57 | $36.57 | 5,226,800 | — | — |
| 2022-01-21 | $36.08 | $36.08 | 4,072,600 | — | — |
| 2022-01-20 | $36.93 | $36.93 | 2,275,700 | — | — |
| 2022-01-19 | $37.15 | $37.15 | 3,489,400 | — | — |
| 2022-01-18 | $36.93 | $36.93 | 4,438,500 | — | — |
| 2022-01-14 | $37.71 | $37.71 | 3,767,600 | — | — |
| 2022-01-13 | $37.50 | $37.50 | 4,363,200 | — | — |
| 2022-01-12 | $39.20 | $39.20 | 7,356,400 | — | — |
| 2022-01-11 | $38.31 | $38.31 | 3,906,600 | — | — |
| 2022-01-10 | $38.28 | $38.28 | 7,071,700 | — | — |
| 2022-01-07 | $36.61 | $36.61 | 4,053,400 | — | — |
| 2022-01-06 | $37.67 | $37.67 | 4,236,700 | — | — |
| 2022-01-05 | $37.88 | $37.88 | 3,919,600 | — | — |
| 2022-01-04 | $39.17 | $39.17 | 4,958,300 | — | — |
| 2022-01-03 | $40.56 | $40.56 | 3,657,300 | — | — |