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
- 2019-05-23 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 | $29.60 | $29.60 | 163,500 | — | — |
| 2022-12-29 | $29.56 | $29.56 | 127,300 | — | — |
| 2022-12-28 | $28.65 | $28.65 | 160,100 | — | — |
| 2022-12-27 | $28.32 | $28.32 | 58,200 | — | — |
| 2022-12-23 | $30.02 | $30.02 | 94,900 | — | — |
| 2022-12-22 | $31.08 | $31.08 | 146,000 | — | — |
| 2022-12-21 | $30.11 | $30.11 | 390,800 | — | — |
| 2022-12-20 | $30.20 | $30.20 | 139,600 | — | — |
| 2022-12-19 | $30.23 | $30.23 | 142,800 | — | — |
| 2022-12-16 | $30.83 | $30.83 | 501,900 | — | — |
| 2022-12-15 | $31.27 | $31.27 | 531,800 | — | — |
| 2022-12-14 | $32.12 | $32.12 | 202,300 | — | — |
| 2022-12-13 | $31.96 | $31.96 | 88,500 | — | — |
| 2022-12-12 | $30.47 | $30.47 | 154,000 | — | — |
| 2022-12-09 | $30.61 | $30.61 | 101,100 | — | — |
| 2022-12-08 | $31.51 | $31.51 | 554,600 | — | — |
| 2022-12-07 | $31.12 | $31.12 | 281,600 | — | — |
| 2022-12-06 | $32.90 | $32.90 | 388,700 | — | — |
| 2022-12-05 | $32.41 | $32.41 | 461,200 | — | — |
| 2022-12-02 | $31.73 | $31.73 | 608,000 | — | — |
| 2022-12-01 | $28.89 | $28.89 | 273,500 | — | — |
| 2022-11-30 | $28.96 | $28.96 | 292,300 | — | — |
| 2022-11-29 | $27.61 | $27.61 | 96,500 | — | — |
| 2022-11-28 | $26.40 | $26.40 | 190,500 | — | — |
| 2022-11-25 | $28.02 | $28.02 | 61,900 | — | — |
| 2022-11-23 | $27.18 | $27.18 | 236,400 | — | — |
| 2022-11-22 | $28.07 | $28.07 | 193,700 | — | — |
| 2022-11-21 | $26.72 | $26.72 | 121,200 | — | — |
| 2022-11-18 | $27.63 | $27.63 | 130,900 | — | — |
| 2022-11-17 | $27.36 | $27.36 | 217,200 | — | — |
| 2022-11-16 | $28.81 | $28.81 | 133,500 | — | — |
| 2022-11-15 | $28.24 | $28.24 | 233,500 | — | — |
| 2022-11-14 | $28.86 | $28.86 | 216,300 | — | — |
| 2022-11-11 | $29.01 | $29.01 | 331,100 | — | — |
| 2022-11-10 | $28.61 | $28.61 | 435,600 | — | — |
| 2022-11-09 | $26.00 | $26.00 | 338,500 | — | — |
| 2022-11-08 | $24.68 | $24.68 | 996,000 | — | — |
| 2022-11-07 | $23.43 | $23.43 | 177,600 | — | — |
| 2022-11-04 | $23.70 | $23.70 | 232,900 | — | — |
| 2022-11-03 | $24.37 | $24.37 | 236,500 | — | — |
| 2022-11-02 | $24.49 | $24.49 | 106,200 | — | — |
| 2022-11-01 | $25.78 | $25.78 | 155,500 | — | — |
| 2022-10-31 | $24.75 | $24.75 | 110,100 | — | — |
| 2022-10-28 | $25.01 | $25.01 | 58,300 | — | — |
| 2022-10-27 | $24.00 | $24.00 | 217,500 | — | — |
| 2022-10-26 | $23.76 | $23.76 | 139,600 | — | — |
| 2022-10-25 | $24.92 | $24.92 | 89,300 | — | — |
| 2022-10-24 | $24.62 | $24.62 | 77,900 | — | — |
| 2022-10-21 | $24.31 | $24.31 | 94,700 | — | — |
| 2022-10-20 | $23.82 | $23.82 | 269,400 | — | — |
| 2022-10-19 | $23.87 | $23.87 | 187,000 | — | — |
| 2022-10-18 | $23.67 | $23.67 | 288,200 | — | — |
| 2022-10-17 | $23.07 | $23.07 | 366,500 | — | — |
| 2022-10-14 | $21.89 | $21.89 | 235,500 | — | — |
| 2022-10-13 | $21.21 | $21.21 | 253,800 | — | — |
| 2022-10-12 | $20.69 | $20.69 | 290,500 | — | — |
| 2022-10-11 | $20.37 | $20.37 | 192,400 | — | — |
| 2022-10-10 | $20.83 | $20.83 | 190,300 | — | — |
| 2022-10-07 | $21.32 | $21.32 | 144,400 | — | — |
| 2022-10-06 | $22.07 | $22.07 | 92,500 | — | — |
| 2022-10-05 | $22.02 | $22.02 | 123,900 | — | — |
| 2022-10-04 | $23.45 | $23.45 | 216,900 | — | — |
| 2022-10-03 | $22.93 | $22.93 | 162,100 | — | — |
| 2022-09-30 | $23.26 | $23.26 | 168,600 | — | — |
| 2022-09-29 | $23.77 | $23.77 | 190,800 | — | — |
| 2022-09-28 | $24.22 | $24.22 | 113,600 | — | — |
| 2022-09-27 | $22.75 | $22.75 | 111,200 | — | — |
| 2022-09-26 | $22.42 | $22.42 | 195,300 | — | — |
| 2022-09-23 | $22.92 | $22.92 | 191,300 | — | — |
| 2022-09-22 | $24.11 | $24.11 | 162,400 | — | — |
| 2022-09-21 | $24.43 | $24.43 | 231,400 | — | — |
| 2022-09-20 | $24.44 | $24.44 | 230,200 | — | — |
| 2022-09-19 | $23.49 | $23.49 | 412,100 | — | — |
| 2022-09-16 | $24.52 | $24.52 | 132,100 | — | — |
| 2022-09-15 | $24.58 | $24.58 | 312,000 | — | — |
| 2022-09-14 | $23.86 | $23.86 | 218,000 | — | — |
| 2022-09-13 | $24.42 | $24.42 | 74,700 | — | — |
| 2022-09-12 | $24.98 | $24.98 | 160,900 | — | — |
| 2022-09-09 | $25.09 | $25.09 | 340,500 | — | — |
| 2022-09-08 | $25.10 | $25.10 | 656,700 | — | — |
| 2022-09-07 | $25.33 | $25.33 | 360,300 | — | — |
| 2022-09-06 | $25.30 | $25.30 | 363,200 | — | — |
| 2022-09-02 | $25.74 | $25.74 | 111,600 | — | — |
| 2022-09-01 | $26.25 | $26.25 | 203,600 | — | — |
| 2022-08-31 | $26.45 | $26.45 | 145,000 | — | — |
| 2022-08-30 | $25.37 | $25.37 | 239,300 | — | — |
| 2022-08-29 | $25.31 | $25.31 | 105,700 | — | — |
| 2022-08-26 | $25.21 | $25.21 | 168,800 | — | — |
| 2022-08-25 | $26.27 | $26.27 | 193,300 | — | — |
| 2022-08-24 | $26.71 | $26.71 | 128,200 | — | — |
| 2022-08-23 | $25.90 | $25.90 | 239,100 | — | — |
| 2022-08-22 | $26.05 | $26.05 | 277,600 | — | — |
| 2022-08-19 | $26.67 | $26.67 | 334,700 | — | — |
| 2022-08-18 | $25.99 | $25.99 | 215,100 | — | — |
| 2022-08-17 | $25.28 | $25.28 | 376,600 | — | — |
| 2022-08-16 | $25.77 | $25.77 | 175,400 | — | — |
| 2022-08-15 | $26.40 | $26.40 | 147,300 | — | — |
| 2022-08-12 | $26.25 | $26.25 | 276,700 | — | — |
| 2022-08-11 | $25.91 | $25.91 | 191,500 | — | — |
| 2022-08-10 | $28.44 | $28.44 | 97,800 | — | — |
| 2022-08-09 | $26.85 | $26.85 | 201,900 | — | — |
| 2022-08-08 | $27.65 | $27.65 | 300,500 | — | — |
| 2022-08-05 | $26.20 | $26.20 | 422,400 | — | — |
| 2022-08-04 | $25.36 | $25.36 | 254,500 | — | — |
| 2022-08-03 | $22.82 | $22.82 | 175,900 | — | — |
| 2022-08-02 | $22.97 | $22.97 | 128,400 | — | — |
| 2022-08-01 | $22.68 | $22.68 | 124,000 | — | — |
| 2022-07-29 | $23.56 | $23.56 | 210,800 | — | — |
| 2022-07-28 | $23.30 | $23.30 | 243,400 | — | — |
| 2022-07-27 | $24.35 | $24.35 | 372,300 | — | — |
| 2022-07-26 | $22.20 | $22.20 | 242,300 | — | — |
| 2022-07-25 | $20.66 | $20.66 | 151,600 | — | — |
| 2022-07-22 | $21.27 | $21.27 | 222,100 | — | — |
| 2022-07-21 | $21.62 | $21.62 | 178,700 | — | — |
| 2022-07-20 | $21.11 | $21.11 | 270,900 | — | — |
| 2022-07-19 | $20.56 | $20.56 | 167,500 | — | — |
| 2022-07-18 | $19.60 | $19.60 | 203,000 | — | — |
| 2022-07-15 | $20.98 | $20.98 | 138,500 | — | — |
| 2022-07-14 | $20.85 | $20.85 | 233,000 | — | — |
| 2022-07-13 | $21.38 | $21.38 | 184,800 | — | — |
| 2022-07-12 | $20.44 | $20.44 | 416,700 | — | — |
| 2022-07-11 | $20.74 | $20.74 | 282,800 | — | — |
| 2022-07-08 | $21.98 | $21.98 | 534,900 | — | — |
| 2022-07-07 | $20.00 | $20.00 | 787,800 | — | — |
| 2022-07-06 | $18.52 | $18.52 | 408,900 | — | — |
| 2022-07-05 | $18.47 | $18.47 | 276,900 | — | — |
| 2022-07-01 | $17.49 | $17.49 | 142,300 | — | — |
| 2022-06-30 | $16.78 | $16.78 | 179,800 | — | — |
| 2022-06-29 | $17.16 | $17.16 | 146,500 | — | — |
| 2022-06-28 | $17.00 | $17.00 | 444,800 | — | — |
| 2022-06-27 | $18.43 | $18.43 | 678,400 | — | — |
| 2022-06-24 | $16.88 | $16.88 | 602,000 | — | — |
| 2022-06-23 | $15.94 | $15.94 | 408,800 | — | — |
| 2022-06-22 | $14.80 | $14.80 | 100,500 | — | — |
| 2022-06-21 | $14.55 | $14.55 | 197,800 | — | — |
| 2022-06-17 | $14.64 | $14.64 | 568,700 | — | — |
| 2022-06-16 | $12.95 | $12.95 | 387,000 | — | — |
| 2022-06-15 | $13.49 | $13.49 | 1,196,200 | — | — |
| 2022-06-14 | $13.05 | $13.05 | 812,300 | — | — |
| 2022-06-13 | $13.50 | $13.50 | 587,500 | — | — |
| 2022-06-10 | $13.60 | $13.60 | 254,400 | — | — |
| 2022-06-09 | $14.64 | $14.64 | 233,000 | — | — |
| 2022-06-08 | $14.84 | $14.84 | 512,900 | — | — |
| 2022-06-07 | $15.13 | $15.13 | 350,700 | — | — |
| 2022-06-06 | $13.87 | $13.87 | 195,100 | — | — |
| 2022-06-03 | $15.23 | $15.23 | 331,400 | — | — |
| 2022-06-02 | $15.62 | $15.62 | 199,200 | — | — |
| 2022-06-01 | $15.25 | $15.25 | 211,000 | — | — |
| 2022-05-31 | $15.99 | $15.99 | 261,900 | — | — |
| 2022-05-27 | $15.93 | $15.93 | 578,900 | — | — |
| 2022-05-26 | $15.00 | $15.00 | 739,800 | — | — |
| 2022-05-25 | $15.73 | $15.73 | 604,600 | — | — |
| 2022-05-24 | $16.62 | $16.62 | 265,400 | — | — |
| 2022-05-23 | $17.32 | $17.32 | 311,100 | — | — |
| 2022-05-20 | $17.30 | $17.30 | 332,800 | — | — |
| 2022-05-19 | $17.02 | $17.02 | 905,000 | — | — |
| 2022-05-18 | $17.36 | $17.36 | 771,500 | — | — |
| 2022-05-17 | $18.28 | $18.28 | 597,100 | — | — |
| 2022-05-16 | $17.10 | $17.10 | 294,600 | — | — |
| 2022-05-13 | $17.35 | $17.35 | 418,300 | — | — |
| 2022-05-12 | $16.64 | $16.64 | 506,100 | — | — |
| 2022-05-11 | $16.59 | $16.59 | 640,600 | — | — |
| 2022-05-10 | $17.74 | $17.74 | 589,700 | — | — |
| 2022-05-09 | $18.15 | $18.15 | 628,100 | — | — |
| 2022-05-06 | $20.44 | $20.44 | 708,500 | — | — |
| 2022-05-05 | $21.64 | $21.64 | 484,400 | — | — |
| 2022-05-04 | $22.92 | $22.92 | 1,764,800 | — | — |
| 2022-05-03 | $23.48 | $23.48 | 368,200 | — | — |
| 2022-05-02 | $23.88 | $23.88 | 368,200 | — | — |
| 2022-04-29 | $23.48 | $23.48 | 395,100 | — | — |
| 2022-04-28 | $24.15 | $24.15 | 461,500 | — | — |
| 2022-04-27 | $24.59 | $24.59 | 371,600 | — | — |
| 2022-04-26 | $23.80 | $23.80 | 365,300 | — | — |
| 2022-04-25 | $25.69 | $25.69 | 446,100 | — | — |
| 2022-04-22 | $24.44 | $24.44 | 270,400 | — | — |
| 2022-04-21 | $25.14 | $25.14 | 343,700 | — | — |
| 2022-04-20 | $25.96 | $25.96 | 581,500 | — | — |
| 2022-04-19 | $24.96 | $24.96 | 997,000 | — | — |
| 2022-04-18 | $24.57 | $24.57 | 835,500 | — | — |
| 2022-04-14 | $24.01 | $24.01 | 1,169,600 | — | — |
| 2022-04-13 | $24.04 | $24.04 | 1,744,000 | — | — |
| 2022-04-12 | $24.90 | $24.90 | 2,484,600 | — | — |
| 2022-04-11 | $28.81 | $28.81 | 3,860,600 | — | — |
| 2022-04-08 | $46.99 | $46.99 | 3,626,100 | — | — |
| 2022-04-07 | $37.73 | $37.73 | 1,178,900 | — | — |
| 2022-04-06 | $41.76 | $41.76 | 345,200 | — | — |
| 2022-04-05 | $43.98 | $43.98 | 249,600 | — | — |
| 2022-04-04 | $45.15 | $45.15 | 489,200 | — | — |
| 2022-04-01 | $43.44 | $43.44 | 262,200 | — | — |
| 2022-03-31 | $43.88 | $43.88 | 262,000 | — | — |
| 2022-03-30 | $42.54 | $42.54 | 250,900 | — | — |
| 2022-03-29 | $44.02 | $44.02 | 313,800 | — | — |
| 2022-03-28 | $42.60 | $42.60 | 174,800 | — | — |
| 2022-03-25 | $42.20 | $42.20 | 92,100 | — | — |
| 2022-03-24 | $42.09 | $42.09 | 158,700 | — | — |
| 2022-03-23 | $41.14 | $41.14 | 108,800 | — | — |
| 2022-03-22 | $41.13 | $41.13 | 308,700 | — | — |
| 2022-03-21 | $40.12 | $40.12 | 279,800 | — | — |
| 2022-03-18 | $41.19 | $41.19 | 532,000 | — | — |
| 2022-03-17 | $41.80 | $41.80 | 257,400 | — | — |
| 2022-03-16 | $42.28 | $42.28 | 424,800 | — | — |
| 2022-03-15 | $42.07 | $42.07 | 163,100 | — | — |
| 2022-03-14 | $42.57 | $42.57 | 213,900 | — | — |
| 2022-03-11 | $44.39 | $44.39 | 194,300 | — | — |
| 2022-03-10 | $47.02 | $47.02 | 223,700 | — | — |
| 2022-03-09 | $47.70 | $47.70 | 825,600 | — | — |
| 2022-03-08 | $43.50 | $43.50 | 627,400 | — | — |
| 2022-03-07 | $42.07 | $42.07 | 100,400 | — | — |
| 2022-03-04 | $42.87 | $42.87 | 141,700 | — | — |
| 2022-03-03 | $44.28 | $44.28 | 119,900 | — | — |
| 2022-03-02 | $46.92 | $46.92 | 171,200 | — | — |
| 2022-03-01 | $47.30 | $47.30 | 259,300 | — | — |
| 2022-02-28 | $47.50 | $47.50 | 127,400 | — | — |
| 2022-02-25 | $47.68 | $47.68 | 133,100 | — | — |
| 2022-02-24 | $45.53 | $45.53 | 182,300 | — | — |
| 2022-02-23 | $44.18 | $44.18 | 170,900 | — | — |
| 2022-02-22 | $45.84 | $45.84 | 84,600 | — | — |
| 2022-02-18 | $46.26 | $46.26 | 145,400 | — | — |
| 2022-02-17 | $44.94 | $44.94 | 109,800 | — | — |
| 2022-02-16 | $47.71 | $47.71 | 114,400 | — | — |
| 2022-02-15 | $48.08 | $48.08 | 120,400 | — | — |
| 2022-02-14 | $47.49 | $47.49 | 138,600 | — | — |
| 2022-02-11 | $48.75 | $48.75 | 127,300 | — | — |
| 2022-02-10 | $49.02 | $49.02 | 177,500 | — | — |
| 2022-02-09 | $50.47 | $50.47 | 97,700 | — | — |
| 2022-02-08 | $49.34 | $49.34 | 72,800 | — | — |
| 2022-02-07 | $49.51 | $49.51 | 71,400 | — | — |
| 2022-02-04 | $48.59 | $48.59 | 125,800 | — | — |
| 2022-02-03 | $47.63 | $47.63 | 67,900 | — | — |
| 2022-02-02 | $49.33 | $49.33 | 72,200 | — | — |
| 2022-02-01 | $49.54 | $49.54 | 162,900 | — | — |
| 2022-01-31 | $48.83 | $48.83 | 225,200 | — | — |
| 2022-01-28 | $47.43 | $47.43 | 211,400 | — | — |
| 2022-01-27 | $46.32 | $46.32 | 226,900 | — | — |
| 2022-01-26 | $47.82 | $47.82 | 104,200 | — | — |
| 2022-01-25 | $46.33 | $46.33 | 190,800 | — | — |
| 2022-01-24 | $46.91 | $46.91 | 740,400 | — | — |
| 2022-01-21 | $46.21 | $46.21 | 212,100 | — | — |
| 2022-01-20 | $46.59 | $46.59 | 160,800 | — | — |
| 2022-01-19 | $46.63 | $46.63 | 224,100 | — | — |
| 2022-01-18 | $46.65 | $46.65 | 323,600 | — | — |
| 2022-01-14 | $48.44 | $48.44 | 171,200 | — | — |
| 2022-01-13 | $48.80 | $48.80 | 451,000 | — | — |
| 2022-01-12 | $50.77 | $50.77 | 177,100 | — | — |
| 2022-01-11 | $51.36 | $51.36 | 241,300 | — | — |
| 2022-01-10 | $52.31 | $52.31 | 178,600 | — | — |
| 2022-01-07 | $50.41 | $50.41 | 309,900 | — | — |
| 2022-01-06 | $52.17 | $52.17 | 229,700 | — | — |
| 2022-01-05 | $53.76 | $53.76 | 371,100 | — | — |
| 2022-01-04 | $55.00 | $55.00 | 253,100 | — | — |
| 2022-01-03 | $59.50 | $59.50 | 182,500 | — | — |