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
- 2020-07-24 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 | $27.54 | $29.78 | 962,000 | — | — |
| 2022-12-29 | $27.81 | $30.07 | 726,200 | — | — |
| 2022-12-28 | $27.21 | $29.42 | 758,000 | — | — |
| 2022-12-27 | $27.64 | $29.89 | 837,500 | — | — |
| 2022-12-23 | $28.13 | $30.42 | 511,700 | — | — |
| 2022-12-22 | $28.03 | $30.31 | 1,023,600 | — | — |
| 2022-12-21 | $28.98 | $31.34 | 636,600 | — | — |
| 2022-12-20 | $28.96 | $31.32 | 864,000 | — | — |
| 2022-12-19 | $29.19 | $31.56 | 1,203,800 | — | — |
| 2022-12-16 | $30.45 | $32.93 | 1,174,100 | — | — |
| 2022-12-15 | $31.01 | $33.53 | 841,100 | — | — |
| 2022-12-14 | $32.11 | $34.72 | 760,500 | — | — |
| 2022-12-13 | $32.12 | $34.73 | 863,600 | — | — |
| 2022-12-12 | $31.10 | $33.63 | 775,400 | — | — |
| 2022-12-09 | $30.88 | $33.39 | 663,500 | — | — |
| 2022-12-08 | $30.90 | $33.41 | 677,100 | — | — |
| 2022-12-07 | $30.81 | $33.32 | 814,700 | — | — |
| 2022-12-06 | $30.84 | $33.35 | 972,700 | — | — |
| 2022-12-05 | $32.57 | $35.22 | 850,300 | — | — |
| 2022-12-02 | $32.70 | $35.36 | 598,800 | — | — |
| 2022-12-01 | $32.44 | $35.08 | 906,600 | — | — |
| 2022-11-30 | $32.61 | $35.26 | 712,300 | — | — |
| 2022-11-29 | $31.36 | $33.91 | 611,000 | — | — |
| 2022-11-28 | $31.89 | $34.14 | 574,600 | — | — |
| 2022-11-25 | $32.32 | $34.60 | 183,700 | — | — |
| 2022-11-23 | $32.16 | $34.43 | 354,600 | — | — |
| 2022-11-22 | $31.90 | $34.15 | 521,100 | — | — |
| 2022-11-21 | $31.37 | $33.58 | 659,600 | — | — |
| 2022-11-18 | $30.83 | $33.00 | 750,000 | — | — |
| 2022-11-17 | $31.28 | $33.49 | 419,500 | — | — |
| 2022-11-16 | $32.13 | $34.40 | 406,900 | — | — |
| 2022-11-15 | $32.27 | $34.55 | 535,500 | — | — |
| 2022-11-14 | $31.68 | $33.91 | 590,600 | — | — |
| 2022-11-11 | $32.03 | $34.29 | 747,600 | — | — |
| 2022-11-10 | $32.83 | $35.14 | 564,900 | — | — |
| 2022-11-09 | $31.66 | $33.89 | 775,800 | — | — |
| 2022-11-08 | $31.67 | $33.90 | 634,600 | — | — |
| 2022-11-07 | $31.23 | $33.43 | 615,400 | — | — |
| 2022-11-04 | $31.49 | $33.71 | 1,049,300 | — | — |
| 2022-11-03 | $30.75 | $32.92 | 765,700 | — | — |
| 2022-11-02 | $30.57 | $32.73 | 396,900 | — | — |
| 2022-11-01 | $31.09 | $33.28 | 469,200 | — | — |
| 2022-10-31 | $31.03 | $33.22 | 816,300 | — | — |
| 2022-10-28 | $30.91 | $33.09 | 688,900 | — | — |
| 2022-10-27 | $30.36 | $32.50 | 759,300 | — | — |
| 2022-10-26 | $30.75 | $32.92 | 637,700 | — | — |
| 2022-10-25 | $30.86 | $33.04 | 961,900 | — | — |
| 2022-10-24 | $29.04 | $31.09 | 938,500 | — | — |
| 2022-10-21 | $29.29 | $31.35 | 637,700 | — | — |
| 2022-10-20 | $29.63 | $31.72 | 540,700 | — | — |
| 2022-10-19 | $30.78 | $32.95 | 847,100 | — | — |
| 2022-10-18 | $30.86 | $33.04 | 705,400 | — | — |
| 2022-10-17 | $29.97 | $32.08 | 1,038,200 | — | — |
| 2022-10-14 | $29.14 | $31.19 | 791,900 | — | — |
| 2022-10-13 | $29.61 | $31.70 | 983,300 | — | — |
| 2022-10-12 | $29.27 | $31.33 | 1,253,000 | — | — |
| 2022-10-11 | $30.31 | $32.45 | 730,600 | — | — |
| 2022-10-10 | $30.87 | $33.05 | 797,800 | — | — |
| 2022-10-07 | $32.57 | $34.87 | 866,900 | — | — |
| 2022-10-06 | $32.83 | $35.14 | 1,626,900 | — | — |
| 2022-10-05 | $33.61 | $35.98 | 1,168,700 | — | — |
| 2022-10-04 | $33.75 | $36.13 | 505,200 | — | — |
| 2022-10-03 | $33.54 | $35.90 | 746,300 | — | — |
| 2022-09-30 | $32.68 | $34.98 | 962,400 | — | — |
| 2022-09-29 | $32.28 | $34.56 | 927,800 | — | — |
| 2022-09-28 | $33.57 | $35.94 | 678,600 | — | — |
| 2022-09-27 | $33.91 | $36.30 | 507,900 | — | — |
| 2022-09-26 | $34.61 | $37.05 | 683,400 | — | — |
| 2022-09-23 | $36.09 | $38.63 | 1,149,400 | — | — |
| 2022-09-22 | $37.23 | $39.85 | 625,600 | — | — |
| 2022-09-21 | $38.96 | $41.71 | 423,500 | — | — |
| 2022-09-20 | $39.59 | $42.38 | 862,500 | — | — |
| 2022-09-19 | $40.09 | $42.92 | 337,700 | — | — |
| 2022-09-16 | $40.23 | $43.07 | 644,300 | — | — |
| 2022-09-15 | $40.38 | $43.23 | 524,400 | — | — |
| 2022-09-14 | $40.41 | $43.26 | 489,800 | — | — |
| 2022-09-13 | $39.65 | $42.45 | 574,100 | — | — |
| 2022-09-12 | $40.00 | $42.82 | 420,700 | — | — |
| 2022-09-09 | $39.82 | $42.63 | 483,600 | — | — |
| 2022-09-08 | $39.61 | $42.40 | 450,000 | — | — |
| 2022-09-07 | $39.08 | $41.84 | 437,300 | — | — |
| 2022-09-06 | $38.40 | $41.11 | 338,600 | — | — |
| 2022-09-02 | $38.55 | $41.27 | 419,800 | — | — |
| 2022-09-01 | $38.25 | $40.95 | 360,200 | — | — |
| 2022-08-31 | $38.39 | $41.10 | 396,800 | — | — |
| 2022-08-30 | $38.41 | $41.12 | 419,600 | — | — |
| 2022-08-29 | $39.47 | $41.91 | 379,000 | — | — |
| 2022-08-26 | $39.30 | $41.73 | 512,900 | — | — |
| 2022-08-25 | $40.33 | $42.82 | 302,400 | — | — |
| 2022-08-24 | $40.20 | $42.69 | 649,500 | — | — |
| 2022-08-23 | $40.31 | $42.80 | 352,800 | — | — |
| 2022-08-22 | $39.99 | $42.46 | 646,400 | — | — |
| 2022-08-19 | $40.75 | $43.27 | 559,000 | — | — |
| 2022-08-18 | $41.53 | $44.10 | 452,700 | — | — |
| 2022-08-17 | $40.98 | $43.51 | 438,100 | — | — |
| 2022-08-16 | $41.16 | $43.70 | 390,800 | — | — |
| 2022-08-15 | $41.43 | $43.99 | 504,500 | — | — |
| 2022-08-12 | $41.77 | $44.35 | 748,000 | — | — |
| 2022-08-11 | $42.00 | $44.60 | 595,400 | — | — |
| 2022-08-10 | $42.17 | $44.78 | 810,900 | — | — |
| 2022-08-09 | $41.88 | $44.47 | 528,500 | — | — |
| 2022-08-08 | $41.96 | $44.55 | 726,500 | — | — |
| 2022-08-05 | $40.31 | $42.80 | 524,400 | — | — |
| 2022-08-04 | $40.20 | $42.69 | 393,000 | — | — |
| 2022-08-03 | $39.40 | $41.84 | 345,100 | — | — |
| 2022-08-02 | $39.20 | $41.62 | 326,900 | — | — |
| 2022-08-01 | $38.78 | $41.18 | 441,400 | — | — |
| 2022-07-29 | $39.12 | $41.54 | 492,800 | — | — |
| 2022-07-28 | $39.13 | $41.55 | 700,200 | — | — |
| 2022-07-27 | $37.50 | $39.82 | 376,600 | — | — |
| 2022-07-26 | $37.66 | $39.99 | 374,400 | — | — |
| 2022-07-25 | $38.22 | $40.58 | 644,300 | — | — |
| 2022-07-22 | $38.00 | $40.35 | 635,500 | — | — |
| 2022-07-21 | $37.66 | $39.99 | 584,500 | — | — |
| 2022-07-20 | $38.13 | $40.49 | 867,200 | — | — |
| 2022-07-19 | $37.38 | $39.69 | 683,500 | — | — |
| 2022-07-18 | $36.72 | $38.99 | 484,500 | — | — |
| 2022-07-15 | $35.79 | $38.00 | 493,500 | — | — |
| 2022-07-14 | $35.52 | $37.72 | 311,400 | — | — |
| 2022-07-13 | $35.88 | $38.10 | 342,300 | — | — |
| 2022-07-12 | $35.89 | $38.11 | 443,500 | — | — |
| 2022-07-11 | $35.89 | $38.11 | 340,900 | — | — |
| 2022-07-08 | $36.34 | $38.59 | 284,900 | — | — |
| 2022-07-07 | $36.36 | $38.61 | 465,800 | — | — |
| 2022-07-06 | $35.66 | $37.86 | 669,700 | — | — |
| 2022-07-05 | $35.57 | $37.77 | 577,300 | — | — |
| 2022-07-01 | $36.11 | $38.34 | 397,900 | — | — |
| 2022-06-30 | $35.61 | $37.81 | 649,100 | — | — |
| 2022-06-29 | $35.83 | $38.05 | 1,037,900 | — | — |
| 2022-06-28 | $35.41 | $37.60 | 545,000 | — | — |
| 2022-06-27 | $36.47 | $38.72 | 654,200 | — | — |
| 2022-06-24 | $36.43 | $38.68 | 1,915,900 | — | — |
| 2022-06-23 | $34.76 | $36.91 | 1,476,900 | — | — |
| 2022-06-22 | $33.90 | $36.00 | 802,700 | — | — |
| 2022-06-21 | $34.25 | $36.37 | 713,000 | — | — |
| 2022-06-17 | $34.18 | $36.29 | 923,800 | — | — |
| 2022-06-16 | $33.93 | $36.03 | 636,800 | — | — |
| 2022-06-15 | $35.52 | $37.72 | 533,800 | — | — |
| 2022-06-14 | $34.68 | $36.82 | 751,700 | — | — |
| 2022-06-13 | $35.14 | $37.31 | 823,400 | — | — |
| 2022-06-10 | $37.05 | $39.34 | 612,900 | — | — |
| 2022-06-09 | $37.39 | $39.70 | 589,600 | — | — |
| 2022-06-08 | $37.19 | $39.49 | 648,800 | — | — |
| 2022-06-07 | $36.89 | $39.17 | 528,100 | — | — |
| 2022-06-06 | $37.42 | $39.73 | 453,000 | — | — |
| 2022-06-03 | $36.60 | $38.86 | 329,600 | — | — |
| 2022-06-02 | $36.66 | $38.93 | 425,600 | — | — |
| 2022-06-01 | $35.41 | $37.60 | 758,700 | — | — |
| 2022-05-31 | $36.18 | $38.42 | 860,100 | — | — |
| 2022-05-27 | $37.47 | $39.79 | 611,200 | — | — |
| 2022-05-26 | $37.64 | $39.63 | 471,600 | — | — |
| 2022-05-25 | $37.51 | $39.49 | 476,800 | — | — |
| 2022-05-24 | $37.50 | $39.48 | 462,400 | — | — |
| 2022-05-23 | $37.12 | $39.08 | 368,700 | — | — |
| 2022-05-20 | $36.59 | $38.52 | 598,300 | — | — |
| 2022-05-19 | $36.43 | $38.35 | 458,200 | — | — |
| 2022-05-18 | $35.48 | $37.35 | 533,700 | — | — |
| 2022-05-17 | $35.45 | $37.32 | 618,100 | — | — |
| 2022-05-16 | $34.18 | $35.98 | 1,003,700 | — | — |
| 2022-05-13 | $34.75 | $36.58 | 846,100 | — | — |
| 2022-05-12 | $34.24 | $36.05 | 1,355,600 | — | — |
| 2022-05-11 | $34.76 | $36.60 | 698,400 | — | — |
| 2022-05-10 | $34.61 | $36.44 | 803,000 | — | — |
| 2022-05-09 | $34.85 | $36.69 | 847,900 | — | — |
| 2022-05-06 | $36.02 | $37.92 | 929,100 | — | — |
| 2022-05-05 | $36.31 | $38.23 | 537,200 | — | — |
| 2022-05-04 | $37.57 | $39.55 | 681,100 | — | — |
| 2022-05-03 | $35.51 | $37.38 | 425,700 | — | — |
| 2022-05-02 | $35.43 | $37.30 | 603,500 | — | — |
| 2022-04-29 | $35.90 | $37.80 | 862,200 | — | — |
| 2022-04-28 | $36.70 | $38.64 | 512,200 | — | — |
| 2022-04-27 | $36.47 | $38.40 | 611,500 | — | — |
| 2022-04-26 | $36.84 | $38.78 | 928,300 | — | — |
| 2022-04-25 | $37.16 | $39.12 | 593,900 | — | — |
| 2022-04-22 | $37.19 | $39.15 | 780,800 | — | — |
| 2022-04-21 | $37.55 | $39.53 | 612,900 | — | — |
| 2022-04-20 | $38.60 | $40.64 | 693,600 | — | — |
| 2022-04-19 | $39.00 | $41.06 | 721,100 | — | — |
| 2022-04-18 | $38.55 | $40.59 | 861,000 | — | — |
| 2022-04-14 | $39.02 | $41.08 | 747,100 | — | — |
| 2022-04-13 | $39.84 | $41.94 | 986,500 | — | — |
| 2022-04-12 | $39.82 | $41.92 | 452,600 | — | — |
| 2022-04-11 | $40.32 | $42.45 | 1,026,500 | — | — |
| 2022-04-08 | $41.62 | $43.82 | 474,700 | — | — |
| 2022-04-07 | $41.91 | $44.12 | 449,000 | — | — |
| 2022-04-06 | $41.79 | $44.00 | 586,500 | — | — |
| 2022-04-05 | $41.84 | $44.05 | 787,800 | — | — |
| 2022-04-04 | $42.83 | $45.09 | 491,900 | — | — |
| 2022-04-01 | $43.53 | $45.83 | 453,500 | — | — |
| 2022-03-31 | $43.80 | $46.11 | 976,400 | — | — |
| 2022-03-30 | $43.39 | $45.68 | 659,800 | — | — |
| 2022-03-29 | $42.43 | $44.67 | 537,700 | — | — |
| 2022-03-28 | $42.15 | $44.38 | 545,400 | — | — |
| 2022-03-25 | $41.38 | $43.56 | 1,085,900 | — | — |
| 2022-03-24 | $42.23 | $44.46 | 473,100 | — | — |
| 2022-03-23 | $42.68 | $44.93 | 433,900 | — | — |
| 2022-03-22 | $42.91 | $45.18 | 405,900 | — | — |
| 2022-03-21 | $42.31 | $44.54 | 527,300 | — | — |
| 2022-03-18 | $42.63 | $44.88 | 739,100 | — | — |
| 2022-03-17 | $43.31 | $45.60 | 896,200 | — | — |
| 2022-03-16 | $42.56 | $44.81 | 941,100 | — | — |
| 2022-03-15 | $42.15 | $44.38 | 834,000 | — | — |
| 2022-03-14 | $41.85 | $44.06 | 764,300 | — | — |
| 2022-03-11 | $43.05 | $45.32 | 654,700 | — | — |
| 2022-03-10 | $42.88 | $45.14 | 745,400 | — | — |
| 2022-03-09 | $41.93 | $44.14 | 989,600 | — | — |
| 2022-03-08 | $40.59 | $42.73 | 1,040,600 | — | — |
| 2022-03-07 | $39.67 | $41.76 | 1,177,800 | — | — |
| 2022-03-04 | $38.71 | $40.75 | 776,400 | — | — |
| 2022-03-03 | $37.76 | $39.75 | 696,600 | — | — |
| 2022-03-02 | $37.55 | $39.53 | 679,000 | — | — |
| 2022-03-01 | $37.19 | $39.15 | 674,600 | — | — |
| 2022-02-28 | $37.37 | $39.34 | 942,500 | — | — |
| 2022-02-25 | $35.65 | $37.53 | 685,700 | — | — |
| 2022-02-24 | $35.23 | $36.75 | 997,700 | — | — |
| 2022-02-23 | $33.87 | $35.33 | 563,300 | — | — |
| 2022-02-22 | $34.41 | $35.90 | 633,900 | — | — |
| 2022-02-18 | $34.76 | $36.26 | 600,300 | — | — |
| 2022-02-17 | $34.93 | $36.44 | 600,900 | — | — |
| 2022-02-16 | $35.07 | $36.59 | 509,000 | — | — |
| 2022-02-15 | $35.26 | $36.78 | 680,300 | — | — |
| 2022-02-14 | $34.55 | $36.04 | 632,800 | — | — |
| 2022-02-11 | $34.63 | $36.13 | 592,500 | — | — |
| 2022-02-10 | $34.88 | $36.39 | 1,039,900 | — | — |
| 2022-02-09 | $35.44 | $36.97 | 682,300 | — | — |
| 2022-02-08 | $34.14 | $35.62 | 891,300 | — | — |
| 2022-02-07 | $33.82 | $35.28 | 906,500 | — | — |
| 2022-02-04 | $33.17 | $34.60 | 2,454,100 | — | — |
| 2022-02-03 | $32.46 | $33.86 | 1,472,000 | — | — |
| 2022-02-02 | $33.67 | $35.13 | 670,000 | — | — |
| 2022-02-01 | $33.89 | $35.36 | 816,200 | — | — |
| 2022-01-31 | $34.22 | $35.70 | 826,400 | — | — |
| 2022-01-28 | $33.40 | $34.84 | 1,116,800 | — | — |
| 2022-01-27 | $32.37 | $33.77 | 1,408,400 | — | — |
| 2022-01-26 | $32.64 | $34.05 | 877,000 | — | — |
| 2022-01-25 | $31.93 | $33.31 | 731,500 | — | — |
| 2022-01-24 | $32.90 | $34.32 | 1,225,200 | — | — |
| 2022-01-21 | $32.51 | $33.92 | 1,125,800 | — | — |
| 2022-01-20 | $33.38 | $34.82 | 1,002,300 | — | — |
| 2022-01-19 | $33.42 | $34.86 | 1,019,200 | — | — |
| 2022-01-18 | $33.14 | $34.57 | 773,300 | — | — |
| 2022-01-14 | $33.30 | $34.74 | 730,600 | — | — |
| 2022-01-13 | $34.22 | $35.70 | 665,200 | — | — |
| 2022-01-12 | $34.47 | $35.96 | 665,000 | — | — |
| 2022-01-11 | $35.33 | $36.86 | 764,200 | — | — |
| 2022-01-10 | $34.38 | $35.87 | 1,179,200 | — | — |
| 2022-01-07 | $34.73 | $36.23 | 1,152,700 | — | — |
| 2022-01-06 | $34.13 | $35.61 | 1,580,800 | — | — |
| 2022-01-05 | $35.03 | $36.54 | 499,400 | — | — |
| 2022-01-04 | $36.03 | $37.59 | 645,400 | — | — |
| 2022-01-03 | $36.66 | $38.24 | 709,800 | — | — |