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
- 2021-11-17 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 | $27.28 | $27.28 | 348,900 | — | — |
| 2022-12-29 | $27.24 | $27.24 | 363,900 | — | — |
| 2022-12-28 | $24.96 | $24.96 | 395,100 | — | — |
| 2022-12-27 | $24.86 | $24.86 | 337,200 | — | — |
| 2022-12-23 | $25.55 | $25.55 | 467,500 | — | — |
| 2022-12-22 | $26.08 | $26.08 | 153,900 | — | — |
| 2022-12-21 | $26.92 | $26.92 | 208,500 | — | — |
| 2022-12-20 | $27.07 | $27.07 | 224,800 | — | — |
| 2022-12-19 | $26.93 | $26.93 | 341,500 | — | — |
| 2022-12-16 | $27.47 | $27.47 | 669,700 | — | — |
| 2022-12-15 | $28.24 | $28.24 | 388,700 | — | — |
| 2022-12-14 | $28.29 | $28.29 | 759,900 | — | — |
| 2022-12-13 | $28.90 | $28.90 | 1,140,600 | — | — |
| 2022-12-12 | $28.22 | $28.22 | 382,500 | — | — |
| 2022-12-09 | $26.62 | $26.62 | 443,500 | — | — |
| 2022-12-08 | $26.53 | $26.53 | 584,300 | — | — |
| 2022-12-07 | $25.02 | $25.02 | 195,600 | — | — |
| 2022-12-06 | $24.61 | $24.61 | 314,800 | — | — |
| 2022-12-05 | $24.70 | $24.70 | 364,800 | — | — |
| 2022-12-02 | $26.12 | $26.12 | 316,100 | — | — |
| 2022-12-01 | $25.83 | $25.83 | 250,200 | — | — |
| 2022-11-30 | $25.70 | $25.70 | 1,262,900 | — | — |
| 2022-11-29 | $24.36 | $24.36 | 373,200 | — | — |
| 2022-11-28 | $24.59 | $24.59 | 415,500 | — | — |
| 2022-11-25 | $24.98 | $24.98 | 67,900 | — | — |
| 2022-11-23 | $25.32 | $25.32 | 253,700 | — | — |
| 2022-11-22 | $24.25 | $24.25 | 336,300 | — | — |
| 2022-11-21 | $23.90 | $23.90 | 259,300 | — | — |
| 2022-11-18 | $24.63 | $24.63 | 264,900 | — | — |
| 2022-11-17 | $25.11 | $25.11 | 203,900 | — | — |
| 2022-11-16 | $26.15 | $26.15 | 433,500 | — | — |
| 2022-11-15 | $28.22 | $28.22 | 247,900 | — | — |
| 2022-11-14 | $27.47 | $27.47 | 247,500 | — | — |
| 2022-11-11 | $27.64 | $27.64 | 216,400 | — | — |
| 2022-11-10 | $26.50 | $26.50 | 397,900 | — | — |
| 2022-11-09 | $23.36 | $23.36 | 544,900 | — | — |
| 2022-11-08 | $24.99 | $24.99 | 500,200 | — | — |
| 2022-11-07 | $23.88 | $23.88 | 652,800 | — | — |
| 2022-11-04 | $23.00 | $23.00 | 1,036,400 | — | — |
| 2022-11-03 | $24.93 | $24.93 | 635,600 | — | — |
| 2022-11-02 | $25.77 | $25.77 | 990,100 | — | — |
| 2022-11-01 | $29.34 | $29.34 | 185,600 | — | — |
| 2022-10-31 | $29.61 | $29.61 | 543,400 | — | — |
| 2022-10-28 | $29.70 | $29.70 | 316,400 | — | — |
| 2022-10-27 | $29.59 | $29.59 | 311,700 | — | — |
| 2022-10-26 | $29.19 | $29.19 | 311,300 | — | — |
| 2022-10-25 | $29.79 | $29.79 | 488,000 | — | — |
| 2022-10-24 | $28.15 | $28.15 | 330,500 | — | — |
| 2022-10-21 | $29.00 | $29.00 | 1,049,900 | — | — |
| 2022-10-20 | $29.14 | $29.14 | 299,700 | — | — |
| 2022-10-19 | $29.10 | $29.10 | 485,000 | — | — |
| 2022-10-18 | $30.88 | $30.88 | 410,300 | — | — |
| 2022-10-17 | $29.99 | $29.99 | 874,300 | — | — |
| 2022-10-14 | $28.07 | $28.07 | 1,217,300 | — | — |
| 2022-10-13 | $29.49 | $29.49 | 1,386,400 | — | — |
| 2022-10-12 | $30.94 | $30.94 | 647,500 | — | — |
| 2022-10-11 | $32.17 | $32.17 | 542,000 | — | — |
| 2022-10-10 | $33.25 | $33.25 | 988,100 | — | — |
| 2022-10-07 | $35.62 | $35.62 | 753,500 | — | — |
| 2022-10-06 | $39.00 | $39.00 | 497,900 | — | — |
| 2022-10-05 | $39.45 | $39.45 | 823,700 | — | — |
| 2022-10-04 | $38.65 | $38.65 | 640,600 | — | — |
| 2022-10-03 | $36.41 | $36.41 | 416,900 | — | — |
| 2022-09-30 | $34.83 | $34.83 | 802,600 | — | — |
| 2022-09-29 | $34.90 | $34.90 | 327,800 | — | — |
| 2022-09-28 | $35.25 | $35.25 | 362,600 | — | — |
| 2022-09-27 | $33.73 | $33.73 | 314,800 | — | — |
| 2022-09-26 | $33.02 | $33.02 | 422,000 | — | — |
| 2022-09-23 | $34.31 | $34.31 | 431,600 | — | — |
| 2022-09-22 | $33.79 | $33.79 | 747,300 | — | — |
| 2022-09-21 | $35.28 | $35.28 | 570,400 | — | — |
| 2022-09-20 | $35.48 | $35.48 | 341,300 | — | — |
| 2022-09-19 | $35.90 | $35.90 | 393,700 | — | — |
| 2022-09-16 | $35.19 | $35.19 | 2,526,900 | — | — |
| 2022-09-15 | $35.38 | $35.38 | 937,700 | — | — |
| 2022-09-14 | $36.32 | $36.32 | 1,205,800 | — | — |
| 2022-09-13 | $35.18 | $35.18 | 3,069,800 | — | — |
| 2022-09-12 | $43.58 | $43.58 | 567,400 | — | — |
| 2022-09-09 | $43.34 | $43.34 | 412,000 | — | — |
| 2022-09-08 | $40.36 | $40.36 | 282,600 | — | — |
| 2022-09-07 | $39.08 | $39.08 | 222,600 | — | — |
| 2022-09-06 | $37.95 | $37.95 | 272,600 | — | — |
| 2022-09-02 | $38.73 | $38.73 | 331,700 | — | — |
| 2022-09-01 | $38.85 | $38.85 | 782,100 | — | — |
| 2022-08-31 | $41.18 | $41.18 | 587,000 | — | — |
| 2022-08-30 | $41.60 | $41.60 | 324,300 | — | — |
| 2022-08-29 | $42.13 | $42.13 | 378,200 | — | — |
| 2022-08-26 | $44.15 | $44.15 | 242,300 | — | — |
| 2022-08-25 | $47.22 | $47.22 | 264,200 | — | — |
| 2022-08-24 | $47.03 | $47.03 | 125,900 | — | — |
| 2022-08-23 | $45.94 | $45.94 | 161,100 | — | — |
| 2022-08-22 | $45.65 | $45.65 | 357,300 | — | — |
| 2022-08-19 | $47.42 | $47.42 | 745,000 | — | — |
| 2022-08-18 | $48.89 | $48.89 | 259,400 | — | — |
| 2022-08-17 | $48.66 | $48.66 | 369,300 | — | — |
| 2022-08-16 | $50.45 | $50.45 | 454,800 | — | — |
| 2022-08-15 | $50.93 | $50.93 | 433,100 | — | — |
| 2022-08-12 | $49.90 | $49.90 | 584,400 | — | — |
| 2022-08-11 | $48.26 | $48.26 | 675,900 | — | — |
| 2022-08-10 | $50.25 | $50.25 | 669,800 | — | — |
| 2022-08-09 | $48.88 | $48.88 | 297,000 | — | — |
| 2022-08-08 | $49.22 | $49.22 | 774,800 | — | — |
| 2022-08-05 | $47.12 | $47.12 | 406,300 | — | — |
| 2022-08-04 | $47.66 | $47.66 | 897,900 | — | — |
| 2022-08-03 | $47.06 | $47.06 | 384,000 | — | — |
| 2022-08-02 | $44.60 | $44.60 | 314,300 | — | — |
| 2022-08-01 | $44.28 | $44.28 | 306,700 | — | — |
| 2022-07-29 | $43.47 | $43.47 | 436,500 | — | — |
| 2022-07-28 | $42.95 | $42.95 | 1,086,000 | — | — |
| 2022-07-27 | $41.92 | $41.92 | 286,900 | — | — |
| 2022-07-26 | $38.66 | $38.66 | 316,100 | — | — |
| 2022-07-25 | $40.42 | $40.42 | 279,200 | — | — |
| 2022-07-22 | $39.97 | $39.97 | 513,700 | — | — |
| 2022-07-21 | $43.61 | $43.61 | 771,700 | — | — |
| 2022-07-20 | $45.00 | $45.00 | 1,009,400 | — | — |
| 2022-07-19 | $42.67 | $42.67 | 1,319,300 | — | — |
| 2022-07-18 | $43.77 | $43.77 | 760,400 | — | — |
| 2022-07-15 | $43.80 | $43.80 | 671,300 | — | — |
| 2022-07-14 | $42.18 | $42.18 | 432,800 | — | — |
| 2022-07-13 | $42.48 | $42.48 | 553,600 | — | — |
| 2022-07-12 | $42.83 | $42.83 | 663,500 | — | — |
| 2022-07-11 | $42.17 | $42.17 | 666,400 | — | — |
| 2022-07-08 | $45.54 | $45.54 | 432,200 | — | — |
| 2022-07-07 | $45.01 | $45.01 | 677,800 | — | — |
| 2022-07-06 | $44.00 | $44.00 | 1,686,000 | — | — |
| 2022-07-05 | $43.35 | $43.35 | 968,200 | — | — |
| 2022-07-01 | $39.10 | $39.10 | 840,000 | — | — |
| 2022-06-30 | $36.23 | $36.23 | 584,300 | — | — |
| 2022-06-29 | $35.48 | $35.48 | 340,700 | — | — |
| 2022-06-28 | $36.70 | $36.70 | 292,900 | — | — |
| 2022-06-27 | $40.53 | $40.53 | 763,200 | — | — |
| 2022-06-24 | $39.89 | $39.89 | 1,064,600 | — | — |
| 2022-06-23 | $37.17 | $37.17 | 1,140,900 | — | — |
| 2022-06-22 | $32.25 | $32.25 | 1,257,200 | — | — |
| 2022-06-21 | $34.29 | $34.29 | 1,443,300 | — | — |
| 2022-06-17 | $33.18 | $33.18 | 1,480,600 | — | — |
| 2022-06-16 | $33.11 | $33.11 | 1,549,200 | — | — |
| 2022-06-15 | $33.65 | $33.65 | 1,871,200 | — | — |
| 2022-06-14 | $32.05 | $32.05 | 911,300 | — | — |
| 2022-06-13 | $29.40 | $29.40 | 877,000 | — | — |
| 2022-06-10 | $32.73 | $32.73 | 842,000 | — | — |
| 2022-06-09 | $34.54 | $34.54 | 364,000 | — | — |
| 2022-06-08 | $36.37 | $36.37 | 388,400 | — | — |
| 2022-06-07 | $37.48 | $37.48 | 641,900 | — | — |
| 2022-06-06 | $32.85 | $32.85 | 715,800 | — | — |
| 2022-06-03 | $35.57 | $35.57 | 261,800 | — | — |
| 2022-06-02 | $37.27 | $37.27 | 558,800 | — | — |
| 2022-06-01 | $34.12 | $34.12 | 547,500 | — | — |
| 2022-05-31 | $33.44 | $33.44 | 754,500 | — | — |
| 2022-05-27 | $34.99 | $34.99 | 513,500 | — | — |
| 2022-05-26 | $32.24 | $32.24 | 717,000 | — | — |
| 2022-05-25 | $32.77 | $32.77 | 427,800 | — | — |
| 2022-05-24 | $29.62 | $29.62 | 772,300 | — | — |
| 2022-05-23 | $32.63 | $32.63 | 443,900 | — | — |
| 2022-05-20 | $32.30 | $32.30 | 597,600 | — | — |
| 2022-05-19 | $32.08 | $32.08 | 703,400 | — | — |
| 2022-05-18 | $30.38 | $30.38 | 540,400 | — | — |
| 2022-05-17 | $31.74 | $31.74 | 638,400 | — | — |
| 2022-05-16 | $32.73 | $32.73 | 453,600 | — | — |
| 2022-05-13 | $34.91 | $34.91 | 1,349,500 | — | — |
| 2022-05-12 | $29.51 | $29.51 | 1,328,400 | — | — |
| 2022-05-11 | $28.61 | $28.61 | 2,374,200 | — | — |
| 2022-05-10 | $32.15 | $32.15 | 1,031,900 | — | — |
| 2022-05-09 | $32.92 | $32.92 | 731,100 | — | — |
| 2022-05-06 | $35.98 | $35.98 | 829,300 | — | — |
| 2022-05-05 | $37.31 | $37.31 | 709,200 | — | — |
| 2022-05-04 | $39.78 | $39.78 | 456,700 | — | — |
| 2022-05-03 | $38.38 | $38.38 | 394,500 | — | — |
| 2022-05-02 | $40.82 | $40.82 | 309,300 | — | — |
| 2022-04-29 | $40.19 | $40.19 | 166,000 | — | — |
| 2022-04-28 | $42.31 | $42.31 | 399,000 | — | — |
| 2022-04-27 | $40.87 | $40.87 | 497,500 | — | — |
| 2022-04-26 | $41.99 | $41.99 | 646,200 | — | — |
| 2022-04-25 | $44.16 | $44.16 | 477,900 | — | — |
| 2022-04-22 | $41.84 | $41.84 | 522,700 | — | — |
| 2022-04-21 | $42.77 | $42.77 | 621,800 | — | — |
| 2022-04-20 | $45.32 | $45.32 | 652,300 | — | — |
| 2022-04-19 | $46.99 | $46.99 | 1,061,300 | — | — |
| 2022-04-18 | $43.83 | $43.83 | 595,400 | — | — |
| 2022-04-14 | $44.00 | $44.00 | 803,000 | — | — |
| 2022-04-13 | $43.52 | $43.52 | 2,666,300 | — | — |
| 2022-04-12 | $39.10 | $39.10 | 904,500 | — | — |
| 2022-04-11 | $38.08 | $38.08 | 1,158,300 | — | — |
| 2022-04-08 | $36.55 | $36.55 | 1,121,700 | — | — |
| 2022-04-07 | $37.99 | $37.99 | 1,024,500 | — | — |
| 2022-04-06 | $38.12 | $38.12 | 959,300 | — | — |
| 2022-04-05 | $37.91 | $37.91 | 1,651,600 | — | — |
| 2022-04-04 | $40.45 | $40.45 | 4,186,000 | — | — |
| 2022-04-01 | $40.48 | $40.48 | 953,300 | — | — |
| 2022-03-31 | $41.47 | $41.47 | 857,000 | — | — |
| 2022-03-30 | $43.58 | $43.58 | 518,800 | — | — |
| 2022-03-29 | $47.00 | $47.00 | 1,095,000 | — | — |
| 2022-03-28 | $41.99 | $41.99 | 721,800 | — | — |
| 2022-03-25 | $39.62 | $39.62 | 567,200 | — | — |
| 2022-03-24 | $42.40 | $42.40 | 725,700 | — | — |
| 2022-03-23 | $42.99 | $42.99 | 702,600 | — | — |
| 2022-03-22 | $43.22 | $43.22 | 626,800 | — | — |
| 2022-03-21 | $39.40 | $39.40 | 422,700 | — | — |
| 2022-03-18 | $38.26 | $38.26 | 1,182,800 | — | — |
| 2022-03-17 | $38.62 | $38.62 | 281,100 | — | — |
| 2022-03-16 | $36.54 | $36.54 | 574,600 | — | — |
| 2022-03-15 | $32.73 | $32.73 | 388,700 | — | — |
| 2022-03-14 | $32.18 | $32.18 | 571,400 | — | — |
| 2022-03-11 | $35.03 | $35.03 | 496,500 | — | — |
| 2022-03-10 | $37.25 | $37.25 | 199,900 | — | — |
| 2022-03-09 | $38.99 | $38.99 | 394,300 | — | — |
| 2022-03-08 | $37.91 | $37.91 | 505,300 | — | — |
| 2022-03-07 | $36.80 | $36.80 | 433,000 | — | — |
| 2022-03-04 | $37.47 | $37.47 | 305,400 | — | — |
| 2022-03-03 | $39.20 | $39.20 | 330,900 | — | — |
| 2022-03-02 | $41.97 | $41.97 | 274,500 | — | — |
| 2022-03-01 | $42.09 | $42.09 | 322,800 | — | — |
| 2022-02-28 | $42.19 | $42.19 | 230,400 | — | — |
| 2022-02-25 | $43.90 | $43.90 | 303,900 | — | — |
| 2022-02-24 | $43.01 | $43.01 | 409,200 | — | — |
| 2022-02-23 | $40.02 | $40.02 | 442,100 | — | — |
| 2022-02-22 | $41.66 | $41.66 | 376,500 | — | — |
| 2022-02-18 | $43.68 | $43.68 | 1,404,700 | — | — |
| 2022-02-17 | $51.54 | $51.54 | 1,137,700 | — | — |
| 2022-02-16 | $61.87 | $61.87 | 341,900 | — | — |
| 2022-02-15 | $62.91 | $62.91 | 201,900 | — | — |
| 2022-02-14 | $63.23 | $63.23 | 543,600 | — | — |
| 2022-02-11 | $63.14 | $63.14 | 486,600 | — | — |
| 2022-02-10 | $64.55 | $64.55 | 322,900 | — | — |
| 2022-02-09 | $63.66 | $63.66 | 390,100 | — | — |
| 2022-02-08 | $61.17 | $61.17 | 349,000 | — | — |
| 2022-02-07 | $62.62 | $62.62 | 274,700 | — | — |
| 2022-02-04 | $56.16 | $56.16 | 245,800 | — | — |
| 2022-02-03 | $52.65 | $52.65 | 494,500 | — | — |
| 2022-02-02 | $55.87 | $55.87 | 385,100 | — | — |
| 2022-02-01 | $54.00 | $54.00 | 528,000 | — | — |
| 2022-01-31 | $50.02 | $50.02 | 377,500 | — | — |
| 2022-01-28 | $48.99 | $48.99 | 194,700 | — | — |
| 2022-01-27 | $48.53 | $48.53 | 268,200 | — | — |
| 2022-01-26 | $50.91 | $50.91 | 299,300 | — | — |
| 2022-01-25 | $50.42 | $50.42 | 322,700 | — | — |
| 2022-01-24 | $51.70 | $51.70 | 564,800 | — | — |
| 2022-01-21 | $53.02 | $53.02 | 908,800 | — | — |
| 2022-01-20 | $55.29 | $55.29 | 421,200 | — | — |
| 2022-01-19 | $56.98 | $56.98 | 422,500 | — | — |
| 2022-01-18 | $60.26 | $60.26 | 402,900 | — | — |
| 2022-01-14 | $62.61 | $62.61 | 338,100 | — | — |
| 2022-01-13 | $60.69 | $60.69 | 294,700 | — | — |
| 2022-01-12 | $64.23 | $64.23 | 179,800 | — | — |
| 2022-01-11 | $67.92 | $67.92 | 319,300 | — | — |
| 2022-01-10 | $66.00 | $66.00 | 562,100 | — | — |
| 2022-01-07 | $64.01 | $64.01 | 394,000 | — | — |
| 2022-01-06 | $62.03 | $62.03 | 522,400 | — | — |
| 2022-01-05 | $59.95 | $59.95 | 747,400 | — | — |
| 2022-01-04 | $64.90 | $64.90 | 515,300 | — | — |
| 2022-01-03 | $72.82 | $72.82 | 565,800 | — | — |