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
- 2000-07-31 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 | $27.76 | $45.53 | 2,691,000 | — | — |
| 2022-12-29 | $27.89 | $45.73 | 3,829,600 | — | — |
| 2022-12-28 | $27.21 | $44.61 | 3,025,600 | — | — |
| 2022-12-27 | $28.31 | $46.42 | 3,212,200 | — | — |
| 2022-12-23 | $27.92 | $45.78 | 2,916,000 | — | — |
| 2022-12-22 | $26.67 | $43.73 | 3,325,800 | — | — |
| 2022-12-21 | $27.51 | $45.11 | 2,786,600 | — | — |
| 2022-12-20 | $26.93 | $44.17 | 2,747,400 | — | — |
| 2022-12-19 | $26.58 | $43.59 | 5,158,600 | — | — |
| 2022-12-16 | $26.22 | $43.00 | 40,683,800 | — | — |
| 2022-12-15 | $27.21 | $44.61 | 9,851,600 | — | — |
| 2022-12-14 | $27.99 | $45.38 | 9,631,400 | — | — |
| 2022-12-13 | $28.22 | $45.75 | 3,837,000 | — | — |
| 2022-12-12 | $27.56 | $44.68 | 3,597,000 | — | — |
| 2022-12-09 | $27.29 | $44.25 | 3,758,600 | — | — |
| 2022-12-08 | $27.43 | $44.48 | 3,551,600 | — | — |
| 2022-12-07 | $27.49 | $44.57 | 3,478,000 | — | — |
| 2022-12-06 | $27.71 | $44.93 | 4,346,000 | — | — |
| 2022-12-05 | $28.57 | $46.32 | 5,162,000 | — | — |
| 2022-12-02 | $29.98 | $48.61 | 3,215,000 | — | — |
| 2022-12-01 | $29.89 | $48.46 | 4,067,000 | — | — |
| 2022-11-30 | $29.86 | $48.42 | 5,154,800 | — | — |
| 2022-11-29 | $29.73 | $48.20 | 3,486,200 | — | — |
| 2022-11-28 | $29.53 | $47.87 | 3,100,800 | — | — |
| 2022-11-25 | $30.08 | $48.77 | 1,461,000 | — | — |
| 2022-11-23 | $29.99 | $48.62 | 2,880,000 | — | — |
| 2022-11-22 | $30.39 | $49.28 | 3,011,400 | — | — |
| 2022-11-21 | $29.72 | $48.18 | 4,474,600 | — | — |
| 2022-11-18 | $29.86 | $48.42 | 3,337,800 | — | — |
| 2022-11-17 | $30.05 | $48.72 | 3,020,200 | — | — |
| 2022-11-16 | $30.37 | $49.24 | 2,565,600 | — | — |
| 2022-11-15 | $31.17 | $50.54 | 2,618,600 | — | — |
| 2022-11-14 | $30.44 | $49.36 | 2,400,600 | — | — |
| 2022-11-11 | $30.96 | $50.20 | 3,840,600 | — | — |
| 2022-11-10 | $30.47 | $49.41 | 4,542,200 | — | — |
| 2022-11-09 | $29.42 | $47.69 | 5,057,200 | — | — |
| 2022-11-08 | $30.39 | $49.27 | 4,159,000 | — | — |
| 2022-11-07 | $30.59 | $49.60 | 4,200,600 | — | — |
| 2022-11-04 | $30.58 | $49.59 | 4,763,200 | — | — |
| 2022-11-03 | $30.00 | $48.65 | 4,854,200 | — | — |
| 2022-11-02 | $29.95 | $48.56 | 3,842,200 | — | — |
| 2022-11-01 | $30.18 | $48.93 | 2,841,600 | — | — |
| 2022-10-31 | $29.97 | $48.59 | 3,387,600 | — | — |
| 2022-10-28 | $29.92 | $48.51 | 3,360,600 | — | — |
| 2022-10-27 | $30.03 | $48.69 | 3,641,600 | — | — |
| 2022-10-26 | $30.07 | $48.75 | 3,728,400 | — | — |
| 2022-10-25 | $29.69 | $48.14 | 3,157,400 | — | — |
| 2022-10-24 | $29.32 | $47.53 | 4,144,600 | — | — |
| 2022-10-21 | $29.33 | $47.55 | 5,651,200 | — | — |
| 2022-10-20 | $28.33 | $45.94 | 6,740,800 | — | — |
| 2022-10-19 | $27.67 | $44.86 | 4,237,600 | — | — |
| 2022-10-18 | $26.59 | $43.12 | 3,909,000 | — | — |
| 2022-10-17 | $26.76 | $43.40 | 3,478,400 | — | — |
| 2022-10-14 | $26.47 | $42.91 | 5,612,400 | — | — |
| 2022-10-13 | $27.32 | $44.29 | 5,450,200 | — | — |
| 2022-10-12 | $26.22 | $42.51 | 5,060,000 | — | — |
| 2022-10-11 | $26.40 | $42.80 | 5,557,400 | — | — |
| 2022-10-10 | $26.86 | $43.54 | 2,726,600 | — | — |
| 2022-10-07 | $27.43 | $44.48 | 5,998,000 | — | — |
| 2022-10-06 | $27.00 | $43.79 | 4,851,800 | — | — |
| 2022-10-05 | $26.90 | $43.61 | 5,542,600 | — | — |
| 2022-10-04 | $26.77 | $43.41 | 5,851,800 | — | — |
| 2022-10-03 | $25.08 | $40.67 | 5,350,200 | — | — |
| 2022-09-30 | $23.29 | $37.76 | 4,162,000 | — | — |
| 2022-09-29 | $23.37 | $37.88 | 4,614,000 | — | — |
| 2022-09-28 | $23.29 | $37.76 | 10,099,400 | — | — |
| 2022-09-27 | $22.63 | $36.68 | 8,560,200 | — | — |
| 2022-09-26 | $22.39 | $36.30 | 7,351,600 | — | — |
| 2022-09-23 | $23.45 | $38.02 | 6,561,000 | — | — |
| 2022-09-22 | $25.39 | $41.16 | 5,310,400 | — | — |
| 2022-09-21 | $25.84 | $41.91 | 4,460,800 | — | — |
| 2022-09-20 | $26.61 | $43.14 | 3,303,000 | — | — |
| 2022-09-19 | $26.95 | $43.70 | 3,445,600 | — | — |
| 2022-09-16 | $26.96 | $43.71 | 5,112,400 | — | — |
| 2022-09-15 | $27.05 | $43.86 | 11,214,000 | — | — |
| 2022-09-14 | $28.06 | $45.03 | 8,887,400 | — | — |
| 2022-09-13 | $27.41 | $43.98 | 3,931,400 | — | — |
| 2022-09-12 | $28.13 | $45.15 | 4,268,600 | — | — |
| 2022-09-09 | $27.60 | $44.30 | 3,338,200 | — | — |
| 2022-09-08 | $26.57 | $42.64 | 4,287,400 | — | — |
| 2022-09-07 | $26.28 | $42.17 | 3,351,800 | — | — |
| 2022-09-06 | $26.89 | $43.16 | 4,501,000 | — | — |
| 2022-09-02 | $27.51 | $44.15 | 3,139,400 | — | — |
| 2022-09-01 | $26.97 | $43.28 | 3,951,400 | — | — |
| 2022-08-31 | $27.41 | $43.98 | 3,735,000 | — | — |
| 2022-08-30 | $27.76 | $44.55 | 4,485,800 | — | — |
| 2022-08-29 | $29.00 | $46.54 | 4,398,400 | — | — |
| 2022-08-26 | $28.45 | $45.66 | 4,231,800 | — | — |
| 2022-08-25 | $28.90 | $46.38 | 5,937,600 | — | — |
| 2022-08-24 | $28.30 | $45.42 | 4,803,400 | — | — |
| 2022-08-23 | $28.07 | $45.04 | 6,848,800 | — | — |
| 2022-08-22 | $27.33 | $43.86 | 10,589,200 | — | — |
| 2022-08-19 | $27.27 | $42.84 | 10,810,144 | — | — |
| 2022-08-18 | $27.42 | $43.07 | 5,055,379 | — | — |
| 2022-08-17 | $26.71 | $41.97 | 4,529,973 | — | — |
| 2022-08-16 | $26.61 | $41.80 | 4,617,370 | — | — |
| 2022-08-15 | $26.81 | $42.11 | 4,419,501 | — | — |
| 2022-08-12 | $27.57 | $43.31 | 3,602,088 | — | — |
| 2022-08-11 | $27.35 | $42.96 | 4,804,213 | — | — |
| 2022-08-10 | $26.38 | $41.44 | 4,234,495 | — | — |
| 2022-08-09 | $25.80 | $40.54 | 4,748,058 | — | — |
| 2022-08-08 | $25.71 | $40.38 | 5,327,782 | — | — |
| 2022-08-05 | $25.47 | $40.01 | 8,378,530 | — | — |
| 2022-08-04 | $24.93 | $39.17 | 7,736,730 | — | — |
| 2022-08-03 | $25.53 | $40.11 | 5,231,196 | — | — |
| 2022-08-02 | $26.47 | $41.58 | 4,063,172 | — | — |
| 2022-08-01 | $26.54 | $41.70 | 5,155,846 | — | — |
| 2022-07-29 | $27.03 | $42.47 | 5,458,266 | — | — |
| 2022-07-28 | $26.11 | $41.01 | 5,197,911 | — | — |
| 2022-07-27 | $25.74 | $40.44 | 6,138,456 | — | — |
| 2022-07-26 | $24.91 | $39.14 | 5,765,179 | — | — |
| 2022-07-25 | $25.24 | $39.64 | 5,540,354 | — | — |
| 2022-07-22 | $24.39 | $38.31 | 4,756,226 | — | — |
| 2022-07-21 | $24.73 | $38.84 | 5,992,045 | — | — |
| 2022-07-20 | $25.00 | $39.27 | 5,474,806 | — | — |
| 2022-07-19 | $24.50 | $38.49 | 10,426,656 | — | — |
| 2022-07-18 | $23.90 | $37.55 | 5,972,442 | — | — |
| 2022-07-15 | $23.16 | $36.39 | 5,282,858 | — | — |
| 2022-07-14 | $22.83 | $35.87 | 8,429,376 | — | — |
| 2022-07-13 | $23.29 | $36.58 | 7,392,448 | — | — |
| 2022-07-12 | $23.47 | $36.87 | 8,143,292 | — | — |
| 2022-07-11 | $24.00 | $37.70 | 6,727,369 | — | — |
| 2022-07-08 | $24.17 | $37.97 | 6,093,736 | — | — |
| 2022-07-07 | $24.42 | $38.36 | 10,143,839 | — | — |
| 2022-07-06 | $23.64 | $37.14 | 10,375,810 | — | — |
| 2022-07-05 | $25.14 | $39.49 | 8,934,975 | — | — |
| 2022-07-01 | $26.82 | $42.14 | 5,089,481 | — | — |
| 2022-06-30 | $26.29 | $41.30 | 7,484,134 | — | — |
| 2022-06-29 | $26.62 | $41.81 | 8,411,202 | — | — |
| 2022-06-28 | $27.32 | $42.92 | 7,625,236 | — | — |
| 2022-06-27 | $26.13 | $41.04 | 8,325,847 | — | — |
| 2022-06-24 | $24.74 | $38.87 | 9,124,881 | — | — |
| 2022-06-23 | $24.37 | $38.28 | 9,153,673 | — | — |
| 2022-06-22 | $25.49 | $40.04 | 7,477,600 | — | — |
| 2022-06-21 | $26.91 | $42.27 | 6,856,832 | — | — |
| 2022-06-17 | $25.70 | $40.37 | 11,493,193 | — | — |
| 2022-06-16 | $27.27 | $42.84 | 13,776,966 | — | — |
| 2022-06-15 | $29.32 | $45.62 | 9,018,289 | — | — |
| 2022-06-14 | $29.65 | $46.13 | 5,608,557 | — | — |
| 2022-06-13 | $30.17 | $46.93 | 5,644,496 | — | — |
| 2022-06-10 | $31.76 | $49.41 | 5,249,165 | — | — |
| 2022-06-09 | $32.64 | $50.78 | 3,107,107 | — | — |
| 2022-06-08 | $33.46 | $52.05 | 4,014,368 | — | — |
| 2022-06-07 | $33.61 | $52.29 | 3,597,187 | — | — |
| 2022-06-06 | $32.73 | $50.91 | 3,344,183 | — | — |
| 2022-06-03 | $33.14 | $51.55 | 3,983,534 | — | — |
| 2022-06-02 | $33.37 | $51.92 | 4,003,749 | — | — |
| 2022-06-01 | $33.07 | $51.44 | 3,259,236 | — | — |
| 2022-05-31 | $32.48 | $50.53 | 4,799,925 | — | — |
| 2022-05-27 | $32.78 | $50.99 | 3,278,635 | — | — |
| 2022-05-26 | $32.20 | $50.10 | 4,060,109 | — | — |
| 2022-05-25 | $31.84 | $49.53 | 2,968,660 | — | — |
| 2022-05-24 | $31.52 | $49.03 | 3,928,195 | — | — |
| 2022-05-23 | $31.47 | $48.96 | 3,837,939 | — | — |
| 2022-05-20 | $30.28 | $47.11 | 4,514,045 | — | — |
| 2022-05-19 | $30.26 | $47.08 | 3,949,024 | — | — |
| 2022-05-18 | $29.95 | $46.59 | 4,316,175 | — | — |
| 2022-05-17 | $30.87 | $48.03 | 4,955,117 | — | — |
| 2022-05-16 | $30.83 | $47.96 | 5,124,195 | — | — |
| 2022-05-13 | $29.79 | $46.34 | 4,677,405 | — | — |
| 2022-05-12 | $28.20 | $43.88 | 7,211,323 | — | — |
| 2022-05-11 | $28.64 | $44.56 | 5,300,215 | — | — |
| 2022-05-10 | $28.62 | $44.53 | 7,984,833 | — | — |
| 2022-05-09 | $28.68 | $44.62 | 7,790,026 | — | — |
| 2022-05-06 | $31.20 | $48.54 | 4,406,432 | — | — |
| 2022-05-05 | $31.25 | $48.61 | 4,430,936 | — | — |
| 2022-05-04 | $32.14 | $50.01 | 5,267,543 | — | — |
| 2022-05-03 | $31.24 | $48.61 | 4,585,107 | — | — |
| 2022-05-02 | $29.99 | $46.66 | 5,138,080 | — | — |
| 2022-04-29 | $30.30 | $47.14 | 6,364,097 | — | — |
| 2022-04-28 | $30.67 | $47.71 | 7,033,056 | — | — |
| 2022-04-27 | $30.14 | $46.88 | 5,900,972 | — | — |
| 2022-04-26 | $29.70 | $46.20 | 6,017,570 | — | — |
| 2022-04-25 | $30.04 | $46.73 | 9,584,944 | — | — |
| 2022-04-22 | $31.28 | $48.66 | 6,701,027 | — | — |
| 2022-04-21 | $32.39 | $50.40 | 6,944,638 | — | — |
| 2022-04-20 | $33.68 | $52.40 | 5,016,581 | — | — |
| 2022-04-19 | $32.78 | $50.99 | 3,810,576 | — | — |
| 2022-04-18 | $32.90 | $51.19 | 5,235,484 | — | — |
| 2022-04-14 | $32.21 | $50.11 | 3,881,229 | — | — |
| 2022-04-13 | $32.05 | $49.86 | 4,328,836 | — | — |
| 2022-04-12 | $31.57 | $49.12 | 5,576,498 | — | — |
| 2022-04-11 | $30.58 | $47.58 | 5,794,992 | — | — |
| 2022-04-08 | $31.47 | $48.96 | 4,886,302 | — | — |
| 2022-04-07 | $30.88 | $48.04 | 5,261,826 | — | — |
| 2022-04-06 | $30.49 | $47.43 | 6,205,434 | — | — |
| 2022-04-05 | $30.66 | $47.69 | 5,603,656 | — | — |
| 2022-04-04 | $31.35 | $48.77 | 6,292,219 | — | — |
| 2022-04-01 | $30.88 | $48.04 | 6,104,763 | — | — |
| 2022-03-31 | $30.35 | $47.22 | 4,720,900 | — | — |
| 2022-03-30 | $30.71 | $47.78 | 5,003,921 | — | — |
| 2022-03-29 | $30.50 | $47.46 | 5,923,638 | — | — |
| 2022-03-28 | $30.50 | $47.45 | 5,212,001 | — | — |
| 2022-03-25 | $31.20 | $48.55 | 4,737,644 | — | — |
| 2022-03-24 | $30.86 | $48.00 | 4,353,748 | — | — |
| 2022-03-23 | $30.97 | $48.19 | 5,275,507 | — | — |
| 2022-03-22 | $30.24 | $47.04 | 4,973,495 | — | — |
| 2022-03-21 | $30.64 | $47.67 | 6,524,190 | — | — |
| 2022-03-18 | $29.75 | $46.28 | 5,109,901 | — | — |
| 2022-03-17 | $30.03 | $46.72 | 11,373,327 | — | — |
| 2022-03-16 | $28.81 | $44.38 | 6,910,741 | — | — |
| 2022-03-15 | $28.31 | $43.60 | 14,466,141 | — | — |
| 2022-03-14 | $28.33 | $43.63 | 11,512,183 | — | — |
| 2022-03-11 | $29.82 | $45.92 | 5,839,507 | — | — |
| 2022-03-10 | $29.49 | $45.42 | 8,862,280 | — | — |
| 2022-03-09 | $28.36 | $43.68 | 9,016,043 | — | — |
| 2022-03-08 | $29.24 | $45.03 | 12,072,100 | — | — |
| 2022-03-07 | $29.18 | $44.94 | 11,730,473 | — | — |
| 2022-03-04 | $28.88 | $44.48 | 9,776,688 | — | — |
| 2022-03-03 | $27.99 | $43.11 | 10,679,456 | — | — |
| 2022-03-02 | $28.22 | $43.46 | 10,280,041 | — | — |
| 2022-03-01 | $27.42 | $42.23 | 9,654,576 | — | — |
| 2022-02-28 | $27.34 | $42.11 | 10,450,139 | — | — |
| 2022-02-25 | $26.82 | $41.30 | 10,993,924 | — | — |
| 2022-02-24 | $25.70 | $39.58 | 6,610,567 | — | — |
| 2022-02-23 | $25.55 | $39.35 | 5,522,181 | — | — |
| 2022-02-22 | $25.55 | $39.35 | 12,375,133 | — | — |
| 2022-02-18 | $25.40 | $39.12 | 6,721,856 | — | — |
| 2022-02-17 | $26.40 | $40.66 | 4,580,614 | — | — |
| 2022-02-16 | $26.48 | $40.78 | 7,429,204 | — | — |
| 2022-02-15 | $25.80 | $39.74 | 4,853,017 | — | — |
| 2022-02-14 | $25.78 | $39.71 | 5,474,806 | — | — |
| 2022-02-11 | $25.97 | $40.00 | 5,013,110 | — | — |
| 2022-02-10 | $25.29 | $38.95 | 5,436,621 | — | — |
| 2022-02-09 | $25.14 | $38.71 | 5,937,115 | — | — |
| 2022-02-08 | $24.77 | $38.15 | 15,025,853 | — | — |
| 2022-02-07 | $26.14 | $40.25 | 6,065,557 | — | — |
| 2022-02-04 | $26.23 | $40.40 | 7,319,345 | — | — |
| 2022-02-03 | $25.83 | $39.78 | 5,808,877 | — | — |
| 2022-02-02 | $25.87 | $39.84 | 5,550,973 | — | — |
| 2022-02-01 | $25.70 | $39.58 | 6,584,021 | — | — |
| 2022-01-31 | $24.94 | $38.40 | 6,422,498 | — | — |
| 2022-01-28 | $24.93 | $38.39 | 5,416,405 | — | — |
| 2022-01-27 | $25.07 | $38.61 | 5,300,828 | — | — |
| 2022-01-26 | $24.77 | $38.15 | 11,822,363 | — | — |
| 2022-01-25 | $24.83 | $38.24 | 10,496,901 | — | — |
| 2022-01-24 | $24.14 | $37.17 | 14,148,610 | — | — |
| 2022-01-21 | $24.87 | $38.31 | 14,800,824 | — | — |
| 2022-01-20 | $25.84 | $39.80 | 8,364,645 | — | — |
| 2022-01-19 | $25.98 | $40.01 | 10,772,775 | — | — |
| 2022-01-18 | $25.85 | $39.81 | 12,192,578 | — | — |
| 2022-01-14 | $25.44 | $39.17 | 10,072,369 | — | — |
| 2022-01-13 | $24.62 | $37.91 | 8,417,941 | — | — |
| 2022-01-12 | $24.18 | $37.23 | 8,136,349 | — | — |
| 2022-01-11 | $23.63 | $36.39 | 6,066,986 | — | — |
| 2022-01-10 | $23.05 | $35.49 | 5,425,390 | — | — |
| 2022-01-07 | $23.16 | $35.67 | 7,462,285 | — | — |
| 2022-01-06 | $22.40 | $34.50 | 7,994,022 | — | — |
| 2022-01-05 | $21.23 | $32.70 | 9,680,714 | — | — |
| 2022-01-04 | $21.08 | $32.46 | 8,404,055 | — | — |
| 2022-01-03 | $21.07 | $32.45 | 3,954,537 | — | — |