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
- 2019-07-25 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 | $23.54 | $23.54 | 157,300 | — | — |
| 2022-12-29 | $23.20 | $23.20 | 182,700 | — | — |
| 2022-12-28 | $21.65 | $21.65 | 343,500 | — | — |
| 2022-12-27 | $21.56 | $21.56 | 159,300 | — | — |
| 2022-12-23 | $23.23 | $23.23 | 101,800 | — | — |
| 2022-12-22 | $23.66 | $23.66 | 66,100 | — | — |
| 2022-12-21 | $24.04 | $24.04 | 123,900 | — | — |
| 2022-12-20 | $23.29 | $23.29 | 204,800 | — | — |
| 2022-12-19 | $22.93 | $22.93 | 178,500 | — | — |
| 2022-12-16 | $24.07 | $24.07 | 275,900 | — | — |
| 2022-12-15 | $24.69 | $24.69 | 187,300 | — | — |
| 2022-12-14 | $24.85 | $24.85 | 191,100 | — | — |
| 2022-12-13 | $23.87 | $23.87 | 168,200 | — | — |
| 2022-12-12 | $23.07 | $23.07 | 161,100 | — | — |
| 2022-12-09 | $22.32 | $22.32 | 193,900 | — | — |
| 2022-12-08 | $24.41 | $24.41 | 166,500 | — | — |
| 2022-12-07 | $23.68 | $23.68 | 119,000 | — | — |
| 2022-12-06 | $23.81 | $23.81 | 124,300 | — | — |
| 2022-12-05 | $24.41 | $24.41 | 180,500 | — | — |
| 2022-12-02 | $25.71 | $25.71 | 153,700 | — | — |
| 2022-12-01 | $24.05 | $24.05 | 142,400 | — | — |
| 2022-11-30 | $23.59 | $23.59 | 314,600 | — | — |
| 2022-11-29 | $21.87 | $21.87 | 380,200 | — | — |
| 2022-11-28 | $20.61 | $20.61 | 124,900 | — | — |
| 2022-11-25 | $21.27 | $21.27 | 41,000 | — | — |
| 2022-11-23 | $21.07 | $21.07 | 132,900 | — | — |
| 2022-11-22 | $21.08 | $21.08 | 123,900 | — | — |
| 2022-11-21 | $20.84 | $20.84 | 118,300 | — | — |
| 2022-11-18 | $21.00 | $21.00 | 281,300 | — | — |
| 2022-11-17 | $20.00 | $20.00 | 235,000 | — | — |
| 2022-11-16 | $21.78 | $21.78 | 144,700 | — | — |
| 2022-11-15 | $23.03 | $23.03 | 140,400 | — | — |
| 2022-11-14 | $22.58 | $22.58 | 271,600 | — | — |
| 2022-11-11 | $22.41 | $22.41 | 369,900 | — | — |
| 2022-11-10 | $21.02 | $21.02 | 541,300 | — | — |
| 2022-11-09 | $18.08 | $18.08 | 295,400 | — | — |
| 2022-11-08 | $20.12 | $20.12 | 249,700 | — | — |
| 2022-11-07 | $19.70 | $19.70 | 231,600 | — | — |
| 2022-11-04 | $21.94 | $21.94 | 169,900 | — | — |
| 2022-11-03 | $24.27 | $24.27 | 264,100 | — | — |
| 2022-11-02 | $24.77 | $24.77 | 176,900 | — | — |
| 2022-11-01 | $25.82 | $25.82 | 184,100 | — | — |
| 2022-10-31 | $25.52 | $25.52 | 359,900 | — | — |
| 2022-10-28 | $23.43 | $23.43 | 189,300 | — | — |
| 2022-10-27 | $21.99 | $21.99 | 251,500 | — | — |
| 2022-10-26 | $22.23 | $22.23 | 217,600 | — | — |
| 2022-10-25 | $21.88 | $21.88 | 279,000 | — | — |
| 2022-10-24 | $20.34 | $20.34 | 150,200 | — | — |
| 2022-10-21 | $21.49 | $21.49 | 207,000 | — | — |
| 2022-10-20 | $21.77 | $21.77 | 99,900 | — | — |
| 2022-10-19 | $21.91 | $21.91 | 306,400 | — | — |
| 2022-10-18 | $23.51 | $23.51 | 178,000 | — | — |
| 2022-10-17 | $23.35 | $23.35 | 306,300 | — | — |
| 2022-10-14 | $22.02 | $22.02 | 215,200 | — | — |
| 2022-10-13 | $24.32 | $24.32 | 283,700 | — | — |
| 2022-10-12 | $24.61 | $24.61 | 153,700 | — | — |
| 2022-10-11 | $24.10 | $24.10 | 151,100 | — | — |
| 2022-10-10 | $24.09 | $24.09 | 135,600 | — | — |
| 2022-10-07 | $26.62 | $26.62 | 221,400 | — | — |
| 2022-10-06 | $27.54 | $27.54 | 225,000 | — | — |
| 2022-10-05 | $29.16 | $29.16 | 222,500 | — | — |
| 2022-10-04 | $30.00 | $30.00 | 235,100 | — | — |
| 2022-10-03 | $27.77 | $27.77 | 256,500 | — | — |
| 2022-09-30 | $26.08 | $26.08 | 236,800 | — | — |
| 2022-09-29 | $25.42 | $25.42 | 127,000 | — | — |
| 2022-09-28 | $26.09 | $26.09 | 249,100 | — | — |
| 2022-09-27 | $23.78 | $23.78 | 110,600 | — | — |
| 2022-09-26 | $23.77 | $23.77 | 115,100 | — | — |
| 2022-09-23 | $24.65 | $24.65 | 140,100 | — | — |
| 2022-09-22 | $25.00 | $25.00 | 131,800 | — | — |
| 2022-09-21 | $26.54 | $26.54 | 180,000 | — | — |
| 2022-09-20 | $26.51 | $26.51 | 207,100 | — | — |
| 2022-09-19 | $25.81 | $25.81 | 225,800 | — | — |
| 2022-09-16 | $27.15 | $27.15 | 168,800 | — | — |
| 2022-09-15 | $28.42 | $28.42 | 127,000 | — | — |
| 2022-09-14 | $28.35 | $28.35 | 74,100 | — | — |
| 2022-09-13 | $28.24 | $28.24 | 156,500 | — | — |
| 2022-09-12 | $29.74 | $29.74 | 126,600 | — | — |
| 2022-09-09 | $29.33 | $29.33 | 97,900 | — | — |
| 2022-09-08 | $28.36 | $28.36 | 229,400 | — | — |
| 2022-09-07 | $26.70 | $26.70 | 284,600 | — | — |
| 2022-09-06 | $26.40 | $26.40 | 179,500 | — | — |
| 2022-09-02 | $27.99 | $27.99 | 164,300 | — | — |
| 2022-09-01 | $28.42 | $28.42 | 142,200 | — | — |
| 2022-08-31 | $29.00 | $29.00 | 159,900 | — | — |
| 2022-08-30 | $29.37 | $29.37 | 149,700 | — | — |
| 2022-08-29 | $29.60 | $29.60 | 249,100 | — | — |
| 2022-08-26 | $30.94 | $30.94 | 218,800 | — | — |
| 2022-08-25 | $32.66 | $32.66 | 94,000 | — | — |
| 2022-08-24 | $32.09 | $32.09 | 102,900 | — | — |
| 2022-08-23 | $30.99 | $30.99 | 108,800 | — | — |
| 2022-08-22 | $31.20 | $31.20 | 101,200 | — | — |
| 2022-08-19 | $31.88 | $31.88 | 190,300 | — | — |
| 2022-08-18 | $32.39 | $32.39 | 145,600 | — | — |
| 2022-08-17 | $32.56 | $32.56 | 169,600 | — | — |
| 2022-08-16 | $32.13 | $32.13 | 180,500 | — | — |
| 2022-08-15 | $33.49 | $33.49 | 224,500 | — | — |
| 2022-08-12 | $33.94 | $33.94 | 210,500 | — | — |
| 2022-08-11 | $34.21 | $34.21 | 417,600 | — | — |
| 2022-08-10 | $34.32 | $34.32 | 362,000 | — | — |
| 2022-08-09 | $30.64 | $30.64 | 518,200 | — | — |
| 2022-08-08 | $28.48 | $28.48 | 599,300 | — | — |
| 2022-08-05 | $30.56 | $30.56 | 188,500 | — | — |
| 2022-08-04 | $31.06 | $31.06 | 159,900 | — | — |
| 2022-08-03 | $29.73 | $29.73 | 177,600 | — | — |
| 2022-08-02 | $29.19 | $29.19 | 181,600 | — | — |
| 2022-08-01 | $27.21 | $27.21 | 165,100 | — | — |
| 2022-07-29 | $27.96 | $27.96 | 119,400 | — | — |
| 2022-07-28 | $28.01 | $28.01 | 134,600 | — | — |
| 2022-07-27 | $27.98 | $27.98 | 160,600 | — | — |
| 2022-07-26 | $27.32 | $27.32 | 213,900 | — | — |
| 2022-07-25 | $25.83 | $25.83 | 130,700 | — | — |
| 2022-07-22 | $25.44 | $25.44 | 94,400 | — | — |
| 2022-07-21 | $27.15 | $27.15 | 106,600 | — | — |
| 2022-07-20 | $27.08 | $27.08 | 194,900 | — | — |
| 2022-07-19 | $25.44 | $25.44 | 322,900 | — | — |
| 2022-07-18 | $23.50 | $23.50 | 206,400 | — | — |
| 2022-07-15 | $24.73 | $24.73 | 158,900 | — | — |
| 2022-07-14 | $24.52 | $24.52 | 165,200 | — | — |
| 2022-07-13 | $26.68 | $26.68 | 339,000 | — | — |
| 2022-07-12 | $25.82 | $25.82 | 480,800 | — | — |
| 2022-07-11 | $25.04 | $25.04 | 198,600 | — | — |
| 2022-07-08 | $25.80 | $25.80 | 270,300 | — | — |
| 2022-07-07 | $25.34 | $25.34 | 794,300 | — | — |
| 2022-07-06 | $23.34 | $23.34 | 157,800 | — | — |
| 2022-07-05 | $24.31 | $24.31 | 363,500 | — | — |
| 2022-07-01 | $22.51 | $22.51 | 225,500 | — | — |
| 2022-06-30 | $21.95 | $21.95 | 188,800 | — | — |
| 2022-06-29 | $23.01 | $23.01 | 143,100 | — | — |
| 2022-06-28 | $22.98 | $22.98 | 285,900 | — | — |
| 2022-06-27 | $22.61 | $22.61 | 348,300 | — | — |
| 2022-06-24 | $23.83 | $23.83 | 1,334,400 | — | — |
| 2022-06-23 | $22.11 | $22.11 | 677,200 | — | — |
| 2022-06-22 | $17.93 | $17.93 | 276,400 | — | — |
| 2022-06-21 | $16.41 | $16.41 | 511,000 | — | — |
| 2022-06-17 | $16.00 | $16.00 | 566,900 | — | — |
| 2022-06-16 | $16.03 | $16.03 | 344,600 | — | — |
| 2022-06-15 | $16.96 | $16.96 | 422,800 | — | — |
| 2022-06-14 | $17.04 | $17.04 | 201,300 | — | — |
| 2022-06-13 | $18.09 | $18.09 | 279,700 | — | — |
| 2022-06-10 | $19.43 | $19.43 | 166,600 | — | — |
| 2022-06-09 | $20.90 | $20.90 | 167,600 | — | — |
| 2022-06-08 | $21.81 | $21.81 | 137,200 | — | — |
| 2022-06-07 | $21.24 | $21.24 | 197,300 | — | — |
| 2022-06-06 | $21.55 | $21.55 | 479,300 | — | — |
| 2022-06-03 | $19.10 | $19.10 | 592,200 | — | — |
| 2022-06-02 | $20.77 | $20.77 | 556,700 | — | — |
| 2022-06-01 | $21.11 | $21.11 | 336,900 | — | — |
| 2022-05-31 | $22.27 | $22.27 | 668,700 | — | — |
| 2022-05-27 | $22.68 | $22.68 | 253,500 | — | — |
| 2022-05-26 | $20.99 | $20.99 | 335,200 | — | — |
| 2022-05-25 | $19.62 | $19.62 | 202,700 | — | — |
| 2022-05-24 | $20.11 | $20.11 | 183,500 | — | — |
| 2022-05-23 | $21.48 | $21.48 | 252,300 | — | — |
| 2022-05-20 | $21.65 | $21.65 | 411,500 | — | — |
| 2022-05-19 | $19.63 | $19.63 | 400,300 | — | — |
| 2022-05-18 | $18.54 | $18.54 | 200,000 | — | — |
| 2022-05-17 | $20.13 | $20.13 | 276,900 | — | — |
| 2022-05-16 | $19.48 | $19.48 | 303,700 | — | — |
| 2022-05-13 | $19.71 | $19.71 | 329,400 | — | — |
| 2022-05-12 | $18.97 | $18.97 | 424,200 | — | — |
| 2022-05-11 | $18.10 | $18.10 | 528,400 | — | — |
| 2022-05-10 | $20.28 | $20.28 | 436,100 | — | — |
| 2022-05-09 | $19.17 | $19.17 | 557,400 | — | — |
| 2022-05-06 | $21.15 | $21.15 | 455,600 | — | — |
| 2022-05-05 | $21.86 | $21.86 | 376,800 | — | — |
| 2022-05-04 | $24.24 | $24.24 | 381,000 | — | — |
| 2022-05-03 | $24.09 | $24.09 | 215,800 | — | — |
| 2022-05-02 | $24.56 | $24.56 | 378,200 | — | — |
| 2022-04-29 | $22.34 | $22.34 | 342,000 | — | — |
| 2022-04-28 | $22.94 | $22.94 | 257,000 | — | — |
| 2022-04-27 | $22.90 | $22.90 | 313,800 | — | — |
| 2022-04-26 | $22.40 | $22.40 | 714,800 | — | — |
| 2022-04-25 | $23.82 | $23.82 | 850,900 | — | — |
| 2022-04-22 | $22.91 | $22.91 | 528,700 | — | — |
| 2022-04-21 | $23.45 | $23.45 | 625,000 | — | — |
| 2022-04-20 | $24.51 | $24.51 | 1,235,900 | — | — |
| 2022-04-19 | $24.32 | $24.32 | 1,720,200 | — | — |
| 2022-04-18 | $24.35 | $24.35 | 434,500 | — | — |
| 2022-04-14 | $25.94 | $25.94 | 348,400 | — | — |
| 2022-04-13 | $28.39 | $28.39 | 385,600 | — | — |
| 2022-04-12 | $27.65 | $27.65 | 827,100 | — | — |
| 2022-04-11 | $30.92 | $30.92 | 456,000 | — | — |
| 2022-04-08 | $32.75 | $32.75 | 427,300 | — | — |
| 2022-04-07 | $34.95 | $34.95 | 280,900 | — | — |
| 2022-04-06 | $36.20 | $36.20 | 377,300 | — | — |
| 2022-04-05 | $38.40 | $38.40 | 351,700 | — | — |
| 2022-04-04 | $45.99 | $45.99 | 65,300 | — | — |
| 2022-04-01 | $45.98 | $45.98 | 90,300 | — | — |
| 2022-03-31 | $44.86 | $44.86 | 145,500 | — | — |
| 2022-03-30 | $44.00 | $44.00 | 173,500 | — | — |
| 2022-03-29 | $45.82 | $45.82 | 238,800 | — | — |
| 2022-03-28 | $42.46 | $42.46 | 120,600 | — | — |
| 2022-03-25 | $42.37 | $42.37 | 120,800 | — | — |
| 2022-03-24 | $44.17 | $44.17 | 125,700 | — | — |
| 2022-03-23 | $43.62 | $43.62 | 101,700 | — | — |
| 2022-03-22 | $45.92 | $45.92 | 67,100 | — | — |
| 2022-03-21 | $43.65 | $43.65 | 84,300 | — | — |
| 2022-03-18 | $45.12 | $45.12 | 203,500 | — | — |
| 2022-03-17 | $43.87 | $43.87 | 142,900 | — | — |
| 2022-03-16 | $41.39 | $41.39 | 140,500 | — | — |
| 2022-03-15 | $36.46 | $36.46 | 155,400 | — | — |
| 2022-03-14 | $37.02 | $37.02 | 313,600 | — | — |
| 2022-03-11 | $39.95 | $39.95 | 123,200 | — | — |
| 2022-03-10 | $43.12 | $43.12 | 108,400 | — | — |
| 2022-03-09 | $43.31 | $43.31 | 168,200 | — | — |
| 2022-03-08 | $41.81 | $41.81 | 143,000 | — | — |
| 2022-03-07 | $41.30 | $41.30 | 137,600 | — | — |
| 2022-03-04 | $42.26 | $42.26 | 130,400 | — | — |
| 2022-03-03 | $45.13 | $45.13 | 207,100 | — | — |
| 2022-03-02 | $46.06 | $46.06 | 156,300 | — | — |
| 2022-03-01 | $46.70 | $46.70 | 299,000 | — | — |
| 2022-02-28 | $43.29 | $43.29 | 339,700 | — | — |
| 2022-02-25 | $44.69 | $44.69 | 171,900 | — | — |
| 2022-02-24 | $43.31 | $43.31 | 255,300 | — | — |
| 2022-02-23 | $38.91 | $38.91 | 273,300 | — | — |
| 2022-02-22 | $39.22 | $39.22 | 187,700 | — | — |
| 2022-02-18 | $39.78 | $39.78 | 146,800 | — | — |
| 2022-02-17 | $39.97 | $39.97 | 152,000 | — | — |
| 2022-02-16 | $43.16 | $43.16 | 240,700 | — | — |
| 2022-02-15 | $43.00 | $43.00 | 275,200 | — | — |
| 2022-02-14 | $43.69 | $43.69 | 139,700 | — | — |
| 2022-02-11 | $43.46 | $43.46 | 122,500 | — | — |
| 2022-02-10 | $44.57 | $44.57 | 176,600 | — | — |
| 2022-02-09 | $46.98 | $46.98 | 220,200 | — | — |
| 2022-02-08 | $45.23 | $45.23 | 207,600 | — | — |
| 2022-02-07 | $44.11 | $44.11 | 352,400 | — | — |
| 2022-02-04 | $42.93 | $42.93 | 285,600 | — | — |
| 2022-02-03 | $41.70 | $41.70 | 262,700 | — | — |
| 2022-02-02 | $41.46 | $41.46 | 185,400 | — | — |
| 2022-02-01 | $42.45 | $42.45 | 174,800 | — | — |
| 2022-01-31 | $43.25 | $43.25 | 422,300 | — | — |
| 2022-01-28 | $38.41 | $38.41 | 290,300 | — | — |
| 2022-01-27 | $35.56 | $35.56 | 393,900 | — | — |
| 2022-01-26 | $36.27 | $36.27 | 490,100 | — | — |
| 2022-01-25 | $34.97 | $34.97 | 307,000 | — | — |
| 2022-01-24 | $35.44 | $35.44 | 361,200 | — | — |
| 2022-01-21 | $33.60 | $33.60 | 293,400 | — | — |
| 2022-01-20 | $33.88 | $33.88 | 295,600 | — | — |
| 2022-01-19 | $33.17 | $33.17 | 246,400 | — | — |
| 2022-01-18 | $33.66 | $33.66 | 261,200 | — | — |
| 2022-01-14 | $36.69 | $36.69 | 265,800 | — | — |
| 2022-01-13 | $36.96 | $36.96 | 135,900 | — | — |
| 2022-01-12 | $38.64 | $38.64 | 182,600 | — | — |
| 2022-01-11 | $40.32 | $40.32 | 290,400 | — | — |
| 2022-01-10 | $40.23 | $40.23 | 195,600 | — | — |
| 2022-01-07 | $39.09 | $39.09 | 163,800 | — | — |
| 2022-01-06 | $39.63 | $39.63 | 216,600 | — | — |
| 2022-01-05 | $40.44 | $40.44 | 223,100 | — | — |
| 2022-01-04 | $44.00 | $44.00 | 310,700 | — | — |
| 2022-01-03 | $45.63 | $45.63 | 309,100 | — | — |