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
- 2016-10-07 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 | $22.32 | $30.37 | 923,600 | — | — |
| 2022-12-29 | $22.17 | $30.17 | 1,082,600 | — | — |
| 2022-12-28 | $21.55 | $29.32 | 686,300 | — | — |
| 2022-12-27 | $21.78 | $29.64 | 671,200 | — | — |
| 2022-12-23 | $22.13 | $30.11 | 933,400 | — | — |
| 2022-12-22 | $21.49 | $29.24 | 1,311,900 | — | — |
| 2022-12-21 | $22.20 | $30.21 | 1,104,500 | — | — |
| 2022-12-20 | $21.73 | $29.57 | 951,300 | — | — |
| 2022-12-19 | $22.20 | $30.21 | 848,000 | — | — |
| 2022-12-16 | $23.56 | $32.06 | 1,190,800 | — | — |
| 2022-12-15 | $23.77 | $32.34 | 893,900 | — | — |
| 2022-12-14 | $24.58 | $33.45 | 871,000 | — | — |
| 2022-12-13 | $24.35 | $33.13 | 1,615,800 | — | — |
| 2022-12-12 | $25.22 | $33.47 | 1,702,800 | — | — |
| 2022-12-09 | $24.08 | $31.95 | 1,301,700 | — | — |
| 2022-12-08 | $23.83 | $31.62 | 856,600 | — | — |
| 2022-12-07 | $23.64 | $31.37 | 1,155,800 | — | — |
| 2022-12-06 | $24.74 | $32.83 | 1,664,400 | — | — |
| 2022-12-05 | $25.51 | $33.85 | 1,446,900 | — | — |
| 2022-12-02 | $27.72 | $36.78 | 824,200 | — | — |
| 2022-12-01 | $27.28 | $36.20 | 874,000 | — | — |
| 2022-11-30 | $27.53 | $36.53 | 965,400 | — | — |
| 2022-11-29 | $26.83 | $35.60 | 631,100 | — | — |
| 2022-11-28 | $26.64 | $35.35 | 979,600 | — | — |
| 2022-11-25 | $27.92 | $37.05 | 174,600 | — | — |
| 2022-11-23 | $28.05 | $37.22 | 503,500 | — | — |
| 2022-11-22 | $27.60 | $36.62 | 951,700 | — | — |
| 2022-11-21 | $27.29 | $36.21 | 607,400 | — | — |
| 2022-11-18 | $27.54 | $36.54 | 786,800 | — | — |
| 2022-11-17 | $27.07 | $35.92 | 466,200 | — | — |
| 2022-11-16 | $27.18 | $36.07 | 608,500 | — | — |
| 2022-11-15 | $27.71 | $36.77 | 820,300 | — | — |
| 2022-11-14 | $28.38 | $37.66 | 812,300 | — | — |
| 2022-11-11 | $28.93 | $38.39 | 1,107,800 | — | — |
| 2022-11-10 | $28.61 | $37.96 | 1,956,000 | — | — |
| 2022-11-09 | $27.17 | $36.05 | 666,100 | — | — |
| 2022-11-08 | $27.17 | $36.05 | 682,200 | — | — |
| 2022-11-07 | $26.61 | $35.31 | 726,600 | — | — |
| 2022-11-04 | $25.90 | $34.37 | 961,700 | — | — |
| 2022-11-03 | $25.94 | $34.42 | 1,577,600 | — | — |
| 2022-11-02 | $25.60 | $33.97 | 2,196,000 | — | — |
| 2022-11-01 | $28.19 | $37.41 | 1,015,900 | — | — |
| 2022-10-31 | $27.83 | $36.93 | 981,400 | — | — |
| 2022-10-28 | $28.22 | $37.45 | 819,300 | — | — |
| 2022-10-27 | $27.92 | $37.05 | 811,100 | — | — |
| 2022-10-26 | $27.37 | $36.32 | 563,500 | — | — |
| 2022-10-25 | $27.30 | $36.23 | 585,600 | — | — |
| 2022-10-24 | $26.34 | $34.95 | 527,500 | — | — |
| 2022-10-21 | $25.81 | $34.25 | 714,400 | — | — |
| 2022-10-20 | $24.82 | $32.94 | 737,600 | — | — |
| 2022-10-19 | $25.35 | $33.64 | 1,214,000 | — | — |
| 2022-10-18 | $26.90 | $35.70 | 1,030,800 | — | — |
| 2022-10-17 | $27.20 | $36.09 | 851,800 | — | — |
| 2022-10-14 | $27.07 | $35.92 | 653,600 | — | — |
| 2022-10-13 | $27.98 | $37.13 | 682,500 | — | — |
| 2022-10-12 | $27.79 | $36.88 | 805,700 | — | — |
| 2022-10-11 | $27.59 | $36.61 | 855,700 | — | — |
| 2022-10-10 | $26.51 | $35.18 | 1,011,600 | — | — |
| 2022-10-07 | $25.73 | $34.14 | 661,100 | — | — |
| 2022-10-06 | $26.79 | $35.55 | 359,700 | — | — |
| 2022-10-05 | $26.89 | $35.68 | 492,800 | — | — |
| 2022-10-04 | $27.30 | $36.23 | 658,200 | — | — |
| 2022-10-03 | $25.71 | $34.12 | 865,700 | — | — |
| 2022-09-30 | $25.32 | $33.60 | 885,200 | — | — |
| 2022-09-29 | $24.68 | $32.75 | 1,334,100 | — | — |
| 2022-09-28 | $25.97 | $34.46 | 1,729,800 | — | — |
| 2022-09-27 | $23.81 | $31.59 | 916,300 | — | — |
| 2022-09-26 | $22.97 | $30.48 | 1,114,700 | — | — |
| 2022-09-23 | $23.32 | $30.94 | 2,439,500 | — | — |
| 2022-09-22 | $25.50 | $33.84 | 988,000 | — | — |
| 2022-09-21 | $26.90 | $35.70 | 1,108,200 | — | — |
| 2022-09-20 | $27.35 | $36.29 | 984,500 | — | — |
| 2022-09-19 | $28.92 | $38.38 | 672,400 | — | — |
| 2022-09-16 | $28.37 | $37.65 | 1,353,600 | — | — |
| 2022-09-15 | $30.36 | $40.29 | 968,700 | — | — |
| 2022-09-14 | $29.58 | $39.25 | 523,800 | — | — |
| 2022-09-13 | $29.65 | $39.34 | 1,005,000 | — | — |
| 2022-09-12 | $32.24 | $41.95 | 1,110,500 | — | — |
| 2022-09-09 | $30.35 | $39.49 | 746,400 | — | — |
| 2022-09-08 | $29.10 | $37.87 | 715,500 | — | — |
| 2022-09-07 | $28.90 | $37.61 | 701,700 | — | — |
| 2022-09-06 | $28.47 | $37.05 | 954,100 | — | — |
| 2022-09-02 | $29.92 | $38.93 | 354,300 | — | — |
| 2022-09-01 | $29.67 | $38.61 | 492,900 | — | — |
| 2022-08-31 | $30.12 | $39.19 | 580,500 | — | — |
| 2022-08-30 | $30.58 | $39.79 | 381,200 | — | — |
| 2022-08-29 | $31.31 | $40.74 | 401,200 | — | — |
| 2022-08-26 | $31.54 | $41.04 | 598,700 | — | — |
| 2022-08-25 | $32.19 | $41.89 | 860,500 | — | — |
| 2022-08-24 | $31.27 | $40.69 | 401,400 | — | — |
| 2022-08-23 | $30.91 | $40.22 | 423,800 | — | — |
| 2022-08-22 | $30.90 | $40.21 | 473,300 | — | — |
| 2022-08-19 | $31.70 | $41.25 | 523,600 | — | — |
| 2022-08-18 | $32.00 | $41.64 | 453,200 | — | — |
| 2022-08-17 | $32.09 | $41.76 | 712,000 | — | — |
| 2022-08-16 | $33.38 | $43.44 | 1,169,000 | — | — |
| 2022-08-15 | $31.29 | $40.72 | 574,600 | — | — |
| 2022-08-12 | $31.81 | $41.39 | 781,400 | — | — |
| 2022-08-11 | $30.95 | $40.27 | 903,100 | — | — |
| 2022-08-10 | $30.00 | $39.04 | 705,600 | — | — |
| 2022-08-09 | $29.42 | $38.28 | 667,500 | — | — |
| 2022-08-08 | $30.35 | $39.49 | 1,481,300 | — | — |
| 2022-08-05 | $29.02 | $37.76 | 774,100 | — | — |
| 2022-08-04 | $29.51 | $38.40 | 1,230,200 | — | — |
| 2022-08-03 | $29.84 | $38.83 | 3,795,300 | — | — |
| 2022-08-02 | $26.53 | $34.52 | 1,335,700 | — | — |
| 2022-08-01 | $27.70 | $36.04 | 784,900 | — | — |
| 2022-07-29 | $27.04 | $35.19 | 686,000 | — | — |
| 2022-07-28 | $27.50 | $35.78 | 904,900 | — | — |
| 2022-07-27 | $26.14 | $34.01 | 637,300 | — | — |
| 2022-07-26 | $26.02 | $33.86 | 756,400 | — | — |
| 2022-07-25 | $26.26 | $34.17 | 517,000 | — | — |
| 2022-07-22 | $26.83 | $34.91 | 639,400 | — | — |
| 2022-07-21 | $26.52 | $34.51 | 768,100 | — | — |
| 2022-07-20 | $26.48 | $34.46 | 970,400 | — | — |
| 2022-07-19 | $25.30 | $32.92 | 696,900 | — | — |
| 2022-07-18 | $24.17 | $31.45 | 571,500 | — | — |
| 2022-07-15 | $23.70 | $30.84 | 810,700 | — | — |
| 2022-07-14 | $23.23 | $30.23 | 547,500 | — | — |
| 2022-07-13 | $24.26 | $31.57 | 820,800 | — | — |
| 2022-07-12 | $23.29 | $30.31 | 924,500 | — | — |
| 2022-07-11 | $22.24 | $28.94 | 991,900 | — | — |
| 2022-07-08 | $23.45 | $30.51 | 667,000 | — | — |
| 2022-07-07 | $23.25 | $30.25 | 709,700 | — | — |
| 2022-07-06 | $22.73 | $29.58 | 781,700 | — | — |
| 2022-07-05 | $23.45 | $30.51 | 1,220,300 | — | — |
| 2022-07-01 | $21.91 | $28.51 | 893,200 | — | — |
| 2022-06-30 | $21.59 | $28.09 | 815,900 | — | — |
| 2022-06-29 | $21.76 | $28.31 | 1,006,100 | — | — |
| 2022-06-28 | $21.60 | $28.11 | 1,564,900 | — | — |
| 2022-06-27 | $23.02 | $29.95 | 870,700 | — | — |
| 2022-06-24 | $23.47 | $30.54 | 3,116,500 | — | — |
| 2022-06-23 | $23.20 | $30.19 | 1,331,800 | — | — |
| 2022-06-22 | $23.26 | $30.27 | 1,731,400 | — | — |
| 2022-06-21 | $22.91 | $29.81 | 1,202,200 | — | — |
| 2022-06-17 | $22.81 | $29.68 | 2,129,600 | — | — |
| 2022-06-16 | $23.13 | $30.10 | 2,087,700 | — | — |
| 2022-06-15 | $24.44 | $31.80 | 1,716,700 | — | — |
| 2022-06-14 | $25.46 | $33.13 | 883,000 | — | — |
| 2022-06-13 | $25.57 | $33.27 | 1,350,800 | — | — |
| 2022-06-10 | $26.77 | $34.02 | 905,700 | — | — |
| 2022-06-09 | $26.77 | $34.02 | 631,100 | — | — |
| 2022-06-08 | $26.83 | $34.10 | 839,200 | — | — |
| 2022-06-07 | $26.53 | $33.72 | 1,064,300 | — | — |
| 2022-06-06 | $26.38 | $33.53 | 845,900 | — | — |
| 2022-06-03 | $25.83 | $32.83 | 1,058,100 | — | — |
| 2022-06-02 | $26.31 | $33.44 | 831,000 | — | — |
| 2022-06-01 | $26.41 | $33.56 | 1,095,500 | — | — |
| 2022-05-31 | $27.13 | $34.48 | 960,600 | — | — |
| 2022-05-27 | $27.42 | $34.85 | 697,100 | — | — |
| 2022-05-26 | $27.49 | $34.94 | 1,081,200 | — | — |
| 2022-05-25 | $26.88 | $34.16 | 1,518,500 | — | — |
| 2022-05-24 | $25.82 | $32.81 | 879,900 | — | — |
| 2022-05-23 | $26.00 | $33.04 | 1,234,600 | — | — |
| 2022-05-20 | $26.06 | $33.12 | 1,439,400 | — | — |
| 2022-05-19 | $27.01 | $34.33 | 1,780,100 | — | — |
| 2022-05-18 | $28.22 | $35.86 | 1,808,200 | — | — |
| 2022-05-17 | $30.71 | $39.03 | 2,157,900 | — | — |
| 2022-05-16 | $28.97 | $36.82 | 1,953,400 | — | — |
| 2022-05-13 | $29.85 | $37.93 | 1,339,900 | — | — |
| 2022-05-12 | $29.67 | $37.71 | 1,449,100 | — | — |
| 2022-05-11 | $27.50 | $34.95 | 1,202,800 | — | — |
| 2022-05-10 | $27.75 | $35.27 | 1,610,900 | — | — |
| 2022-05-09 | $28.98 | $36.83 | 1,460,700 | — | — |
| 2022-05-06 | $29.39 | $37.35 | 2,589,200 | — | — |
| 2022-05-05 | $28.56 | $36.30 | 2,235,200 | — | — |
| 2022-05-04 | $30.50 | $38.76 | 3,895,300 | — | — |
| 2022-05-03 | $28.40 | $36.09 | 2,900,900 | — | — |
| 2022-05-02 | $26.74 | $33.98 | 1,531,400 | — | — |
| 2022-04-29 | $25.68 | $32.64 | 1,119,900 | — | — |
| 2022-04-28 | $25.59 | $32.52 | 1,111,300 | — | — |
| 2022-04-27 | $25.14 | $31.95 | 1,536,000 | — | — |
| 2022-04-26 | $25.18 | $32.00 | 1,138,100 | — | — |
| 2022-04-25 | $26.07 | $33.13 | 1,256,300 | — | — |
| 2022-04-22 | $25.84 | $32.84 | 971,700 | — | — |
| 2022-04-21 | $25.99 | $33.03 | 1,496,000 | — | — |
| 2022-04-20 | $26.92 | $34.21 | 1,461,200 | — | — |
| 2022-04-19 | $28.20 | $35.84 | 1,222,700 | — | — |
| 2022-04-18 | $27.17 | $34.53 | 1,279,700 | — | — |
| 2022-04-14 | $26.81 | $34.07 | 896,100 | — | — |
| 2022-04-13 | $26.96 | $34.26 | 1,457,500 | — | — |
| 2022-04-12 | $27.01 | $34.33 | 1,013,100 | — | — |
| 2022-04-11 | $27.64 | $35.13 | 1,090,800 | — | — |
| 2022-04-08 | $27.60 | $35.08 | 1,675,500 | — | — |
| 2022-04-07 | $26.90 | $34.19 | 1,581,900 | — | — |
| 2022-04-06 | $26.76 | $34.01 | 1,308,800 | — | — |
| 2022-04-05 | $27.07 | $34.40 | 1,132,000 | — | — |
| 2022-04-04 | $28.03 | $35.62 | 1,417,400 | — | — |
| 2022-04-01 | $27.81 | $35.34 | 1,566,000 | — | — |
| 2022-03-31 | $27.95 | $35.52 | 1,562,300 | — | — |
| 2022-03-30 | $29.05 | $36.92 | 1,158,500 | — | — |
| 2022-03-29 | $30.41 | $38.65 | 1,625,800 | — | — |
| 2022-03-28 | $28.80 | $36.60 | 1,268,600 | — | — |
| 2022-03-25 | $28.93 | $36.77 | 1,766,400 | — | — |
| 2022-03-24 | $29.81 | $37.88 | 1,583,200 | — | — |
| 2022-03-23 | $29.24 | $37.16 | 3,083,600 | — | — |
| 2022-03-22 | $31.36 | $39.85 | 1,036,600 | — | — |
| 2022-03-21 | $30.27 | $38.47 | 1,126,300 | — | — |
| 2022-03-18 | $31.27 | $39.74 | 1,769,400 | — | — |
| 2022-03-17 | $30.68 | $38.99 | 996,800 | — | — |
| 2022-03-16 | $30.71 | $39.03 | 1,943,600 | — | — |
| 2022-03-15 | $29.85 | $37.93 | 1,791,300 | — | — |
| 2022-03-14 | $29.52 | $37.52 | 821,000 | — | — |
| 2022-03-11 | $30.08 | $38.23 | 1,109,300 | — | — |
| 2022-03-10 | $31.01 | $38.61 | 1,338,500 | — | — |
| 2022-03-09 | $30.84 | $38.40 | 1,877,500 | — | — |
| 2022-03-08 | $29.39 | $36.60 | 1,604,800 | — | — |
| 2022-03-07 | $28.74 | $35.79 | 2,747,700 | — | — |
| 2022-03-04 | $30.67 | $38.19 | 2,373,000 | — | — |
| 2022-03-03 | $31.66 | $39.42 | 1,753,200 | — | — |
| 2022-03-02 | $32.26 | $40.17 | 2,313,200 | — | — |
| 2022-03-01 | $31.41 | $39.11 | 2,962,700 | — | — |
| 2022-02-28 | $30.71 | $38.24 | 2,021,300 | — | — |
| 2022-02-25 | $30.11 | $37.49 | 2,249,700 | — | — |
| 2022-02-24 | $29.96 | $37.31 | 3,454,400 | — | — |
| 2022-02-23 | $28.76 | $35.81 | 6,857,200 | — | — |
| 2022-02-22 | $31.75 | $39.54 | 3,408,000 | — | — |
| 2022-02-18 | $32.09 | $39.96 | 1,269,900 | — | — |
| 2022-02-17 | $32.42 | $40.37 | 648,200 | — | — |
| 2022-02-16 | $32.89 | $40.96 | 710,400 | — | — |
| 2022-02-15 | $33.24 | $41.39 | 766,500 | — | — |
| 2022-02-14 | $32.81 | $40.86 | 610,100 | — | — |
| 2022-02-11 | $33.04 | $41.14 | 855,500 | — | — |
| 2022-02-10 | $33.33 | $41.50 | 1,053,000 | — | — |
| 2022-02-09 | $34.64 | $43.14 | 612,700 | — | — |
| 2022-02-08 | $34.17 | $42.55 | 814,900 | — | — |
| 2022-02-07 | $33.22 | $41.37 | 913,300 | — | — |
| 2022-02-04 | $32.47 | $40.43 | 1,432,400 | — | — |
| 2022-02-03 | $33.20 | $41.34 | 816,000 | — | — |
| 2022-02-02 | $34.01 | $42.35 | 1,099,600 | — | — |
| 2022-02-01 | $34.38 | $42.81 | 1,067,100 | — | — |
| 2022-01-31 | $33.20 | $41.34 | 1,036,600 | — | — |
| 2022-01-28 | $32.65 | $40.66 | 1,108,500 | — | — |
| 2022-01-27 | $32.55 | $40.53 | 1,109,300 | — | — |
| 2022-01-26 | $32.45 | $40.41 | 1,178,700 | — | — |
| 2022-01-25 | $33.08 | $41.19 | 1,515,000 | — | — |
| 2022-01-24 | $33.70 | $41.96 | 3,464,700 | — | — |
| 2022-01-21 | $31.23 | $38.89 | 4,211,000 | — | — |
| 2022-01-20 | $32.71 | $40.73 | 3,690,600 | — | — |
| 2022-01-19 | $36.11 | $44.97 | 1,144,400 | — | — |
| 2022-01-18 | $36.13 | $44.99 | 1,283,900 | — | — |
| 2022-01-14 | $37.08 | $46.17 | 2,253,200 | — | — |
| 2022-01-13 | $37.75 | $47.01 | 776,200 | — | — |
| 2022-01-12 | $37.60 | $46.82 | 684,600 | — | — |
| 2022-01-11 | $37.41 | $46.58 | 933,500 | — | — |
| 2022-01-10 | $38.33 | $47.73 | 851,200 | — | — |
| 2022-01-07 | $38.60 | $48.07 | 980,600 | — | — |
| 2022-01-06 | $39.29 | $48.93 | 826,700 | — | — |
| 2022-01-05 | $38.86 | $48.39 | 1,497,600 | — | — |
| 2022-01-04 | $39.11 | $48.70 | 870,700 | — | — |
| 2022-01-03 | $40.74 | $50.73 | 686,900 | — | — |