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
- 2006-05-04 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 | $27.00 | $41.00 | 1,181,000 | — | — |
| 2022-12-29 | $27.13 | $41.19 | 905,600 | — | — |
| 2022-12-28 | $26.39 | $40.07 | 953,700 | — | — |
| 2022-12-27 | $27.58 | $41.88 | 764,100 | — | — |
| 2022-12-23 | $27.62 | $41.94 | 1,090,000 | — | — |
| 2022-12-22 | $26.01 | $39.49 | 1,074,800 | — | — |
| 2022-12-21 | $26.56 | $40.33 | 984,600 | — | — |
| 2022-12-20 | $26.34 | $39.99 | 1,122,500 | — | — |
| 2022-12-19 | $25.91 | $39.34 | 809,100 | — | — |
| 2022-12-16 | $26.28 | $39.90 | 1,673,800 | — | — |
| 2022-12-15 | $26.39 | $40.07 | 1,010,100 | — | — |
| 2022-12-14 | $26.00 | $39.48 | 1,445,200 | — | — |
| 2022-12-13 | $26.91 | $40.86 | 1,435,600 | — | — |
| 2022-12-12 | $27.14 | $41.21 | 1,551,200 | — | — |
| 2022-12-09 | $25.95 | $39.40 | 1,379,500 | — | — |
| 2022-12-08 | $26.02 | $39.51 | 1,290,900 | — | — |
| 2022-12-07 | $26.53 | $40.28 | 976,000 | — | — |
| 2022-12-06 | $26.92 | $40.87 | 1,080,700 | — | — |
| 2022-12-05 | $27.29 | $41.44 | 1,540,700 | — | — |
| 2022-12-02 | $28.93 | $43.93 | 1,302,200 | — | — |
| 2022-12-01 | $29.79 | $45.23 | 1,154,900 | — | — |
| 2022-11-30 | $30.98 | $47.04 | 2,145,600 | — | — |
| 2022-11-29 | $31.70 | $48.13 | 1,374,600 | — | — |
| 2022-11-28 | $32.41 | $49.21 | 1,089,200 | — | — |
| 2022-11-25 | $33.78 | $51.29 | 505,400 | — | — |
| 2022-11-23 | $33.83 | $51.37 | 875,300 | — | — |
| 2022-11-22 | $34.77 | $52.79 | 995,200 | — | — |
| 2022-11-21 | $33.94 | $51.53 | 1,216,500 | — | — |
| 2022-11-18 | $34.04 | $51.68 | 986,500 | — | — |
| 2022-11-17 | $34.86 | $52.93 | 1,247,900 | — | — |
| 2022-11-16 | $34.33 | $51.81 | 1,081,300 | — | — |
| 2022-11-15 | $33.89 | $51.14 | 1,601,800 | — | — |
| 2022-11-14 | $33.10 | $49.95 | 1,449,000 | — | — |
| 2022-11-11 | $33.66 | $50.80 | 1,688,200 | — | — |
| 2022-11-10 | $32.95 | $49.72 | 1,572,800 | — | — |
| 2022-11-09 | $32.28 | $48.71 | 1,508,300 | — | — |
| 2022-11-08 | $33.43 | $50.45 | 1,592,400 | — | — |
| 2022-11-07 | $33.62 | $50.73 | 2,028,200 | — | — |
| 2022-11-04 | $31.25 | $47.16 | 1,892,000 | — | — |
| 2022-11-03 | $30.76 | $46.42 | 1,464,700 | — | — |
| 2022-11-02 | $29.47 | $44.47 | 1,174,600 | — | — |
| 2022-11-01 | $30.50 | $46.03 | 1,449,300 | — | — |
| 2022-10-31 | $29.66 | $44.76 | 1,078,500 | — | — |
| 2022-10-28 | $29.39 | $44.35 | 721,600 | — | — |
| 2022-10-27 | $29.59 | $44.65 | 1,369,500 | — | — |
| 2022-10-26 | $29.20 | $44.06 | 683,000 | — | — |
| 2022-10-25 | $28.67 | $43.27 | 900,900 | — | — |
| 2022-10-24 | $29.10 | $43.91 | 932,500 | — | — |
| 2022-10-21 | $29.13 | $43.96 | 866,000 | — | — |
| 2022-10-20 | $28.37 | $42.81 | 1,077,200 | — | — |
| 2022-10-19 | $28.71 | $43.33 | 1,861,700 | — | — |
| 2022-10-18 | $27.31 | $41.21 | 1,517,800 | — | — |
| 2022-10-17 | $26.89 | $40.58 | 1,551,400 | — | — |
| 2022-10-14 | $26.26 | $39.63 | 1,982,100 | — | — |
| 2022-10-13 | $28.39 | $42.84 | 1,509,000 | — | — |
| 2022-10-12 | $28.04 | $42.31 | 2,176,100 | — | — |
| 2022-10-11 | $28.16 | $42.50 | 1,613,900 | — | — |
| 2022-10-10 | $29.28 | $44.19 | 764,400 | — | — |
| 2022-10-07 | $29.95 | $45.20 | 1,151,800 | — | — |
| 2022-10-06 | $30.51 | $46.04 | 899,200 | — | — |
| 2022-10-05 | $29.63 | $44.71 | 1,235,800 | — | — |
| 2022-10-04 | $30.20 | $45.57 | 1,387,300 | — | — |
| 2022-10-03 | $28.62 | $43.19 | 1,388,200 | — | — |
| 2022-09-30 | $27.14 | $40.96 | 1,631,200 | — | — |
| 2022-09-29 | $26.96 | $40.68 | 964,100 | — | — |
| 2022-09-28 | $27.92 | $42.13 | 1,139,800 | — | — |
| 2022-09-27 | $25.91 | $39.10 | 1,230,700 | — | — |
| 2022-09-26 | $24.15 | $36.44 | 1,023,600 | — | — |
| 2022-09-23 | $24.62 | $37.15 | 1,950,800 | — | — |
| 2022-09-22 | $27.36 | $41.29 | 1,629,400 | — | — |
| 2022-09-21 | $26.33 | $39.73 | 984,900 | — | — |
| 2022-09-20 | $27.11 | $40.91 | 1,150,100 | — | — |
| 2022-09-19 | $26.23 | $39.58 | 788,800 | — | — |
| 2022-09-16 | $25.88 | $39.05 | 2,833,400 | — | — |
| 2022-09-15 | $26.70 | $40.29 | 2,426,100 | — | — |
| 2022-09-14 | $27.88 | $42.07 | 1,439,200 | — | — |
| 2022-09-13 | $28.37 | $42.81 | 1,147,300 | — | — |
| 2022-09-12 | $29.19 | $44.05 | 1,039,600 | — | — |
| 2022-09-09 | $29.55 | $44.59 | 978,000 | — | — |
| 2022-09-08 | $28.68 | $43.28 | 1,029,400 | — | — |
| 2022-09-07 | $28.87 | $43.57 | 1,512,300 | — | — |
| 2022-09-06 | $28.89 | $43.60 | 2,553,000 | — | — |
| 2022-09-02 | $27.82 | $41.98 | 954,400 | — | — |
| 2022-09-01 | $26.45 | $39.91 | 1,353,000 | — | — |
| 2022-08-31 | $28.25 | $42.63 | 1,641,800 | — | — |
| 2022-08-30 | $28.35 | $42.78 | 1,480,000 | — | — |
| 2022-08-29 | $30.35 | $45.80 | 1,159,100 | — | — |
| 2022-08-26 | $29.68 | $44.79 | 732,800 | — | — |
| 2022-08-25 | $30.13 | $45.47 | 1,792,500 | — | — |
| 2022-08-24 | $29.50 | $44.52 | 1,131,200 | — | — |
| 2022-08-23 | $29.77 | $44.92 | 1,359,400 | — | — |
| 2022-08-22 | $28.95 | $43.69 | 977,100 | — | — |
| 2022-08-19 | $28.79 | $43.45 | 1,011,100 | — | — |
| 2022-08-18 | $29.22 | $43.79 | 892,800 | — | — |
| 2022-08-17 | $28.23 | $42.31 | 1,003,100 | — | — |
| 2022-08-16 | $27.19 | $40.75 | 740,100 | — | — |
| 2022-08-15 | $27.13 | $40.66 | 924,500 | — | — |
| 2022-08-12 | $28.40 | $42.56 | 1,027,500 | — | — |
| 2022-08-11 | $28.02 | $41.99 | 1,581,500 | — | — |
| 2022-08-10 | $26.02 | $39.00 | 2,213,700 | — | — |
| 2022-08-09 | $25.76 | $38.61 | 1,831,400 | — | — |
| 2022-08-08 | $24.25 | $36.34 | 1,275,400 | — | — |
| 2022-08-05 | $24.25 | $36.34 | 1,602,600 | — | — |
| 2022-08-04 | $24.29 | $36.40 | 2,620,300 | — | — |
| 2022-08-03 | $26.80 | $40.17 | 1,731,600 | — | — |
| 2022-08-02 | $27.23 | $40.81 | 2,514,200 | — | — |
| 2022-08-01 | $25.99 | $38.95 | 1,256,800 | — | — |
| 2022-07-29 | $26.66 | $39.96 | 1,497,500 | — | — |
| 2022-07-28 | $25.55 | $38.29 | 676,700 | — | — |
| 2022-07-27 | $25.51 | $38.23 | 862,600 | — | — |
| 2022-07-26 | $24.33 | $36.46 | 845,500 | — | — |
| 2022-07-25 | $24.27 | $36.37 | 845,900 | — | — |
| 2022-07-22 | $22.91 | $34.34 | 948,900 | — | — |
| 2022-07-21 | $22.92 | $34.35 | 1,148,200 | — | — |
| 2022-07-20 | $24.57 | $36.82 | 937,700 | — | — |
| 2022-07-19 | $24.21 | $36.28 | 886,700 | — | — |
| 2022-07-18 | $23.59 | $35.36 | 970,300 | — | — |
| 2022-07-15 | $23.12 | $34.65 | 952,900 | — | — |
| 2022-07-14 | $21.90 | $32.82 | 1,231,100 | — | — |
| 2022-07-13 | $22.33 | $33.47 | 1,242,300 | — | — |
| 2022-07-12 | $23.13 | $34.67 | 1,058,300 | — | — |
| 2022-07-11 | $23.22 | $34.80 | 911,600 | — | — |
| 2022-07-08 | $23.75 | $35.30 | 1,445,200 | — | — |
| 2022-07-07 | $24.35 | $36.19 | 1,622,900 | — | — |
| 2022-07-06 | $23.58 | $35.04 | 1,971,900 | — | — |
| 2022-07-05 | $24.57 | $36.51 | 2,347,000 | — | — |
| 2022-07-01 | $26.66 | $39.62 | 1,350,300 | — | — |
| 2022-06-30 | $25.84 | $38.40 | 2,079,500 | — | — |
| 2022-06-29 | $26.75 | $39.75 | 1,746,800 | — | — |
| 2022-06-28 | $28.20 | $41.91 | 1,727,400 | — | — |
| 2022-06-27 | $27.86 | $41.40 | 2,285,800 | — | — |
| 2022-06-24 | $25.00 | $37.15 | 4,997,000 | — | — |
| 2022-06-23 | $25.45 | $37.82 | 2,455,400 | — | — |
| 2022-06-22 | $28.12 | $41.79 | 1,774,900 | — | — |
| 2022-06-21 | $28.57 | $42.46 | 2,077,800 | — | — |
| 2022-06-17 | $27.24 | $40.48 | 4,042,200 | — | — |
| 2022-06-16 | $29.95 | $44.51 | 2,211,800 | — | — |
| 2022-06-15 | $31.59 | $46.95 | 1,854,400 | — | — |
| 2022-06-14 | $31.80 | $47.26 | 1,542,300 | — | — |
| 2022-06-13 | $30.91 | $45.94 | 1,973,700 | — | — |
| 2022-06-10 | $33.39 | $49.62 | 1,906,600 | — | — |
| 2022-06-09 | $34.29 | $50.96 | 2,688,200 | — | — |
| 2022-06-08 | $33.99 | $50.51 | 2,133,200 | — | — |
| 2022-06-07 | $34.42 | $51.15 | 2,133,100 | — | — |
| 2022-06-06 | $32.71 | $48.61 | 1,555,200 | — | — |
| 2022-06-03 | $31.75 | $47.18 | 1,355,100 | — | — |
| 2022-06-02 | $30.41 | $45.19 | 891,200 | — | — |
| 2022-06-01 | $30.59 | $45.46 | 1,637,800 | — | — |
| 2022-05-31 | $29.16 | $43.34 | 1,749,600 | — | — |
| 2022-05-27 | $29.60 | $43.99 | 1,613,900 | — | — |
| 2022-05-26 | $28.44 | $42.27 | 1,502,300 | — | — |
| 2022-05-25 | $28.84 | $42.86 | 1,317,200 | — | — |
| 2022-05-24 | $28.29 | $42.04 | 924,800 | — | — |
| 2022-05-23 | $28.41 | $42.22 | 775,800 | — | — |
| 2022-05-20 | $28.18 | $41.88 | 717,400 | — | — |
| 2022-05-19 | $28.05 | $41.69 | 1,056,200 | — | — |
| 2022-05-18 | $28.66 | $42.59 | 994,700 | — | — |
| 2022-05-17 | $29.02 | $43.13 | 1,442,400 | — | — |
| 2022-05-16 | $28.37 | $42.16 | 1,323,300 | — | — |
| 2022-05-13 | $27.34 | $40.63 | 1,395,600 | — | — |
| 2022-05-12 | $26.52 | $39.41 | 1,518,400 | — | — |
| 2022-05-11 | $25.71 | $38.21 | 1,474,300 | — | — |
| 2022-05-10 | $25.01 | $37.17 | 1,679,000 | — | — |
| 2022-05-09 | $24.54 | $36.47 | 1,938,900 | — | — |
| 2022-05-06 | $27.80 | $41.31 | 1,550,000 | — | — |
| 2022-05-05 | $28.05 | $41.69 | 1,840,500 | — | — |
| 2022-05-04 | $28.81 | $42.82 | 3,050,000 | — | — |
| 2022-05-03 | $25.82 | $38.37 | 2,722,800 | — | — |
| 2022-05-02 | $24.70 | $36.71 | 1,574,300 | — | — |
| 2022-04-29 | $24.20 | $35.96 | 1,083,200 | — | — |
| 2022-04-28 | $25.16 | $37.39 | 1,367,400 | — | — |
| 2022-04-27 | $23.86 | $35.46 | 1,489,300 | — | — |
| 2022-04-26 | $23.22 | $34.51 | 1,172,300 | — | — |
| 2022-04-25 | $22.19 | $32.98 | 1,350,700 | — | — |
| 2022-04-22 | $22.82 | $33.91 | 972,800 | — | — |
| 2022-04-21 | $23.43 | $34.82 | 1,266,600 | — | — |
| 2022-04-20 | $24.60 | $36.56 | 1,036,700 | — | — |
| 2022-04-19 | $24.89 | $36.99 | 1,335,700 | — | — |
| 2022-04-18 | $25.18 | $37.42 | 1,694,000 | — | — |
| 2022-04-14 | $23.49 | $34.91 | 931,700 | — | — |
| 2022-04-13 | $23.64 | $35.13 | 1,244,200 | — | — |
| 2022-04-12 | $22.42 | $33.32 | 1,018,100 | — | — |
| 2022-04-11 | $21.96 | $32.64 | 922,400 | — | — |
| 2022-04-08 | $22.53 | $33.48 | 762,600 | — | — |
| 2022-04-07 | $22.26 | $33.08 | 1,424,900 | — | — |
| 2022-04-06 | $22.47 | $33.39 | 1,203,900 | — | — |
| 2022-04-05 | $22.35 | $33.21 | 1,344,900 | — | — |
| 2022-04-04 | $21.99 | $32.68 | 1,503,300 | — | — |
| 2022-04-01 | $22.19 | $32.98 | 1,144,800 | — | — |
| 2022-03-31 | $21.22 | $31.54 | 1,150,600 | — | — |
| 2022-03-30 | $21.40 | $31.80 | 1,242,900 | — | — |
| 2022-03-29 | $20.71 | $30.78 | 1,609,500 | — | — |
| 2022-03-28 | $20.18 | $29.99 | 970,200 | — | — |
| 2022-03-25 | $20.80 | $30.91 | 1,229,000 | — | — |
| 2022-03-24 | $20.80 | $30.91 | 893,300 | — | — |
| 2022-03-23 | $20.07 | $29.83 | 1,058,300 | — | — |
| 2022-03-22 | $20.09 | $29.86 | 913,400 | — | — |
| 2022-03-21 | $20.38 | $30.29 | 967,600 | — | — |
| 2022-03-18 | $19.12 | $28.41 | 2,442,700 | — | — |
| 2022-03-17 | $18.56 | $27.58 | 1,618,600 | — | — |
| 2022-03-16 | $17.84 | $26.51 | 1,671,600 | — | — |
| 2022-03-15 | $18.48 | $27.46 | 1,718,800 | — | — |
| 2022-03-14 | $20.51 | $30.48 | 2,288,500 | — | — |
| 2022-03-11 | $22.26 | $33.08 | 1,696,500 | — | — |
| 2022-03-10 | $21.88 | $32.52 | 1,633,700 | — | — |
| 2022-03-09 | $20.55 | $30.54 | 2,357,600 | — | — |
| 2022-03-08 | $20.54 | $30.52 | 3,294,900 | — | — |
| 2022-03-07 | $18.00 | $26.75 | 1,735,700 | — | — |
| 2022-03-04 | $18.30 | $27.20 | 1,398,300 | — | — |
| 2022-03-03 | $16.65 | $24.74 | 1,092,300 | — | — |
| 2022-03-02 | $17.25 | $25.64 | 916,100 | — | — |
| 2022-03-01 | $17.06 | $25.35 | 1,306,000 | — | — |
| 2022-02-28 | $17.23 | $25.61 | 1,426,900 | — | — |
| 2022-02-25 | $17.80 | $26.45 | 1,482,300 | — | — |
| 2022-02-24 | $17.93 | $26.65 | 2,258,300 | — | — |
| 2022-02-23 | $16.81 | $24.98 | 1,447,200 | — | — |
| 2022-02-22 | $17.69 | $26.29 | 842,600 | — | — |
| 2022-02-18 | $17.75 | $26.38 | 541,300 | — | — |
| 2022-02-17 | $17.95 | $26.68 | 757,600 | — | — |
| 2022-02-16 | $18.09 | $26.88 | 1,138,400 | — | — |
| 2022-02-15 | $18.75 | $27.86 | 926,700 | — | — |
| 2022-02-14 | $18.93 | $28.13 | 1,097,600 | — | — |
| 2022-02-11 | $19.09 | $28.37 | 2,090,200 | — | — |
| 2022-02-10 | $17.92 | $26.63 | 927,100 | — | — |
| 2022-02-09 | $17.93 | $26.65 | 857,700 | — | — |
| 2022-02-08 | $17.77 | $26.41 | 876,000 | — | — |
| 2022-02-07 | $18.11 | $26.91 | 627,500 | — | — |
| 2022-02-04 | $17.61 | $26.17 | 1,179,700 | — | — |
| 2022-02-03 | $17.38 | $25.83 | 1,344,400 | — | — |
| 2022-02-02 | $17.69 | $26.29 | 1,269,600 | — | — |
| 2022-02-01 | $17.16 | $25.50 | 1,546,500 | — | — |
| 2022-01-31 | $15.52 | $23.06 | 1,048,500 | — | — |
| 2022-01-28 | $15.52 | $23.06 | 1,055,700 | — | — |
| 2022-01-27 | $15.77 | $23.44 | 751,200 | — | — |
| 2022-01-26 | $15.66 | $23.27 | 911,300 | — | — |
| 2022-01-25 | $16.36 | $24.31 | 1,019,000 | — | — |
| 2022-01-24 | $15.76 | $23.42 | 973,800 | — | — |
| 2022-01-21 | $15.57 | $23.14 | 1,181,500 | — | — |
| 2022-01-20 | $16.35 | $24.30 | 1,404,500 | — | — |
| 2022-01-19 | $17.95 | $26.68 | 838,600 | — | — |
| 2022-01-18 | $18.28 | $27.17 | 1,423,000 | — | — |
| 2022-01-14 | $18.41 | $27.36 | 702,600 | — | — |
| 2022-01-13 | $17.52 | $26.04 | 626,500 | — | — |
| 2022-01-12 | $17.34 | $25.77 | 847,400 | — | — |
| 2022-01-11 | $17.60 | $26.16 | 1,079,800 | — | — |
| 2022-01-10 | $16.86 | $25.06 | 1,241,100 | — | — |
| 2022-01-07 | $17.01 | $25.28 | 1,007,400 | — | — |
| 2022-01-06 | $17.09 | $25.40 | 1,495,100 | — | — |
| 2022-01-05 | $16.43 | $24.42 | 1,188,500 | — | — |
| 2022-01-04 | $16.40 | $24.37 | 1,403,900 | — | — |
| 2022-01-03 | $16.14 | $23.99 | 1,119,500 | — | — |