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
- 2017-12-08 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 | $27.81 | $27.81 | 535,700 | — | — |
| 2022-12-29 | $28.15 | $28.15 | 589,900 | — | — |
| 2022-12-28 | $26.60 | $26.60 | 559,400 | — | — |
| 2022-12-27 | $26.70 | $26.70 | 400,900 | — | — |
| 2022-12-23 | $27.87 | $27.87 | 454,600 | — | — |
| 2022-12-22 | $29.07 | $29.07 | 865,100 | — | — |
| 2022-12-21 | $28.25 | $28.25 | 719,900 | — | — |
| 2022-12-20 | $27.60 | $27.60 | 938,200 | — | — |
| 2022-12-19 | $26.28 | $26.28 | 722,800 | — | — |
| 2022-12-16 | $28.69 | $28.69 | 2,205,200 | — | — |
| 2022-12-15 | $29.03 | $29.03 | 681,000 | — | — |
| 2022-12-14 | $30.77 | $30.77 | 543,800 | — | — |
| 2022-12-13 | $31.41 | $31.41 | 827,400 | — | — |
| 2022-12-12 | $29.80 | $29.80 | 752,200 | — | — |
| 2022-12-09 | $28.36 | $28.36 | 503,500 | — | — |
| 2022-12-08 | $30.26 | $30.26 | 370,500 | — | — |
| 2022-12-07 | $30.10 | $30.10 | 706,900 | — | — |
| 2022-12-06 | $30.46 | $30.46 | 486,500 | — | — |
| 2022-12-05 | $30.94 | $30.94 | 831,300 | — | — |
| 2022-12-02 | $32.63 | $32.63 | 752,000 | — | — |
| 2022-12-01 | $31.20 | $31.20 | 524,000 | — | — |
| 2022-11-30 | $31.91 | $31.91 | 840,300 | — | — |
| 2022-11-29 | $30.18 | $30.18 | 669,900 | — | — |
| 2022-11-28 | $28.83 | $28.83 | 522,500 | — | — |
| 2022-11-25 | $29.97 | $29.97 | 165,400 | — | — |
| 2022-11-23 | $30.42 | $30.42 | 668,200 | — | — |
| 2022-11-22 | $30.33 | $30.33 | 546,500 | — | — |
| 2022-11-21 | $29.36 | $29.36 | 617,900 | — | — |
| 2022-11-18 | $30.00 | $30.00 | 696,000 | — | — |
| 2022-11-17 | $28.96 | $28.96 | 571,200 | — | — |
| 2022-11-16 | $30.63 | $30.63 | 408,600 | — | — |
| 2022-11-15 | $31.21 | $31.21 | 525,500 | — | — |
| 2022-11-14 | $31.00 | $31.00 | 658,800 | — | — |
| 2022-11-11 | $31.80 | $31.80 | 681,900 | — | — |
| 2022-11-10 | $30.47 | $30.47 | 1,003,200 | — | — |
| 2022-11-09 | $26.84 | $26.84 | 670,600 | — | — |
| 2022-11-08 | $27.55 | $27.55 | 665,300 | — | — |
| 2022-11-07 | $27.75 | $27.75 | 761,000 | — | — |
| 2022-11-04 | $28.32 | $28.32 | 1,181,200 | — | — |
| 2022-11-03 | $30.63 | $30.63 | 524,300 | — | — |
| 2022-11-02 | $30.73 | $30.73 | 1,121,400 | — | — |
| 2022-11-01 | $28.96 | $28.96 | 692,500 | — | — |
| 2022-10-31 | $28.68 | $28.68 | 680,900 | — | — |
| 2022-10-28 | $29.62 | $29.62 | 801,400 | — | — |
| 2022-10-27 | $27.78 | $27.78 | 488,800 | — | — |
| 2022-10-26 | $27.95 | $27.95 | 840,500 | — | — |
| 2022-10-25 | $27.46 | $27.46 | 1,067,800 | — | — |
| 2022-10-24 | $27.79 | $27.79 | 1,265,700 | — | — |
| 2022-10-21 | $28.32 | $28.32 | 1,764,500 | — | — |
| 2022-10-20 | $27.85 | $27.85 | 4,425,300 | — | — |
| 2022-10-19 | $27.87 | $27.87 | 2,131,900 | — | — |
| 2022-10-18 | $32.81 | $32.81 | 346,700 | — | — |
| 2022-10-17 | $33.70 | $33.70 | 592,100 | — | — |
| 2022-10-14 | $32.57 | $32.57 | 665,100 | — | — |
| 2022-10-13 | $33.92 | $33.92 | 842,600 | — | — |
| 2022-10-12 | $31.59 | $31.59 | 636,700 | — | — |
| 2022-10-11 | $30.94 | $30.94 | 1,015,800 | — | — |
| 2022-10-10 | $30.67 | $30.67 | 914,400 | — | — |
| 2022-10-07 | $30.75 | $30.75 | 678,000 | — | — |
| 2022-10-06 | $31.50 | $31.50 | 422,500 | — | — |
| 2022-10-05 | $31.71 | $31.71 | 461,000 | — | — |
| 2022-10-04 | $32.21 | $32.21 | 770,500 | — | — |
| 2022-10-03 | $31.04 | $31.04 | 825,900 | — | — |
| 2022-09-30 | $30.69 | $30.69 | 800,500 | — | — |
| 2022-09-29 | $29.29 | $29.29 | 1,155,400 | — | — |
| 2022-09-28 | $32.12 | $32.12 | 2,555,800 | — | — |
| 2022-09-27 | $27.29 | $27.29 | 671,800 | — | — |
| 2022-09-26 | $25.97 | $25.97 | 442,000 | — | — |
| 2022-09-23 | $27.19 | $27.19 | 709,100 | — | — |
| 2022-09-22 | $27.25 | $27.25 | 575,600 | — | — |
| 2022-09-21 | $27.85 | $27.85 | 465,900 | — | — |
| 2022-09-20 | $28.85 | $28.85 | 542,600 | — | — |
| 2022-09-19 | $30.00 | $30.00 | 489,200 | — | — |
| 2022-09-16 | $29.83 | $29.83 | 1,450,800 | — | — |
| 2022-09-15 | $31.09 | $31.09 | 484,800 | — | — |
| 2022-09-14 | $30.43 | $30.43 | 389,100 | — | — |
| 2022-09-13 | $29.91 | $29.91 | 596,200 | — | — |
| 2022-09-12 | $31.33 | $31.33 | 556,900 | — | — |
| 2022-09-09 | $31.35 | $31.35 | 524,900 | — | — |
| 2022-09-08 | $31.87 | $31.87 | 1,017,300 | — | — |
| 2022-09-07 | $29.49 | $29.49 | 727,000 | — | — |
| 2022-09-06 | $27.17 | $27.17 | 524,900 | — | — |
| 2022-09-02 | $27.83 | $27.83 | 496,800 | — | — |
| 2022-09-01 | $27.98 | $27.98 | 506,900 | — | — |
| 2022-08-31 | $27.67 | $27.67 | 1,066,300 | — | — |
| 2022-08-30 | $27.80 | $27.80 | 593,100 | — | — |
| 2022-08-29 | $28.70 | $28.70 | 653,300 | — | — |
| 2022-08-26 | $29.34 | $29.34 | 724,500 | — | — |
| 2022-08-25 | $31.25 | $31.25 | 1,348,500 | — | — |
| 2022-08-24 | $31.01 | $31.01 | 924,000 | — | — |
| 2022-08-23 | $32.02 | $32.02 | 493,100 | — | — |
| 2022-08-22 | $31.99 | $31.99 | 498,400 | — | — |
| 2022-08-19 | $33.15 | $33.15 | 569,900 | — | — |
| 2022-08-18 | $34.51 | $34.51 | 630,500 | — | — |
| 2022-08-17 | $35.19 | $35.19 | 456,300 | — | — |
| 2022-08-16 | $36.23 | $36.23 | 464,000 | — | — |
| 2022-08-15 | $37.61 | $37.61 | 519,200 | — | — |
| 2022-08-12 | $38.11 | $38.11 | 718,400 | — | — |
| 2022-08-11 | $38.48 | $38.48 | 780,300 | — | — |
| 2022-08-10 | $38.53 | $38.53 | 750,300 | — | — |
| 2022-08-09 | $37.41 | $37.41 | 863,800 | — | — |
| 2022-08-08 | $37.25 | $37.25 | 852,100 | — | — |
| 2022-08-05 | $35.75 | $35.75 | 993,900 | — | — |
| 2022-08-04 | $33.40 | $33.40 | 588,700 | — | — |
| 2022-08-03 | $33.21 | $33.21 | 834,000 | — | — |
| 2022-08-02 | $33.12 | $33.12 | 399,900 | — | — |
| 2022-08-01 | $32.77 | $32.77 | 546,600 | — | — |
| 2022-07-29 | $34.02 | $34.02 | 471,800 | — | — |
| 2022-07-28 | $35.67 | $35.67 | 406,000 | — | — |
| 2022-07-27 | $36.83 | $36.83 | 543,700 | — | — |
| 2022-07-26 | $35.94 | $35.94 | 585,600 | — | — |
| 2022-07-25 | $35.34 | $35.34 | 546,000 | — | — |
| 2022-07-22 | $36.22 | $36.22 | 574,500 | — | — |
| 2022-07-21 | $37.13 | $37.13 | 289,000 | — | — |
| 2022-07-20 | $36.83 | $36.83 | 502,500 | — | — |
| 2022-07-19 | $36.26 | $36.26 | 454,600 | — | — |
| 2022-07-18 | $34.62 | $34.62 | 784,900 | — | — |
| 2022-07-15 | $34.70 | $34.70 | 565,400 | — | — |
| 2022-07-14 | $33.70 | $33.70 | 418,000 | — | — |
| 2022-07-13 | $34.33 | $34.33 | 681,300 | — | — |
| 2022-07-12 | $33.10 | $33.10 | 447,600 | — | — |
| 2022-07-11 | $32.86 | $32.86 | 532,900 | — | — |
| 2022-07-08 | $34.07 | $34.07 | 279,000 | — | — |
| 2022-07-07 | $34.15 | $34.15 | 665,800 | — | — |
| 2022-07-06 | $32.73 | $32.73 | 501,400 | — | — |
| 2022-07-05 | $31.68 | $31.68 | 711,100 | — | — |
| 2022-07-01 | $31.24 | $31.24 | 492,900 | — | — |
| 2022-06-30 | $29.43 | $29.43 | 426,700 | — | — |
| 2022-06-29 | $28.98 | $28.98 | 434,900 | — | — |
| 2022-06-28 | $29.30 | $29.30 | 597,100 | — | — |
| 2022-06-27 | $30.75 | $30.75 | 762,700 | — | — |
| 2022-06-24 | $30.93 | $30.93 | 1,345,500 | — | — |
| 2022-06-23 | $30.19 | $30.19 | 742,500 | — | — |
| 2022-06-22 | $27.21 | $27.21 | 650,000 | — | — |
| 2022-06-21 | $26.75 | $26.75 | 1,215,000 | — | — |
| 2022-06-17 | $23.90 | $23.90 | 2,083,800 | — | — |
| 2022-06-16 | $21.38 | $21.38 | 926,300 | — | — |
| 2022-06-15 | $22.58 | $22.58 | 782,100 | — | — |
| 2022-06-14 | $21.43 | $21.43 | 567,700 | — | — |
| 2022-06-13 | $22.06 | $22.06 | 937,400 | — | — |
| 2022-06-10 | $22.58 | $22.58 | 686,800 | — | — |
| 2022-06-09 | $24.41 | $24.41 | 445,200 | — | — |
| 2022-06-08 | $24.82 | $24.82 | 418,700 | — | — |
| 2022-06-07 | $25.11 | $25.11 | 457,700 | — | — |
| 2022-06-06 | $23.58 | $23.58 | 535,100 | — | — |
| 2022-06-03 | $24.45 | $24.45 | 409,100 | — | — |
| 2022-06-02 | $24.27 | $24.27 | 263,700 | — | — |
| 2022-06-01 | $23.89 | $23.89 | 459,700 | — | — |
| 2022-05-31 | $24.29 | $24.29 | 674,800 | — | — |
| 2022-05-27 | $25.23 | $25.23 | 475,600 | — | — |
| 2022-05-26 | $24.16 | $24.16 | 646,300 | — | — |
| 2022-05-25 | $22.93 | $22.93 | 378,000 | — | — |
| 2022-05-24 | $23.25 | $23.25 | 454,900 | — | — |
| 2022-05-23 | $24.40 | $24.40 | 446,800 | — | — |
| 2022-05-20 | $24.72 | $24.72 | 443,300 | — | — |
| 2022-05-19 | $23.77 | $23.77 | 543,200 | — | — |
| 2022-05-18 | $23.19 | $23.19 | 597,900 | — | — |
| 2022-05-17 | $25.12 | $25.12 | 519,300 | — | — |
| 2022-05-16 | $23.27 | $23.27 | 601,000 | — | — |
| 2022-05-13 | $22.86 | $22.86 | 1,006,000 | — | — |
| 2022-05-12 | $21.83 | $21.83 | 1,005,500 | — | — |
| 2022-05-11 | $20.88 | $20.88 | 1,067,600 | — | — |
| 2022-05-10 | $22.98 | $22.98 | 1,020,900 | — | — |
| 2022-05-09 | $22.80 | $22.80 | 1,268,700 | — | — |
| 2022-05-06 | $23.05 | $23.05 | 842,900 | — | — |
| 2022-05-05 | $23.97 | $23.97 | 567,100 | — | — |
| 2022-05-04 | $26.71 | $26.71 | 478,800 | — | — |
| 2022-05-03 | $25.54 | $25.54 | 330,900 | — | — |
| 2022-05-02 | $25.15 | $25.15 | 563,600 | — | — |
| 2022-04-29 | $23.80 | $23.80 | 481,700 | — | — |
| 2022-04-28 | $25.04 | $25.04 | 432,900 | — | — |
| 2022-04-27 | $25.09 | $25.09 | 576,000 | — | — |
| 2022-04-26 | $24.70 | $24.70 | 516,500 | — | — |
| 2022-04-25 | $27.10 | $27.10 | 321,300 | — | — |
| 2022-04-22 | $26.75 | $26.75 | 465,800 | — | — |
| 2022-04-21 | $27.24 | $27.24 | 547,300 | — | — |
| 2022-04-20 | $28.27 | $28.27 | 317,200 | — | — |
| 2022-04-19 | $28.31 | $28.31 | 366,200 | — | — |
| 2022-04-18 | $28.53 | $28.53 | 408,300 | — | — |
| 2022-04-14 | $30.11 | $30.11 | 351,900 | — | — |
| 2022-04-13 | $31.04 | $31.04 | 460,900 | — | — |
| 2022-04-12 | $30.21 | $30.21 | 385,800 | — | — |
| 2022-04-11 | $30.02 | $30.02 | 499,900 | — | — |
| 2022-04-08 | $30.70 | $30.70 | 391,700 | — | — |
| 2022-04-07 | $32.20 | $32.20 | 363,200 | — | — |
| 2022-04-06 | $33.42 | $33.42 | 295,200 | — | — |
| 2022-04-05 | $33.26 | $33.26 | 327,700 | — | — |
| 2022-04-04 | $35.19 | $35.19 | 424,300 | — | — |
| 2022-04-01 | $35.01 | $35.01 | 514,800 | — | — |
| 2022-03-31 | $32.17 | $32.17 | 598,500 | — | — |
| 2022-03-30 | $32.40 | $32.40 | 459,200 | — | — |
| 2022-03-29 | $34.47 | $34.47 | 476,500 | — | — |
| 2022-03-28 | $33.00 | $33.00 | 393,700 | — | — |
| 2022-03-25 | $33.20 | $33.20 | 244,000 | — | — |
| 2022-03-24 | $34.09 | $34.09 | 272,000 | — | — |
| 2022-03-23 | $33.43 | $33.43 | 375,500 | — | — |
| 2022-03-22 | $34.04 | $34.04 | 446,200 | — | — |
| 2022-03-21 | $33.34 | $33.34 | 422,800 | — | — |
| 2022-03-18 | $35.13 | $35.13 | 1,566,200 | — | — |
| 2022-03-17 | $32.68 | $32.68 | 605,500 | — | — |
| 2022-03-16 | $30.95 | $30.95 | 497,400 | — | — |
| 2022-03-15 | $29.61 | $29.61 | 521,300 | — | — |
| 2022-03-14 | $29.00 | $29.00 | 565,800 | — | — |
| 2022-03-11 | $30.39 | $30.39 | 413,000 | — | — |
| 2022-03-10 | $31.17 | $31.17 | 534,100 | — | — |
| 2022-03-09 | $32.62 | $32.62 | 613,900 | — | — |
| 2022-03-08 | $30.16 | $30.16 | 622,800 | — | — |
| 2022-03-07 | $30.91 | $30.91 | 615,400 | — | — |
| 2022-03-04 | $30.45 | $30.45 | 612,300 | — | — |
| 2022-03-03 | $31.03 | $31.03 | 466,400 | — | — |
| 2022-03-02 | $32.22 | $32.22 | 367,900 | — | — |
| 2022-03-01 | $32.10 | $32.10 | 720,000 | — | — |
| 2022-02-28 | $32.56 | $32.56 | 537,200 | — | — |
| 2022-02-25 | $33.03 | $33.03 | 297,500 | — | — |
| 2022-02-24 | $32.92 | $32.92 | 603,700 | — | — |
| 2022-02-23 | $31.26 | $31.26 | 438,500 | — | — |
| 2022-02-22 | $32.85 | $32.85 | 365,300 | — | — |
| 2022-02-18 | $32.58 | $32.58 | 630,600 | — | — |
| 2022-02-17 | $33.44 | $33.44 | 443,400 | — | — |
| 2022-02-16 | $35.33 | $35.33 | 460,500 | — | — |
| 2022-02-15 | $35.64 | $35.64 | 508,900 | — | — |
| 2022-02-14 | $34.88 | $34.88 | 522,100 | — | — |
| 2022-02-11 | $34.85 | $34.85 | 666,700 | — | — |
| 2022-02-10 | $36.27 | $36.27 | 645,000 | — | — |
| 2022-02-09 | $38.35 | $38.35 | 874,300 | — | — |
| 2022-02-08 | $36.10 | $36.10 | 295,100 | — | — |
| 2022-02-07 | $35.92 | $35.92 | 670,900 | — | — |
| 2022-02-04 | $33.83 | $33.83 | 463,500 | — | — |
| 2022-02-03 | $33.74 | $33.74 | 462,400 | — | — |
| 2022-02-02 | $34.01 | $34.01 | 465,700 | — | — |
| 2022-02-01 | $35.35 | $35.35 | 568,700 | — | — |
| 2022-01-31 | $34.22 | $34.22 | 847,200 | — | — |
| 2022-01-28 | $32.37 | $32.37 | 645,800 | — | — |
| 2022-01-27 | $31.45 | $31.45 | 378,400 | — | — |
| 2022-01-26 | $33.25 | $33.25 | 534,800 | — | — |
| 2022-01-25 | $33.73 | $33.73 | 513,200 | — | — |
| 2022-01-24 | $34.76 | $34.76 | 857,000 | — | — |
| 2022-01-21 | $32.36 | $32.36 | 656,300 | — | — |
| 2022-01-20 | $32.84 | $32.84 | 477,800 | — | — |
| 2022-01-19 | $33.17 | $33.17 | 660,700 | — | — |
| 2022-01-18 | $31.42 | $31.42 | 785,100 | — | — |
| 2022-01-14 | $34.84 | $34.84 | 1,110,100 | — | — |
| 2022-01-13 | $33.86 | $33.86 | 3,524,500 | — | — |
| 2022-01-12 | $38.55 | $38.55 | 527,700 | — | — |
| 2022-01-11 | $41.74 | $41.74 | 347,300 | — | — |
| 2022-01-10 | $40.41 | $40.41 | 497,400 | — | — |
| 2022-01-07 | $41.56 | $41.56 | 522,800 | — | — |
| 2022-01-06 | $43.96 | $43.96 | 368,100 | — | — |
| 2022-01-05 | $44.55 | $44.55 | 730,700 | — | — |
| 2022-01-04 | $45.68 | $45.68 | 364,600 | — | — |
| 2022-01-03 | $47.27 | $47.27 | 337,700 | — | — |