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
- 2022-03-22 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 | $25.29 | $25.56 | 1,143,700 | — | — |
| 2022-12-29 | $25.96 | $26.23 | 1,062,500 | — | — |
| 2022-12-28 | $25.83 | $25.95 | 922,200 | — | — |
| 2022-12-27 | $26.83 | $26.96 | 441,700 | — | — |
| 2022-12-23 | $27.52 | $27.65 | 667,700 | — | — |
| 2022-12-22 | $27.92 | $28.05 | 798,400 | — | — |
| 2022-12-21 | $28.05 | $28.18 | 1,389,700 | — | — |
| 2022-12-20 | $27.40 | $27.53 | 2,827,600 | — | — |
| 2022-12-19 | $32.48 | $32.63 | 394,300 | — | — |
| 2022-12-16 | $33.62 | $33.78 | 1,461,000 | — | — |
| 2022-12-15 | $33.04 | $33.19 | 477,400 | — | — |
| 2022-12-14 | $35.14 | $35.30 | 390,200 | — | — |
| 2022-12-13 | $35.48 | $35.65 | 684,200 | — | — |
| 2022-12-12 | $33.64 | $33.80 | 264,800 | — | — |
| 2022-12-09 | $31.93 | $32.08 | 296,400 | — | — |
| 2022-12-08 | $32.13 | $32.28 | 390,100 | — | — |
| 2022-12-07 | $32.49 | $32.64 | 297,500 | — | — |
| 2022-12-06 | $32.21 | $32.36 | 237,300 | — | — |
| 2022-12-05 | $33.83 | $33.99 | 208,200 | — | — |
| 2022-12-02 | $33.76 | $33.92 | 175,900 | — | — |
| 2022-12-01 | $33.26 | $33.42 | 255,400 | — | — |
| 2022-11-30 | $32.92 | $33.07 | 1,178,700 | — | — |
| 2022-11-29 | $32.65 | $32.80 | 327,100 | — | — |
| 2022-11-28 | $32.01 | $32.16 | 255,100 | — | — |
| 2022-11-25 | $33.04 | $33.19 | 98,800 | — | — |
| 2022-11-23 | $32.98 | $33.13 | 246,000 | — | — |
| 2022-11-22 | $32.64 | $32.79 | 224,700 | — | — |
| 2022-11-21 | $31.82 | $31.97 | 226,000 | — | — |
| 2022-11-18 | $31.87 | $32.02 | 328,200 | — | — |
| 2022-11-17 | $31.60 | $31.75 | 268,100 | — | — |
| 2022-11-16 | $32.40 | $32.55 | 336,100 | — | — |
| 2022-11-15 | $33.27 | $33.43 | 580,800 | — | — |
| 2022-11-14 | $33.65 | $33.81 | 450,500 | — | — |
| 2022-11-11 | $33.78 | $33.94 | 437,800 | — | — |
| 2022-11-10 | $30.75 | $30.89 | 600,800 | — | — |
| 2022-11-09 | $28.33 | $28.46 | 303,400 | — | — |
| 2022-11-08 | $29.78 | $29.92 | 351,000 | — | — |
| 2022-11-07 | $29.93 | $30.07 | 354,500 | — | — |
| 2022-11-04 | $29.18 | $29.32 | 287,200 | — | — |
| 2022-11-03 | $27.99 | $28.12 | 530,700 | — | — |
| 2022-11-02 | $28.96 | $29.10 | 363,700 | — | — |
| 2022-11-01 | $30.03 | $30.17 | 433,200 | — | — |
| 2022-10-31 | $30.92 | $31.06 | 6,539,900 | — | — |
| 2022-10-28 | $31.10 | $31.25 | 616,600 | — | — |
| 2022-10-27 | $31.29 | $31.44 | 578,700 | — | — |
| 2022-10-26 | $30.73 | $30.87 | 920,900 | — | — |
| 2022-10-25 | $30.60 | $30.74 | 959,300 | — | — |
| 2022-10-24 | $29.87 | $30.01 | 383,300 | — | — |
| 2022-10-21 | $29.92 | $30.06 | 739,700 | — | — |
| 2022-10-20 | $29.15 | $29.29 | 431,800 | — | — |
| 2022-10-19 | $28.59 | $28.72 | 341,600 | — | — |
| 2022-10-18 | $29.19 | $29.33 | 401,700 | — | — |
| 2022-10-17 | $29.33 | $29.47 | 538,800 | — | — |
| 2022-10-14 | $28.77 | $28.90 | 433,400 | — | — |
| 2022-10-13 | $29.02 | $29.16 | 495,700 | — | — |
| 2022-10-12 | $28.09 | $28.22 | 304,600 | — | — |
| 2022-10-11 | $28.01 | $28.14 | 411,600 | — | — |
| 2022-10-10 | $28.38 | $28.51 | 279,300 | — | — |
| 2022-10-07 | $27.74 | $27.87 | 369,300 | — | — |
| 2022-10-06 | $28.98 | $29.12 | 360,000 | — | — |
| 2022-10-05 | $29.43 | $29.57 | 625,700 | — | — |
| 2022-10-04 | $29.65 | $29.79 | 580,300 | — | — |
| 2022-10-03 | $28.20 | $28.33 | 459,100 | — | — |
| 2022-09-30 | $28.79 | $28.92 | 429,800 | — | — |
| 2022-09-29 | $29.41 | $29.55 | 475,400 | — | — |
| 2022-09-28 | $29.60 | $29.74 | 357,100 | — | — |
| 2022-09-27 | $28.40 | $28.53 | 394,000 | — | — |
| 2022-09-26 | $28.59 | $28.72 | 357,600 | — | — |
| 2022-09-23 | $29.27 | $29.41 | 505,500 | — | — |
| 2022-09-22 | $29.88 | $30.02 | 344,700 | — | — |
| 2022-09-21 | $30.31 | $30.45 | 268,900 | — | — |
| 2022-09-20 | $30.48 | $30.62 | 517,800 | — | — |
| 2022-09-19 | $31.43 | $31.58 | 511,600 | — | — |
| 2022-09-16 | $31.61 | $31.76 | 1,295,000 | — | — |
| 2022-09-15 | $32.61 | $32.76 | 434,600 | — | — |
| 2022-09-14 | $32.50 | $32.65 | 593,500 | — | — |
| 2022-09-13 | $31.88 | $32.03 | 245,200 | — | — |
| 2022-09-12 | $33.07 | $33.22 | 484,700 | — | — |
| 2022-09-09 | $32.39 | $32.54 | 325,600 | — | — |
| 2022-09-08 | $32.43 | $32.58 | 545,300 | — | — |
| 2022-09-07 | $32.02 | $32.17 | 221,500 | — | — |
| 2022-09-06 | $30.94 | $31.08 | 257,900 | — | — |
| 2022-09-02 | $31.39 | $31.54 | 280,600 | — | — |
| 2022-09-01 | $31.99 | $32.14 | 423,100 | — | — |
| 2022-08-31 | $31.92 | $32.07 | 375,600 | — | — |
| 2022-08-30 | $31.23 | $31.38 | 208,200 | — | — |
| 2022-08-29 | $31.63 | $31.78 | 234,400 | — | — |
| 2022-08-26 | $31.82 | $31.97 | 422,700 | — | — |
| 2022-08-25 | $32.99 | $33.14 | 201,200 | — | — |
| 2022-08-24 | $32.28 | $32.28 | 305,700 | — | — |
| 2022-08-23 | $32.25 | $32.25 | 285,300 | — | — |
| 2022-08-22 | $32.89 | $32.89 | 334,700 | — | — |
| 2022-08-19 | $33.43 | $33.43 | 378,600 | — | — |
| 2022-08-18 | $33.39 | $33.39 | 479,400 | — | — |
| 2022-08-17 | $32.68 | $32.68 | 255,700 | — | — |
| 2022-08-16 | $32.33 | $32.33 | 415,300 | — | — |
| 2022-08-15 | $33.42 | $33.42 | 853,100 | — | — |
| 2022-08-12 | $28.68 | $28.68 | 867,400 | — | — |
| 2022-08-11 | $30.00 | $30.00 | 238,000 | — | — |
| 2022-08-10 | $30.01 | $30.01 | 442,700 | — | — |
| 2022-08-09 | $30.35 | $30.35 | 305,500 | — | — |
| 2022-08-08 | $31.03 | $31.03 | 298,900 | — | — |
| 2022-08-05 | $30.90 | $30.90 | 293,400 | — | — |
| 2022-08-04 | $29.60 | $29.60 | 295,400 | — | — |
| 2022-08-03 | $29.87 | $29.87 | 375,000 | — | — |
| 2022-08-02 | $30.26 | $30.26 | 454,300 | — | — |
| 2022-08-01 | $29.52 | $29.52 | 338,000 | — | — |
| 2022-07-29 | $29.43 | $29.43 | 663,600 | — | — |
| 2022-07-28 | $29.24 | $29.24 | 600,000 | — | — |
| 2022-07-27 | $27.84 | $27.84 | 450,500 | — | — |
| 2022-07-26 | $27.15 | $27.15 | 295,400 | — | — |
| 2022-07-25 | $27.06 | $27.06 | 272,900 | — | — |
| 2022-07-22 | $26.40 | $26.40 | 350,900 | — | — |
| 2022-07-21 | $27.03 | $27.03 | 320,100 | — | — |
| 2022-07-20 | $27.33 | $27.33 | 351,200 | — | — |
| 2022-07-19 | $26.29 | $26.29 | 566,700 | — | — |
| 2022-07-18 | $24.00 | $24.00 | 385,900 | — | — |
| 2022-07-15 | $25.40 | $25.40 | 575,000 | — | — |
| 2022-07-14 | $24.60 | $24.60 | 263,100 | — | — |
| 2022-07-13 | $24.67 | $24.67 | 207,000 | — | — |
| 2022-07-12 | $24.55 | $24.55 | 323,800 | — | — |
| 2022-07-11 | $24.03 | $24.03 | 362,200 | — | — |
| 2022-07-08 | $25.21 | $25.21 | 296,700 | — | — |
| 2022-07-07 | $25.10 | $25.10 | 467,300 | — | — |
| 2022-07-06 | $25.47 | $25.47 | 356,900 | — | — |
| 2022-07-05 | $26.21 | $26.21 | 593,100 | — | — |
| 2022-07-01 | $26.08 | $26.08 | 578,200 | — | — |
| 2022-06-30 | $25.32 | $25.32 | 648,800 | — | — |
| 2022-06-29 | $25.85 | $25.85 | 701,500 | — | — |
| 2022-06-28 | $26.81 | $26.81 | 818,800 | — | — |
| 2022-06-27 | $27.00 | $27.00 | 1,138,700 | — | — |
| 2022-06-24 | $26.87 | $26.87 | 7,372,700 | — | — |
| 2022-06-23 | $27.02 | $27.02 | 889,200 | — | — |
| 2022-06-22 | $28.39 | $28.39 | 594,400 | — | — |
| 2022-06-21 | $27.00 | $27.00 | 904,400 | — | — |
| 2022-06-17 | $28.26 | $28.26 | 1,966,200 | — | — |
| 2022-06-16 | $27.52 | $27.52 | 646,300 | — | — |
| 2022-06-15 | $28.13 | $28.13 | 474,500 | — | — |
| 2022-06-14 | $27.51 | $27.51 | 651,700 | — | — |
| 2022-06-13 | $26.22 | $26.22 | 481,400 | — | — |
| 2022-06-10 | $27.10 | $27.10 | 476,800 | — | — |
| 2022-06-09 | $27.70 | $27.70 | 430,000 | — | — |
| 2022-06-08 | $28.00 | $28.00 | 601,200 | — | — |
| 2022-06-07 | $27.75 | $27.75 | 538,500 | — | — |
| 2022-06-06 | $28.21 | $28.21 | 731,700 | — | — |
| 2022-06-03 | $27.51 | $27.51 | 507,300 | — | — |
| 2022-06-02 | $28.32 | $28.32 | 548,100 | — | — |
| 2022-06-01 | $25.26 | $25.26 | 628,700 | — | — |
| 2022-05-31 | $24.78 | $24.78 | 973,600 | — | — |
| 2022-05-27 | $26.34 | $26.34 | 363,600 | — | — |
| 2022-05-26 | $26.17 | $26.17 | 657,000 | — | — |
| 2022-05-25 | $25.65 | $25.65 | 698,500 | — | — |
| 2022-05-24 | $25.31 | $25.31 | 949,000 | — | — |
| 2022-05-23 | $26.47 | $26.47 | 514,800 | — | — |
| 2022-05-20 | $27.75 | $27.75 | 527,600 | — | — |
| 2022-05-19 | $27.18 | $27.18 | 667,600 | — | — |
| 2022-05-18 | $26.67 | $26.67 | 1,197,500 | — | — |
| 2022-05-17 | $25.84 | $25.84 | 1,150,200 | — | — |
| 2022-05-16 | $25.24 | $25.24 | 1,390,800 | — | — |
| 2022-05-13 | $26.33 | $26.33 | 2,386,000 | — | — |
| 2022-05-12 | $28.88 | $28.88 | 660,700 | — | — |
| 2022-05-11 | $28.88 | $28.88 | 536,900 | — | — |
| 2022-05-10 | $28.58 | $28.58 | 929,900 | — | — |
| 2022-05-09 | $29.03 | $29.03 | 1,003,300 | — | — |
| 2022-05-06 | $30.06 | $30.06 | 604,900 | — | — |
| 2022-05-05 | $31.80 | $31.80 | 269,900 | — | — |
| 2022-05-04 | $32.44 | $32.44 | 475,800 | — | — |
| 2022-05-03 | $32.13 | $32.13 | 746,900 | — | — |
| 2022-05-02 | $31.74 | $31.74 | 1,029,700 | — | — |
| 2022-04-29 | $30.43 | $30.43 | 958,800 | — | — |
| 2022-04-28 | $30.94 | $30.94 | 846,700 | — | — |
| 2022-04-27 | $31.65 | $31.65 | 921,200 | — | — |
| 2022-04-26 | $31.09 | $31.09 | 1,023,700 | — | — |
| 2022-04-25 | $32.44 | $32.44 | 862,800 | — | — |
| 2022-04-22 | $31.65 | $31.65 | 792,100 | — | — |
| 2022-04-21 | $30.58 | $30.58 | 860,600 | — | — |
| 2022-04-20 | $31.13 | $31.13 | 964,500 | — | — |
| 2022-04-19 | $30.93 | $30.93 | 1,038,300 | — | — |
| 2022-04-18 | $32.27 | $32.27 | 926,600 | — | — |
| 2022-04-14 | $32.83 | $32.83 | 1,598,900 | — | — |
| 2022-04-13 | $33.36 | $33.36 | 2,132,600 | — | — |
| 2022-04-12 | $32.11 | $32.11 | 2,213,400 | — | — |
| 2022-04-11 | $32.42 | $32.42 | 1,937,500 | — | — |
| 2022-04-08 | $32.54 | $32.54 | 3,501,100 | — | — |
| 2022-04-07 | $29.40 | $29.40 | 5,450,300 | — | — |
| 2022-04-06 | $29.98 | $29.98 | 7,015,800 | — | — |
| 2022-04-05 | $30.00 | $30.00 | 4,333,000 | — | — |
| 2022-04-04 | $31.40 | $31.40 | 5,199,700 | — | — |
| 2022-04-01 | $30.50 | $30.50 | 22,998,000 | — | — |
| 2022-03-31 | $33.33 | $33.33 | 132,200 | — | — |
| 2022-03-30 | $36.42 | $36.42 | 46,100 | — | — |
| 2022-03-29 | $40.05 | $40.05 | 15,500 | — | — |
| 2022-03-28 | $43.50 | $43.50 | 1,100 | — | — |
| 2022-03-25 | $43.01 | $43.01 | 1,100 | — | — |
| 2022-03-24 | $44.42 | $44.42 | 600 | — | — |
| 2022-03-23 | $42.00 | $42.00 | 22,900 | — | — |
| 2022-03-22 | $47.00 | $47.00 | 7,000 | — | — |