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
- 2016-11-02 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 | $20.62 | $20.62 | 636,600 | — | — |
| 2022-12-29 | $21.03 | $21.03 | 1,266,000 | — | — |
| 2022-12-28 | $19.93 | $19.93 | 995,300 | — | — |
| 2022-12-27 | $20.44 | $20.44 | 787,600 | — | — |
| 2022-12-23 | $19.36 | $19.36 | 620,300 | — | — |
| 2022-12-22 | $20.05 | $20.05 | 728,900 | — | — |
| 2022-12-21 | $20.12 | $20.12 | 886,700 | — | — |
| 2022-12-20 | $18.51 | $18.51 | 1,101,400 | — | — |
| 2022-12-19 | $18.68 | $18.68 | 1,289,500 | — | — |
| 2022-12-16 | $19.99 | $19.99 | 1,320,800 | — | — |
| 2022-12-15 | $19.45 | $19.45 | 1,233,700 | — | — |
| 2022-12-14 | $21.11 | $21.11 | 1,634,400 | — | — |
| 2022-12-13 | $19.99 | $19.99 | 1,258,400 | — | — |
| 2022-12-12 | $19.12 | $19.12 | 1,270,400 | — | — |
| 2022-12-09 | $20.50 | $20.50 | 1,765,300 | — | — |
| 2022-12-08 | $20.51 | $20.51 | 2,466,100 | — | — |
| 2022-12-07 | $17.55 | $17.55 | 1,257,400 | — | — |
| 2022-12-06 | $18.22 | $18.22 | 2,678,000 | — | — |
| 2022-12-05 | $17.81 | $17.81 | 4,923,000 | — | — |
| 2022-12-02 | $17.22 | $17.22 | 2,433,600 | — | — |
| 2022-12-01 | $14.87 | $14.87 | 1,770,700 | — | — |
| 2022-11-30 | $15.90 | $15.90 | 4,102,700 | — | — |
| 2022-11-29 | $13.49 | $13.49 | 2,866,700 | — | — |
| 2022-11-28 | $11.71 | $11.71 | 1,085,200 | — | — |
| 2022-11-25 | $11.42 | $11.42 | 611,900 | — | — |
| 2022-11-23 | $11.72 | $11.72 | 2,340,600 | — | — |
| 2022-11-22 | $11.93 | $11.93 | 5,260,600 | — | — |
| 2022-11-21 | $13.82 | $13.82 | 983,500 | — | — |
| 2022-11-18 | $14.46 | $14.46 | 1,557,800 | — | — |
| 2022-11-17 | $15.75 | $15.75 | 1,645,700 | — | — |
| 2022-11-16 | $14.65 | $14.65 | 2,165,100 | — | — |
| 2022-11-15 | $16.62 | $16.62 | 4,279,700 | — | — |
| 2022-11-14 | $13.55 | $13.55 | 2,019,000 | — | — |
| 2022-11-11 | $13.34 | $13.34 | 2,740,000 | — | — |
| 2022-11-10 | $11.00 | $11.00 | 2,427,300 | — | — |
| 2022-11-09 | $9.14 | $9.14 | 1,690,800 | — | — |
| 2022-11-08 | $10.45 | $10.45 | 1,751,900 | — | — |
| 2022-11-07 | $10.89 | $10.89 | 3,864,100 | — | — |
| 2022-11-04 | $9.57 | $9.57 | 3,759,900 | — | — |
| 2022-11-03 | $9.21 | $9.21 | 2,773,000 | — | — |
| 2022-11-02 | $9.00 | $9.00 | 2,618,900 | — | — |
| 2022-11-01 | $9.08 | $9.08 | 4,203,200 | — | — |
| 2022-10-31 | $8.63 | $8.63 | 5,065,300 | — | — |
| 2022-10-28 | $9.63 | $9.63 | 3,628,900 | — | — |
| 2022-10-27 | $11.15 | $11.15 | 1,442,000 | — | — |
| 2022-10-26 | $12.79 | $12.79 | 1,690,000 | — | — |
| 2022-10-25 | $12.34 | $12.34 | 2,334,400 | — | — |
| 2022-10-24 | $11.88 | $11.88 | 3,847,100 | — | — |
| 2022-10-21 | $14.39 | $14.39 | 1,083,300 | — | — |
| 2022-10-20 | $14.38 | $14.38 | 666,300 | — | — |
| 2022-10-19 | $14.50 | $14.50 | 662,800 | — | — |
| 2022-10-18 | $15.58 | $15.58 | 1,198,400 | — | — |
| 2022-10-17 | $15.41 | $15.41 | 1,221,800 | — | — |
| 2022-10-14 | $14.17 | $14.17 | 941,500 | — | — |
| 2022-10-13 | $14.58 | $14.58 | 930,600 | — | — |
| 2022-10-12 | $15.03 | $15.03 | 1,013,400 | — | — |
| 2022-10-11 | $14.49 | $14.49 | 1,503,700 | — | — |
| 2022-10-10 | $15.13 | $15.13 | 1,315,500 | — | — |
| 2022-10-07 | $15.96 | $15.96 | 1,554,400 | — | — |
| 2022-10-06 | $17.66 | $17.66 | 550,300 | — | — |
| 2022-10-05 | $18.47 | $18.47 | 902,100 | — | — |
| 2022-10-04 | $18.50 | $18.50 | 1,734,700 | — | — |
| 2022-10-03 | $17.40 | $17.40 | 855,500 | — | — |
| 2022-09-30 | $17.66 | $17.66 | 738,600 | — | — |
| 2022-09-29 | $17.53 | $17.53 | 2,133,600 | — | — |
| 2022-09-28 | $19.00 | $19.00 | 1,642,300 | — | — |
| 2022-09-27 | $19.77 | $19.77 | 905,800 | — | — |
| 2022-09-26 | $20.04 | $20.04 | 868,500 | — | — |
| 2022-09-23 | $20.58 | $20.58 | 808,200 | — | — |
| 2022-09-22 | $20.90 | $20.90 | 429,500 | — | — |
| 2022-09-21 | $21.01 | $21.01 | 568,300 | — | — |
| 2022-09-20 | $21.64 | $21.64 | 627,200 | — | — |
| 2022-09-19 | $21.56 | $21.56 | 460,400 | — | — |
| 2022-09-16 | $21.63 | $21.63 | 1,065,600 | — | — |
| 2022-09-15 | $22.95 | $22.95 | 575,900 | — | — |
| 2022-09-14 | $22.99 | $22.99 | 974,900 | — | — |
| 2022-09-13 | $22.73 | $22.73 | 1,476,700 | — | — |
| 2022-09-12 | $23.96 | $23.96 | 365,500 | — | — |
| 2022-09-09 | $23.31 | $23.31 | 744,600 | — | — |
| 2022-09-08 | $22.03 | $22.03 | 632,500 | — | — |
| 2022-09-07 | $23.01 | $23.01 | 806,800 | — | — |
| 2022-09-06 | $23.02 | $23.02 | 825,500 | — | — |
| 2022-09-02 | $24.12 | $24.12 | 791,400 | — | — |
| 2022-09-01 | $25.12 | $25.12 | 1,539,400 | — | — |
| 2022-08-31 | $27.24 | $27.24 | 597,000 | — | — |
| 2022-08-30 | $26.38 | $26.38 | 819,300 | — | — |
| 2022-08-29 | $27.37 | $27.37 | 765,700 | — | — |
| 2022-08-26 | $29.07 | $29.07 | 1,647,300 | — | — |
| 2022-08-25 | $29.00 | $29.00 | 1,232,500 | — | — |
| 2022-08-24 | $26.91 | $26.91 | 1,449,800 | — | — |
| 2022-08-23 | $25.29 | $25.29 | 1,013,500 | — | — |
| 2022-08-22 | $25.98 | $25.98 | 695,000 | — | — |
| 2022-08-19 | $26.84 | $26.84 | 1,228,900 | — | — |
| 2022-08-18 | $27.08 | $27.08 | 1,021,600 | — | — |
| 2022-08-17 | $27.89 | $27.89 | 642,800 | — | — |
| 2022-08-16 | $28.48 | $28.48 | 464,300 | — | — |
| 2022-08-15 | $29.35 | $29.35 | 386,500 | — | — |
| 2022-08-12 | $29.29 | $29.29 | 381,600 | — | — |
| 2022-08-11 | $29.01 | $29.01 | 861,400 | — | — |
| 2022-08-10 | $27.52 | $27.52 | 1,350,800 | — | — |
| 2022-08-09 | $28.10 | $28.10 | 446,500 | — | — |
| 2022-08-08 | $28.50 | $28.50 | 547,700 | — | — |
| 2022-08-05 | $29.00 | $29.00 | 447,100 | — | — |
| 2022-08-04 | $29.21 | $29.21 | 569,200 | — | — |
| 2022-08-03 | $29.11 | $29.11 | 533,200 | — | — |
| 2022-08-02 | $28.56 | $28.56 | 1,218,300 | — | — |
| 2022-08-01 | $26.92 | $26.92 | 1,526,900 | — | — |
| 2022-07-29 | $27.68 | $27.68 | 926,500 | — | — |
| 2022-07-28 | $28.07 | $28.07 | 935,600 | — | — |
| 2022-07-27 | $28.44 | $28.44 | 387,500 | — | — |
| 2022-07-26 | $27.63 | $27.63 | 641,100 | — | — |
| 2022-07-25 | $28.22 | $28.22 | 1,152,900 | — | — |
| 2022-07-22 | $28.10 | $28.10 | 655,200 | — | — |
| 2022-07-21 | $29.22 | $29.22 | 415,500 | — | — |
| 2022-07-20 | $29.15 | $29.15 | 388,300 | — | — |
| 2022-07-19 | $28.85 | $28.85 | 422,200 | — | — |
| 2022-07-18 | $28.07 | $28.07 | 887,200 | — | — |
| 2022-07-15 | $26.80 | $26.80 | 2,105,800 | — | — |
| 2022-07-14 | $26.80 | $26.80 | 1,318,800 | — | — |
| 2022-07-13 | $27.91 | $27.91 | 765,800 | — | — |
| 2022-07-12 | $27.32 | $27.32 | 1,385,800 | — | — |
| 2022-07-11 | $27.82 | $27.82 | 1,400,000 | — | — |
| 2022-07-08 | $30.97 | $30.97 | 932,000 | — | — |
| 2022-07-07 | $32.69 | $32.69 | 963,100 | — | — |
| 2022-07-06 | $31.51 | $31.51 | 805,900 | — | — |
| 2022-07-05 | $33.73 | $33.73 | 1,291,600 | — | — |
| 2022-07-01 | $34.19 | $34.19 | 542,900 | — | — |
| 2022-06-30 | $33.39 | $33.39 | 605,000 | — | — |
| 2022-06-29 | $33.50 | $33.50 | 587,300 | — | — |
| 2022-06-28 | $33.20 | $33.20 | 1,478,800 | — | — |
| 2022-06-27 | $35.01 | $35.01 | 1,379,200 | — | — |
| 2022-06-24 | $34.74 | $34.74 | 1,417,100 | — | — |
| 2022-06-23 | $33.41 | $33.41 | 1,053,000 | — | — |
| 2022-06-22 | $31.03 | $31.03 | 866,400 | — | — |
| 2022-06-21 | $31.26 | $31.26 | 1,795,700 | — | — |
| 2022-06-17 | $28.12 | $28.12 | 984,500 | — | — |
| 2022-06-16 | $27.14 | $27.14 | 1,281,700 | — | — |
| 2022-06-15 | $29.53 | $29.53 | 2,325,900 | — | — |
| 2022-06-14 | $28.49 | $28.49 | 1,672,600 | — | — |
| 2022-06-13 | $27.55 | $27.55 | 1,726,000 | — | — |
| 2022-06-10 | $30.00 | $30.00 | 1,061,300 | — | — |
| 2022-06-09 | $31.40 | $31.40 | 1,454,400 | — | — |
| 2022-06-08 | $34.12 | $34.12 | 2,873,100 | — | — |
| 2022-06-07 | $31.07 | $31.07 | 1,486,200 | — | — |
| 2022-06-06 | $28.51 | $28.51 | 1,824,100 | — | — |
| 2022-06-03 | $27.74 | $27.74 | 1,341,700 | — | — |
| 2022-06-02 | $28.64 | $28.64 | 2,078,300 | — | — |
| 2022-06-01 | $27.74 | $27.74 | 2,443,500 | — | — |
| 2022-05-31 | $27.99 | $27.99 | 3,271,000 | — | — |
| 2022-05-27 | $27.51 | $27.51 | 1,666,100 | — | — |
| 2022-05-26 | $27.34 | $27.34 | 1,134,500 | — | — |
| 2022-05-25 | $25.27 | $25.27 | 2,006,000 | — | — |
| 2022-05-24 | $25.01 | $25.01 | 1,892,900 | — | — |
| 2022-05-23 | $29.10 | $29.10 | 758,800 | — | — |
| 2022-05-20 | $28.95 | $28.95 | 2,232,800 | — | — |
| 2022-05-19 | $31.09 | $31.09 | 3,593,400 | — | — |
| 2022-05-18 | $27.16 | $27.16 | 2,224,700 | — | — |
| 2022-05-17 | $30.39 | $30.39 | 1,698,000 | — | — |
| 2022-05-16 | $28.00 | $28.00 | 1,276,300 | — | — |
| 2022-05-13 | $29.47 | $29.47 | 1,628,700 | — | — |
| 2022-05-12 | $25.62 | $25.62 | 1,956,400 | — | — |
| 2022-05-11 | $26.00 | $26.00 | 1,565,600 | — | — |
| 2022-05-10 | $26.55 | $26.55 | 2,158,300 | — | — |
| 2022-05-09 | $25.85 | $25.85 | 2,680,900 | — | — |
| 2022-05-06 | $27.74 | $27.74 | 1,121,400 | — | — |
| 2022-05-05 | $30.07 | $30.07 | 1,012,700 | — | — |
| 2022-05-04 | $33.65 | $33.65 | 1,351,600 | — | — |
| 2022-05-03 | $32.21 | $32.21 | 1,302,800 | — | — |
| 2022-05-02 | $31.62 | $31.62 | 690,100 | — | — |
| 2022-04-29 | $31.42 | $31.42 | 1,549,900 | — | — |
| 2022-04-28 | $29.63 | $29.63 | 1,175,600 | — | — |
| 2022-04-27 | $28.00 | $28.00 | 1,349,700 | — | — |
| 2022-04-26 | $26.86 | $26.86 | 1,589,200 | — | — |
| 2022-04-25 | $27.82 | $27.82 | 2,441,400 | — | — |
| 2022-04-22 | $29.16 | $29.16 | 987,500 | — | — |
| 2022-04-21 | $29.11 | $29.11 | 2,822,600 | — | — |
| 2022-04-20 | $32.12 | $32.12 | 1,044,600 | — | — |
| 2022-04-19 | $35.57 | $35.57 | 971,700 | — | — |
| 2022-04-18 | $34.27 | $34.27 | 1,020,800 | — | — |
| 2022-04-14 | $36.17 | $36.17 | 754,700 | — | — |
| 2022-04-13 | $37.36 | $37.36 | 1,709,900 | — | — |
| 2022-04-12 | $35.47 | $35.47 | 1,238,000 | — | — |
| 2022-04-11 | $34.55 | $34.55 | 1,447,300 | — | — |
| 2022-04-08 | $33.57 | $33.57 | 1,719,600 | — | — |
| 2022-04-07 | $35.41 | $35.41 | 1,823,800 | — | — |
| 2022-04-06 | $38.61 | $38.61 | 2,521,400 | — | — |
| 2022-04-05 | $41.42 | $41.42 | 974,400 | — | — |
| 2022-04-04 | $44.47 | $44.47 | 1,308,500 | — | — |
| 2022-04-01 | $41.77 | $41.77 | 960,600 | — | — |
| 2022-03-31 | $39.25 | $39.25 | 1,130,900 | — | — |
| 2022-03-30 | $42.20 | $42.20 | 1,417,900 | — | — |
| 2022-03-29 | $42.51 | $42.51 | 1,113,300 | — | — |
| 2022-03-28 | $39.53 | $39.53 | 1,885,500 | — | — |
| 2022-03-25 | $38.00 | $38.00 | 1,437,200 | — | — |
| 2022-03-24 | $42.71 | $42.71 | 2,790,900 | — | — |
| 2022-03-23 | $42.63 | $42.63 | 3,959,000 | — | — |
| 2022-03-22 | $39.42 | $39.42 | 3,655,100 | — | — |
| 2022-03-21 | $37.02 | $37.02 | 1,885,600 | — | — |
| 2022-03-18 | $37.14 | $37.14 | 5,860,400 | — | — |
| 2022-03-17 | $34.56 | $34.56 | 4,397,000 | — | — |
| 2022-03-16 | $37.10 | $37.10 | 8,079,200 | — | — |
| 2022-03-15 | $24.37 | $24.37 | 4,804,600 | — | — |
| 2022-03-14 | $21.02 | $21.02 | 6,103,400 | — | — |
| 2022-03-11 | $27.36 | $27.36 | 5,910,600 | — | — |
| 2022-03-10 | $34.43 | $34.43 | 2,424,500 | — | — |
| 2022-03-09 | $40.70 | $40.70 | 1,293,100 | — | — |
| 2022-03-08 | $39.00 | $39.00 | 1,857,500 | — | — |
| 2022-03-07 | $39.82 | $39.82 | 2,905,600 | — | — |
| 2022-03-04 | $41.41 | $41.41 | 2,971,100 | — | — |
| 2022-03-03 | $42.12 | $42.12 | 2,072,800 | — | — |
| 2022-03-02 | $44.64 | $44.64 | 1,311,000 | — | — |
| 2022-03-01 | $45.04 | $45.04 | 709,700 | — | — |
| 2022-02-28 | $44.52 | $44.52 | 1,224,700 | — | — |
| 2022-02-25 | $43.81 | $43.81 | 949,700 | — | — |
| 2022-02-24 | $44.40 | $44.40 | 1,347,100 | — | — |
| 2022-02-23 | $43.11 | $43.11 | 1,396,500 | — | — |
| 2022-02-22 | $42.34 | $42.34 | 2,504,900 | — | — |
| 2022-02-18 | $42.59 | $42.59 | 777,600 | — | — |
| 2022-02-17 | $42.99 | $42.99 | 1,413,300 | — | — |
| 2022-02-16 | $44.50 | $44.50 | 957,700 | — | — |
| 2022-02-15 | $46.01 | $46.01 | 1,085,500 | — | — |
| 2022-02-14 | $41.67 | $41.67 | 1,576,700 | — | — |
| 2022-02-11 | $42.91 | $42.91 | 1,146,400 | — | — |
| 2022-02-10 | $45.05 | $45.05 | 2,920,600 | — | — |
| 2022-02-09 | $46.41 | $46.41 | 3,444,400 | — | — |
| 2022-02-08 | $38.98 | $38.98 | 1,525,200 | — | — |
| 2022-02-07 | $38.42 | $38.42 | 1,853,700 | — | — |
| 2022-02-04 | $41.06 | $41.06 | 1,271,500 | — | — |
| 2022-02-03 | $40.51 | $40.51 | 1,010,700 | — | — |
| 2022-02-02 | $43.66 | $43.66 | 1,317,500 | — | — |
| 2022-02-01 | $47.15 | $47.15 | 2,073,700 | — | — |
| 2022-01-31 | $43.88 | $43.88 | 1,336,800 | — | — |
| 2022-01-28 | $37.00 | $37.00 | 1,894,800 | — | — |
| 2022-01-27 | $36.53 | $36.53 | 1,472,800 | — | — |
| 2022-01-26 | $38.64 | $38.64 | 1,835,300 | — | — |
| 2022-01-25 | $38.38 | $38.38 | 1,436,000 | — | — |
| 2022-01-24 | $40.46 | $40.46 | 2,300,300 | — | — |
| 2022-01-21 | $41.90 | $41.90 | 1,062,400 | — | — |
| 2022-01-20 | $43.99 | $43.99 | 3,516,200 | — | — |
| 2022-01-19 | $42.57 | $42.57 | 664,900 | — | — |
| 2022-01-18 | $42.64 | $42.64 | 767,100 | — | — |
| 2022-01-14 | $43.61 | $43.61 | 942,600 | — | — |
| 2022-01-13 | $42.59 | $42.59 | 1,145,100 | — | — |
| 2022-01-12 | $46.29 | $46.29 | 1,280,400 | — | — |
| 2022-01-11 | $46.23 | $46.23 | 1,633,800 | — | — |
| 2022-01-10 | $44.74 | $44.74 | 1,259,400 | — | — |
| 2022-01-07 | $42.90 | $42.90 | 1,476,600 | — | — |
| 2022-01-06 | $41.85 | $41.85 | 1,636,400 | — | — |
| 2022-01-05 | $39.07 | $39.07 | 2,069,700 | — | — |
| 2022-01-04 | $41.02 | $41.02 | 2,230,900 | — | — |
| 2022-01-03 | $45.38 | $45.38 | 852,700 | — | — |