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
- 2021-05-12 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 | $20.64 | $20.64 | 1,128,900 | — | — |
| 2022-12-29 | $20.37 | $20.37 | 968,300 | — | — |
| 2022-12-28 | $18.62 | $18.62 | 910,600 | — | — |
| 2022-12-27 | $18.86 | $18.86 | 699,200 | — | — |
| 2022-12-23 | $19.06 | $19.06 | 915,300 | — | — |
| 2022-12-22 | $19.31 | $19.31 | 929,900 | — | — |
| 2022-12-21 | $20.11 | $20.11 | 827,100 | — | — |
| 2022-12-20 | $20.22 | $20.22 | 764,300 | — | — |
| 2022-12-19 | $20.13 | $20.13 | 1,303,500 | — | — |
| 2022-12-16 | $20.16 | $20.16 | 1,193,500 | — | — |
| 2022-12-15 | $21.44 | $21.44 | 819,600 | — | — |
| 2022-12-14 | $22.75 | $22.75 | 688,000 | — | — |
| 2022-12-13 | $22.83 | $22.83 | 1,044,300 | — | — |
| 2022-12-12 | $21.96 | $21.96 | 573,300 | — | — |
| 2022-12-09 | $21.99 | $21.99 | 608,100 | — | — |
| 2022-12-08 | $22.52 | $22.52 | 584,100 | — | — |
| 2022-12-07 | $21.97 | $21.97 | 647,600 | — | — |
| 2022-12-06 | $22.33 | $22.33 | 1,224,400 | — | — |
| 2022-12-05 | $22.02 | $22.02 | 926,200 | — | — |
| 2022-12-02 | $23.80 | $23.80 | 1,218,300 | — | — |
| 2022-12-01 | $24.40 | $24.40 | 2,005,300 | — | — |
| 2022-11-30 | $21.57 | $21.57 | 1,159,200 | — | — |
| 2022-11-29 | $19.87 | $19.87 | 790,300 | — | — |
| 2022-11-28 | $19.98 | $19.98 | 1,223,700 | — | — |
| 2022-11-25 | $20.04 | $20.04 | 482,500 | — | — |
| 2022-11-23 | $20.59 | $20.59 | 1,667,500 | — | — |
| 2022-11-22 | $19.81 | $19.81 | 1,823,800 | — | — |
| 2022-11-21 | $19.11 | $19.11 | 1,855,300 | — | — |
| 2022-11-18 | $20.42 | $20.42 | 1,947,800 | — | — |
| 2022-11-17 | $20.73 | $20.73 | 4,669,300 | — | — |
| 2022-11-16 | $24.54 | $24.54 | 2,101,000 | — | — |
| 2022-11-15 | $25.98 | $25.98 | 1,847,600 | — | — |
| 2022-11-14 | $24.14 | $24.14 | 1,752,100 | — | — |
| 2022-11-11 | $23.29 | $23.29 | 3,109,000 | — | — |
| 2022-11-10 | $21.18 | $21.18 | 2,334,700 | — | — |
| 2022-11-09 | $18.35 | $18.35 | 1,569,700 | — | — |
| 2022-11-08 | $20.33 | $20.33 | 1,528,700 | — | — |
| 2022-11-07 | $21.00 | $21.00 | 2,205,600 | — | — |
| 2022-11-04 | $22.35 | $22.35 | 1,894,600 | — | — |
| 2022-11-03 | $22.58 | $22.58 | 1,120,900 | — | — |
| 2022-11-02 | $22.07 | $22.07 | 1,619,100 | — | — |
| 2022-11-01 | $24.85 | $24.85 | 915,200 | — | — |
| 2022-10-31 | $25.29 | $25.29 | 473,900 | — | — |
| 2022-10-28 | $25.99 | $25.99 | 870,300 | — | — |
| 2022-10-27 | $26.40 | $26.40 | 1,553,800 | — | — |
| 2022-10-26 | $24.42 | $24.42 | 1,046,800 | — | — |
| 2022-10-25 | $24.21 | $24.21 | 1,642,700 | — | — |
| 2022-10-24 | $23.00 | $23.00 | 828,300 | — | — |
| 2022-10-21 | $23.62 | $23.62 | 834,600 | — | — |
| 2022-10-20 | $23.81 | $23.81 | 1,072,800 | — | — |
| 2022-10-19 | $24.55 | $24.55 | 1,198,100 | — | — |
| 2022-10-18 | $25.63 | $25.63 | 1,881,300 | — | — |
| 2022-10-17 | $24.00 | $24.00 | 924,800 | — | — |
| 2022-10-14 | $22.96 | $22.96 | 1,019,100 | — | — |
| 2022-10-13 | $23.88 | $23.88 | 1,494,500 | — | — |
| 2022-10-12 | $24.47 | $24.47 | 1,525,300 | — | — |
| 2022-10-11 | $24.39 | $24.39 | 1,860,900 | — | — |
| 2022-10-10 | $25.22 | $25.22 | 1,001,400 | — | — |
| 2022-10-07 | $25.39 | $25.39 | 1,002,400 | — | — |
| 2022-10-06 | $27.68 | $27.68 | 873,900 | — | — |
| 2022-10-05 | $29.18 | $29.18 | 1,655,700 | — | — |
| 2022-10-04 | $29.45 | $29.45 | 1,511,900 | — | — |
| 2022-10-03 | $27.82 | $27.82 | 1,609,300 | — | — |
| 2022-09-30 | $26.76 | $26.76 | 797,200 | — | — |
| 2022-09-29 | $27.14 | $27.14 | 1,109,700 | — | — |
| 2022-09-28 | $28.28 | $28.28 | 1,039,600 | — | — |
| 2022-09-27 | $26.50 | $26.50 | 803,300 | — | — |
| 2022-09-26 | $26.25 | $26.25 | 1,073,000 | — | — |
| 2022-09-23 | $27.08 | $27.08 | 1,791,900 | — | — |
| 2022-09-22 | $29.27 | $29.27 | 960,700 | — | — |
| 2022-09-21 | $30.54 | $30.54 | 1,032,000 | — | — |
| 2022-09-20 | $32.24 | $32.24 | 926,300 | — | — |
| 2022-09-19 | $33.02 | $33.02 | 867,700 | — | — |
| 2022-09-16 | $33.27 | $33.27 | 1,670,600 | — | — |
| 2022-09-15 | $34.75 | $34.75 | 883,400 | — | — |
| 2022-09-14 | $34.47 | $34.47 | 1,078,000 | — | — |
| 2022-09-13 | $33.85 | $33.85 | 1,436,300 | — | — |
| 2022-09-12 | $35.60 | $35.60 | 1,742,100 | — | — |
| 2022-09-09 | $33.58 | $33.58 | 2,966,000 | — | — |
| 2022-09-08 | $31.00 | $31.00 | 703,900 | — | — |
| 2022-09-07 | $30.71 | $30.71 | 1,120,500 | — | — |
| 2022-09-06 | $29.19 | $29.19 | 762,400 | — | — |
| 2022-09-02 | $30.03 | $30.03 | 734,100 | — | — |
| 2022-09-01 | $30.50 | $30.50 | 1,998,100 | — | — |
| 2022-08-31 | $31.59 | $31.59 | 1,378,800 | — | — |
| 2022-08-30 | $32.73 | $32.73 | 1,322,600 | — | — |
| 2022-08-29 | $33.02 | $33.02 | 1,137,100 | — | — |
| 2022-08-26 | $34.05 | $34.05 | 1,970,300 | — | — |
| 2022-08-25 | $37.44 | $37.44 | 1,726,100 | — | — |
| 2022-08-24 | $35.24 | $35.24 | 1,945,400 | — | — |
| 2022-08-23 | $34.24 | $34.24 | 2,337,800 | — | — |
| 2022-08-22 | $34.22 | $34.22 | 2,735,300 | — | — |
| 2022-08-19 | $34.30 | $34.30 | 3,096,400 | — | — |
| 2022-08-18 | $35.91 | $35.91 | 4,503,800 | — | — |
| 2022-08-17 | $36.68 | $36.68 | 3,596,600 | — | — |
| 2022-08-16 | $34.00 | $34.00 | 5,747,600 | — | — |
| 2022-08-15 | $27.34 | $27.34 | 1,206,600 | — | — |
| 2022-08-12 | $27.09 | $27.09 | 1,160,400 | — | — |
| 2022-08-11 | $26.85 | $26.85 | 1,566,100 | — | — |
| 2022-08-10 | $28.95 | $28.95 | 1,271,000 | — | — |
| 2022-08-09 | $27.02 | $27.02 | 850,000 | — | — |
| 2022-08-08 | $27.84 | $27.84 | 1,148,800 | — | — |
| 2022-08-05 | $27.23 | $27.23 | 837,600 | — | — |
| 2022-08-04 | $26.82 | $26.82 | 1,268,100 | — | — |
| 2022-08-03 | $26.31 | $26.31 | 1,186,900 | — | — |
| 2022-08-02 | $25.00 | $25.00 | 1,204,700 | — | — |
| 2022-08-01 | $24.30 | $24.30 | 989,800 | — | — |
| 2022-07-29 | $22.76 | $22.76 | 688,400 | — | — |
| 2022-07-28 | $23.49 | $23.49 | 1,319,100 | — | — |
| 2022-07-27 | $23.09 | $23.09 | 1,538,000 | — | — |
| 2022-07-26 | $21.51 | $21.51 | 1,480,900 | — | — |
| 2022-07-25 | $22.75 | $22.75 | 923,600 | — | — |
| 2022-07-22 | $23.32 | $23.32 | 1,026,400 | — | — |
| 2022-07-21 | $25.51 | $25.51 | 830,800 | — | — |
| 2022-07-20 | $24.80 | $24.80 | 1,340,300 | — | — |
| 2022-07-19 | $23.49 | $23.49 | 1,031,900 | — | — |
| 2022-07-18 | $22.81 | $22.81 | 1,093,900 | — | — |
| 2022-07-15 | $22.68 | $22.68 | 1,073,700 | — | — |
| 2022-07-14 | $22.42 | $22.42 | 1,212,600 | — | — |
| 2022-07-13 | $22.77 | $22.77 | 1,902,100 | — | — |
| 2022-07-12 | $23.86 | $23.86 | 1,367,500 | — | — |
| 2022-07-11 | $24.27 | $24.27 | 758,600 | — | — |
| 2022-07-08 | $25.35 | $25.35 | 1,036,300 | — | — |
| 2022-07-07 | $25.41 | $25.41 | 1,374,400 | — | — |
| 2022-07-06 | $23.65 | $23.65 | 1,755,300 | — | — |
| 2022-07-05 | $23.87 | $23.87 | 1,393,600 | — | — |
| 2022-07-01 | $22.03 | $22.03 | 1,140,300 | — | — |
| 2022-06-30 | $20.17 | $20.17 | 1,532,200 | — | — |
| 2022-06-29 | $21.77 | $21.77 | 2,108,900 | — | — |
| 2022-06-28 | $21.17 | $21.17 | 1,205,400 | — | — |
| 2022-06-27 | $22.60 | $22.60 | 1,606,600 | — | — |
| 2022-06-24 | $23.10 | $23.10 | 1,839,600 | — | — |
| 2022-06-23 | $21.29 | $21.29 | 1,547,800 | — | — |
| 2022-06-22 | $19.57 | $19.57 | 1,439,400 | — | — |
| 2022-06-21 | $19.78 | $19.78 | 1,509,500 | — | — |
| 2022-06-17 | $18.30 | $18.30 | 1,226,700 | — | — |
| 2022-06-16 | $17.07 | $17.07 | 951,000 | — | — |
| 2022-06-15 | $18.63 | $18.63 | 1,379,100 | — | — |
| 2022-06-14 | $17.81 | $17.81 | 1,395,400 | — | — |
| 2022-06-13 | $17.14 | $17.14 | 2,027,200 | — | — |
| 2022-06-10 | $18.97 | $18.97 | 1,643,200 | — | — |
| 2022-06-09 | $21.31 | $21.31 | 1,561,200 | — | — |
| 2022-06-08 | $22.13 | $22.13 | 2,034,000 | — | — |
| 2022-06-07 | $20.85 | $20.85 | 1,015,200 | — | — |
| 2022-06-06 | $20.02 | $20.02 | 873,800 | — | — |
| 2022-06-03 | $19.47 | $19.47 | 904,100 | — | — |
| 2022-06-02 | $20.67 | $20.67 | 1,595,000 | — | — |
| 2022-06-01 | $18.57 | $18.57 | 1,392,200 | — | — |
| 2022-05-31 | $19.27 | $19.27 | 1,241,800 | — | — |
| 2022-05-27 | $20.28 | $20.28 | 1,447,700 | — | — |
| 2022-05-26 | $18.99 | $18.99 | 2,050,300 | — | — |
| 2022-05-25 | $18.28 | $18.28 | 1,562,300 | — | — |
| 2022-05-24 | $17.24 | $17.24 | 2,683,600 | — | — |
| 2022-05-23 | $19.41 | $19.41 | 1,649,500 | — | — |
| 2022-05-20 | $19.47 | $19.47 | 2,251,400 | — | — |
| 2022-05-19 | $20.90 | $20.90 | 2,772,200 | — | — |
| 2022-05-18 | $19.23 | $19.23 | 5,460,200 | — | — |
| 2022-05-17 | $22.57 | $22.57 | 24,913,100 | — | — |
| 2022-05-16 | $19.18 | $19.18 | 3,415,100 | — | — |
| 2022-05-13 | $20.46 | $20.46 | 5,519,500 | — | — |
| 2022-05-12 | $18.44 | $18.44 | 1,926,500 | — | — |
| 2022-05-11 | $17.09 | $17.09 | 2,406,700 | — | — |
| 2022-05-10 | $18.24 | $18.24 | 2,679,700 | — | — |
| 2022-05-09 | $19.79 | $19.79 | 2,832,000 | — | — |
| 2022-05-06 | $21.05 | $21.05 | 1,934,100 | — | — |
| 2022-05-05 | $22.63 | $22.63 | 2,721,200 | — | — |
| 2022-05-04 | $24.83 | $24.83 | 909,000 | — | — |
| 2022-05-03 | $23.75 | $23.75 | 663,300 | — | — |
| 2022-05-02 | $23.89 | $23.89 | 872,500 | — | — |
| 2022-04-29 | $22.54 | $22.54 | 1,204,800 | — | — |
| 2022-04-28 | $24.56 | $24.56 | 923,500 | — | — |
| 2022-04-27 | $23.94 | $23.94 | 770,100 | — | — |
| 2022-04-26 | $24.28 | $24.28 | 1,114,900 | — | — |
| 2022-04-25 | $25.66 | $25.66 | 1,245,300 | — | — |
| 2022-04-22 | $25.01 | $25.01 | 1,156,100 | — | — |
| 2022-04-21 | $26.00 | $26.00 | 2,034,800 | — | — |
| 2022-04-20 | $28.18 | $28.18 | 1,257,400 | — | — |
| 2022-04-19 | $29.38 | $29.38 | 1,155,600 | — | — |
| 2022-04-18 | $28.08 | $28.08 | 1,401,900 | — | — |
| 2022-04-14 | $29.98 | $29.98 | 666,200 | — | — |
| 2022-04-13 | $30.73 | $30.73 | 465,500 | — | — |
| 2022-04-12 | $29.73 | $29.73 | 693,100 | — | — |
| 2022-04-11 | $30.13 | $30.13 | 702,000 | — | — |
| 2022-04-08 | $30.65 | $30.65 | 1,172,400 | — | — |
| 2022-04-07 | $31.91 | $31.91 | 739,800 | — | — |
| 2022-04-06 | $32.54 | $32.54 | 1,010,400 | — | — |
| 2022-04-05 | $34.88 | $34.88 | 810,400 | — | — |
| 2022-04-04 | $36.31 | $36.31 | 914,600 | — | — |
| 2022-04-01 | $34.28 | $34.28 | 626,800 | — | — |
| 2022-03-31 | $33.78 | $33.78 | 835,900 | — | — |
| 2022-03-30 | $35.05 | $35.05 | 1,269,300 | — | — |
| 2022-03-29 | $35.56 | $35.56 | 1,916,300 | — | — |
| 2022-03-28 | $31.92 | $31.92 | 829,700 | — | — |
| 2022-03-25 | $32.02 | $32.02 | 947,100 | — | — |
| 2022-03-24 | $34.47 | $34.47 | 736,300 | — | — |
| 2022-03-23 | $35.00 | $35.00 | 948,800 | — | — |
| 2022-03-22 | $35.59 | $35.59 | 886,000 | — | — |
| 2022-03-21 | $35.32 | $35.32 | 970,000 | — | — |
| 2022-03-18 | $36.25 | $36.25 | 1,234,700 | — | — |
| 2022-03-17 | $34.21 | $34.21 | 1,185,400 | — | — |
| 2022-03-16 | $32.82 | $32.82 | 2,347,900 | — | — |
| 2022-03-15 | $28.07 | $28.07 | 1,166,900 | — | — |
| 2022-03-14 | $27.07 | $27.07 | 1,728,400 | — | — |
| 2022-03-11 | $28.70 | $28.70 | 1,484,900 | — | — |
| 2022-03-10 | $31.00 | $31.00 | 1,715,500 | — | — |
| 2022-03-09 | $32.84 | $32.84 | 1,042,300 | — | — |
| 2022-03-08 | $29.91 | $29.91 | 1,708,400 | — | — |
| 2022-03-07 | $30.52 | $30.52 | 1,161,000 | — | — |
| 2022-03-04 | $32.43 | $32.43 | 1,042,300 | — | — |
| 2022-03-03 | $35.63 | $35.63 | 1,028,100 | — | — |
| 2022-03-02 | $38.11 | $38.11 | 1,163,400 | — | — |
| 2022-03-01 | $39.66 | $39.66 | 2,348,500 | — | — |
| 2022-02-28 | $39.14 | $39.14 | 1,951,300 | — | — |
| 2022-02-25 | $39.22 | $39.22 | 1,805,300 | — | — |
| 2022-02-24 | $37.88 | $37.88 | 2,918,900 | — | — |
| 2022-02-23 | $34.36 | $34.36 | 1,900,300 | — | — |
| 2022-02-22 | $36.62 | $36.62 | 3,330,700 | — | — |
| 2022-02-18 | $39.69 | $39.69 | 2,595,700 | — | — |
| 2022-02-17 | $42.33 | $42.33 | 5,465,600 | — | — |
| 2022-02-16 | $36.91 | $36.91 | 2,455,200 | — | — |
| 2022-02-15 | $39.42 | $39.42 | 1,164,900 | — | — |
| 2022-02-14 | $38.71 | $38.71 | 664,200 | — | — |
| 2022-02-11 | $39.38 | $39.38 | 954,300 | — | — |
| 2022-02-10 | $40.97 | $40.97 | 1,816,600 | — | — |
| 2022-02-09 | $41.96 | $41.96 | 1,171,300 | — | — |
| 2022-02-08 | $38.57 | $38.57 | 911,100 | — | — |
| 2022-02-07 | $36.43 | $36.43 | 699,400 | — | — |
| 2022-02-04 | $36.32 | $36.32 | 717,000 | — | — |
| 2022-02-03 | $34.82 | $34.82 | 1,718,100 | — | — |
| 2022-02-02 | $38.17 | $38.17 | 2,362,000 | — | — |
| 2022-02-01 | $38.53 | $38.53 | 2,281,000 | — | — |
| 2022-01-31 | $35.71 | $35.71 | 1,504,400 | — | — |
| 2022-01-28 | $32.33 | $32.33 | 1,332,300 | — | — |
| 2022-01-27 | $31.10 | $31.10 | 1,479,000 | — | — |
| 2022-01-26 | $32.38 | $32.38 | 2,041,900 | — | — |
| 2022-01-25 | $32.29 | $32.29 | 1,266,000 | — | — |
| 2022-01-24 | $33.88 | $33.88 | 3,445,300 | — | — |
| 2022-01-21 | $32.84 | $32.84 | 3,577,500 | — | — |
| 2022-01-20 | $36.02 | $36.02 | 4,604,400 | — | — |
| 2022-01-19 | $38.76 | $38.76 | 2,562,100 | — | — |
| 2022-01-18 | $38.53 | $38.53 | 2,553,400 | — | — |
| 2022-01-14 | $43.02 | $43.02 | 1,506,400 | — | — |
| 2022-01-13 | $44.36 | $44.36 | 767,600 | — | — |
| 2022-01-12 | $47.17 | $47.17 | 1,162,400 | — | — |
| 2022-01-11 | $49.51 | $49.51 | 1,648,900 | — | — |
| 2022-01-10 | $46.33 | $46.33 | 2,164,600 | — | — |
| 2022-01-07 | $50.32 | $50.32 | 962,200 | — | — |
| 2022-01-06 | $49.73 | $49.73 | 1,304,900 | — | — |
| 2022-01-05 | $51.30 | $51.30 | 1,692,900 | — | — |
| 2022-01-04 | $55.01 | $55.01 | 2,828,700 | — | — |
| 2022-01-03 | $63.35 | $63.35 | 563,100 | — | — |