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
- 2019-06-20 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 | $29.19 | $29.19 | 726,300 | — | — |
| 2022-12-29 | $29.32 | $29.32 | 500,100 | — | — |
| 2022-12-28 | $29.04 | $29.04 | 786,800 | — | — |
| 2022-12-27 | $28.73 | $28.73 | 783,000 | — | — |
| 2022-12-23 | $29.71 | $29.71 | 817,400 | — | — |
| 2022-12-22 | $29.33 | $29.33 | 768,600 | — | — |
| 2022-12-21 | $30.29 | $30.29 | 961,400 | — | — |
| 2022-12-20 | $29.74 | $29.74 | 1,748,500 | — | — |
| 2022-12-19 | $29.19 | $29.19 | 1,401,600 | — | — |
| 2022-12-16 | $30.41 | $30.41 | 2,037,100 | — | — |
| 2022-12-15 | $29.65 | $29.65 | 2,329,600 | — | — |
| 2022-12-14 | $30.51 | $30.51 | 1,368,700 | — | — |
| 2022-12-13 | $29.71 | $29.71 | 1,077,300 | — | — |
| 2022-12-12 | $29.56 | $29.56 | 1,172,900 | — | — |
| 2022-12-09 | $28.54 | $28.54 | 994,000 | — | — |
| 2022-12-08 | $28.64 | $28.64 | 1,081,700 | — | — |
| 2022-12-07 | $28.60 | $28.60 | 1,217,800 | — | — |
| 2022-12-06 | $29.54 | $29.54 | 885,500 | — | — |
| 2022-12-05 | $29.50 | $29.50 | 775,200 | — | — |
| 2022-12-02 | $30.65 | $30.65 | 686,200 | — | — |
| 2022-12-01 | $30.57 | $30.57 | 1,020,000 | — | — |
| 2022-11-30 | $30.27 | $30.27 | 1,295,400 | — | — |
| 2022-11-29 | $30.07 | $30.07 | 1,781,000 | — | — |
| 2022-11-28 | $30.21 | $30.21 | 1,789,200 | — | — |
| 2022-11-25 | $30.45 | $30.45 | 351,000 | — | — |
| 2022-11-23 | $30.55 | $30.55 | 626,700 | — | — |
| 2022-11-22 | $31.11 | $31.11 | 746,000 | — | — |
| 2022-11-21 | $30.63 | $30.63 | 861,400 | — | — |
| 2022-11-18 | $30.32 | $30.32 | 913,900 | — | — |
| 2022-11-17 | $30.75 | $30.75 | 1,265,600 | — | — |
| 2022-11-16 | $31.52 | $31.52 | 1,052,400 | — | — |
| 2022-11-15 | $31.70 | $31.70 | 1,248,300 | — | — |
| 2022-11-14 | $30.96 | $30.96 | 1,334,100 | — | — |
| 2022-11-11 | $29.92 | $29.92 | 2,698,400 | — | — |
| 2022-11-10 | $29.76 | $29.76 | 3,291,000 | — | — |
| 2022-11-09 | $31.00 | $31.00 | 4,882,000 | — | — |
| 2022-11-08 | $34.26 | $34.26 | 1,953,400 | — | — |
| 2022-11-07 | $32.85 | $32.85 | 1,023,800 | — | — |
| 2022-11-04 | $32.54 | $32.54 | 986,400 | — | — |
| 2022-11-03 | $32.48 | $32.48 | 897,600 | — | — |
| 2022-11-02 | $33.28 | $33.28 | 653,400 | — | — |
| 2022-11-01 | $34.30 | $34.30 | 914,800 | — | — |
| 2022-10-31 | $34.57 | $34.57 | 890,700 | — | — |
| 2022-10-28 | $35.26 | $35.26 | 700,700 | — | — |
| 2022-10-27 | $34.34 | $34.34 | 735,100 | — | — |
| 2022-10-26 | $33.96 | $33.96 | 912,800 | — | — |
| 2022-10-25 | $34.01 | $34.01 | 948,100 | — | — |
| 2022-10-24 | $32.41 | $32.41 | 559,100 | — | — |
| 2022-10-21 | $32.16 | $32.16 | 851,000 | — | — |
| 2022-10-20 | $31.77 | $31.77 | 839,300 | — | — |
| 2022-10-19 | $32.47 | $32.47 | 674,100 | — | — |
| 2022-10-18 | $33.23 | $33.23 | 871,400 | — | — |
| 2022-10-17 | $32.76 | $32.76 | 1,234,500 | — | — |
| 2022-10-14 | $31.64 | $31.64 | 1,433,100 | — | — |
| 2022-10-13 | $34.03 | $34.03 | 1,563,400 | — | — |
| 2022-10-12 | $32.95 | $32.95 | 1,059,700 | — | — |
| 2022-10-11 | $34.30 | $34.30 | 1,539,600 | — | — |
| 2022-10-10 | $33.55 | $33.55 | 841,000 | — | — |
| 2022-10-07 | $32.46 | $32.46 | 1,285,400 | — | — |
| 2022-10-06 | $32.79 | $32.79 | 1,550,000 | — | — |
| 2022-10-05 | $32.71 | $32.71 | 1,207,800 | — | — |
| 2022-10-04 | $33.27 | $33.27 | 1,487,700 | — | — |
| 2022-10-03 | $33.13 | $33.13 | 1,552,200 | — | — |
| 2022-09-30 | $33.29 | $33.29 | 1,439,300 | — | — |
| 2022-09-29 | $33.15 | $33.15 | 1,207,600 | — | — |
| 2022-09-28 | $34.11 | $34.11 | 800,200 | — | — |
| 2022-09-27 | $33.37 | $33.37 | 1,285,300 | — | — |
| 2022-09-26 | $34.26 | $34.26 | 884,600 | — | — |
| 2022-09-23 | $35.41 | $35.41 | 1,203,100 | — | — |
| 2022-09-22 | $34.55 | $34.55 | 1,423,100 | — | — |
| 2022-09-21 | $35.29 | $35.29 | 1,124,000 | — | — |
| 2022-09-20 | $34.89 | $34.89 | 1,088,700 | — | — |
| 2022-09-19 | $34.84 | $34.84 | 1,051,600 | — | — |
| 2022-09-16 | $35.71 | $35.71 | 1,328,000 | — | — |
| 2022-09-15 | $35.64 | $35.64 | 914,800 | — | — |
| 2022-09-14 | $36.58 | $36.58 | 1,194,000 | — | — |
| 2022-09-13 | $37.01 | $37.01 | 981,100 | — | — |
| 2022-09-12 | $38.48 | $38.48 | 1,052,200 | — | — |
| 2022-09-09 | $38.27 | $38.27 | 761,700 | — | — |
| 2022-09-08 | $37.76 | $37.76 | 1,868,500 | — | — |
| 2022-09-07 | $38.50 | $38.50 | 1,767,100 | — | — |
| 2022-09-06 | $39.04 | $39.04 | 914,100 | — | — |
| 2022-09-02 | $39.13 | $39.13 | 680,200 | — | — |
| 2022-09-01 | $40.01 | $40.01 | 898,700 | — | — |
| 2022-08-31 | $40.12 | $40.12 | 826,000 | — | — |
| 2022-08-30 | $39.97 | $39.97 | 1,264,000 | — | — |
| 2022-08-29 | $39.75 | $39.75 | 775,200 | — | — |
| 2022-08-26 | $39.11 | $39.11 | 901,000 | — | — |
| 2022-08-25 | $39.58 | $39.58 | 1,073,400 | — | — |
| 2022-08-24 | $39.38 | $39.38 | 952,500 | — | — |
| 2022-08-23 | $39.91 | $39.91 | 2,129,400 | — | — |
| 2022-08-22 | $41.74 | $41.74 | 1,274,700 | — | — |
| 2022-08-19 | $42.08 | $42.08 | 1,058,000 | — | — |
| 2022-08-18 | $42.23 | $42.23 | 1,749,900 | — | — |
| 2022-08-17 | $41.25 | $41.25 | 880,600 | — | — |
| 2022-08-16 | $41.75 | $41.75 | 1,334,000 | — | — |
| 2022-08-15 | $40.45 | $40.45 | 1,783,800 | — | — |
| 2022-08-12 | $40.51 | $40.51 | 2,223,600 | — | — |
| 2022-08-11 | $41.61 | $41.61 | 1,703,900 | — | — |
| 2022-08-10 | $42.06 | $42.06 | 2,474,300 | — | — |
| 2022-08-09 | $44.92 | $44.92 | 1,124,600 | — | — |
| 2022-08-08 | $45.34 | $45.34 | 1,044,900 | — | — |
| 2022-08-05 | $44.54 | $44.54 | 758,000 | — | — |
| 2022-08-04 | $44.08 | $44.08 | 852,300 | — | — |
| 2022-08-03 | $43.92 | $43.92 | 1,024,500 | — | — |
| 2022-08-02 | $42.37 | $42.37 | 1,548,100 | — | — |
| 2022-08-01 | $42.30 | $42.30 | 1,174,400 | — | — |
| 2022-07-29 | $42.72 | $42.72 | 1,027,100 | — | — |
| 2022-07-28 | $43.89 | $43.89 | 849,600 | — | — |
| 2022-07-27 | $43.94 | $43.94 | 826,800 | — | — |
| 2022-07-26 | $43.50 | $43.50 | 842,300 | — | — |
| 2022-07-25 | $44.40 | $44.40 | 608,000 | — | — |
| 2022-07-22 | $44.20 | $44.20 | 748,700 | — | — |
| 2022-07-21 | $44.70 | $44.70 | 869,600 | — | — |
| 2022-07-20 | $45.12 | $45.12 | 601,500 | — | — |
| 2022-07-19 | $45.22 | $45.22 | 887,200 | — | — |
| 2022-07-18 | $45.56 | $45.56 | 873,700 | — | — |
| 2022-07-15 | $45.51 | $45.51 | 921,500 | — | — |
| 2022-07-14 | $44.89 | $44.89 | 951,400 | — | — |
| 2022-07-13 | $43.65 | $43.65 | 692,700 | — | — |
| 2022-07-12 | $43.64 | $43.64 | 631,200 | — | — |
| 2022-07-11 | $44.26 | $44.26 | 1,030,500 | — | — |
| 2022-07-08 | $44.30 | $44.30 | 771,100 | — | — |
| 2022-07-07 | $44.83 | $44.83 | 1,369,400 | — | — |
| 2022-07-06 | $42.76 | $42.76 | 1,794,200 | — | — |
| 2022-07-05 | $43.10 | $43.10 | 931,900 | — | — |
| 2022-07-01 | $43.50 | $43.50 | 828,400 | — | — |
| 2022-06-30 | $42.63 | $42.63 | 1,303,300 | — | — |
| 2022-06-29 | $42.90 | $42.90 | 1,191,400 | — | — |
| 2022-06-28 | $42.50 | $42.50 | 1,150,100 | — | — |
| 2022-06-27 | $43.36 | $43.36 | 1,302,100 | — | — |
| 2022-06-24 | $43.11 | $43.11 | 1,722,800 | — | — |
| 2022-06-23 | $42.49 | $42.49 | 1,342,700 | — | — |
| 2022-06-22 | $40.88 | $40.88 | 1,351,300 | — | — |
| 2022-06-21 | $41.58 | $41.58 | 1,526,300 | — | — |
| 2022-06-17 | $40.15 | $40.15 | 2,997,000 | — | — |
| 2022-06-16 | $40.45 | $40.45 | 2,573,700 | — | — |
| 2022-06-15 | $38.86 | $38.86 | 1,905,000 | — | — |
| 2022-06-14 | $38.14 | $38.14 | 2,220,600 | — | — |
| 2022-06-13 | $37.67 | $37.67 | 1,077,500 | — | — |
| 2022-06-10 | $38.65 | $38.65 | 968,100 | — | — |
| 2022-06-09 | $36.97 | $36.97 | 633,000 | — | — |
| 2022-06-08 | $37.50 | $37.50 | 526,100 | — | — |
| 2022-06-07 | $37.80 | $37.80 | 700,400 | — | — |
| 2022-06-06 | $37.52 | $37.52 | 625,200 | — | — |
| 2022-06-03 | $38.00 | $38.00 | 478,300 | — | — |
| 2022-06-02 | $38.20 | $38.20 | 882,800 | — | — |
| 2022-06-01 | $38.15 | $38.15 | 1,114,400 | — | — |
| 2022-05-31 | $38.25 | $38.25 | 968,700 | — | — |
| 2022-05-27 | $38.50 | $38.50 | 805,600 | — | — |
| 2022-05-26 | $38.20 | $38.20 | 820,400 | — | — |
| 2022-05-25 | $38.01 | $38.01 | 1,114,500 | — | — |
| 2022-05-24 | $38.98 | $38.98 | 1,414,500 | — | — |
| 2022-05-23 | $38.21 | $38.21 | 2,420,000 | — | — |
| 2022-05-20 | $35.91 | $35.91 | 850,200 | — | — |
| 2022-05-19 | $35.74 | $35.74 | 814,900 | — | — |
| 2022-05-18 | $35.03 | $35.03 | 1,161,600 | — | — |
| 2022-05-17 | $36.80 | $36.80 | 1,355,500 | — | — |
| 2022-05-16 | $35.93 | $35.93 | 1,237,300 | — | — |
| 2022-05-13 | $36.92 | $36.92 | 1,972,000 | — | — |
| 2022-05-12 | $35.51 | $35.51 | 1,795,900 | — | — |
| 2022-05-11 | $35.65 | $35.65 | 4,623,200 | — | — |
| 2022-05-10 | $31.07 | $31.07 | 1,403,900 | — | — |
| 2022-05-09 | $32.25 | $32.25 | 775,500 | — | — |
| 2022-05-06 | $32.15 | $32.15 | 718,200 | — | — |
| 2022-05-05 | $32.46 | $32.46 | 820,600 | — | — |
| 2022-05-04 | $34.15 | $34.15 | 830,200 | — | — |
| 2022-05-03 | $33.85 | $33.85 | 951,700 | — | — |
| 2022-05-02 | $33.31 | $33.31 | 745,000 | — | — |
| 2022-04-29 | $33.67 | $33.67 | 1,074,700 | — | — |
| 2022-04-28 | $33.06 | $33.06 | 674,600 | — | — |
| 2022-04-27 | $32.50 | $32.50 | 881,200 | — | — |
| 2022-04-26 | $31.97 | $31.97 | 599,800 | — | — |
| 2022-04-25 | $32.91 | $32.91 | 604,200 | — | — |
| 2022-04-22 | $32.74 | $32.74 | 750,600 | — | — |
| 2022-04-21 | $33.74 | $33.74 | 1,285,900 | — | — |
| 2022-04-20 | $33.99 | $33.99 | 836,200 | — | — |
| 2022-04-19 | $35.52 | $35.52 | 622,500 | — | — |
| 2022-04-18 | $33.85 | $33.85 | 853,000 | — | — |
| 2022-04-14 | $34.54 | $34.54 | 509,000 | — | — |
| 2022-04-13 | $34.87 | $34.87 | 628,400 | — | — |
| 2022-04-12 | $34.36 | $34.36 | 859,000 | — | — |
| 2022-04-11 | $36.06 | $36.06 | 960,000 | — | — |
| 2022-04-08 | $35.70 | $35.70 | 827,000 | — | — |
| 2022-04-07 | $35.27 | $35.27 | 716,700 | — | — |
| 2022-04-06 | $34.75 | $34.75 | 587,000 | — | — |
| 2022-04-05 | $34.21 | $34.21 | 593,000 | — | — |
| 2022-04-04 | $33.78 | $33.78 | 1,259,200 | — | — |
| 2022-04-01 | $33.67 | $33.67 | 930,900 | — | — |
| 2022-03-31 | $32.78 | $32.78 | 634,300 | — | — |
| 2022-03-30 | $33.03 | $33.03 | 532,200 | — | — |
| 2022-03-29 | $33.16 | $33.16 | 1,066,300 | — | — |
| 2022-03-28 | $32.50 | $32.50 | 785,500 | — | — |
| 2022-03-25 | $32.89 | $32.89 | 535,400 | — | — |
| 2022-03-24 | $33.02 | $33.02 | 621,300 | — | — |
| 2022-03-23 | $32.50 | $32.50 | 819,700 | — | — |
| 2022-03-22 | $32.00 | $32.00 | 581,700 | — | — |
| 2022-03-21 | $31.30 | $31.30 | 653,600 | — | — |
| 2022-03-18 | $31.74 | $31.74 | 1,268,500 | — | — |
| 2022-03-17 | $30.79 | $30.79 | 543,300 | — | — |
| 2022-03-16 | $31.12 | $31.12 | 929,900 | — | — |
| 2022-03-15 | $30.10 | $30.10 | 1,168,600 | — | — |
| 2022-03-14 | $28.08 | $28.08 | 740,500 | — | — |
| 2022-03-11 | $29.40 | $29.40 | 592,500 | — | — |
| 2022-03-10 | $29.55 | $29.55 | 729,800 | — | — |
| 2022-03-09 | $29.09 | $29.09 | 882,700 | — | — |
| 2022-03-08 | $29.90 | $29.90 | 1,005,500 | — | — |
| 2022-03-07 | $29.54 | $29.54 | 950,800 | — | — |
| 2022-03-04 | $29.32 | $29.32 | 1,097,100 | — | — |
| 2022-03-03 | $29.01 | $29.01 | 1,436,800 | — | — |
| 2022-03-02 | $27.23 | $27.23 | 2,031,700 | — | — |
| 2022-03-01 | $28.17 | $28.17 | 1,299,200 | — | — |
| 2022-02-28 | $27.81 | $27.81 | 1,128,400 | — | — |
| 2022-02-25 | $27.87 | $27.87 | 956,900 | — | — |
| 2022-02-24 | $25.67 | $25.67 | 788,300 | — | — |
| 2022-02-23 | $25.41 | $25.41 | 583,300 | — | — |
| 2022-02-22 | $25.65 | $25.65 | 582,200 | — | — |
| 2022-02-18 | $26.65 | $26.65 | 854,300 | — | — |
| 2022-02-17 | $27.56 | $27.56 | 613,400 | — | — |
| 2022-02-16 | $27.11 | $27.11 | 539,000 | — | — |
| 2022-02-15 | $27.18 | $27.18 | 611,900 | — | — |
| 2022-02-14 | $26.14 | $26.14 | 451,300 | — | — |
| 2022-02-11 | $26.51 | $26.51 | 478,200 | — | — |
| 2022-02-10 | $26.01 | $26.01 | 763,800 | — | — |
| 2022-02-09 | $26.39 | $26.39 | 984,700 | — | — |
| 2022-02-08 | $25.49 | $25.49 | 487,800 | — | — |
| 2022-02-07 | $24.93 | $24.93 | 604,100 | — | — |
| 2022-02-04 | $25.25 | $25.25 | 463,200 | — | — |
| 2022-02-03 | $25.26 | $25.26 | 1,015,500 | — | — |
| 2022-02-02 | $25.63 | $25.63 | 639,300 | — | — |
| 2022-02-01 | $25.46 | $25.46 | 1,087,200 | — | — |
| 2022-01-31 | $25.38 | $25.38 | 620,400 | — | — |
| 2022-01-28 | $24.42 | $24.42 | 789,200 | — | — |
| 2022-01-27 | $24.55 | $24.55 | 867,500 | — | — |
| 2022-01-26 | $25.11 | $25.11 | 1,234,800 | — | — |
| 2022-01-25 | $24.88 | $24.88 | 1,129,700 | — | — |
| 2022-01-24 | $25.36 | $25.36 | 1,000,300 | — | — |
| 2022-01-21 | $25.14 | $25.14 | 551,900 | — | — |
| 2022-01-20 | $25.02 | $25.02 | 663,400 | — | — |
| 2022-01-19 | $24.99 | $24.99 | 909,300 | — | — |
| 2022-01-18 | $25.45 | $25.45 | 767,800 | — | — |
| 2022-01-14 | $26.43 | $26.43 | 481,900 | — | — |
| 2022-01-13 | $27.45 | $27.45 | 510,400 | — | — |
| 2022-01-12 | $27.11 | $27.11 | 430,500 | — | — |
| 2022-01-11 | $27.28 | $27.28 | 735,800 | — | — |
| 2022-01-10 | $27.92 | $27.92 | 988,300 | — | — |
| 2022-01-07 | $27.90 | $27.90 | 1,117,600 | — | — |
| 2022-01-06 | $26.83 | $26.83 | 1,116,600 | — | — |
| 2022-01-05 | $27.31 | $27.31 | 1,310,400 | — | — |
| 2022-01-04 | $27.85 | $27.85 | 580,400 | — | — |
| 2022-01-03 | $28.56 | $28.56 | 920,500 | — | — |