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
- 2020-08-21 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 | $24.96 | $24.96 | 456,300 | — | — |
| 2022-12-29 | $25.64 | $25.64 | 430,000 | — | — |
| 2022-12-28 | $24.48 | $24.48 | 541,200 | — | — |
| 2022-12-27 | $24.48 | $24.48 | 431,000 | — | — |
| 2022-12-23 | $26.48 | $26.48 | 744,100 | — | — |
| 2022-12-22 | $29.41 | $29.41 | 614,600 | — | — |
| 2022-12-21 | $27.52 | $27.52 | 579,700 | — | — |
| 2022-12-20 | $27.54 | $27.54 | 729,200 | — | — |
| 2022-12-19 | $26.39 | $26.39 | 1,210,500 | — | — |
| 2022-12-16 | $28.26 | $28.26 | 1,425,600 | — | — |
| 2022-12-15 | $27.90 | $27.90 | 1,352,500 | — | — |
| 2022-12-14 | $29.62 | $29.62 | 7,479,100 | — | — |
| 2022-12-13 | $25.85 | $25.85 | 698,800 | — | — |
| 2022-12-12 | $28.00 | $28.00 | 708,900 | — | — |
| 2022-12-09 | $25.90 | $25.90 | 415,300 | — | — |
| 2022-12-08 | $26.20 | $26.20 | 825,100 | — | — |
| 2022-12-07 | $27.52 | $27.52 | 551,000 | — | — |
| 2022-12-06 | $27.07 | $27.07 | 1,080,900 | — | — |
| 2022-12-05 | $29.11 | $29.11 | 699,000 | — | — |
| 2022-12-02 | $30.78 | $30.78 | 700,000 | — | — |
| 2022-12-01 | $28.72 | $28.72 | 528,200 | — | — |
| 2022-11-30 | $28.98 | $28.98 | 918,000 | — | — |
| 2022-11-29 | $28.27 | $28.27 | 303,600 | — | — |
| 2022-11-28 | $27.33 | $27.33 | 400,600 | — | — |
| 2022-11-25 | $27.77 | $27.77 | 201,400 | — | — |
| 2022-11-23 | $27.22 | $27.22 | 477,800 | — | — |
| 2022-11-22 | $28.01 | $28.01 | 476,900 | — | — |
| 2022-11-21 | $28.80 | $28.80 | 731,300 | — | — |
| 2022-11-18 | $28.84 | $28.84 | 543,700 | — | — |
| 2022-11-17 | $27.92 | $27.92 | 386,900 | — | — |
| 2022-11-16 | $29.19 | $29.19 | 454,100 | — | — |
| 2022-11-15 | $30.03 | $30.03 | 515,600 | — | — |
| 2022-11-14 | $29.02 | $29.02 | 484,500 | — | — |
| 2022-11-11 | $30.89 | $30.89 | 913,500 | — | — |
| 2022-11-10 | $30.61 | $30.61 | 1,024,200 | — | — |
| 2022-11-09 | $27.83 | $27.83 | 691,700 | — | — |
| 2022-11-08 | $30.33 | $30.33 | 378,300 | — | — |
| 2022-11-07 | $29.04 | $29.04 | 508,500 | — | — |
| 2022-11-04 | $30.86 | $30.86 | 703,300 | — | — |
| 2022-11-03 | $30.92 | $30.92 | 532,200 | — | — |
| 2022-11-02 | $28.75 | $28.75 | 919,400 | — | — |
| 2022-11-01 | $29.94 | $29.94 | 577,700 | — | — |
| 2022-10-31 | $30.34 | $30.34 | 785,600 | — | — |
| 2022-10-28 | $29.99 | $29.99 | 1,137,000 | — | — |
| 2022-10-27 | $26.51 | $26.51 | 386,900 | — | — |
| 2022-10-26 | $26.90 | $26.90 | 723,700 | — | — |
| 2022-10-25 | $25.46 | $25.46 | 536,100 | — | — |
| 2022-10-24 | $25.11 | $25.11 | 415,700 | — | — |
| 2022-10-21 | $25.00 | $25.00 | 557,400 | — | — |
| 2022-10-20 | $23.42 | $23.42 | 623,900 | — | — |
| 2022-10-19 | $23.96 | $23.96 | 1,472,600 | — | — |
| 2022-10-18 | $26.28 | $26.28 | 1,655,400 | — | — |
| 2022-10-17 | $23.97 | $23.97 | 893,700 | — | — |
| 2022-10-14 | $22.00 | $22.00 | 632,500 | — | — |
| 2022-10-13 | $21.33 | $21.33 | 314,000 | — | — |
| 2022-10-12 | $20.17 | $20.17 | 388,300 | — | — |
| 2022-10-11 | $19.93 | $19.93 | 472,500 | — | — |
| 2022-10-10 | $19.57 | $19.57 | 473,900 | — | — |
| 2022-10-07 | $20.31 | $20.31 | 584,500 | — | — |
| 2022-10-06 | $21.31 | $21.31 | 386,400 | — | — |
| 2022-10-05 | $22.30 | $22.30 | 335,700 | — | — |
| 2022-10-04 | $22.57 | $22.57 | 459,500 | — | — |
| 2022-10-03 | $20.96 | $20.96 | 547,200 | — | — |
| 2022-09-30 | $21.77 | $21.77 | 455,800 | — | — |
| 2022-09-29 | $22.07 | $22.07 | 535,000 | — | — |
| 2022-09-28 | $22.73 | $22.73 | 555,200 | — | — |
| 2022-09-27 | $21.61 | $21.61 | 619,000 | — | — |
| 2022-09-26 | $20.95 | $20.95 | 460,300 | — | — |
| 2022-09-23 | $21.69 | $21.69 | 761,600 | — | — |
| 2022-09-22 | $22.69 | $22.69 | 512,500 | — | — |
| 2022-09-21 | $23.49 | $23.49 | 519,200 | — | — |
| 2022-09-20 | $24.85 | $24.85 | 321,100 | — | — |
| 2022-09-19 | $25.20 | $25.20 | 821,500 | — | — |
| 2022-09-16 | $25.91 | $25.91 | 1,622,500 | — | — |
| 2022-09-15 | $28.76 | $28.76 | 592,900 | — | — |
| 2022-09-14 | $27.81 | $27.81 | 701,300 | — | — |
| 2022-09-13 | $27.22 | $27.22 | 753,500 | — | — |
| 2022-09-12 | $29.35 | $29.35 | 423,800 | — | — |
| 2022-09-09 | $29.35 | $29.35 | 375,500 | — | — |
| 2022-09-08 | $28.77 | $28.77 | 648,500 | — | — |
| 2022-09-07 | $28.48 | $28.48 | 592,100 | — | — |
| 2022-09-06 | $25.91 | $25.91 | 608,400 | — | — |
| 2022-09-02 | $27.45 | $27.45 | 493,000 | — | — |
| 2022-09-01 | $28.09 | $28.09 | 708,300 | — | — |
| 2022-08-31 | $28.27 | $28.27 | 793,300 | — | — |
| 2022-08-30 | $28.12 | $28.12 | 1,205,600 | — | — |
| 2022-08-29 | $28.25 | $28.25 | 1,250,800 | — | — |
| 2022-08-26 | $31.05 | $31.05 | 517,200 | — | — |
| 2022-08-25 | $32.33 | $32.33 | 335,600 | — | — |
| 2022-08-24 | $34.27 | $34.27 | 650,500 | — | — |
| 2022-08-23 | $32.42 | $32.42 | 690,500 | — | — |
| 2022-08-22 | $31.83 | $31.83 | 816,400 | — | — |
| 2022-08-19 | $32.00 | $32.00 | 1,073,100 | — | — |
| 2022-08-18 | $29.09 | $29.09 | 687,800 | — | — |
| 2022-08-17 | $28.76 | $28.76 | 530,500 | — | — |
| 2022-08-16 | $30.09 | $30.09 | 562,200 | — | — |
| 2022-08-15 | $33.74 | $33.74 | 388,400 | — | — |
| 2022-08-12 | $33.77 | $33.77 | 520,200 | — | — |
| 2022-08-11 | $32.51 | $32.51 | 1,127,300 | — | — |
| 2022-08-10 | $34.05 | $34.05 | 778,000 | — | — |
| 2022-08-09 | $30.35 | $30.35 | 674,800 | — | — |
| 2022-08-08 | $31.43 | $31.43 | 854,900 | — | — |
| 2022-08-05 | $31.17 | $31.17 | 852,500 | — | — |
| 2022-08-04 | $28.13 | $28.13 | 997,700 | — | — |
| 2022-08-03 | $26.68 | $26.68 | 1,094,400 | — | — |
| 2022-08-02 | $22.75 | $22.75 | 442,900 | — | — |
| 2022-08-01 | $21.48 | $21.48 | 465,000 | — | — |
| 2022-07-29 | $22.03 | $22.03 | 336,900 | — | — |
| 2022-07-28 | $22.31 | $22.31 | 546,900 | — | — |
| 2022-07-27 | $22.86 | $22.86 | 775,900 | — | — |
| 2022-07-26 | $22.15 | $22.15 | 476,000 | — | — |
| 2022-07-25 | $20.91 | $20.91 | 332,800 | — | — |
| 2022-07-22 | $21.71 | $21.71 | 578,100 | — | — |
| 2022-07-21 | $22.75 | $22.75 | 710,000 | — | — |
| 2022-07-20 | $23.34 | $23.34 | 751,300 | — | — |
| 2022-07-19 | $22.89 | $22.89 | 928,300 | — | — |
| 2022-07-18 | $21.05 | $21.05 | 751,100 | — | — |
| 2022-07-15 | $23.23 | $23.23 | 557,600 | — | — |
| 2022-07-14 | $23.97 | $23.97 | 445,500 | — | — |
| 2022-07-13 | $24.11 | $24.11 | 425,900 | — | — |
| 2022-07-12 | $22.84 | $22.84 | 654,000 | — | — |
| 2022-07-11 | $23.93 | $23.93 | 831,700 | — | — |
| 2022-07-08 | $26.36 | $26.36 | 446,800 | — | — |
| 2022-07-07 | $25.31 | $25.31 | 661,400 | — | — |
| 2022-07-06 | $23.59 | $23.59 | 588,000 | — | — |
| 2022-07-05 | $23.66 | $23.66 | 712,200 | — | — |
| 2022-07-01 | $21.10 | $21.10 | 582,800 | — | — |
| 2022-06-30 | $19.69 | $19.69 | 632,000 | — | — |
| 2022-06-29 | $20.29 | $20.29 | 516,100 | — | — |
| 2022-06-28 | $19.67 | $19.67 | 831,000 | — | — |
| 2022-06-27 | $20.73 | $20.73 | 639,000 | — | — |
| 2022-06-24 | $20.13 | $20.13 | 2,093,300 | — | — |
| 2022-06-23 | $19.60 | $19.60 | 758,300 | — | — |
| 2022-06-22 | $17.69 | $17.69 | 653,200 | — | — |
| 2022-06-21 | $17.04 | $17.04 | 911,500 | — | — |
| 2022-06-17 | $15.77 | $15.77 | 2,453,500 | — | — |
| 2022-06-16 | $14.25 | $14.25 | 748,200 | — | — |
| 2022-06-15 | $14.18 | $14.18 | 779,900 | — | — |
| 2022-06-14 | $14.46 | $14.46 | 657,200 | — | — |
| 2022-06-13 | $14.17 | $14.17 | 638,400 | — | — |
| 2022-06-10 | $14.90 | $14.90 | 608,500 | — | — |
| 2022-06-09 | $16.15 | $16.15 | 439,900 | — | — |
| 2022-06-08 | $16.73 | $16.73 | 308,400 | — | — |
| 2022-06-07 | $16.56 | $16.56 | 615,800 | — | — |
| 2022-06-06 | $15.95 | $15.95 | 1,010,700 | — | — |
| 2022-06-03 | $15.46 | $15.46 | 575,400 | — | — |
| 2022-06-02 | $14.64 | $14.64 | 443,000 | — | — |
| 2022-06-01 | $14.13 | $14.13 | 726,100 | — | — |
| 2022-05-31 | $14.27 | $14.27 | 483,200 | — | — |
| 2022-05-27 | $15.05 | $15.05 | 798,100 | — | — |
| 2022-05-26 | $14.23 | $14.23 | 966,900 | — | — |
| 2022-05-25 | $14.44 | $14.44 | 663,800 | — | — |
| 2022-05-24 | $14.18 | $14.18 | 592,300 | — | — |
| 2022-05-23 | $14.88 | $14.88 | 941,100 | — | — |
| 2022-05-20 | $14.79 | $14.79 | 741,700 | — | — |
| 2022-05-19 | $14.89 | $14.89 | 808,000 | — | — |
| 2022-05-18 | $15.52 | $15.52 | 842,300 | — | — |
| 2022-05-17 | $17.43 | $17.43 | 536,200 | — | — |
| 2022-05-16 | $16.59 | $16.59 | 929,900 | — | — |
| 2022-05-13 | $17.44 | $17.44 | 961,000 | — | — |
| 2022-05-12 | $16.90 | $16.90 | 1,211,200 | — | — |
| 2022-05-11 | $16.60 | $16.60 | 1,125,200 | — | — |
| 2022-05-10 | $18.33 | $18.33 | 859,700 | — | — |
| 2022-05-09 | $18.25 | $18.25 | 1,250,900 | — | — |
| 2022-05-06 | $19.04 | $19.04 | 1,274,900 | — | — |
| 2022-05-05 | $20.02 | $20.02 | 1,434,400 | — | — |
| 2022-05-04 | $22.04 | $22.04 | 2,430,600 | — | — |
| 2022-05-03 | $24.88 | $24.88 | 2,228,200 | — | — |
| 2022-05-02 | $32.73 | $32.73 | 695,600 | — | — |
| 2022-04-29 | $31.35 | $31.35 | 290,000 | — | — |
| 2022-04-28 | $32.49 | $32.49 | 789,300 | — | — |
| 2022-04-27 | $31.34 | $31.34 | 400,800 | — | — |
| 2022-04-26 | $33.06 | $33.06 | 576,900 | — | — |
| 2022-04-25 | $34.51 | $34.51 | 261,100 | — | — |
| 2022-04-22 | $33.88 | $33.88 | 291,700 | — | — |
| 2022-04-21 | $34.70 | $34.70 | 347,100 | — | — |
| 2022-04-20 | $36.97 | $36.97 | 311,700 | — | — |
| 2022-04-19 | $37.05 | $37.05 | 442,700 | — | — |
| 2022-04-18 | $35.92 | $35.92 | 502,600 | — | — |
| 2022-04-14 | $38.04 | $38.04 | 332,500 | — | — |
| 2022-04-13 | $38.62 | $38.62 | 500,500 | — | — |
| 2022-04-12 | $36.50 | $36.50 | 375,000 | — | — |
| 2022-04-11 | $35.25 | $35.25 | 929,700 | — | — |
| 2022-04-08 | $35.63 | $35.63 | 303,200 | — | — |
| 2022-04-07 | $37.42 | $37.42 | 301,800 | — | — |
| 2022-04-06 | $38.29 | $38.29 | 319,600 | — | — |
| 2022-04-05 | $38.18 | $38.18 | 537,900 | — | — |
| 2022-04-04 | $42.55 | $42.55 | 861,900 | — | — |
| 2022-04-01 | $41.66 | $41.66 | 755,800 | — | — |
| 2022-03-31 | $42.32 | $42.32 | 311,300 | — | — |
| 2022-03-30 | $41.51 | $41.51 | 298,200 | — | — |
| 2022-03-29 | $43.31 | $43.31 | 384,200 | — | — |
| 2022-03-28 | $40.31 | $40.31 | 160,500 | — | — |
| 2022-03-25 | $40.43 | $40.43 | 181,500 | — | — |
| 2022-03-24 | $42.29 | $42.29 | 151,300 | — | — |
| 2022-03-23 | $41.05 | $41.05 | 228,800 | — | — |
| 2022-03-22 | $42.80 | $42.80 | 273,100 | — | — |
| 2022-03-21 | $40.60 | $40.60 | 401,900 | — | — |
| 2022-03-18 | $43.29 | $43.29 | 939,300 | — | — |
| 2022-03-17 | $41.48 | $41.48 | 606,800 | — | — |
| 2022-03-16 | $38.50 | $38.50 | 427,200 | — | — |
| 2022-03-15 | $35.66 | $35.66 | 585,000 | — | — |
| 2022-03-14 | $36.84 | $36.84 | 389,100 | — | — |
| 2022-03-11 | $38.43 | $38.43 | 296,900 | — | — |
| 2022-03-10 | $39.61 | $39.61 | 361,700 | — | — |
| 2022-03-09 | $40.13 | $40.13 | 549,800 | — | — |
| 2022-03-08 | $36.26 | $36.26 | 436,800 | — | — |
| 2022-03-07 | $35.30 | $35.30 | 357,000 | — | — |
| 2022-03-04 | $35.89 | $35.89 | 293,900 | — | — |
| 2022-03-03 | $37.74 | $37.74 | 359,800 | — | — |
| 2022-03-02 | $39.10 | $39.10 | 263,100 | — | — |
| 2022-03-01 | $38.53 | $38.53 | 231,800 | — | — |
| 2022-02-28 | $39.76 | $39.76 | 279,800 | — | — |
| 2022-02-25 | $40.07 | $40.07 | 225,800 | — | — |
| 2022-02-24 | $39.34 | $39.34 | 434,800 | — | — |
| 2022-02-23 | $35.96 | $35.96 | 341,600 | — | — |
| 2022-02-22 | $38.70 | $38.70 | 215,100 | — | — |
| 2022-02-18 | $38.80 | $38.80 | 296,900 | — | — |
| 2022-02-17 | $38.40 | $38.40 | 454,100 | — | — |
| 2022-02-16 | $41.48 | $41.48 | 373,800 | — | — |
| 2022-02-15 | $43.73 | $43.73 | 447,700 | — | — |
| 2022-02-14 | $40.16 | $40.16 | 298,000 | — | — |
| 2022-02-11 | $42.04 | $42.04 | 421,000 | — | — |
| 2022-02-10 | $42.70 | $42.70 | 449,400 | — | — |
| 2022-02-09 | $43.18 | $43.18 | 318,100 | — | — |
| 2022-02-08 | $41.44 | $41.44 | 247,700 | — | — |
| 2022-02-07 | $41.06 | $41.06 | 372,900 | — | — |
| 2022-02-04 | $39.73 | $39.73 | 533,700 | — | — |
| 2022-02-03 | $39.34 | $39.34 | 484,500 | — | — |
| 2022-02-02 | $42.58 | $42.58 | 258,200 | — | — |
| 2022-02-01 | $44.79 | $44.79 | 339,600 | — | — |
| 2022-01-31 | $42.00 | $42.00 | 590,900 | — | — |
| 2022-01-28 | $38.48 | $38.48 | 360,600 | — | — |
| 2022-01-27 | $37.12 | $37.12 | 555,900 | — | — |
| 2022-01-26 | $38.22 | $38.22 | 264,400 | — | — |
| 2022-01-25 | $39.76 | $39.76 | 343,300 | — | — |
| 2022-01-24 | $39.89 | $39.89 | 1,072,200 | — | — |
| 2022-01-21 | $38.04 | $38.04 | 562,600 | — | — |
| 2022-01-20 | $39.79 | $39.79 | 452,200 | — | — |
| 2022-01-19 | $38.74 | $38.74 | 392,300 | — | — |
| 2022-01-18 | $39.61 | $39.61 | 561,300 | — | — |
| 2022-01-14 | $41.07 | $41.07 | 1,059,600 | — | — |
| 2022-01-13 | $42.68 | $42.68 | 649,700 | — | — |
| 2022-01-12 | $50.75 | $50.75 | 252,700 | — | — |
| 2022-01-11 | $53.83 | $53.83 | 202,800 | — | — |
| 2022-01-10 | $54.59 | $54.59 | 302,300 | — | — |
| 2022-01-07 | $55.56 | $55.56 | 261,400 | — | — |
| 2022-01-06 | $58.18 | $58.18 | 255,500 | — | — |
| 2022-01-05 | $58.26 | $58.26 | 524,700 | — | — |
| 2022-01-04 | $62.57 | $62.57 | 305,700 | — | — |
| 2022-01-03 | $64.68 | $64.68 | 369,800 | — | — |