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
- 2018-06-27 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 | $22.01 | $22.01 | 343,900 | — | — |
| 2022-12-29 | $21.37 | $21.37 | 412,200 | — | — |
| 2022-12-28 | $20.96 | $20.96 | 344,100 | — | — |
| 2022-12-27 | $20.99 | $20.99 | 728,900 | — | — |
| 2022-12-23 | $20.02 | $20.02 | 585,500 | — | — |
| 2022-12-22 | $19.01 | $19.01 | 587,000 | — | — |
| 2022-12-21 | $19.08 | $19.08 | 339,900 | — | — |
| 2022-12-20 | $18.49 | $18.49 | 252,500 | — | — |
| 2022-12-19 | $18.17 | $18.17 | 356,500 | — | — |
| 2022-12-16 | $18.73 | $18.73 | 350,200 | — | — |
| 2022-12-15 | $18.79 | $18.79 | 315,200 | — | — |
| 2022-12-14 | $19.24 | $19.24 | 343,700 | — | — |
| 2022-12-13 | $19.71 | $19.71 | 343,600 | — | — |
| 2022-12-12 | $19.81 | $19.81 | 345,000 | — | — |
| 2022-12-09 | $19.61 | $19.61 | 472,900 | — | — |
| 2022-12-08 | $19.03 | $19.03 | 679,500 | — | — |
| 2022-12-07 | $17.71 | $17.71 | 2,229,900 | — | — |
| 2022-12-06 | $22.49 | $22.49 | 606,000 | — | — |
| 2022-12-05 | $22.93 | $22.93 | 406,900 | — | — |
| 2022-12-02 | $24.83 | $24.83 | 282,500 | — | — |
| 2022-12-01 | $24.79 | $24.79 | 265,900 | — | — |
| 2022-11-30 | $26.05 | $26.05 | 265,500 | — | — |
| 2022-11-29 | $25.09 | $25.09 | 259,300 | — | — |
| 2022-11-28 | $24.21 | $24.21 | 208,600 | — | — |
| 2022-11-25 | $25.93 | $25.93 | 55,500 | — | — |
| 2022-11-23 | $25.72 | $25.72 | 148,300 | — | — |
| 2022-11-22 | $25.29 | $25.29 | 231,700 | — | — |
| 2022-11-21 | $24.50 | $24.50 | 298,700 | — | — |
| 2022-11-18 | $25.04 | $25.04 | 203,500 | — | — |
| 2022-11-17 | $25.83 | $25.83 | 280,000 | — | — |
| 2022-11-16 | $26.39 | $26.39 | 362,200 | — | — |
| 2022-11-15 | $27.17 | $27.17 | 274,700 | — | — |
| 2022-11-14 | $26.60 | $26.60 | 262,700 | — | — |
| 2022-11-11 | $26.57 | $26.57 | 263,100 | — | — |
| 2022-11-10 | $26.14 | $26.14 | 491,200 | — | — |
| 2022-11-09 | $23.31 | $23.31 | 233,400 | — | — |
| 2022-11-08 | $24.61 | $24.61 | 216,700 | — | — |
| 2022-11-07 | $24.21 | $24.21 | 285,900 | — | — |
| 2022-11-04 | $23.38 | $23.38 | 220,000 | — | — |
| 2022-11-03 | $22.80 | $22.80 | 265,100 | — | — |
| 2022-11-02 | $23.02 | $23.02 | 296,600 | — | — |
| 2022-11-01 | $25.06 | $25.06 | 232,200 | — | — |
| 2022-10-31 | $24.34 | $24.34 | 229,000 | — | — |
| 2022-10-28 | $24.03 | $24.03 | 286,200 | — | — |
| 2022-10-27 | $23.25 | $23.25 | 242,700 | — | — |
| 2022-10-26 | $23.55 | $23.55 | 426,600 | — | — |
| 2022-10-25 | $22.95 | $22.95 | 280,800 | — | — |
| 2022-10-24 | $21.71 | $21.71 | 265,100 | — | — |
| 2022-10-21 | $21.11 | $21.11 | 193,300 | — | — |
| 2022-10-20 | $20.80 | $20.80 | 190,600 | — | — |
| 2022-10-19 | $21.23 | $21.23 | 264,800 | — | — |
| 2022-10-18 | $22.18 | $22.18 | 384,200 | — | — |
| 2022-10-17 | $22.62 | $22.62 | 438,500 | — | — |
| 2022-10-14 | $20.58 | $20.58 | 313,400 | — | — |
| 2022-10-13 | $20.74 | $20.74 | 381,700 | — | — |
| 2022-10-12 | $20.72 | $20.72 | 286,300 | — | — |
| 2022-10-11 | $20.55 | $20.55 | 377,100 | — | — |
| 2022-10-10 | $20.06 | $20.06 | 429,400 | — | — |
| 2022-10-07 | $20.31 | $20.31 | 456,300 | — | — |
| 2022-10-06 | $20.52 | $20.52 | 306,500 | — | — |
| 2022-10-05 | $21.16 | $21.16 | 523,100 | — | — |
| 2022-10-04 | $21.62 | $21.62 | 455,800 | — | — |
| 2022-10-03 | $20.99 | $20.99 | 302,500 | — | — |
| 2022-09-30 | $20.38 | $20.38 | 332,800 | — | — |
| 2022-09-29 | $20.55 | $20.55 | 284,700 | — | — |
| 2022-09-28 | $22.22 | $22.22 | 469,300 | — | — |
| 2022-09-27 | $20.92 | $20.92 | 440,400 | — | — |
| 2022-09-26 | $20.31 | $20.31 | 373,500 | — | — |
| 2022-09-23 | $20.58 | $20.58 | 486,000 | — | — |
| 2022-09-22 | $21.28 | $21.28 | 398,000 | — | — |
| 2022-09-21 | $22.93 | $22.93 | 441,500 | — | — |
| 2022-09-20 | $23.59 | $23.59 | 524,300 | — | — |
| 2022-09-19 | $25.60 | $25.60 | 300,900 | — | — |
| 2022-09-16 | $25.11 | $25.11 | 645,000 | — | — |
| 2022-09-15 | $25.20 | $25.20 | 557,300 | — | — |
| 2022-09-14 | $24.31 | $24.31 | 859,700 | — | — |
| 2022-09-13 | $26.11 | $26.11 | 634,600 | — | — |
| 2022-09-12 | $29.15 | $29.15 | 650,300 | — | — |
| 2022-09-09 | $28.43 | $28.43 | 1,010,500 | — | — |
| 2022-09-08 | $26.18 | $26.18 | 1,799,800 | — | — |
| 2022-09-07 | $29.88 | $29.88 | 631,000 | — | — |
| 2022-09-06 | $29.12 | $29.12 | 377,900 | — | — |
| 2022-09-02 | $29.62 | $29.62 | 289,600 | — | — |
| 2022-09-01 | $29.73 | $29.73 | 328,200 | — | — |
| 2022-08-31 | $30.85 | $30.85 | 209,700 | — | — |
| 2022-08-30 | $32.52 | $32.52 | 204,400 | — | — |
| 2022-08-29 | $32.53 | $32.53 | 219,800 | — | — |
| 2022-08-26 | $32.90 | $32.90 | 185,100 | — | — |
| 2022-08-25 | $34.85 | $34.85 | 150,400 | — | — |
| 2022-08-24 | $34.32 | $34.32 | 191,700 | — | — |
| 2022-08-23 | $33.46 | $33.46 | 192,900 | — | — |
| 2022-08-22 | $32.61 | $32.61 | 221,500 | — | — |
| 2022-08-19 | $33.68 | $33.68 | 268,200 | — | — |
| 2022-08-18 | $36.38 | $36.38 | 218,500 | — | — |
| 2022-08-17 | $36.37 | $36.37 | 336,900 | — | — |
| 2022-08-16 | $38.67 | $38.67 | 365,200 | — | — |
| 2022-08-15 | $38.70 | $38.70 | 287,700 | — | — |
| 2022-08-12 | $38.63 | $38.63 | 166,900 | — | — |
| 2022-08-11 | $37.55 | $37.55 | 297,200 | — | — |
| 2022-08-10 | $36.46 | $36.46 | 416,600 | — | — |
| 2022-08-09 | $34.21 | $34.21 | 246,900 | — | — |
| 2022-08-08 | $37.18 | $37.18 | 357,400 | — | — |
| 2022-08-05 | $34.62 | $34.62 | 161,800 | — | — |
| 2022-08-04 | $34.78 | $34.78 | 277,200 | — | — |
| 2022-08-03 | $34.09 | $34.09 | 236,100 | — | — |
| 2022-08-02 | $32.14 | $32.14 | 215,000 | — | — |
| 2022-08-01 | $32.66 | $32.66 | 311,700 | — | — |
| 2022-07-29 | $31.16 | $31.16 | 309,900 | — | — |
| 2022-07-28 | $29.45 | $29.45 | 339,600 | — | — |
| 2022-07-27 | $29.69 | $29.69 | 472,600 | — | — |
| 2022-07-26 | $28.96 | $28.96 | 432,300 | — | — |
| 2022-07-25 | $31.48 | $31.48 | 277,700 | — | — |
| 2022-07-22 | $32.36 | $32.36 | 330,300 | — | — |
| 2022-07-21 | $35.03 | $35.03 | 208,600 | — | — |
| 2022-07-20 | $34.32 | $34.32 | 248,400 | — | — |
| 2022-07-19 | $35.26 | $35.26 | 276,100 | — | — |
| 2022-07-18 | $34.84 | $34.84 | 174,000 | — | — |
| 2022-07-15 | $34.22 | $34.22 | 191,300 | — | — |
| 2022-07-14 | $33.32 | $33.32 | 226,800 | — | — |
| 2022-07-13 | $34.31 | $34.31 | 267,600 | — | — |
| 2022-07-12 | $33.50 | $33.50 | 318,700 | — | — |
| 2022-07-11 | $32.89 | $32.89 | 233,100 | — | — |
| 2022-07-08 | $32.70 | $32.70 | 397,200 | — | — |
| 2022-07-07 | $31.06 | $31.06 | 325,900 | — | — |
| 2022-07-06 | $29.58 | $29.58 | 367,700 | — | — |
| 2022-07-05 | $30.39 | $30.39 | 319,600 | — | — |
| 2022-07-01 | $28.45 | $28.45 | 263,000 | — | — |
| 2022-06-30 | $27.50 | $27.50 | 554,100 | — | — |
| 2022-06-29 | $30.60 | $30.60 | 292,800 | — | — |
| 2022-06-28 | $30.12 | $30.12 | 292,900 | — | — |
| 2022-06-27 | $31.86 | $31.86 | 310,700 | — | — |
| 2022-06-24 | $33.36 | $33.36 | 397,500 | — | — |
| 2022-06-23 | $31.07 | $31.07 | 329,700 | — | — |
| 2022-06-22 | $28.85 | $28.85 | 381,000 | — | — |
| 2022-06-21 | $28.43 | $28.43 | 416,000 | — | — |
| 2022-06-17 | $29.68 | $29.68 | 272,600 | — | — |
| 2022-06-16 | $29.73 | $29.73 | 372,600 | — | — |
| 2022-06-15 | $30.40 | $30.40 | 350,100 | — | — |
| 2022-06-14 | $30.10 | $30.10 | 400,300 | — | — |
| 2022-06-13 | $29.46 | $29.46 | 602,200 | — | — |
| 2022-06-10 | $31.82 | $31.82 | 587,500 | — | — |
| 2022-06-09 | $31.72 | $31.72 | 1,089,700 | — | — |
| 2022-06-08 | $35.62 | $35.62 | 4,085,900 | — | — |
| 2022-06-07 | $38.00 | $38.00 | 960,500 | — | — |
| 2022-06-06 | $38.20 | $38.20 | 438,200 | — | — |
| 2022-06-03 | $36.35 | $36.35 | 436,600 | — | — |
| 2022-06-02 | $36.64 | $36.64 | 513,500 | — | — |
| 2022-06-01 | $33.88 | $33.88 | 808,400 | — | — |
| 2022-05-31 | $34.83 | $34.83 | 428,200 | — | — |
| 2022-05-27 | $34.42 | $34.42 | 495,700 | — | — |
| 2022-05-26 | $33.34 | $33.34 | 791,200 | — | — |
| 2022-05-25 | $29.30 | $29.30 | 750,200 | — | — |
| 2022-05-24 | $26.44 | $26.44 | 656,900 | — | — |
| 2022-05-23 | $30.27 | $30.27 | 516,200 | — | — |
| 2022-05-20 | $30.21 | $30.21 | 615,800 | — | — |
| 2022-05-19 | $31.61 | $31.61 | 746,100 | — | — |
| 2022-05-18 | $33.37 | $33.37 | 613,800 | — | — |
| 2022-05-17 | $37.60 | $37.60 | 345,300 | — | — |
| 2022-05-16 | $36.11 | $36.11 | 415,700 | — | — |
| 2022-05-13 | $38.92 | $38.92 | 310,600 | — | — |
| 2022-05-12 | $37.49 | $37.49 | 402,700 | — | — |
| 2022-05-11 | $36.67 | $36.67 | 285,000 | — | — |
| 2022-05-10 | $40.57 | $40.57 | 384,700 | — | — |
| 2022-05-09 | $39.95 | $39.95 | 217,400 | — | — |
| 2022-05-06 | $41.69 | $41.69 | 270,500 | — | — |
| 2022-05-05 | $44.30 | $44.30 | 673,300 | — | — |
| 2022-05-04 | $46.62 | $46.62 | 226,500 | — | — |
| 2022-05-03 | $45.29 | $45.29 | 224,500 | — | — |
| 2022-05-02 | $46.51 | $46.51 | 396,400 | — | — |
| 2022-04-29 | $43.84 | $43.84 | 348,700 | — | — |
| 2022-04-28 | $44.69 | $44.69 | 481,900 | — | — |
| 2022-04-27 | $45.56 | $45.56 | 241,500 | — | — |
| 2022-04-26 | $44.92 | $44.92 | 271,400 | — | — |
| 2022-04-25 | $49.54 | $49.54 | 287,700 | — | — |
| 2022-04-22 | $47.72 | $47.72 | 245,000 | — | — |
| 2022-04-21 | $48.25 | $48.25 | 266,300 | — | — |
| 2022-04-20 | $49.76 | $49.76 | 212,600 | — | — |
| 2022-04-19 | $50.54 | $50.54 | 215,600 | — | — |
| 2022-04-18 | $48.05 | $48.05 | 179,400 | — | — |
| 2022-04-14 | $47.12 | $47.12 | 242,000 | — | — |
| 2022-04-13 | $49.52 | $49.52 | 312,400 | — | — |
| 2022-04-12 | $47.37 | $47.37 | 203,400 | — | — |
| 2022-04-11 | $47.54 | $47.54 | 354,800 | — | — |
| 2022-04-08 | $47.25 | $47.25 | 445,900 | — | — |
| 2022-04-07 | $47.76 | $47.76 | 361,800 | — | — |
| 2022-04-06 | $48.46 | $48.46 | 512,800 | — | — |
| 2022-04-05 | $49.38 | $49.38 | 416,300 | — | — |
| 2022-04-04 | $52.56 | $52.56 | 456,100 | — | — |
| 2022-04-01 | $51.44 | $51.44 | 624,100 | — | — |
| 2022-03-31 | $54.06 | $54.06 | 625,000 | — | — |
| 2022-03-30 | $54.65 | $54.65 | 927,700 | — | — |
| 2022-03-29 | $56.99 | $56.99 | 4,656,700 | — | — |
| 2022-03-28 | $47.17 | $47.17 | 631,800 | — | — |
| 2022-03-25 | $44.25 | $44.25 | 321,800 | — | — |
| 2022-03-24 | $46.53 | $46.53 | 306,100 | — | — |
| 2022-03-23 | $46.11 | $46.11 | 311,400 | — | — |
| 2022-03-22 | $46.68 | $46.68 | 211,600 | — | — |
| 2022-03-21 | $45.87 | $45.87 | 299,800 | — | — |
| 2022-03-18 | $48.27 | $48.27 | 827,700 | — | — |
| 2022-03-17 | $44.63 | $44.63 | 359,400 | — | — |
| 2022-03-16 | $42.39 | $42.39 | 480,900 | — | — |
| 2022-03-15 | $40.11 | $40.11 | 227,100 | — | — |
| 2022-03-14 | $38.15 | $38.15 | 228,500 | — | — |
| 2022-03-11 | $39.05 | $39.05 | 177,600 | — | — |
| 2022-03-10 | $40.75 | $40.75 | 215,100 | — | — |
| 2022-03-09 | $39.90 | $39.90 | 309,200 | — | — |
| 2022-03-08 | $38.19 | $38.19 | 319,800 | — | — |
| 2022-03-07 | $37.32 | $37.32 | 272,800 | — | — |
| 2022-03-04 | $40.62 | $40.62 | 218,700 | — | — |
| 2022-03-03 | $41.90 | $41.90 | 162,600 | — | — |
| 2022-03-02 | $42.56 | $42.56 | 286,100 | — | — |
| 2022-03-01 | $41.10 | $41.10 | 243,600 | — | — |
| 2022-02-28 | $42.49 | $42.49 | 324,300 | — | — |
| 2022-02-25 | $41.83 | $41.83 | 336,300 | — | — |
| 2022-02-24 | $42.25 | $42.25 | 402,100 | — | — |
| 2022-02-23 | $38.23 | $38.23 | 288,300 | — | — |
| 2022-02-22 | $40.17 | $40.17 | 610,900 | — | — |
| 2022-02-18 | $39.98 | $39.98 | 706,900 | — | — |
| 2022-02-17 | $40.06 | $40.06 | 670,900 | — | — |
| 2022-02-16 | $43.87 | $43.87 | 694,800 | — | — |
| 2022-02-15 | $47.78 | $47.78 | 292,900 | — | — |
| 2022-02-14 | $45.98 | $45.98 | 351,800 | — | — |
| 2022-02-11 | $47.00 | $47.00 | 339,300 | — | — |
| 2022-02-10 | $50.49 | $50.49 | 223,600 | — | — |
| 2022-02-09 | $52.19 | $52.19 | 262,800 | — | — |
| 2022-02-08 | $49.96 | $49.96 | 237,700 | — | — |
| 2022-02-07 | $48.09 | $48.09 | 288,900 | — | — |
| 2022-02-04 | $49.36 | $49.36 | 302,400 | — | — |
| 2022-02-03 | $49.03 | $49.03 | 366,800 | — | — |
| 2022-02-02 | $51.13 | $51.13 | 318,500 | — | — |
| 2022-02-01 | $55.18 | $55.18 | 222,700 | — | — |
| 2022-01-31 | $53.85 | $53.85 | 304,700 | — | — |
| 2022-01-28 | $50.54 | $50.54 | 287,800 | — | — |
| 2022-01-27 | $47.18 | $47.18 | 237,200 | — | — |
| 2022-01-26 | $48.22 | $48.22 | 294,200 | — | — |
| 2022-01-25 | $50.81 | $50.81 | 314,900 | — | — |
| 2022-01-24 | $52.92 | $52.92 | 599,900 | — | — |
| 2022-01-21 | $48.28 | $48.28 | 451,800 | — | — |
| 2022-01-20 | $48.91 | $48.91 | 314,200 | — | — |
| 2022-01-19 | $50.04 | $50.04 | 383,400 | — | — |
| 2022-01-18 | $52.45 | $52.45 | 464,800 | — | — |
| 2022-01-14 | $52.61 | $52.61 | 460,000 | — | — |
| 2022-01-13 | $55.98 | $55.98 | 309,200 | — | — |
| 2022-01-12 | $56.15 | $56.15 | 220,300 | — | — |
| 2022-01-11 | $56.71 | $56.71 | 388,700 | — | — |
| 2022-01-10 | $55.75 | $55.75 | 318,800 | — | — |
| 2022-01-07 | $55.96 | $55.96 | 242,200 | — | — |
| 2022-01-06 | $57.50 | $57.50 | 353,300 | — | — |
| 2022-01-05 | $56.27 | $56.27 | 393,300 | — | — |
| 2022-01-04 | $63.00 | $63.00 | 357,800 | — | — |
| 2022-01-03 | $67.00 | $67.00 | 238,400 | — | — |