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
- 1992-02-05 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 | $20.65 | $34.99 | 8,261,200 | — | — |
| 2022-12-29 | $20.46 | $34.67 | 8,742,500 | — | — |
| 2022-12-28 | $20.05 | $33.98 | 8,031,500 | — | — |
| 2022-12-27 | $20.40 | $34.57 | 7,438,100 | — | — |
| 2022-12-23 | $20.30 | $34.40 | 5,976,500 | — | — |
| 2022-12-22 | $20.02 | $33.93 | 7,264,500 | — | — |
| 2022-12-21 | $20.42 | $34.60 | 6,975,300 | — | — |
| 2022-12-20 | $20.16 | $34.16 | 6,855,200 | — | — |
| 2022-12-19 | $20.12 | $34.10 | 10,743,500 | — | — |
| 2022-12-16 | $20.40 | $34.57 | 10,392,600 | — | — |
| 2022-12-15 | $21.00 | $35.59 | 5,992,400 | — | — |
| 2022-12-14 | $21.76 | $36.87 | 9,340,200 | — | — |
| 2022-12-13 | $21.49 | $36.15 | 12,301,000 | — | — |
| 2022-12-12 | $22.12 | $37.21 | 7,095,100 | — | — |
| 2022-12-09 | $22.07 | $37.12 | 7,590,700 | — | — |
| 2022-12-08 | $22.98 | $38.66 | 6,616,400 | — | — |
| 2022-12-07 | $22.96 | $38.62 | 8,488,600 | — | — |
| 2022-12-06 | $22.53 | $37.90 | 8,469,700 | — | — |
| 2022-12-05 | $22.69 | $38.17 | 6,205,900 | — | — |
| 2022-12-02 | $23.46 | $39.46 | 6,971,300 | — | — |
| 2022-12-01 | $23.18 | $38.99 | 8,396,700 | — | — |
| 2022-11-30 | $23.50 | $39.53 | 10,141,500 | — | — |
| 2022-11-29 | $23.49 | $39.51 | 7,411,400 | — | — |
| 2022-11-28 | $23.14 | $38.92 | 7,784,600 | — | — |
| 2022-11-25 | $23.65 | $39.78 | 4,503,600 | — | — |
| 2022-11-23 | $23.42 | $39.40 | 8,679,100 | — | — |
| 2022-11-22 | $23.61 | $39.72 | 14,259,600 | — | — |
| 2022-11-21 | $22.68 | $38.15 | 13,302,200 | — | — |
| 2022-11-18 | $22.23 | $37.39 | 16,485,400 | — | — |
| 2022-11-17 | $22.67 | $38.13 | 43,919,600 | — | — |
| 2022-11-16 | $19.71 | $33.15 | 21,520,400 | — | — |
| 2022-11-15 | $21.44 | $36.06 | 12,124,700 | — | — |
| 2022-11-14 | $20.52 | $34.52 | 9,432,400 | — | — |
| 2022-11-11 | $21.01 | $35.34 | 9,901,300 | — | — |
| 2022-11-10 | $20.16 | $33.91 | 12,612,400 | — | — |
| 2022-11-09 | $18.75 | $31.54 | 9,394,900 | — | — |
| 2022-11-08 | $19.72 | $33.17 | 10,087,900 | — | — |
| 2022-11-07 | $19.58 | $32.94 | 7,988,100 | — | — |
| 2022-11-04 | $19.59 | $32.95 | 7,892,400 | — | — |
| 2022-11-03 | $19.75 | $33.22 | 6,767,700 | — | — |
| 2022-11-02 | $19.57 | $32.92 | 9,763,900 | — | — |
| 2022-11-01 | $20.81 | $35.01 | 8,332,200 | — | — |
| 2022-10-31 | $20.85 | $35.07 | 9,142,800 | — | — |
| 2022-10-28 | $21.01 | $35.34 | 7,230,100 | — | — |
| 2022-10-27 | $20.93 | $35.21 | 7,415,100 | — | — |
| 2022-10-26 | $20.80 | $34.99 | 10,648,800 | — | — |
| 2022-10-25 | $20.57 | $34.60 | 10,034,800 | — | — |
| 2022-10-24 | $19.90 | $33.47 | 12,838,200 | — | — |
| 2022-10-21 | $19.46 | $32.73 | 13,622,300 | — | — |
| 2022-10-20 | $18.58 | $31.25 | 8,580,100 | — | — |
| 2022-10-19 | $18.76 | $31.56 | 11,257,100 | — | — |
| 2022-10-18 | $18.97 | $31.91 | 13,423,400 | — | — |
| 2022-10-17 | $18.24 | $30.68 | 11,397,100 | — | — |
| 2022-10-14 | $17.46 | $29.37 | 7,720,700 | — | — |
| 2022-10-13 | $18.00 | $30.28 | 11,178,700 | — | — |
| 2022-10-12 | $17.62 | $29.64 | 8,297,900 | — | — |
| 2022-10-11 | $17.54 | $29.50 | 10,808,800 | — | — |
| 2022-10-10 | $17.17 | $28.88 | 8,595,500 | — | — |
| 2022-10-07 | $17.44 | $29.34 | 7,779,100 | — | — |
| 2022-10-06 | $17.53 | $29.49 | 9,749,800 | — | — |
| 2022-10-05 | $17.53 | $29.49 | 12,328,800 | — | — |
| 2022-10-04 | $17.30 | $29.10 | 11,009,800 | — | — |
| 2022-10-03 | $16.09 | $27.07 | 10,128,100 | — | — |
| 2022-09-30 | $15.67 | $26.36 | 15,505,000 | — | — |
| 2022-09-29 | $15.84 | $26.64 | 12,605,800 | — | — |
| 2022-09-28 | $16.53 | $27.81 | 10,980,800 | — | — |
| 2022-09-27 | $15.82 | $26.61 | 11,598,400 | — | — |
| 2022-09-26 | $15.21 | $25.59 | 10,198,100 | — | — |
| 2022-09-23 | $15.72 | $26.44 | 12,264,300 | — | — |
| 2022-09-22 | $15.79 | $26.56 | 11,579,200 | — | — |
| 2022-09-21 | $16.45 | $27.67 | 10,601,700 | — | — |
| 2022-09-20 | $16.55 | $27.84 | 7,971,500 | — | — |
| 2022-09-19 | $16.98 | $28.56 | 9,077,900 | — | — |
| 2022-09-16 | $16.71 | $28.11 | 16,333,500 | — | — |
| 2022-09-15 | $16.66 | $28.02 | 11,411,700 | — | — |
| 2022-09-14 | $16.58 | $27.89 | 12,735,300 | — | — |
| 2022-09-13 | $17.13 | $28.55 | 12,488,000 | — | — |
| 2022-09-12 | $18.35 | $30.58 | 10,735,500 | — | — |
| 2022-09-09 | $18.21 | $30.35 | 10,335,300 | — | — |
| 2022-09-08 | $17.58 | $29.30 | 10,445,600 | — | — |
| 2022-09-07 | $17.37 | $28.95 | 9,012,000 | — | — |
| 2022-09-06 | $16.83 | $28.05 | 11,742,900 | — | — |
| 2022-09-02 | $17.10 | $28.50 | 12,715,200 | — | — |
| 2022-09-01 | $17.06 | $28.43 | 11,584,000 | — | — |
| 2022-08-31 | $17.32 | $28.87 | 13,236,700 | — | — |
| 2022-08-30 | $17.81 | $29.68 | 11,901,900 | — | — |
| 2022-08-29 | $18.06 | $30.10 | 11,433,800 | — | — |
| 2022-08-26 | $18.48 | $30.80 | 13,406,800 | — | — |
| 2022-08-25 | $19.06 | $31.77 | 11,867,900 | — | — |
| 2022-08-24 | $18.55 | $30.92 | 16,020,600 | — | — |
| 2022-08-23 | $19.31 | $32.18 | 29,361,200 | — | — |
| 2022-08-22 | $18.61 | $31.02 | 15,203,200 | — | — |
| 2022-08-19 | $19.40 | $32.33 | 10,871,500 | — | — |
| 2022-08-18 | $20.32 | $33.87 | 11,366,500 | — | — |
| 2022-08-17 | $20.43 | $34.05 | 13,225,900 | — | — |
| 2022-08-16 | $21.11 | $35.18 | 17,009,100 | — | — |
| 2022-08-15 | $19.96 | $33.27 | 8,616,500 | — | — |
| 2022-08-12 | $19.96 | $33.27 | 8,862,400 | — | — |
| 2022-08-11 | $19.53 | $32.55 | 15,600,600 | — | — |
| 2022-08-10 | $18.30 | $30.50 | 12,308,000 | — | — |
| 2022-08-09 | $17.53 | $29.22 | 11,476,000 | — | — |
| 2022-08-08 | $18.78 | $31.30 | 11,066,700 | — | — |
| 2022-08-05 | $17.84 | $29.73 | 8,752,200 | — | — |
| 2022-08-04 | $17.67 | $29.45 | 8,401,900 | — | — |
| 2022-08-03 | $18.12 | $30.20 | 8,967,200 | — | — |
| 2022-08-02 | $17.21 | $28.68 | 9,061,600 | — | — |
| 2022-08-01 | $17.83 | $29.72 | 7,977,700 | — | — |
| 2022-07-29 | $17.65 | $29.42 | 9,082,800 | — | — |
| 2022-07-28 | $17.45 | $29.08 | 9,252,600 | — | — |
| 2022-07-27 | $17.45 | $29.08 | 9,833,700 | — | — |
| 2022-07-26 | $16.79 | $27.98 | 12,526,200 | — | — |
| 2022-07-25 | $18.10 | $30.17 | 7,000,400 | — | — |
| 2022-07-22 | $18.29 | $30.48 | 8,902,200 | — | — |
| 2022-07-21 | $18.65 | $31.08 | 8,663,100 | — | — |
| 2022-07-20 | $18.56 | $30.93 | 11,176,900 | — | — |
| 2022-07-19 | $18.16 | $30.27 | 12,190,300 | — | — |
| 2022-07-18 | $17.41 | $29.02 | 10,820,200 | — | — |
| 2022-07-15 | $16.61 | $27.68 | 8,213,800 | — | — |
| 2022-07-14 | $16.26 | $27.10 | 11,966,800 | — | — |
| 2022-07-13 | $16.78 | $27.97 | 12,430,300 | — | — |
| 2022-07-12 | $16.90 | $28.17 | 12,027,300 | — | — |
| 2022-07-11 | $17.07 | $28.45 | 11,582,400 | — | — |
| 2022-07-08 | $17.92 | $29.87 | 9,790,200 | — | — |
| 2022-07-07 | $17.94 | $29.90 | 13,794,600 | — | — |
| 2022-07-06 | $17.56 | $29.27 | 12,690,100 | — | — |
| 2022-07-05 | $18.80 | $31.33 | 14,517,900 | — | — |
| 2022-07-01 | $17.97 | $29.95 | 12,836,600 | — | — |
| 2022-06-30 | $18.32 | $30.53 | 11,215,300 | — | — |
| 2022-06-29 | $18.83 | $31.38 | 9,944,600 | — | — |
| 2022-06-28 | $19.38 | $32.30 | 9,266,300 | — | — |
| 2022-06-27 | $20.20 | $33.67 | 11,837,500 | — | — |
| 2022-06-24 | $20.96 | $34.93 | 50,955,800 | — | — |
| 2022-06-23 | $19.07 | $31.78 | 13,045,000 | — | — |
| 2022-06-22 | $19.54 | $32.57 | 12,872,400 | — | — |
| 2022-06-21 | $19.93 | $33.22 | 13,480,200 | — | — |
| 2022-06-17 | $19.87 | $33.12 | 13,668,800 | — | — |
| 2022-06-16 | $19.81 | $33.02 | 12,504,200 | — | — |
| 2022-06-15 | $21.92 | $36.53 | 13,548,600 | — | — |
| 2022-06-14 | $21.80 | $36.33 | 9,272,900 | — | — |
| 2022-06-13 | $21.22 | $35.10 | 14,068,100 | — | — |
| 2022-06-10 | $23.04 | $38.11 | 10,105,700 | — | — |
| 2022-06-09 | $23.96 | $39.63 | 9,176,400 | — | — |
| 2022-06-08 | $24.24 | $40.10 | 8,984,500 | — | — |
| 2022-06-07 | $24.46 | $40.46 | 15,379,800 | — | — |
| 2022-06-06 | $24.18 | $40.00 | 10,339,900 | — | — |
| 2022-06-03 | $23.82 | $39.40 | 10,612,000 | — | — |
| 2022-06-02 | $23.81 | $39.39 | 10,031,800 | — | — |
| 2022-06-01 | $23.33 | $38.59 | 14,250,100 | — | — |
| 2022-05-31 | $23.65 | $39.12 | 16,026,200 | — | — |
| 2022-05-27 | $23.44 | $38.77 | 21,170,300 | — | — |
| 2022-05-26 | $22.92 | $37.91 | 48,321,600 | — | — |
| 2022-05-25 | $19.21 | $31.78 | 27,236,600 | — | — |
| 2022-05-24 | $17.61 | $29.13 | 20,847,800 | — | — |
| 2022-05-23 | $18.37 | $30.39 | 16,427,000 | — | — |
| 2022-05-20 | $18.16 | $30.04 | 22,995,800 | — | — |
| 2022-05-19 | $19.36 | $32.03 | 18,779,400 | — | — |
| 2022-05-18 | $19.03 | $31.48 | 28,317,600 | — | — |
| 2022-05-17 | $21.30 | $35.23 | 12,715,100 | — | — |
| 2022-05-16 | $20.92 | $34.61 | 11,671,400 | — | — |
| 2022-05-13 | $21.55 | $35.65 | 10,969,500 | — | — |
| 2022-05-12 | $21.20 | $35.07 | 17,938,900 | — | — |
| 2022-05-11 | $20.29 | $33.56 | 17,836,100 | — | — |
| 2022-05-10 | $22.28 | $36.86 | 12,206,400 | — | — |
| 2022-05-09 | $22.38 | $37.02 | 11,266,800 | — | — |
| 2022-05-06 | $23.12 | $38.25 | 12,651,600 | — | — |
| 2022-05-05 | $23.82 | $39.40 | 11,170,900 | — | — |
| 2022-05-04 | $25.36 | $41.95 | 9,809,500 | — | — |
| 2022-05-03 | $24.27 | $40.15 | 7,413,700 | — | — |
| 2022-05-02 | $24.84 | $41.09 | 10,582,100 | — | — |
| 2022-04-29 | $24.17 | $39.98 | 10,160,000 | — | — |
| 2022-04-28 | $25.73 | $42.56 | 10,107,800 | — | — |
| 2022-04-27 | $24.65 | $40.78 | 13,574,000 | — | — |
| 2022-04-26 | $24.33 | $40.25 | 12,246,500 | — | — |
| 2022-04-25 | $25.01 | $41.37 | 13,540,600 | — | — |
| 2022-04-22 | $24.27 | $40.15 | 12,953,800 | — | — |
| 2022-04-21 | $25.76 | $42.61 | 10,881,900 | — | — |
| 2022-04-20 | $26.44 | $43.74 | 9,401,400 | — | — |
| 2022-04-19 | $26.81 | $44.35 | 11,073,300 | — | — |
| 2022-04-18 | $25.65 | $42.43 | 12,717,700 | — | — |
| 2022-04-14 | $25.80 | $42.68 | 11,993,100 | — | — |
| 2022-04-13 | $25.82 | $42.71 | 10,878,400 | — | — |
| 2022-04-12 | $24.74 | $40.93 | 13,052,700 | — | — |
| 2022-04-11 | $24.47 | $40.48 | 13,911,400 | — | — |
| 2022-04-08 | $23.73 | $39.25 | 12,252,900 | — | — |
| 2022-04-07 | $23.16 | $38.31 | 19,444,900 | — | — |
| 2022-04-06 | $23.93 | $39.59 | 11,634,500 | — | — |
| 2022-04-05 | $24.69 | $40.84 | 14,750,700 | — | — |
| 2022-04-04 | $24.57 | $40.64 | 10,716,100 | — | — |
| 2022-04-01 | $24.24 | $40.10 | 16,333,800 | — | — |
| 2022-03-31 | $24.36 | $40.30 | 15,111,100 | — | — |
| 2022-03-30 | $25.57 | $42.30 | 9,907,700 | — | — |
| 2022-03-29 | $26.60 | $44.00 | 11,968,600 | — | — |
| 2022-03-28 | $25.58 | $42.31 | 13,645,000 | — | — |
| 2022-03-25 | $26.19 | $43.32 | 8,184,800 | — | — |
| 2022-03-24 | $26.35 | $43.59 | 8,341,500 | — | — |
| 2022-03-23 | $25.73 | $42.56 | 10,180,200 | — | — |
| 2022-03-22 | $26.90 | $44.50 | 9,426,700 | — | — |
| 2022-03-21 | $26.78 | $44.30 | 10,207,000 | — | — |
| 2022-03-18 | $27.64 | $45.72 | 16,354,200 | — | — |
| 2022-03-17 | $27.35 | $45.24 | 10,818,800 | — | — |
| 2022-03-16 | $26.79 | $44.32 | 17,913,300 | — | — |
| 2022-03-15 | $24.86 | $41.12 | 11,563,000 | — | — |
| 2022-03-14 | $23.79 | $39.35 | 10,990,900 | — | — |
| 2022-03-11 | $23.64 | $38.84 | 12,560,600 | — | — |
| 2022-03-10 | $24.76 | $40.68 | 12,957,800 | — | — |
| 2022-03-09 | $24.16 | $39.70 | 11,795,900 | — | — |
| 2022-03-08 | $23.16 | $38.06 | 15,249,300 | — | — |
| 2022-03-07 | $21.42 | $35.20 | 22,486,300 | — | — |
| 2022-03-04 | $24.80 | $40.75 | 12,026,200 | — | — |
| 2022-03-03 | $26.03 | $42.77 | 10,495,700 | — | — |
| 2022-03-02 | $26.19 | $43.03 | 12,835,800 | — | — |
| 2022-03-01 | $24.53 | $40.31 | 11,135,400 | — | — |
| 2022-02-28 | $25.92 | $42.59 | 12,767,600 | — | — |
| 2022-02-25 | $26.36 | $43.31 | 15,612,700 | — | — |
| 2022-02-24 | $25.15 | $41.33 | 20,813,400 | — | — |
| 2022-02-23 | $23.14 | $38.02 | 21,722,700 | — | — |
| 2022-02-22 | $24.42 | $40.13 | 52,036,300 | — | — |
| 2022-02-18 | $25.70 | $42.23 | 21,806,200 | — | — |
| 2022-02-17 | $25.20 | $41.41 | 12,777,600 | — | — |
| 2022-02-16 | $26.11 | $42.90 | 21,856,800 | — | — |
| 2022-02-15 | $25.43 | $41.79 | 8,031,500 | — | — |
| 2022-02-14 | $24.48 | $40.22 | 9,856,500 | — | — |
| 2022-02-11 | $25.46 | $41.83 | 8,873,000 | — | — |
| 2022-02-10 | $26.59 | $43.69 | 9,026,400 | — | — |
| 2022-02-09 | $27.10 | $44.53 | 9,346,800 | — | — |
| 2022-02-08 | $26.34 | $43.28 | 10,246,600 | — | — |
| 2022-02-07 | $25.58 | $42.03 | 8,475,600 | — | — |
| 2022-02-04 | $25.34 | $41.64 | 9,513,200 | — | — |
| 2022-02-03 | $25.07 | $41.19 | 9,205,700 | — | — |
| 2022-02-02 | $25.29 | $41.56 | 11,142,500 | — | — |
| 2022-02-01 | $26.20 | $43.05 | 7,647,700 | — | — |
| 2022-01-31 | $25.60 | $42.06 | 10,024,800 | — | — |
| 2022-01-28 | $25.44 | $41.80 | 10,117,600 | — | — |
| 2022-01-27 | $25.67 | $42.18 | 12,647,900 | — | — |
| 2022-01-26 | $26.01 | $42.74 | 13,498,200 | — | — |
| 2022-01-25 | $26.85 | $44.12 | 20,927,100 | — | — |
| 2022-01-24 | $27.07 | $44.48 | 41,986,800 | — | — |
| 2022-01-21 | $22.94 | $37.69 | 14,799,100 | — | — |
| 2022-01-20 | $23.83 | $39.16 | 10,825,400 | — | — |
| 2022-01-19 | $25.27 | $41.52 | 11,610,800 | — | — |
| 2022-01-18 | $25.22 | $41.44 | 13,057,400 | — | — |
| 2022-01-14 | $26.05 | $42.80 | 12,121,600 | — | — |
| 2022-01-13 | $26.84 | $44.10 | 8,949,600 | — | — |
| 2022-01-12 | $26.62 | $43.74 | 8,197,000 | — | — |
| 2022-01-11 | $26.73 | $43.92 | 10,095,500 | — | — |
| 2022-01-10 | $25.56 | $42.00 | 12,359,900 | — | — |
| 2022-01-07 | $26.36 | $43.31 | 10,372,500 | — | — |
| 2022-01-06 | $26.74 | $43.94 | 11,128,800 | — | — |
| 2022-01-05 | $26.44 | $43.44 | 12,003,100 | — | — |
| 2022-01-04 | $28.09 | $46.16 | 10,561,700 | — | — |
| 2022-01-03 | $27.38 | $44.99 | 17,680,000 | — | — |