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
- 2020-07-14 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 | $26.44 | $26.44 | 427,300 | — | — |
| 2022-12-29 | $25.98 | $25.98 | 505,200 | — | — |
| 2022-12-28 | $24.23 | $24.23 | 579,800 | — | — |
| 2022-12-27 | $24.48 | $24.48 | 440,000 | — | — |
| 2022-12-23 | $25.88 | $25.88 | 384,800 | — | — |
| 2022-12-22 | $25.42 | $25.42 | 443,900 | — | — |
| 2022-12-21 | $26.32 | $26.32 | 509,100 | — | — |
| 2022-12-20 | $25.74 | $25.74 | 498,000 | — | — |
| 2022-12-19 | $25.71 | $25.71 | 645,800 | — | — |
| 2022-12-16 | $25.87 | $25.87 | 625,600 | — | — |
| 2022-12-15 | $26.16 | $26.16 | 523,300 | — | — |
| 2022-12-14 | $27.06 | $27.06 | 565,500 | — | — |
| 2022-12-13 | $26.67 | $26.67 | 455,800 | — | — |
| 2022-12-12 | $26.32 | $26.32 | 526,200 | — | — |
| 2022-12-09 | $25.45 | $25.45 | 554,700 | — | — |
| 2022-12-08 | $25.40 | $25.40 | 356,500 | — | — |
| 2022-12-07 | $24.47 | $24.47 | 418,400 | — | — |
| 2022-12-06 | $24.63 | $24.63 | 564,000 | — | — |
| 2022-12-05 | $24.91 | $24.91 | 1,153,800 | — | — |
| 2022-12-02 | $26.64 | $26.64 | 919,500 | — | — |
| 2022-12-01 | $27.54 | $27.54 | 1,629,400 | — | — |
| 2022-11-30 | $26.12 | $26.12 | 1,897,700 | — | — |
| 2022-11-29 | $24.97 | $24.97 | 699,400 | — | — |
| 2022-11-28 | $25.70 | $25.70 | 480,800 | — | — |
| 2022-11-25 | $26.38 | $26.38 | 201,600 | — | — |
| 2022-11-23 | $26.54 | $26.54 | 752,400 | — | — |
| 2022-11-22 | $26.05 | $26.05 | 496,200 | — | — |
| 2022-11-21 | $26.47 | $26.47 | 670,000 | — | — |
| 2022-11-18 | $27.51 | $27.51 | 576,100 | — | — |
| 2022-11-17 | $27.72 | $27.72 | 554,100 | — | — |
| 2022-11-16 | $28.19 | $28.19 | 550,200 | — | — |
| 2022-11-15 | $29.50 | $29.50 | 868,500 | — | — |
| 2022-11-14 | $28.15 | $28.15 | 782,500 | — | — |
| 2022-11-11 | $29.29 | $29.29 | 753,700 | — | — |
| 2022-11-10 | $26.68 | $26.68 | 864,100 | — | — |
| 2022-11-09 | $23.50 | $23.50 | 1,043,900 | — | — |
| 2022-11-08 | $24.95 | $24.95 | 838,200 | — | — |
| 2022-11-07 | $25.06 | $25.06 | 806,500 | — | — |
| 2022-11-04 | $24.67 | $24.67 | 2,151,200 | — | — |
| 2022-11-03 | $28.37 | $28.37 | 497,800 | — | — |
| 2022-11-02 | $28.57 | $28.57 | 851,500 | — | — |
| 2022-11-01 | $30.68 | $30.68 | 382,800 | — | — |
| 2022-10-31 | $31.48 | $31.48 | 466,500 | — | — |
| 2022-10-28 | $31.43 | $31.43 | 609,900 | — | — |
| 2022-10-27 | $31.48 | $31.48 | 468,900 | — | — |
| 2022-10-26 | $31.48 | $31.48 | 491,900 | — | — |
| 2022-10-25 | $30.78 | $30.78 | 788,700 | — | — |
| 2022-10-24 | $29.47 | $29.47 | 621,500 | — | — |
| 2022-10-21 | $29.98 | $29.98 | 377,600 | — | — |
| 2022-10-20 | $30.14 | $30.14 | 725,400 | — | — |
| 2022-10-19 | $30.24 | $30.24 | 584,400 | — | — |
| 2022-10-18 | $31.21 | $31.21 | 711,000 | — | — |
| 2022-10-17 | $29.85 | $29.85 | 963,000 | — | — |
| 2022-10-14 | $29.00 | $29.00 | 536,200 | — | — |
| 2022-10-13 | $29.89 | $29.89 | 1,240,000 | — | — |
| 2022-10-12 | $30.90 | $30.90 | 482,600 | — | — |
| 2022-10-11 | $30.99 | $30.99 | 687,500 | — | — |
| 2022-10-10 | $31.86 | $31.86 | 599,700 | — | — |
| 2022-10-07 | $34.29 | $34.29 | 713,100 | — | — |
| 2022-10-06 | $35.42 | $35.42 | 783,000 | — | — |
| 2022-10-05 | $35.96 | $35.96 | 642,800 | — | — |
| 2022-10-04 | $36.27 | $36.27 | 1,080,000 | — | — |
| 2022-10-03 | $34.51 | $34.51 | 904,800 | — | — |
| 2022-09-30 | $34.11 | $34.11 | 909,100 | — | — |
| 2022-09-29 | $34.84 | $34.84 | 625,700 | — | — |
| 2022-09-28 | $35.45 | $35.45 | 1,180,000 | — | — |
| 2022-09-27 | $34.02 | $34.02 | 604,300 | — | — |
| 2022-09-26 | $34.12 | $34.12 | 742,500 | — | — |
| 2022-09-23 | $33.98 | $33.98 | 711,800 | — | — |
| 2022-09-22 | $33.97 | $33.97 | 801,100 | — | — |
| 2022-09-21 | $35.80 | $35.80 | 634,700 | — | — |
| 2022-09-20 | $35.00 | $35.00 | 928,200 | — | — |
| 2022-09-19 | $34.97 | $34.97 | 1,022,500 | — | — |
| 2022-09-16 | $35.24 | $35.24 | 3,000,400 | — | — |
| 2022-09-15 | $36.93 | $36.93 | 1,366,300 | — | — |
| 2022-09-14 | $37.21 | $37.21 | 1,508,900 | — | — |
| 2022-09-13 | $35.64 | $35.64 | 997,400 | — | — |
| 2022-09-12 | $36.40 | $36.40 | 643,600 | — | — |
| 2022-09-09 | $35.94 | $35.94 | 967,200 | — | — |
| 2022-09-08 | $34.09 | $34.09 | 906,600 | — | — |
| 2022-09-07 | $33.20 | $33.20 | 934,700 | — | — |
| 2022-09-06 | $31.53 | $31.53 | 1,547,100 | — | — |
| 2022-09-02 | $32.16 | $32.16 | 3,300,400 | — | — |
| 2022-09-01 | $29.36 | $29.36 | 1,639,600 | — | — |
| 2022-08-31 | $31.54 | $31.54 | 963,700 | — | — |
| 2022-08-30 | $31.16 | $31.16 | 864,300 | — | — |
| 2022-08-29 | $31.56 | $31.56 | 691,200 | — | — |
| 2022-08-26 | $31.83 | $31.83 | 573,800 | — | — |
| 2022-08-25 | $33.62 | $33.62 | 404,900 | — | — |
| 2022-08-24 | $32.47 | $32.47 | 460,300 | — | — |
| 2022-08-23 | $31.90 | $31.90 | 335,600 | — | — |
| 2022-08-22 | $32.23 | $32.23 | 283,200 | — | — |
| 2022-08-19 | $33.38 | $33.38 | 365,600 | — | — |
| 2022-08-18 | $34.50 | $34.50 | 324,100 | — | — |
| 2022-08-17 | $34.13 | $34.13 | 557,600 | — | — |
| 2022-08-16 | $35.93 | $35.93 | 492,800 | — | — |
| 2022-08-15 | $36.60 | $36.60 | 360,700 | — | — |
| 2022-08-12 | $37.09 | $37.09 | 296,300 | — | — |
| 2022-08-11 | $37.08 | $37.08 | 463,200 | — | — |
| 2022-08-10 | $39.08 | $39.08 | 503,700 | — | — |
| 2022-08-09 | $36.55 | $36.55 | 471,700 | — | — |
| 2022-08-08 | $37.24 | $37.24 | 669,300 | — | — |
| 2022-08-05 | $35.56 | $35.56 | 246,900 | — | — |
| 2022-08-04 | $35.65 | $35.65 | 259,900 | — | — |
| 2022-08-03 | $35.58 | $35.58 | 517,700 | — | — |
| 2022-08-02 | $33.21 | $33.21 | 408,400 | — | — |
| 2022-08-01 | $32.37 | $32.37 | 395,300 | — | — |
| 2022-07-29 | $32.29 | $32.29 | 301,500 | — | — |
| 2022-07-28 | $31.67 | $31.67 | 272,900 | — | — |
| 2022-07-27 | $31.42 | $31.42 | 362,800 | — | — |
| 2022-07-26 | $30.12 | $30.12 | 462,000 | — | — |
| 2022-07-25 | $31.40 | $31.40 | 518,300 | — | — |
| 2022-07-22 | $32.60 | $32.60 | 323,300 | — | — |
| 2022-07-21 | $34.00 | $34.00 | 432,000 | — | — |
| 2022-07-20 | $33.64 | $33.64 | 456,600 | — | — |
| 2022-07-19 | $31.03 | $31.03 | 407,700 | — | — |
| 2022-07-18 | $30.13 | $30.13 | 712,000 | — | — |
| 2022-07-15 | $30.35 | $30.35 | 464,900 | — | — |
| 2022-07-14 | $29.79 | $29.79 | 642,500 | — | — |
| 2022-07-13 | $30.77 | $30.77 | 611,500 | — | — |
| 2022-07-12 | $31.81 | $31.81 | 606,000 | — | — |
| 2022-07-11 | $32.46 | $32.46 | 364,200 | — | — |
| 2022-07-08 | $33.69 | $33.69 | 409,100 | — | — |
| 2022-07-07 | $34.30 | $34.30 | 773,900 | — | — |
| 2022-07-06 | $33.29 | $33.29 | 798,800 | — | — |
| 2022-07-05 | $36.07 | $36.07 | 892,100 | — | — |
| 2022-07-01 | $32.22 | $32.22 | 617,700 | — | — |
| 2022-06-30 | $30.92 | $30.92 | 860,900 | — | — |
| 2022-06-29 | $32.50 | $32.50 | 610,800 | — | — |
| 2022-06-28 | $32.58 | $32.58 | 676,700 | — | — |
| 2022-06-27 | $34.99 | $34.99 | 464,400 | — | — |
| 2022-06-24 | $37.20 | $37.20 | 1,873,700 | — | — |
| 2022-06-23 | $34.67 | $34.67 | 936,300 | — | — |
| 2022-06-22 | $32.64 | $32.64 | 643,400 | — | — |
| 2022-06-21 | $32.19 | $32.19 | 422,000 | — | — |
| 2022-06-17 | $31.57 | $31.57 | 689,200 | — | — |
| 2022-06-16 | $29.97 | $29.97 | 685,400 | — | — |
| 2022-06-15 | $31.99 | $31.99 | 759,800 | — | — |
| 2022-06-14 | $30.58 | $30.58 | 814,600 | — | — |
| 2022-06-13 | $30.39 | $30.39 | 1,375,400 | — | — |
| 2022-06-10 | $33.11 | $33.11 | 795,200 | — | — |
| 2022-06-09 | $34.02 | $34.02 | 760,200 | — | — |
| 2022-06-08 | $36.32 | $36.32 | 534,400 | — | — |
| 2022-06-07 | $36.10 | $36.10 | 795,100 | — | — |
| 2022-06-06 | $34.75 | $34.75 | 902,400 | — | — |
| 2022-06-03 | $35.90 | $35.90 | 985,000 | — | — |
| 2022-06-02 | $36.69 | $36.69 | 1,281,300 | — | — |
| 2022-06-01 | $32.01 | $32.01 | 1,156,000 | — | — |
| 2022-05-31 | $32.67 | $32.67 | 1,233,300 | — | — |
| 2022-05-27 | $34.63 | $34.63 | 697,000 | — | — |
| 2022-05-26 | $33.00 | $33.00 | 713,100 | — | — |
| 2022-05-25 | $31.63 | $31.63 | 679,400 | — | — |
| 2022-05-24 | $30.07 | $30.07 | 772,400 | — | — |
| 2022-05-23 | $31.67 | $31.67 | 1,089,000 | — | — |
| 2022-05-20 | $31.20 | $31.20 | 1,176,200 | — | — |
| 2022-05-19 | $30.36 | $30.36 | 773,600 | — | — |
| 2022-05-18 | $29.22 | $29.22 | 719,400 | — | — |
| 2022-05-17 | $29.86 | $29.86 | 1,091,600 | — | — |
| 2022-05-16 | $28.90 | $28.90 | 916,100 | — | — |
| 2022-05-13 | $32.00 | $32.00 | 1,762,100 | — | — |
| 2022-05-12 | $27.17 | $27.17 | 2,281,800 | — | — |
| 2022-05-11 | $25.65 | $25.65 | 1,727,000 | — | — |
| 2022-05-10 | $28.07 | $28.07 | 1,129,900 | — | — |
| 2022-05-09 | $29.60 | $29.60 | 1,054,400 | — | — |
| 2022-05-06 | $32.31 | $32.31 | 1,269,800 | — | — |
| 2022-05-05 | $34.21 | $34.21 | 640,200 | — | — |
| 2022-05-04 | $37.26 | $37.26 | 1,018,200 | — | — |
| 2022-05-03 | $36.58 | $36.58 | 1,031,400 | — | — |
| 2022-05-02 | $38.86 | $38.86 | 613,600 | — | — |
| 2022-04-29 | $37.49 | $37.49 | 562,600 | — | — |
| 2022-04-28 | $38.50 | $38.50 | 476,200 | — | — |
| 2022-04-27 | $36.73 | $36.73 | 662,700 | — | — |
| 2022-04-26 | $36.89 | $36.89 | 448,300 | — | — |
| 2022-04-25 | $38.81 | $38.81 | 774,300 | — | — |
| 2022-04-22 | $36.45 | $36.45 | 719,300 | — | — |
| 2022-04-21 | $37.99 | $37.99 | 681,600 | — | — |
| 2022-04-20 | $40.27 | $40.27 | 577,300 | — | — |
| 2022-04-19 | $41.68 | $41.68 | 658,600 | — | — |
| 2022-04-18 | $40.03 | $40.03 | 479,700 | — | — |
| 2022-04-14 | $40.83 | $40.83 | 559,300 | — | — |
| 2022-04-13 | $43.04 | $43.04 | 577,100 | — | — |
| 2022-04-12 | $41.78 | $41.78 | 694,900 | — | — |
| 2022-04-11 | $42.21 | $42.21 | 655,000 | — | — |
| 2022-04-08 | $42.81 | $42.81 | 804,000 | — | — |
| 2022-04-07 | $44.50 | $44.50 | 656,400 | — | — |
| 2022-04-06 | $44.25 | $44.25 | 764,100 | — | — |
| 2022-04-05 | $45.54 | $45.54 | 1,082,300 | — | — |
| 2022-04-04 | $46.82 | $46.82 | 2,409,100 | — | — |
| 2022-04-01 | $46.58 | $46.58 | 2,509,700 | — | — |
| 2022-03-31 | $40.98 | $40.98 | 1,503,900 | — | — |
| 2022-03-30 | $43.00 | $43.00 | 875,700 | — | — |
| 2022-03-29 | $46.20 | $46.20 | 1,347,900 | — | — |
| 2022-03-28 | $42.25 | $42.25 | 1,614,600 | — | — |
| 2022-03-25 | $44.75 | $44.75 | 511,800 | — | — |
| 2022-03-24 | $45.79 | $45.79 | 724,700 | — | — |
| 2022-03-23 | $44.98 | $44.98 | 884,600 | — | — |
| 2022-03-22 | $44.84 | $44.84 | 931,600 | — | — |
| 2022-03-21 | $42.68 | $42.68 | 1,078,200 | — | — |
| 2022-03-18 | $45.49 | $45.49 | 1,115,200 | — | — |
| 2022-03-17 | $44.39 | $44.39 | 1,281,800 | — | — |
| 2022-03-16 | $41.29 | $41.29 | 1,952,800 | — | — |
| 2022-03-15 | $38.71 | $38.71 | 2,174,600 | — | — |
| 2022-03-14 | $38.72 | $38.72 | 2,928,100 | — | — |
| 2022-03-11 | $43.39 | $43.39 | 1,793,000 | — | — |
| 2022-03-10 | $50.38 | $50.38 | 3,859,100 | — | — |
| 2022-03-09 | $48.31 | $48.31 | 1,085,100 | — | — |
| 2022-03-08 | $47.62 | $47.62 | 1,493,400 | — | — |
| 2022-03-07 | $46.36 | $46.36 | 1,575,400 | — | — |
| 2022-03-04 | $49.05 | $49.05 | 1,414,000 | — | — |
| 2022-03-03 | $50.15 | $50.15 | 1,318,500 | — | — |
| 2022-03-02 | $52.11 | $52.11 | 2,156,700 | — | — |
| 2022-03-01 | $47.73 | $47.73 | 1,396,900 | — | — |
| 2022-02-28 | $45.93 | $45.93 | 524,400 | — | — |
| 2022-02-25 | $43.99 | $43.99 | 484,900 | — | — |
| 2022-02-24 | $43.37 | $43.37 | 578,200 | — | — |
| 2022-02-23 | $39.93 | $39.93 | 632,400 | — | — |
| 2022-02-22 | $41.60 | $41.60 | 457,400 | — | — |
| 2022-02-18 | $42.55 | $42.55 | 762,100 | — | — |
| 2022-02-17 | $44.12 | $44.12 | 431,900 | — | — |
| 2022-02-16 | $46.90 | $46.90 | 287,700 | — | — |
| 2022-02-15 | $48.14 | $48.14 | 336,500 | — | — |
| 2022-02-14 | $46.44 | $46.44 | 462,800 | — | — |
| 2022-02-11 | $47.09 | $47.09 | 436,900 | — | — |
| 2022-02-10 | $47.94 | $47.94 | 435,400 | — | — |
| 2022-02-09 | $48.60 | $48.60 | 374,000 | — | — |
| 2022-02-08 | $46.68 | $46.68 | 399,500 | — | — |
| 2022-02-07 | $45.00 | $45.00 | 411,700 | — | — |
| 2022-02-04 | $45.05 | $45.05 | 359,900 | — | — |
| 2022-02-03 | $42.86 | $42.86 | 349,400 | — | — |
| 2022-02-02 | $44.45 | $44.45 | 718,000 | — | — |
| 2022-02-01 | $46.87 | $46.87 | 946,700 | — | — |
| 2022-01-31 | $45.83 | $45.83 | 887,900 | — | — |
| 2022-01-28 | $42.87 | $42.87 | 622,000 | — | — |
| 2022-01-27 | $41.03 | $41.03 | 482,600 | — | — |
| 2022-01-26 | $41.43 | $41.43 | 857,500 | — | — |
| 2022-01-25 | $41.89 | $41.89 | 791,400 | — | — |
| 2022-01-24 | $44.61 | $44.61 | 1,001,200 | — | — |
| 2022-01-21 | $41.68 | $41.68 | 877,600 | — | — |
| 2022-01-20 | $43.27 | $43.27 | 801,800 | — | — |
| 2022-01-19 | $43.24 | $43.24 | 931,800 | — | — |
| 2022-01-18 | $42.59 | $42.59 | 959,700 | — | — |
| 2022-01-14 | $46.12 | $46.12 | 948,300 | — | — |
| 2022-01-13 | $48.05 | $48.05 | 556,700 | — | — |
| 2022-01-12 | $50.77 | $50.77 | 621,400 | — | — |
| 2022-01-11 | $52.75 | $52.75 | 564,400 | — | — |
| 2022-01-10 | $50.81 | $50.81 | 673,900 | — | — |
| 2022-01-07 | $50.82 | $50.82 | 518,400 | — | — |
| 2022-01-06 | $51.83 | $51.83 | 752,100 | — | — |
| 2022-01-05 | $51.43 | $51.43 | 863,700 | — | — |
| 2022-01-04 | $54.79 | $54.79 | 1,050,600 | — | — |
| 2022-01-03 | $56.21 | $56.21 | 423,700 | — | — |