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
- 2009-10-09 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 | $31.94 | $32.56 | 88,400 | — | — |
| 2022-12-29 | $31.14 | $31.74 | 169,000 | — | — |
| 2022-12-28 | $30.81 | $31.41 | 227,900 | — | — |
| 2022-12-27 | $30.89 | $31.49 | 273,500 | — | — |
| 2022-12-23 | $29.95 | $30.53 | 253,700 | — | — |
| 2022-12-22 | $29.59 | $30.16 | 173,000 | — | — |
| 2022-12-21 | $28.86 | $29.42 | 153,100 | — | — |
| 2022-12-20 | $28.04 | $28.58 | 113,300 | — | — |
| 2022-12-19 | $27.77 | $28.31 | 182,400 | — | — |
| 2022-12-16 | $26.11 | $26.61 | 143,200 | — | — |
| 2022-12-15 | $25.48 | $25.97 | 104,900 | — | — |
| 2022-12-14 | $25.70 | $26.20 | 191,400 | — | — |
| 2022-12-13 | $26.01 | $26.51 | 136,300 | — | — |
| 2022-12-12 | $26.45 | $26.96 | 240,600 | — | — |
| 2022-12-09 | $25.98 | $26.48 | 103,300 | — | — |
| 2022-12-08 | $26.18 | $26.69 | 91,700 | — | — |
| 2022-12-07 | $27.64 | $28.17 | 111,900 | — | — |
| 2022-12-06 | $27.04 | $27.56 | 151,900 | — | — |
| 2022-12-05 | $27.42 | $27.95 | 110,100 | — | — |
| 2022-12-02 | $28.64 | $29.19 | 100,000 | — | — |
| 2022-12-01 | $29.11 | $29.67 | 169,000 | — | — |
| 2022-11-30 | $28.65 | $29.20 | 97,400 | — | — |
| 2022-11-29 | $28.99 | $29.55 | 95,600 | — | — |
| 2022-11-28 | $27.99 | $28.53 | 160,600 | — | — |
| 2022-11-25 | $27.57 | $28.10 | 52,600 | — | — |
| 2022-11-23 | $26.70 | $27.22 | 158,500 | — | — |
| 2022-11-22 | $26.14 | $26.65 | 95,000 | — | — |
| 2022-11-21 | $26.00 | $26.50 | 40,700 | — | — |
| 2022-11-18 | $26.29 | $26.80 | 62,400 | — | — |
| 2022-11-17 | $25.87 | $26.37 | 81,300 | — | — |
| 2022-11-16 | $26.27 | $26.78 | 65,100 | — | — |
| 2022-11-15 | $27.06 | $27.58 | 94,100 | — | — |
| 2022-11-14 | $26.86 | $27.38 | 147,900 | — | — |
| 2022-11-11 | $25.95 | $26.45 | 87,100 | — | — |
| 2022-11-10 | $25.08 | $25.56 | 148,100 | — | — |
| 2022-11-09 | $25.24 | $25.73 | 116,300 | — | — |
| 2022-11-08 | $26.30 | $26.81 | 167,500 | — | — |
| 2022-11-07 | $25.19 | $25.68 | 114,500 | — | — |
| 2022-11-04 | $25.91 | $26.41 | 109,200 | — | — |
| 2022-11-03 | $25.49 | $25.98 | 82,800 | — | — |
| 2022-11-02 | $25.34 | $25.83 | 176,100 | — | — |
| 2022-11-01 | $26.35 | $26.86 | 213,100 | — | — |
| 2022-10-31 | $25.17 | $25.66 | 131,300 | — | — |
| 2022-10-28 | $25.38 | $25.87 | 145,200 | — | — |
| 2022-10-27 | $25.34 | $25.83 | 159,300 | — | — |
| 2022-10-26 | $24.68 | $25.16 | 188,800 | — | — |
| 2022-10-25 | $24.60 | $25.08 | 241,300 | — | — |
| 2022-10-24 | $23.36 | $23.81 | 88,400 | — | — |
| 2022-10-21 | $23.55 | $24.01 | 186,200 | — | — |
| 2022-10-20 | $23.20 | $23.65 | 94,000 | — | — |
| 2022-10-19 | $23.28 | $23.73 | 61,400 | — | — |
| 2022-10-18 | $23.10 | $23.55 | 69,900 | — | — |
| 2022-10-17 | $23.00 | $23.44 | 113,100 | — | — |
| 2022-10-14 | $22.38 | $22.81 | 84,700 | — | — |
| 2022-10-13 | $22.96 | $23.40 | 142,200 | — | — |
| 2022-10-12 | $22.26 | $22.69 | 49,200 | — | — |
| 2022-10-11 | $22.79 | $23.23 | 95,600 | — | — |
| 2022-10-10 | $23.66 | $24.12 | 71,700 | — | — |
| 2022-10-07 | $23.73 | $24.19 | 40,000 | — | — |
| 2022-10-06 | $24.24 | $24.71 | 77,700 | — | — |
| 2022-10-05 | $23.97 | $24.43 | 71,800 | — | — |
| 2022-10-04 | $23.78 | $24.24 | 120,000 | — | — |
| 2022-10-03 | $24.11 | $24.58 | 124,000 | — | — |
| 2022-09-30 | $22.77 | $23.21 | 68,300 | — | — |
| 2022-09-29 | $23.08 | $23.53 | 118,700 | — | — |
| 2022-09-28 | $22.97 | $23.41 | 83,300 | — | — |
| 2022-09-27 | $22.45 | $22.88 | 60,500 | — | — |
| 2022-09-26 | $22.41 | $22.84 | 120,500 | — | — |
| 2022-09-23 | $23.72 | $24.18 | 168,400 | — | — |
| 2022-09-22 | $24.65 | $25.13 | 123,300 | — | — |
| 2022-09-21 | $24.84 | $25.32 | 91,800 | — | — |
| 2022-09-20 | $25.41 | $25.90 | 55,800 | — | — |
| 2022-09-19 | $25.94 | $26.44 | 79,100 | — | — |
| 2022-09-16 | $25.01 | $25.49 | 82,000 | — | — |
| 2022-09-15 | $25.34 | $25.83 | 83,500 | — | — |
| 2022-09-14 | $26.76 | $27.28 | 144,100 | — | — |
| 2022-09-13 | $25.98 | $26.48 | 104,200 | — | — |
| 2022-09-12 | $26.76 | $27.28 | 292,500 | — | — |
| 2022-09-09 | $26.70 | $27.22 | 250,100 | — | — |
| 2022-09-08 | $25.84 | $26.34 | 105,300 | — | — |
| 2022-09-07 | $26.07 | $26.57 | 227,100 | — | — |
| 2022-09-06 | $25.18 | $25.67 | 98,500 | — | — |
| 2022-09-02 | $24.66 | $25.14 | 47,800 | — | — |
| 2022-09-01 | $24.41 | $24.88 | 104,800 | — | — |
| 2022-08-31 | $24.39 | $24.86 | 180,700 | — | — |
| 2022-08-30 | $24.94 | $25.42 | 89,200 | — | — |
| 2022-08-29 | $25.95 | $26.45 | 144,400 | — | — |
| 2022-08-26 | $26.13 | $26.64 | 131,700 | — | — |
| 2022-08-25 | $26.48 | $26.99 | 138,600 | — | — |
| 2022-08-24 | $26.20 | $26.71 | 277,400 | — | — |
| 2022-08-23 | $24.99 | $25.47 | 130,900 | — | — |
| 2022-08-22 | $24.38 | $24.85 | 49,300 | — | — |
| 2022-08-19 | $24.22 | $24.69 | 104,100 | — | — |
| 2022-08-18 | $25.24 | $25.73 | 169,600 | — | — |
| 2022-08-17 | $24.19 | $24.66 | 61,100 | — | — |
| 2022-08-16 | $24.06 | $24.53 | 98,000 | — | — |
| 2022-08-15 | $24.19 | $24.66 | 42,500 | — | — |
| 2022-08-12 | $24.39 | $24.86 | 144,400 | — | — |
| 2022-08-11 | $24.48 | $24.95 | 87,800 | — | — |
| 2022-08-10 | $24.20 | $24.67 | 137,000 | — | — |
| 2022-08-09 | $24.38 | $24.85 | 59,800 | — | — |
| 2022-08-08 | $24.87 | $25.35 | 105,400 | — | — |
| 2022-08-05 | $24.11 | $24.58 | 54,300 | — | — |
| 2022-08-04 | $23.68 | $24.14 | 120,700 | — | — |
| 2022-08-03 | $23.81 | $24.27 | 89,200 | — | — |
| 2022-08-02 | $22.90 | $23.34 | 109,500 | — | — |
| 2022-08-01 | $23.92 | $24.38 | 142,900 | — | — |
| 2022-07-29 | $23.95 | $24.41 | 210,900 | — | — |
| 2022-07-28 | $23.65 | $24.11 | 201,900 | — | — |
| 2022-07-27 | $22.34 | $22.77 | 102,500 | — | — |
| 2022-07-26 | $21.46 | $21.87 | 94,500 | — | — |
| 2022-07-25 | $21.28 | $21.69 | 94,800 | — | — |
| 2022-07-22 | $20.43 | $20.82 | 152,200 | — | — |
| 2022-07-21 | $20.13 | $20.52 | 113,100 | — | — |
| 2022-07-20 | $20.48 | $20.88 | 174,700 | — | — |
| 2022-07-19 | $21.26 | $21.67 | 48,100 | — | — |
| 2022-07-18 | $21.08 | $21.49 | 49,200 | — | — |
| 2022-07-15 | $21.04 | $21.45 | 92,300 | — | — |
| 2022-07-14 | $20.47 | $20.87 | 121,700 | — | — |
| 2022-07-13 | $21.17 | $21.58 | 66,100 | — | — |
| 2022-07-12 | $20.89 | $21.29 | 135,300 | — | — |
| 2022-07-11 | $20.69 | $21.09 | 111,400 | — | — |
| 2022-07-08 | $20.96 | $21.37 | 76,700 | — | — |
| 2022-07-07 | $20.85 | $21.25 | 172,700 | — | — |
| 2022-07-06 | $19.72 | $20.10 | 225,300 | — | — |
| 2022-07-05 | $19.75 | $20.13 | 323,800 | — | — |
| 2022-07-01 | $21.36 | $21.77 | 98,800 | — | — |
| 2022-06-30 | $20.48 | $20.88 | 119,600 | — | — |
| 2022-06-29 | $20.74 | $21.14 | 207,500 | — | — |
| 2022-06-28 | $20.92 | $21.32 | 177,400 | — | — |
| 2022-06-27 | $21.37 | $21.78 | 194,800 | — | — |
| 2022-06-24 | $19.73 | $20.11 | 179,500 | — | — |
| 2022-06-23 | $19.84 | $20.22 | 97,900 | — | — |
| 2022-06-22 | $20.49 | $20.89 | 114,900 | — | — |
| 2022-06-21 | $20.05 | $20.44 | 102,600 | — | — |
| 2022-06-17 | $19.73 | $20.11 | 180,900 | — | — |
| 2022-06-16 | $20.18 | $20.57 | 114,100 | — | — |
| 2022-06-15 | $20.71 | $21.11 | 122,000 | — | — |
| 2022-06-14 | $20.08 | $20.47 | 185,000 | — | — |
| 2022-06-13 | $20.40 | $20.79 | 173,400 | — | — |
| 2022-06-10 | $21.15 | $21.56 | 312,600 | — | — |
| 2022-06-09 | $22.24 | $22.67 | 245,100 | — | — |
| 2022-06-08 | $23.00 | $23.44 | 95,700 | — | — |
| 2022-06-07 | $23.37 | $23.82 | 98,400 | — | — |
| 2022-06-06 | $22.99 | $23.43 | 76,000 | — | — |
| 2022-06-03 | $23.56 | $24.02 | 99,000 | — | — |
| 2022-06-02 | $23.30 | $23.75 | 142,900 | — | — |
| 2022-06-01 | $23.26 | $23.71 | 167,800 | — | — |
| 2022-05-31 | $23.67 | $24.13 | 115,300 | — | — |
| 2022-05-27 | $23.96 | $24.42 | 78,600 | — | — |
| 2022-05-26 | $24.25 | $24.72 | 115,800 | — | — |
| 2022-05-25 | $23.72 | $24.18 | 40,900 | — | — |
| 2022-05-24 | $22.94 | $23.38 | 124,000 | — | — |
| 2022-05-23 | $22.13 | $22.56 | 76,500 | — | — |
| 2022-05-20 | $21.48 | $21.90 | 63,700 | — | — |
| 2022-05-19 | $21.52 | $21.94 | 55,900 | — | — |
| 2022-05-18 | $21.32 | $21.73 | 58,500 | — | — |
| 2022-05-17 | $22.27 | $22.70 | 71,500 | — | — |
| 2022-05-16 | $21.65 | $22.07 | 69,600 | — | — |
| 2022-05-13 | $21.45 | $21.86 | 100,000 | — | — |
| 2022-05-12 | $20.68 | $21.08 | 113,900 | — | — |
| 2022-05-11 | $20.92 | $21.32 | 64,300 | — | — |
| 2022-05-10 | $20.32 | $20.71 | 170,400 | — | — |
| 2022-05-09 | $19.55 | $19.93 | 231,700 | — | — |
| 2022-05-06 | $20.47 | $20.87 | 75,600 | — | — |
| 2022-05-05 | $20.56 | $20.96 | 185,000 | — | — |
| 2022-05-04 | $21.58 | $22.00 | 142,700 | — | — |
| 2022-05-03 | $21.27 | $21.68 | 150,300 | — | — |
| 2022-05-02 | $20.62 | $21.02 | 244,500 | — | — |
| 2022-04-29 | $21.57 | $21.99 | 121,700 | — | — |
| 2022-04-28 | $22.38 | $22.81 | 66,000 | — | — |
| 2022-04-27 | $22.20 | $22.63 | 95,800 | — | — |
| 2022-04-26 | $21.50 | $21.92 | 106,400 | — | — |
| 2022-04-25 | $22.47 | $22.90 | 202,400 | — | — |
| 2022-04-22 | $22.59 | $23.03 | 76,400 | — | — |
| 2022-04-21 | $23.05 | $23.50 | 139,900 | — | — |
| 2022-04-20 | $24.65 | $25.13 | 151,000 | — | — |
| 2022-04-19 | $25.08 | $25.56 | 142,900 | — | — |
| 2022-04-18 | $24.05 | $24.51 | 128,400 | — | — |
| 2022-04-14 | $24.89 | $25.37 | 188,900 | — | — |
| 2022-04-13 | $24.16 | $24.63 | 116,100 | — | — |
| 2022-04-12 | $23.74 | $24.20 | 67,100 | — | — |
| 2022-04-11 | $23.54 | $24.00 | 89,100 | — | — |
| 2022-04-08 | $24.15 | $24.62 | 75,300 | — | — |
| 2022-04-07 | $23.45 | $23.90 | 165,500 | — | — |
| 2022-04-06 | $23.35 | $23.80 | 153,600 | — | — |
| 2022-04-05 | $23.97 | $24.43 | 195,400 | — | — |
| 2022-04-04 | $23.95 | $24.41 | 168,900 | — | — |
| 2022-04-01 | $24.07 | $24.54 | 202,200 | — | — |
| 2022-03-31 | $23.63 | $24.09 | 126,600 | — | — |
| 2022-03-30 | $22.91 | $23.35 | 137,600 | — | — |
| 2022-03-29 | $22.44 | $22.87 | 54,500 | — | — |
| 2022-03-28 | $23.06 | $23.51 | 85,600 | — | — |
| 2022-03-25 | $22.91 | $23.35 | 88,100 | — | — |
| 2022-03-24 | $22.91 | $23.35 | 201,900 | — | — |
| 2022-03-23 | $22.37 | $22.80 | 148,400 | — | — |
| 2022-03-22 | $22.23 | $22.66 | 151,000 | — | — |
| 2022-03-21 | $22.03 | $22.46 | 95,800 | — | — |
| 2022-03-18 | $21.45 | $21.86 | 168,200 | — | — |
| 2022-03-17 | $21.51 | $21.93 | 161,400 | — | — |
| 2022-03-16 | $20.93 | $21.33 | 155,700 | — | — |
| 2022-03-15 | $21.27 | $21.68 | 158,300 | — | — |
| 2022-03-14 | $21.64 | $22.06 | 177,000 | — | — |
| 2022-03-11 | $22.85 | $23.29 | 168,200 | — | — |
| 2022-03-10 | $24.11 | $24.58 | 125,700 | — | — |
| 2022-03-09 | $23.14 | $23.59 | 174,900 | — | — |
| 2022-03-08 | $23.20 | $23.65 | 195,400 | — | — |
| 2022-03-07 | $23.41 | $23.86 | 168,400 | — | — |
| 2022-03-04 | $23.93 | $24.39 | 190,700 | — | — |
| 2022-03-03 | $24.10 | $24.57 | 342,600 | — | — |
| 2022-03-02 | $23.56 | $24.02 | 375,000 | — | — |
| 2022-03-01 | $23.19 | $23.64 | 1,112,800 | — | — |
| 2022-02-28 | $20.95 | $21.36 | 176,700 | — | — |
| 2022-02-25 | $21.60 | $22.02 | 76,400 | — | — |
| 2022-02-24 | $20.99 | $21.40 | 102,600 | — | — |
| 2022-02-23 | $21.08 | $21.49 | 139,000 | — | — |
| 2022-02-22 | $21.08 | $21.49 | 236,600 | — | — |
| 2022-02-18 | $20.30 | $20.69 | 50,300 | — | — |
| 2022-02-17 | $20.58 | $20.98 | 85,400 | — | — |
| 2022-02-16 | $20.40 | $20.79 | 144,700 | — | — |
| 2022-02-15 | $19.90 | $20.28 | 87,400 | — | — |
| 2022-02-14 | $19.89 | $20.27 | 105,400 | — | — |
| 2022-02-11 | $20.31 | $20.70 | 569,200 | — | — |
| 2022-02-10 | $19.01 | $19.38 | 85,800 | — | — |
| 2022-02-09 | $19.17 | $19.54 | 74,800 | — | — |
| 2022-02-08 | $18.94 | $19.31 | 44,400 | — | — |
| 2022-02-07 | $18.94 | $19.31 | 77,100 | — | — |
| 2022-02-04 | $19.23 | $19.60 | 68,700 | — | — |
| 2022-02-03 | $19.44 | $19.82 | 68,200 | — | — |
| 2022-02-02 | $20.02 | $20.41 | 62,900 | — | — |
| 2022-02-01 | $20.28 | $20.67 | 59,100 | — | — |
| 2022-01-31 | $19.88 | $20.26 | 93,800 | — | — |
| 2022-01-28 | $19.44 | $19.82 | 134,600 | — | — |
| 2022-01-27 | $18.85 | $19.21 | 47,200 | — | — |
| 2022-01-26 | $19.08 | $19.45 | 108,300 | — | — |
| 2022-01-25 | $19.13 | $19.50 | 81,000 | — | — |
| 2022-01-24 | $18.63 | $18.99 | 258,200 | — | — |
| 2022-01-21 | $18.58 | $18.94 | 159,800 | — | — |
| 2022-01-20 | $18.47 | $18.83 | 65,600 | — | — |
| 2022-01-19 | $18.71 | $19.07 | 156,500 | — | — |
| 2022-01-18 | $18.44 | $18.80 | 210,000 | — | — |
| 2022-01-14 | $19.48 | $19.86 | 39,500 | — | — |
| 2022-01-13 | $19.46 | $19.84 | 54,500 | — | — |
| 2022-01-12 | $19.68 | $20.06 | 110,100 | — | — |
| 2022-01-11 | $18.89 | $19.26 | 76,100 | — | — |
| 2022-01-10 | $18.67 | $19.03 | 162,900 | — | — |
| 2022-01-07 | $19.16 | $19.53 | 82,700 | — | — |
| 2022-01-06 | $18.75 | $19.11 | 45,100 | — | — |
| 2022-01-05 | $18.96 | $19.33 | 163,300 | — | — |
| 2022-01-04 | $19.98 | $20.37 | 146,300 | — | — |
| 2022-01-03 | $20.05 | $20.44 | 168,800 | — | — |