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
- 2019-04-11 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 | $26.56 | $26.56 | 737,700 | — | — |
| 2022-12-29 | $26.75 | $26.75 | 855,400 | — | — |
| 2022-12-28 | $25.74 | $25.74 | 662,600 | — | — |
| 2022-12-27 | $25.88 | $25.88 | 543,900 | — | — |
| 2022-12-23 | $26.55 | $26.55 | 502,100 | — | — |
| 2022-12-22 | $26.82 | $26.82 | 1,036,300 | — | — |
| 2022-12-21 | $27.32 | $27.32 | 959,600 | — | — |
| 2022-12-20 | $26.53 | $26.53 | 757,700 | — | — |
| 2022-12-19 | $26.26 | $26.26 | 1,077,200 | — | — |
| 2022-12-16 | $26.60 | $26.60 | 1,405,400 | — | — |
| 2022-12-15 | $26.44 | $26.44 | 1,186,800 | — | — |
| 2022-12-14 | $26.07 | $26.07 | 937,500 | — | — |
| 2022-12-13 | $26.06 | $26.06 | 1,715,000 | — | — |
| 2022-12-12 | $25.52 | $25.52 | 1,433,300 | — | — |
| 2022-12-09 | $23.77 | $23.77 | 622,500 | — | — |
| 2022-12-08 | $24.01 | $24.01 | 1,268,700 | — | — |
| 2022-12-07 | $22.42 | $22.42 | 1,015,800 | — | — |
| 2022-12-06 | $22.31 | $22.31 | 1,029,900 | — | — |
| 2022-12-05 | $22.70 | $22.70 | 1,319,000 | — | — |
| 2022-12-02 | $23.67 | $23.67 | 2,645,700 | — | — |
| 2022-12-01 | $22.52 | $22.52 | 1,267,700 | — | — |
| 2022-11-30 | $22.24 | $22.24 | 1,316,500 | — | — |
| 2022-11-29 | $20.81 | $20.81 | 1,094,400 | — | — |
| 2022-11-28 | $21.32 | $21.32 | 979,500 | — | — |
| 2022-11-25 | $21.83 | $21.83 | 303,200 | — | — |
| 2022-11-23 | $22.00 | $22.00 | 782,800 | — | — |
| 2022-11-22 | $21.15 | $21.15 | 1,199,000 | — | — |
| 2022-11-21 | $21.31 | $21.31 | 845,000 | — | — |
| 2022-11-18 | $21.92 | $21.92 | 727,600 | — | — |
| 2022-11-17 | $22.54 | $22.54 | 717,800 | — | — |
| 2022-11-16 | $23.68 | $23.68 | 816,400 | — | — |
| 2022-11-15 | $25.16 | $25.16 | 822,900 | — | — |
| 2022-11-14 | $23.87 | $23.87 | 889,200 | — | — |
| 2022-11-11 | $24.64 | $24.64 | 1,483,200 | — | — |
| 2022-11-10 | $22.80 | $22.80 | 1,701,300 | — | — |
| 2022-11-09 | $19.58 | $19.58 | 947,800 | — | — |
| 2022-11-08 | $20.39 | $20.39 | 797,200 | — | — |
| 2022-11-07 | $20.19 | $20.19 | 858,400 | — | — |
| 2022-11-04 | $20.73 | $20.73 | 1,217,500 | — | — |
| 2022-11-03 | $22.16 | $22.16 | 823,100 | — | — |
| 2022-11-02 | $22.82 | $22.82 | 961,600 | — | — |
| 2022-11-01 | $24.82 | $24.82 | 547,000 | — | — |
| 2022-10-31 | $24.94 | $24.94 | 578,400 | — | — |
| 2022-10-28 | $25.44 | $25.44 | 609,900 | — | — |
| 2022-10-27 | $25.22 | $25.22 | 686,500 | — | — |
| 2022-10-26 | $24.49 | $24.49 | 824,600 | — | — |
| 2022-10-25 | $25.25 | $25.25 | 994,200 | — | — |
| 2022-10-24 | $23.64 | $23.64 | 613,100 | — | — |
| 2022-10-21 | $23.40 | $23.40 | 829,600 | — | — |
| 2022-10-20 | $22.55 | $22.55 | 939,100 | — | — |
| 2022-10-19 | $22.47 | $22.47 | 609,600 | — | — |
| 2022-10-18 | $23.29 | $23.29 | 907,800 | — | — |
| 2022-10-17 | $22.66 | $22.66 | 1,005,300 | — | — |
| 2022-10-14 | $20.79 | $20.79 | 819,600 | — | — |
| 2022-10-13 | $21.90 | $21.90 | 1,012,300 | — | — |
| 2022-10-12 | $21.87 | $21.87 | 711,000 | — | — |
| 2022-10-11 | $21.50 | $21.50 | 1,393,600 | — | — |
| 2022-10-10 | $21.90 | $21.90 | 1,074,100 | — | — |
| 2022-10-07 | $22.97 | $22.97 | 760,200 | — | — |
| 2022-10-06 | $24.71 | $24.71 | 506,800 | — | — |
| 2022-10-05 | $24.72 | $24.72 | 708,200 | — | — |
| 2022-10-04 | $24.71 | $24.71 | 988,900 | — | — |
| 2022-10-03 | $23.34 | $23.34 | 811,800 | — | — |
| 2022-09-30 | $23.07 | $23.07 | 714,000 | — | — |
| 2022-09-29 | $23.18 | $23.18 | 798,100 | — | — |
| 2022-09-28 | $23.47 | $23.47 | 1,106,000 | — | — |
| 2022-09-27 | $23.62 | $23.62 | 757,000 | — | — |
| 2022-09-26 | $22.47 | $22.47 | 708,700 | — | — |
| 2022-09-23 | $22.51 | $22.51 | 961,500 | — | — |
| 2022-09-22 | $22.32 | $22.32 | 858,400 | — | — |
| 2022-09-21 | $23.23 | $23.23 | 799,700 | — | — |
| 2022-09-20 | $23.15 | $23.15 | 719,700 | — | — |
| 2022-09-19 | $24.17 | $24.17 | 739,000 | — | — |
| 2022-09-16 | $23.56 | $23.56 | 1,047,900 | — | — |
| 2022-09-15 | $24.57 | $24.57 | 735,500 | — | — |
| 2022-09-14 | $24.40 | $24.40 | 859,600 | — | — |
| 2022-09-13 | $23.73 | $23.73 | 1,118,600 | — | — |
| 2022-09-12 | $26.16 | $26.16 | 612,400 | — | — |
| 2022-09-09 | $25.20 | $25.20 | 798,800 | — | — |
| 2022-09-08 | $23.89 | $23.89 | 673,500 | — | — |
| 2022-09-07 | $23.77 | $23.77 | 1,028,600 | — | — |
| 2022-09-06 | $23.08 | $23.08 | 833,300 | — | — |
| 2022-09-02 | $23.51 | $23.51 | 2,489,700 | — | — |
| 2022-09-01 | $24.10 | $24.10 | 2,453,300 | — | — |
| 2022-08-31 | $26.04 | $26.04 | 1,061,000 | — | — |
| 2022-08-30 | $26.70 | $26.70 | 1,039,700 | — | — |
| 2022-08-29 | $26.21 | $26.21 | 794,900 | — | — |
| 2022-08-26 | $25.89 | $25.89 | 963,200 | — | — |
| 2022-08-25 | $27.30 | $27.30 | 528,800 | — | — |
| 2022-08-24 | $26.50 | $26.50 | 786,800 | — | — |
| 2022-08-23 | $26.05 | $26.05 | 1,013,500 | — | — |
| 2022-08-22 | $25.60 | $25.60 | 870,000 | — | — |
| 2022-08-19 | $25.75 | $25.75 | 854,200 | — | — |
| 2022-08-18 | $27.48 | $27.48 | 408,200 | — | — |
| 2022-08-17 | $27.15 | $27.15 | 617,300 | — | — |
| 2022-08-16 | $28.20 | $28.20 | 739,700 | — | — |
| 2022-08-15 | $29.15 | $29.15 | 616,000 | — | — |
| 2022-08-12 | $28.64 | $28.64 | 790,700 | — | — |
| 2022-08-11 | $28.10 | $28.10 | 971,200 | — | — |
| 2022-08-10 | $29.38 | $29.38 | 770,900 | — | — |
| 2022-08-09 | $27.96 | $27.96 | 520,800 | — | — |
| 2022-08-08 | $28.87 | $28.87 | 561,800 | — | — |
| 2022-08-05 | $28.60 | $28.60 | 675,700 | — | — |
| 2022-08-04 | $27.92 | $27.92 | 508,100 | — | — |
| 2022-08-03 | $28.06 | $28.06 | 719,300 | — | — |
| 2022-08-02 | $26.61 | $26.61 | 511,700 | — | — |
| 2022-08-01 | $26.25 | $26.25 | 606,600 | — | — |
| 2022-07-29 | $25.93 | $25.93 | 446,200 | — | — |
| 2022-07-28 | $26.00 | $26.00 | 515,600 | — | — |
| 2022-07-27 | $25.66 | $25.66 | 642,900 | — | — |
| 2022-07-26 | $24.21 | $24.21 | 597,900 | — | — |
| 2022-07-25 | $25.85 | $25.85 | 375,400 | — | — |
| 2022-07-22 | $26.47 | $26.47 | 554,600 | — | — |
| 2022-07-21 | $28.13 | $28.13 | 554,500 | — | — |
| 2022-07-20 | $27.78 | $27.78 | 862,600 | — | — |
| 2022-07-19 | $25.85 | $25.85 | 594,900 | — | — |
| 2022-07-18 | $25.63 | $25.63 | 544,800 | — | — |
| 2022-07-15 | $26.15 | $26.15 | 632,700 | — | — |
| 2022-07-14 | $25.45 | $25.45 | 635,600 | — | — |
| 2022-07-13 | $26.06 | $26.06 | 749,700 | — | — |
| 2022-07-12 | $26.13 | $26.13 | 978,900 | — | — |
| 2022-07-11 | $26.85 | $26.85 | 719,100 | — | — |
| 2022-07-08 | $27.82 | $27.82 | 834,700 | — | — |
| 2022-07-07 | $27.83 | $27.83 | 1,161,100 | — | — |
| 2022-07-06 | $26.06 | $26.06 | 963,800 | — | — |
| 2022-07-05 | $27.17 | $27.17 | 1,196,500 | — | — |
| 2022-07-01 | $25.43 | $25.43 | 927,400 | — | — |
| 2022-06-30 | $24.78 | $24.78 | 1,038,300 | — | — |
| 2022-06-29 | $25.77 | $25.77 | 777,900 | — | — |
| 2022-06-28 | $25.73 | $25.73 | 1,367,300 | — | — |
| 2022-06-27 | $27.74 | $27.74 | 839,100 | — | — |
| 2022-06-24 | $28.48 | $28.48 | 1,708,200 | — | — |
| 2022-06-23 | $27.17 | $27.17 | 1,274,000 | — | — |
| 2022-06-22 | $25.50 | $25.50 | 1,296,000 | — | — |
| 2022-06-21 | $24.45 | $24.45 | 1,270,000 | — | — |
| 2022-06-17 | $23.95 | $23.95 | 2,295,600 | — | — |
| 2022-06-16 | $22.68 | $22.68 | 1,189,800 | — | — |
| 2022-06-15 | $24.04 | $24.04 | 1,615,000 | — | — |
| 2022-06-14 | $22.58 | $22.58 | 1,076,200 | — | — |
| 2022-06-13 | $22.71 | $22.71 | 1,546,900 | — | — |
| 2022-06-10 | $25.01 | $25.01 | 1,230,300 | — | — |
| 2022-06-09 | $26.73 | $26.73 | 1,100,900 | — | — |
| 2022-06-08 | $27.85 | $27.85 | 1,342,000 | — | — |
| 2022-06-07 | $27.89 | $27.89 | 1,191,100 | — | — |
| 2022-06-06 | $26.68 | $26.68 | 1,256,200 | — | — |
| 2022-06-03 | $26.02 | $26.02 | 2,224,900 | — | — |
| 2022-06-02 | $27.43 | $27.43 | 2,109,600 | — | — |
| 2022-06-01 | $25.40 | $25.40 | 1,654,100 | — | — |
| 2022-05-31 | $24.65 | $24.65 | 1,210,700 | — | — |
| 2022-05-27 | $25.79 | $25.79 | 1,153,200 | — | — |
| 2022-05-26 | $24.14 | $24.14 | 1,026,100 | — | — |
| 2022-05-25 | $23.31 | $23.31 | 1,259,700 | — | — |
| 2022-05-24 | $22.07 | $22.07 | 1,052,000 | — | — |
| 2022-05-23 | $23.81 | $23.81 | 881,400 | — | — |
| 2022-05-20 | $23.92 | $23.92 | 1,092,700 | — | — |
| 2022-05-19 | $23.85 | $23.85 | 1,387,600 | — | — |
| 2022-05-18 | $23.13 | $23.13 | 1,013,300 | — | — |
| 2022-05-17 | $24.34 | $24.34 | 1,163,400 | — | — |
| 2022-05-16 | $23.74 | $23.74 | 1,410,700 | — | — |
| 2022-05-13 | $26.38 | $26.38 | 1,623,600 | — | — |
| 2022-05-12 | $23.52 | $23.52 | 2,233,100 | — | — |
| 2022-05-11 | $22.71 | $22.71 | 2,015,200 | — | — |
| 2022-05-10 | $24.16 | $24.16 | 2,951,400 | — | — |
| 2022-05-09 | $23.94 | $23.94 | 1,514,600 | — | — |
| 2022-05-06 | $25.77 | $25.77 | 1,517,400 | — | — |
| 2022-05-05 | $27.61 | $27.61 | 1,490,100 | — | — |
| 2022-05-04 | $30.55 | $30.55 | 2,097,000 | — | — |
| 2022-05-03 | $28.54 | $28.54 | 1,168,300 | — | — |
| 2022-05-02 | $29.66 | $29.66 | 1,200,600 | — | — |
| 2022-04-29 | $28.57 | $28.57 | 963,100 | — | — |
| 2022-04-28 | $29.99 | $29.99 | 1,702,200 | — | — |
| 2022-04-27 | $29.45 | $29.45 | 1,042,700 | — | — |
| 2022-04-26 | $30.25 | $30.25 | 758,800 | — | — |
| 2022-04-25 | $31.57 | $31.57 | 990,000 | — | — |
| 2022-04-22 | $29.43 | $29.43 | 838,700 | — | — |
| 2022-04-21 | $29.60 | $29.60 | 1,187,600 | — | — |
| 2022-04-20 | $31.28 | $31.28 | 1,017,800 | — | — |
| 2022-04-19 | $32.87 | $32.87 | 687,400 | — | — |
| 2022-04-18 | $32.10 | $32.10 | 614,400 | — | — |
| 2022-04-14 | $32.62 | $32.62 | 696,300 | — | — |
| 2022-04-13 | $34.22 | $34.22 | 701,200 | — | — |
| 2022-04-12 | $32.77 | $32.77 | 797,200 | — | — |
| 2022-04-11 | $32.25 | $32.25 | 870,000 | — | — |
| 2022-04-08 | $31.37 | $31.37 | 719,600 | — | — |
| 2022-04-07 | $32.07 | $32.07 | 1,041,800 | — | — |
| 2022-04-06 | $32.67 | $32.67 | 1,645,200 | — | — |
| 2022-04-05 | $34.93 | $34.93 | 839,100 | — | — |
| 2022-04-04 | $36.60 | $36.60 | 908,400 | — | — |
| 2022-04-01 | $34.22 | $34.22 | 1,566,900 | — | — |
| 2022-03-31 | $34.19 | $34.19 | 1,195,100 | — | — |
| 2022-03-30 | $35.33 | $35.33 | 1,338,800 | — | — |
| 2022-03-29 | $37.89 | $37.89 | 1,741,300 | — | — |
| 2022-03-28 | $36.48 | $36.48 | 963,200 | — | — |
| 2022-03-25 | $35.53 | $35.53 | 1,018,900 | — | — |
| 2022-03-24 | $36.50 | $36.50 | 903,600 | — | — |
| 2022-03-23 | $36.16 | $36.16 | 1,169,300 | — | — |
| 2022-03-22 | $36.53 | $36.53 | 1,759,400 | — | — |
| 2022-03-21 | $35.05 | $35.05 | 1,906,000 | — | — |
| 2022-03-18 | $34.92 | $34.92 | 3,174,100 | — | — |
| 2022-03-17 | $32.45 | $32.45 | 6,438,100 | — | — |
| 2022-03-16 | $26.85 | $26.85 | 3,492,000 | — | — |
| 2022-03-15 | $24.79 | $24.79 | 1,718,800 | — | — |
| 2022-03-14 | $24.32 | $24.32 | 2,033,000 | — | — |
| 2022-03-11 | $26.59 | $26.59 | 1,332,800 | — | — |
| 2022-03-10 | $29.48 | $29.48 | 614,900 | — | — |
| 2022-03-09 | $30.08 | $30.08 | 1,098,400 | — | — |
| 2022-03-08 | $28.33 | $28.33 | 1,409,100 | — | — |
| 2022-03-07 | $28.19 | $28.19 | 1,570,800 | — | — |
| 2022-03-04 | $29.66 | $29.66 | 1,278,900 | — | — |
| 2022-03-03 | $31.44 | $31.44 | 973,800 | — | — |
| 2022-03-02 | $33.29 | $33.29 | 696,200 | — | — |
| 2022-03-01 | $33.01 | $33.01 | 947,800 | — | — |
| 2022-02-28 | $33.82 | $33.82 | 1,227,000 | — | — |
| 2022-02-25 | $32.88 | $32.88 | 1,035,000 | — | — |
| 2022-02-24 | $32.91 | $32.91 | 1,444,600 | — | — |
| 2022-02-23 | $30.42 | $30.42 | 933,100 | — | — |
| 2022-02-22 | $31.48 | $31.48 | 893,000 | — | — |
| 2022-02-18 | $31.75 | $31.75 | 1,643,100 | — | — |
| 2022-02-17 | $33.97 | $33.97 | 1,116,900 | — | — |
| 2022-02-16 | $34.79 | $34.79 | 824,300 | — | — |
| 2022-02-15 | $35.50 | $35.50 | 926,100 | — | — |
| 2022-02-14 | $34.00 | $34.00 | 1,016,500 | — | — |
| 2022-02-11 | $33.65 | $33.65 | 1,306,800 | — | — |
| 2022-02-10 | $33.77 | $33.77 | 1,412,600 | — | — |
| 2022-02-09 | $33.79 | $33.79 | 1,122,700 | — | — |
| 2022-02-08 | $33.37 | $33.37 | 917,600 | — | — |
| 2022-02-07 | $32.46 | $32.46 | 995,900 | — | — |
| 2022-02-04 | $31.75 | $31.75 | 1,410,800 | — | — |
| 2022-02-03 | $30.95 | $30.95 | 1,342,100 | — | — |
| 2022-02-02 | $32.01 | $32.01 | 1,335,600 | — | — |
| 2022-02-01 | $33.26 | $33.26 | 1,484,200 | — | — |
| 2022-01-31 | $33.02 | $33.02 | 2,357,600 | — | — |
| 2022-01-28 | $32.15 | $32.15 | 1,853,100 | — | — |
| 2022-01-27 | $30.31 | $30.31 | 1,624,900 | — | — |
| 2022-01-26 | $30.02 | $30.02 | 1,894,400 | — | — |
| 2022-01-25 | $30.76 | $30.76 | 2,007,400 | — | — |
| 2022-01-24 | $32.57 | $32.57 | 3,153,700 | — | — |
| 2022-01-21 | $30.12 | $30.12 | 2,585,000 | — | — |
| 2022-01-20 | $29.99 | $29.99 | 1,580,200 | — | — |
| 2022-01-19 | $29.51 | $29.51 | 1,610,200 | — | — |
| 2022-01-18 | $29.71 | $29.71 | 1,103,100 | — | — |
| 2022-01-14 | $31.00 | $31.00 | 1,065,600 | — | — |
| 2022-01-13 | $30.64 | $30.64 | 1,068,700 | — | — |
| 2022-01-12 | $32.37 | $32.37 | 931,500 | — | — |
| 2022-01-11 | $33.24 | $33.24 | 938,600 | — | — |
| 2022-01-10 | $32.16 | $32.16 | 1,476,600 | — | — |
| 2022-01-07 | $31.91 | $31.91 | 1,606,500 | — | — |
| 2022-01-06 | $31.64 | $31.64 | 1,320,300 | — | — |
| 2022-01-05 | $31.13 | $31.13 | 1,355,200 | — | — |
| 2022-01-04 | $32.99 | $32.99 | 1,911,500 | — | — |
| 2022-01-03 | $35.09 | $35.09 | 821,100 | — | — |