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
- 2021-04-28 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 | $22.71 | $22.71 | 649,800 | — | — |
| 2022-12-29 | $22.83 | $22.83 | 362,100 | — | — |
| 2022-12-28 | $22.90 | $22.90 | 551,900 | — | — |
| 2022-12-27 | $23.18 | $23.18 | 354,200 | — | — |
| 2022-12-23 | $23.40 | $23.40 | 382,200 | — | — |
| 2022-12-22 | $23.72 | $23.72 | 455,400 | — | — |
| 2022-12-21 | $23.82 | $23.82 | 644,200 | — | — |
| 2022-12-20 | $23.26 | $23.26 | 618,300 | — | — |
| 2022-12-19 | $23.28 | $23.28 | 727,800 | — | — |
| 2022-12-16 | $23.81 | $23.81 | 1,277,400 | — | — |
| 2022-12-15 | $24.22 | $24.22 | 727,700 | — | — |
| 2022-12-14 | $25.23 | $25.23 | 791,600 | — | — |
| 2022-12-13 | $25.50 | $25.50 | 1,187,700 | — | — |
| 2022-12-12 | $24.09 | $24.09 | 718,100 | — | — |
| 2022-12-09 | $23.01 | $23.01 | 380,300 | — | — |
| 2022-12-08 | $23.13 | $23.13 | 775,500 | — | — |
| 2022-12-07 | $22.58 | $22.58 | 618,300 | — | — |
| 2022-12-06 | $22.86 | $22.86 | 550,900 | — | — |
| 2022-12-05 | $23.52 | $23.52 | 733,300 | — | — |
| 2022-12-02 | $23.92 | $23.92 | 598,900 | — | — |
| 2022-12-01 | $24.17 | $24.17 | 911,600 | — | — |
| 2022-11-30 | $23.93 | $23.93 | 1,180,400 | — | — |
| 2022-11-29 | $22.29 | $22.29 | 838,600 | — | — |
| 2022-11-28 | $22.70 | $22.70 | 666,100 | — | — |
| 2022-11-25 | $22.92 | $22.92 | 194,300 | — | — |
| 2022-11-23 | $22.80 | $22.80 | 855,200 | — | — |
| 2022-11-22 | $22.78 | $22.78 | 1,267,000 | — | — |
| 2022-11-21 | $22.82 | $22.82 | 1,197,400 | — | — |
| 2022-11-18 | $23.69 | $23.69 | 1,262,900 | — | — |
| 2022-11-17 | $23.60 | $23.60 | 4,026,100 | — | — |
| 2022-11-16 | $23.96 | $23.96 | 1,704,200 | — | — |
| 2022-11-15 | $27.06 | $27.06 | 965,400 | — | — |
| 2022-11-14 | $27.49 | $27.49 | 1,050,500 | — | — |
| 2022-11-11 | $26.84 | $26.84 | 1,152,500 | — | — |
| 2022-11-10 | $28.53 | $28.53 | 1,953,100 | — | — |
| 2022-11-09 | $25.49 | $25.49 | 2,124,100 | — | — |
| 2022-11-08 | $28.36 | $28.36 | 675,000 | — | — |
| 2022-11-07 | $28.41 | $28.41 | 943,900 | — | — |
| 2022-11-04 | $28.54 | $28.54 | 1,083,800 | — | — |
| 2022-11-03 | $30.00 | $30.00 | 882,200 | — | — |
| 2022-11-02 | $32.11 | $32.11 | 629,000 | — | — |
| 2022-11-01 | $32.69 | $32.69 | 485,500 | — | — |
| 2022-10-31 | $33.48 | $33.48 | 713,800 | — | — |
| 2022-10-28 | $32.74 | $32.74 | 548,200 | — | — |
| 2022-10-27 | $32.88 | $32.88 | 589,000 | — | — |
| 2022-10-26 | $33.47 | $33.47 | 466,700 | — | — |
| 2022-10-25 | $32.70 | $32.70 | 679,000 | — | — |
| 2022-10-24 | $32.22 | $32.22 | 404,300 | — | — |
| 2022-10-21 | $32.09 | $32.09 | 454,400 | — | — |
| 2022-10-20 | $32.65 | $32.65 | 600,500 | — | — |
| 2022-10-19 | $32.80 | $32.80 | 654,800 | — | — |
| 2022-10-18 | $34.07 | $34.07 | 489,700 | — | — |
| 2022-10-17 | $33.77 | $33.77 | 718,600 | — | — |
| 2022-10-14 | $33.41 | $33.41 | 616,700 | — | — |
| 2022-10-13 | $35.16 | $35.16 | 566,200 | — | — |
| 2022-10-12 | $35.06 | $35.06 | 978,700 | — | — |
| 2022-10-11 | $35.49 | $35.49 | 942,300 | — | — |
| 2022-10-10 | $34.21 | $34.21 | 571,800 | — | — |
| 2022-10-07 | $34.17 | $34.17 | 895,800 | — | — |
| 2022-10-06 | $35.22 | $35.22 | 421,600 | — | — |
| 2022-10-05 | $35.91 | $35.91 | 818,400 | — | — |
| 2022-10-04 | $35.48 | $35.48 | 1,143,500 | — | — |
| 2022-10-03 | $34.61 | $34.61 | 694,800 | — | — |
| 2022-09-30 | $34.06 | $34.06 | 851,300 | — | — |
| 2022-09-29 | $34.18 | $34.18 | 585,000 | — | — |
| 2022-09-28 | $35.38 | $35.38 | 611,100 | — | — |
| 2022-09-27 | $34.13 | $34.13 | 548,600 | — | — |
| 2022-09-26 | $33.44 | $33.44 | 1,067,100 | — | — |
| 2022-09-23 | $34.41 | $34.41 | 1,115,900 | — | — |
| 2022-09-22 | $34.66 | $34.66 | 2,456,700 | — | — |
| 2022-09-21 | $37.01 | $37.01 | 810,900 | — | — |
| 2022-09-20 | $37.16 | $37.16 | 697,500 | — | — |
| 2022-09-19 | $37.79 | $37.79 | 1,108,900 | — | — |
| 2022-09-16 | $39.88 | $39.88 | 2,575,200 | — | — |
| 2022-09-15 | $42.02 | $42.02 | 748,500 | — | — |
| 2022-09-14 | $42.53 | $42.53 | 551,600 | — | — |
| 2022-09-13 | $41.01 | $41.01 | 810,400 | — | — |
| 2022-09-12 | $42.20 | $42.20 | 693,700 | — | — |
| 2022-09-09 | $41.27 | $41.27 | 766,300 | — | — |
| 2022-09-08 | $42.20 | $42.20 | 1,318,700 | — | — |
| 2022-09-07 | $40.51 | $40.51 | 822,100 | — | — |
| 2022-09-06 | $38.49 | $38.49 | 1,371,000 | — | — |
| 2022-09-02 | $39.98 | $39.98 | 807,200 | — | — |
| 2022-09-01 | $39.70 | $39.70 | 1,005,200 | — | — |
| 2022-08-31 | $39.79 | $39.79 | 1,331,900 | — | — |
| 2022-08-30 | $37.99 | $37.99 | 782,100 | — | — |
| 2022-08-29 | $38.87 | $38.87 | 624,000 | — | — |
| 2022-08-26 | $39.01 | $39.01 | 1,358,900 | — | — |
| 2022-08-25 | $42.49 | $42.49 | 752,700 | — | — |
| 2022-08-24 | $42.97 | $42.97 | 1,082,200 | — | — |
| 2022-08-23 | $41.47 | $41.47 | 1,280,800 | — | — |
| 2022-08-22 | $41.98 | $41.98 | 2,423,500 | — | — |
| 2022-08-19 | $36.49 | $36.49 | 982,000 | — | — |
| 2022-08-18 | $35.23 | $35.23 | 497,400 | — | — |
| 2022-08-17 | $35.92 | $35.92 | 1,051,900 | — | — |
| 2022-08-16 | $34.73 | $34.73 | 1,142,000 | — | — |
| 2022-08-15 | $36.33 | $36.33 | 1,015,600 | — | — |
| 2022-08-12 | $36.63 | $36.63 | 1,218,000 | — | — |
| 2022-08-11 | $37.87 | $37.87 | 2,552,400 | — | — |
| 2022-08-10 | $36.42 | $36.42 | 1,563,900 | — | — |
| 2022-08-09 | $36.80 | $36.80 | 936,600 | — | — |
| 2022-08-08 | $37.71 | $37.71 | 1,580,200 | — | — |
| 2022-08-05 | $39.97 | $39.97 | 622,900 | — | — |
| 2022-08-04 | $38.62 | $38.62 | 498,600 | — | — |
| 2022-08-03 | $38.52 | $38.52 | 602,300 | — | — |
| 2022-08-02 | $38.33 | $38.33 | 1,400,900 | — | — |
| 2022-08-01 | $36.82 | $36.82 | 602,000 | — | — |
| 2022-07-29 | $36.78 | $36.78 | 514,100 | — | — |
| 2022-07-28 | $36.58 | $36.58 | 831,500 | — | — |
| 2022-07-27 | $35.84 | $35.84 | 530,000 | — | — |
| 2022-07-26 | $36.37 | $36.37 | 364,500 | — | — |
| 2022-07-25 | $36.41 | $36.41 | 568,900 | — | — |
| 2022-07-22 | $36.43 | $36.43 | 614,100 | — | — |
| 2022-07-21 | $36.46 | $36.46 | 1,527,300 | — | — |
| 2022-07-20 | $34.02 | $34.02 | 914,600 | — | — |
| 2022-07-19 | $34.37 | $34.37 | 786,200 | — | — |
| 2022-07-18 | $33.96 | $33.96 | 1,043,200 | — | — |
| 2022-07-15 | $35.00 | $35.00 | 1,152,900 | — | — |
| 2022-07-14 | $34.31 | $34.31 | 739,900 | — | — |
| 2022-07-13 | $32.69 | $32.69 | 708,000 | — | — |
| 2022-07-12 | $32.48 | $32.48 | 584,300 | — | — |
| 2022-07-11 | $32.53 | $32.53 | 1,107,900 | — | — |
| 2022-07-08 | $33.63 | $33.63 | 835,000 | — | — |
| 2022-07-07 | $33.46 | $33.46 | 912,300 | — | — |
| 2022-07-06 | $32.50 | $32.50 | 1,978,300 | — | — |
| 2022-07-05 | $31.04 | $31.04 | 3,526,000 | — | — |
| 2022-07-01 | $28.90 | $28.90 | 688,000 | — | — |
| 2022-06-30 | $29.12 | $29.12 | 552,100 | — | — |
| 2022-06-29 | $29.06 | $29.06 | 391,700 | — | — |
| 2022-06-28 | $29.21 | $29.21 | 811,500 | — | — |
| 2022-06-27 | $29.78 | $29.78 | 763,700 | — | — |
| 2022-06-24 | $29.43 | $29.43 | 983,500 | — | — |
| 2022-06-23 | $29.76 | $29.76 | 997,600 | — | — |
| 2022-06-22 | $28.58 | $28.58 | 1,002,000 | — | — |
| 2022-06-21 | $29.25 | $29.25 | 1,445,200 | — | — |
| 2022-06-17 | $28.26 | $28.26 | 1,511,400 | — | — |
| 2022-06-16 | $26.15 | $26.15 | 754,300 | — | — |
| 2022-06-15 | $26.77 | $26.77 | 1,193,100 | — | — |
| 2022-06-14 | $26.15 | $26.15 | 789,300 | — | — |
| 2022-06-13 | $25.29 | $25.29 | 741,800 | — | — |
| 2022-06-10 | $26.43 | $26.43 | 686,700 | — | — |
| 2022-06-09 | $26.52 | $26.52 | 487,600 | — | — |
| 2022-06-08 | $26.95 | $26.95 | 621,800 | — | — |
| 2022-06-07 | $26.59 | $26.59 | 509,900 | — | — |
| 2022-06-06 | $25.01 | $25.01 | 614,100 | — | — |
| 2022-06-03 | $24.32 | $24.32 | 242,200 | — | — |
| 2022-06-02 | $24.72 | $24.72 | 380,800 | — | — |
| 2022-06-01 | $22.96 | $22.96 | 452,100 | — | — |
| 2022-05-31 | $23.96 | $23.96 | 874,200 | — | — |
| 2022-05-27 | $24.46 | $24.46 | 422,100 | — | — |
| 2022-05-26 | $23.81 | $23.81 | 329,300 | — | — |
| 2022-05-25 | $23.64 | $23.64 | 581,500 | — | — |
| 2022-05-24 | $23.04 | $23.04 | 470,100 | — | — |
| 2022-05-23 | $23.77 | $23.77 | 589,800 | — | — |
| 2022-05-20 | $23.45 | $23.45 | 474,000 | — | — |
| 2022-05-19 | $23.03 | $23.03 | 678,300 | — | — |
| 2022-05-18 | $22.32 | $22.32 | 471,600 | — | — |
| 2022-05-17 | $23.44 | $23.44 | 493,700 | — | — |
| 2022-05-16 | $22.78 | $22.78 | 803,200 | — | — |
| 2022-05-13 | $24.05 | $24.05 | 1,269,600 | — | — |
| 2022-05-12 | $20.72 | $20.72 | 1,181,000 | — | — |
| 2022-05-11 | $18.74 | $18.74 | 772,800 | — | — |
| 2022-05-10 | $19.55 | $19.55 | 770,400 | — | — |
| 2022-05-09 | $19.85 | $19.85 | 770,300 | — | — |
| 2022-05-06 | $21.84 | $21.84 | 562,400 | — | — |
| 2022-05-05 | $22.98 | $22.98 | 341,800 | — | — |
| 2022-05-04 | $24.75 | $24.75 | 475,400 | — | — |
| 2022-05-03 | $23.33 | $23.33 | 346,400 | — | — |
| 2022-05-02 | $23.00 | $23.00 | 516,100 | — | — |
| 2022-04-29 | $21.99 | $21.99 | 807,500 | — | — |
| 2022-04-28 | $24.08 | $24.08 | 635,400 | — | — |
| 2022-04-27 | $24.07 | $24.07 | 342,400 | — | — |
| 2022-04-26 | $24.31 | $24.31 | 461,000 | — | — |
| 2022-04-25 | $25.51 | $25.51 | 340,400 | — | — |
| 2022-04-22 | $24.75 | $24.75 | 610,700 | — | — |
| 2022-04-21 | $26.19 | $26.19 | 955,200 | — | — |
| 2022-04-20 | $27.89 | $27.89 | 1,086,200 | — | — |
| 2022-04-19 | $28.22 | $28.22 | 423,700 | — | — |
| 2022-04-18 | $27.42 | $27.42 | 382,800 | — | — |
| 2022-04-14 | $28.21 | $28.21 | 418,300 | — | — |
| 2022-04-13 | $28.44 | $28.44 | 396,300 | — | — |
| 2022-04-12 | $28.13 | $28.13 | 679,000 | — | — |
| 2022-04-11 | $27.17 | $27.17 | 428,100 | — | — |
| 2022-04-08 | $26.68 | $26.68 | 393,300 | — | — |
| 2022-04-07 | $27.14 | $27.14 | 481,200 | — | — |
| 2022-04-06 | $27.50 | $27.50 | 1,328,100 | — | — |
| 2022-04-05 | $27.13 | $27.13 | 322,700 | — | — |
| 2022-04-04 | $27.18 | $27.18 | 338,700 | — | — |
| 2022-04-01 | $27.41 | $27.41 | 640,400 | — | — |
| 2022-03-31 | $26.73 | $26.73 | 450,600 | — | — |
| 2022-03-30 | $27.29 | $27.29 | 781,300 | — | — |
| 2022-03-29 | $26.96 | $26.96 | 1,311,300 | — | — |
| 2022-03-28 | $25.13 | $25.13 | 614,000 | — | — |
| 2022-03-25 | $25.50 | $25.50 | 639,800 | — | — |
| 2022-03-24 | $25.65 | $25.65 | 1,271,900 | — | — |
| 2022-03-23 | $24.51 | $24.51 | 1,117,700 | — | — |
| 2022-03-22 | $24.98 | $24.98 | 724,500 | — | — |
| 2022-03-21 | $23.73 | $23.73 | 694,200 | — | — |
| 2022-03-18 | $24.01 | $24.01 | 4,329,400 | — | — |
| 2022-03-17 | $24.44 | $24.44 | 1,541,200 | — | — |
| 2022-03-16 | $23.61 | $23.61 | 1,628,400 | — | — |
| 2022-03-15 | $22.57 | $22.57 | 895,500 | — | — |
| 2022-03-14 | $21.17 | $21.17 | 405,500 | — | — |
| 2022-03-11 | $23.77 | $23.77 | 364,100 | — | — |
| 2022-03-10 | $24.97 | $24.97 | 426,100 | — | — |
| 2022-03-09 | $25.15 | $25.15 | 935,800 | — | — |
| 2022-03-08 | $23.42 | $23.42 | 457,800 | — | — |
| 2022-03-07 | $24.04 | $24.04 | 801,800 | — | — |
| 2022-03-04 | $24.89 | $24.89 | 420,800 | — | — |
| 2022-03-03 | $24.90 | $24.90 | 492,000 | — | — |
| 2022-03-02 | $25.55 | $25.55 | 580,600 | — | — |
| 2022-03-01 | $25.52 | $25.52 | 798,600 | — | — |
| 2022-02-28 | $25.74 | $25.74 | 1,619,100 | — | — |
| 2022-02-25 | $25.38 | $25.38 | 529,900 | — | — |
| 2022-02-24 | $24.50 | $24.50 | 621,000 | — | — |
| 2022-02-23 | $23.42 | $23.42 | 672,900 | — | — |
| 2022-02-22 | $25.08 | $25.08 | 2,236,900 | — | — |
| 2022-02-18 | $22.33 | $22.33 | 313,900 | — | — |
| 2022-02-17 | $22.26 | $22.26 | 343,800 | — | — |
| 2022-02-16 | $24.43 | $24.43 | 326,500 | — | — |
| 2022-02-15 | $24.10 | $24.10 | 486,400 | — | — |
| 2022-02-14 | $23.10 | $23.10 | 391,900 | — | — |
| 2022-02-11 | $23.79 | $23.79 | 530,700 | — | — |
| 2022-02-10 | $23.81 | $23.81 | 675,600 | — | — |
| 2022-02-09 | $23.64 | $23.64 | 741,500 | — | — |
| 2022-02-08 | $23.55 | $23.55 | 362,600 | — | — |
| 2022-02-07 | $22.95 | $22.95 | 421,700 | — | — |
| 2022-02-04 | $21.96 | $21.96 | 354,000 | — | — |
| 2022-02-03 | $21.69 | $21.69 | 506,500 | — | — |
| 2022-02-02 | $20.75 | $20.75 | 345,100 | — | — |
| 2022-02-01 | $21.54 | $21.54 | 367,600 | — | — |
| 2022-01-31 | $21.28 | $21.28 | 548,100 | — | — |
| 2022-01-28 | $20.39 | $20.39 | 582,700 | — | — |
| 2022-01-27 | $19.19 | $19.19 | 458,800 | — | — |
| 2022-01-26 | $19.16 | $19.16 | 370,800 | — | — |
| 2022-01-25 | $20.18 | $20.18 | 807,400 | — | — |
| 2022-01-24 | $21.17 | $21.17 | 517,900 | — | — |
| 2022-01-21 | $20.50 | $20.50 | 385,300 | — | — |
| 2022-01-20 | $21.73 | $21.73 | 697,300 | — | — |
| 2022-01-19 | $21.05 | $21.05 | 620,600 | — | — |
| 2022-01-18 | $21.17 | $21.17 | 464,000 | — | — |
| 2022-01-14 | $22.06 | $22.06 | 684,000 | — | — |
| 2022-01-13 | $23.85 | $23.85 | 929,800 | — | — |
| 2022-01-12 | $24.64 | $24.64 | 717,800 | — | — |
| 2022-01-11 | $24.95 | $24.95 | 400,000 | — | — |
| 2022-01-10 | $23.75 | $23.75 | 1,038,300 | — | — |
| 2022-01-07 | $22.52 | $22.52 | 993,100 | — | — |
| 2022-01-06 | $26.02 | $26.02 | 1,007,400 | — | — |
| 2022-01-05 | $25.00 | $25.00 | 492,000 | — | — |
| 2022-01-04 | $25.69 | $25.69 | 783,200 | — | — |
| 2022-01-03 | $26.98 | $26.98 | 483,900 | — | — |