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
- 2000-06-29 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 | $27.48 | $65.81 | 336,100 | — | — |
| 2022-12-29 | $27.49 | $65.83 | 556,600 | — | — |
| 2022-12-28 | $26.89 | $64.39 | 689,500 | — | — |
| 2022-12-27 | $27.17 | $65.06 | 472,300 | — | — |
| 2022-12-23 | $26.70 | $63.94 | 455,900 | — | — |
| 2022-12-22 | $26.51 | $63.48 | 649,600 | — | — |
| 2022-12-21 | $26.54 | $63.56 | 459,700 | — | — |
| 2022-12-20 | $25.81 | $61.81 | 529,600 | — | — |
| 2022-12-19 | $25.60 | $61.30 | 630,500 | — | — |
| 2022-12-16 | $25.76 | $61.69 | 789,800 | — | — |
| 2022-12-15 | $25.95 | $62.14 | 556,000 | — | — |
| 2022-12-14 | $26.88 | $64.37 | 617,900 | — | — |
| 2022-12-13 | $27.08 | $64.85 | 706,300 | — | — |
| 2022-12-12 | $26.31 | $63.00 | 588,400 | — | — |
| 2022-12-09 | $26.67 | $63.87 | 709,700 | — | — |
| 2022-12-08 | $25.93 | $62.09 | 535,900 | — | — |
| 2022-12-07 | $25.68 | $61.50 | 764,600 | — | — |
| 2022-12-06 | $26.26 | $62.88 | 811,900 | — | — |
| 2022-12-05 | $26.49 | $63.44 | 1,657,900 | — | — |
| 2022-12-02 | $25.34 | $60.68 | 685,800 | — | — |
| 2022-12-01 | $24.80 | $59.39 | 1,594,800 | — | — |
| 2022-11-30 | $23.88 | $57.19 | 728,400 | — | — |
| 2022-11-29 | $23.31 | $55.82 | 508,100 | — | — |
| 2022-11-28 | $22.37 | $53.57 | 655,800 | — | — |
| 2022-11-25 | $22.93 | $54.91 | 288,500 | — | — |
| 2022-11-23 | $22.93 | $54.91 | 286,700 | — | — |
| 2022-11-22 | $22.70 | $54.36 | 470,100 | — | — |
| 2022-11-21 | $22.74 | $54.46 | 577,100 | — | — |
| 2022-11-18 | $23.35 | $55.92 | 760,500 | — | — |
| 2022-11-17 | $23.82 | $57.04 | 571,000 | — | — |
| 2022-11-16 | $23.40 | $56.04 | 456,500 | — | — |
| 2022-11-15 | $23.60 | $56.51 | 681,100 | — | — |
| 2022-11-14 | $23.28 | $55.75 | 779,400 | — | — |
| 2022-11-11 | $23.86 | $57.14 | 1,103,900 | — | — |
| 2022-11-10 | $21.87 | $52.37 | 766,000 | — | — |
| 2022-11-09 | $20.37 | $48.78 | 817,300 | — | — |
| 2022-11-08 | $20.98 | $50.24 | 890,800 | — | — |
| 2022-11-07 | $20.81 | $49.83 | 872,600 | — | — |
| 2022-11-04 | $20.97 | $50.22 | 1,210,300 | — | — |
| 2022-11-03 | $18.76 | $44.92 | 1,348,800 | — | — |
| 2022-11-02 | $19.02 | $45.55 | 1,327,400 | — | — |
| 2022-11-01 | $19.45 | $46.58 | 1,216,900 | — | — |
| 2022-10-31 | $18.80 | $45.02 | 963,000 | — | — |
| 2022-10-28 | $18.86 | $45.16 | 689,800 | — | — |
| 2022-10-27 | $18.86 | $45.16 | 845,000 | — | — |
| 2022-10-26 | $19.08 | $45.69 | 876,800 | — | — |
| 2022-10-25 | $19.08 | $45.69 | 923,900 | — | — |
| 2022-10-24 | $18.39 | $44.04 | 1,484,300 | — | — |
| 2022-10-21 | $20.59 | $49.31 | 1,046,800 | — | — |
| 2022-10-20 | $20.25 | $48.49 | 1,118,800 | — | — |
| 2022-10-19 | $20.39 | $48.83 | 731,800 | — | — |
| 2022-10-18 | $20.76 | $49.71 | 777,900 | — | — |
| 2022-10-17 | $20.53 | $49.16 | 813,400 | — | — |
| 2022-10-14 | $19.68 | $47.13 | 944,900 | — | — |
| 2022-10-13 | $20.82 | $49.86 | 1,456,800 | — | — |
| 2022-10-12 | $19.36 | $46.36 | 752,000 | — | — |
| 2022-10-11 | $19.79 | $47.39 | 1,228,000 | — | — |
| 2022-10-10 | $20.85 | $49.93 | 851,200 | — | — |
| 2022-10-07 | $20.82 | $49.86 | 832,500 | — | — |
| 2022-10-06 | $21.25 | $50.89 | 812,200 | — | — |
| 2022-10-05 | $21.34 | $51.10 | 1,164,600 | — | — |
| 2022-10-04 | $22.23 | $53.23 | 3,166,100 | — | — |
| 2022-10-03 | $20.32 | $48.66 | 1,189,700 | — | — |
| 2022-09-30 | $19.92 | $47.70 | 2,159,300 | — | — |
| 2022-09-29 | $19.37 | $46.39 | 936,400 | — | — |
| 2022-09-28 | $19.75 | $47.30 | 978,900 | — | — |
| 2022-09-27 | $19.73 | $47.25 | 1,478,500 | — | — |
| 2022-09-26 | $20.32 | $48.66 | 1,082,300 | — | — |
| 2022-09-23 | $20.44 | $48.95 | 1,028,900 | — | — |
| 2022-09-22 | $21.34 | $51.10 | 1,052,600 | — | — |
| 2022-09-21 | $21.50 | $51.49 | 699,900 | — | — |
| 2022-09-20 | $21.95 | $52.56 | 842,200 | — | — |
| 2022-09-19 | $22.41 | $53.66 | 558,700 | — | — |
| 2022-09-16 | $22.15 | $53.04 | 709,100 | — | — |
| 2022-09-15 | $22.09 | $52.90 | 1,181,100 | — | — |
| 2022-09-14 | $22.01 | $52.71 | 1,542,400 | — | — |
| 2022-09-13 | $22.26 | $53.31 | 1,859,600 | — | — |
| 2022-09-12 | $23.01 | $55.10 | 1,104,300 | — | — |
| 2022-09-09 | $22.52 | $53.93 | 1,817,100 | — | — |
| 2022-09-08 | $21.61 | $51.75 | 1,379,700 | — | — |
| 2022-09-07 | $21.33 | $51.08 | 2,318,100 | — | — |
| 2022-09-06 | $21.39 | $51.22 | 1,489,300 | — | — |
| 2022-09-02 | $21.14 | $50.62 | 771,400 | — | — |
| 2022-09-01 | $20.65 | $49.45 | 968,800 | — | — |
| 2022-08-31 | $21.11 | $50.55 | 956,800 | — | — |
| 2022-08-30 | $21.23 | $50.84 | 850,600 | — | — |
| 2022-08-29 | $21.19 | $50.74 | 621,900 | — | — |
| 2022-08-26 | $21.24 | $50.86 | 644,300 | — | — |
| 2022-08-25 | $21.89 | $52.42 | 655,100 | — | — |
| 2022-08-24 | $21.99 | $52.66 | 763,100 | — | — |
| 2022-08-23 | $22.56 | $54.02 | 703,900 | — | — |
| 2022-08-22 | $22.44 | $53.74 | 2,067,200 | — | — |
| 2022-08-19 | $22.61 | $54.14 | 441,400 | — | — |
| 2022-08-18 | $23.28 | $55.75 | 650,300 | — | — |
| 2022-08-17 | $22.96 | $54.71 | 2,446,600 | — | — |
| 2022-08-16 | $24.03 | $57.26 | 1,122,500 | — | — |
| 2022-08-15 | $24.11 | $57.45 | 1,131,900 | — | — |
| 2022-08-12 | $24.62 | $58.66 | 1,668,900 | — | — |
| 2022-08-11 | $24.48 | $58.33 | 1,123,900 | — | — |
| 2022-08-10 | $24.69 | $58.83 | 559,900 | — | — |
| 2022-08-09 | $24.31 | $57.92 | 521,400 | — | — |
| 2022-08-08 | $24.64 | $58.71 | 482,400 | — | — |
| 2022-08-05 | $23.93 | $57.02 | 468,000 | — | — |
| 2022-08-04 | $24.14 | $57.52 | 265,400 | — | — |
| 2022-08-03 | $24.22 | $57.71 | 415,800 | — | — |
| 2022-08-02 | $23.60 | $56.23 | 625,300 | — | — |
| 2022-08-01 | $24.33 | $57.97 | 576,300 | — | — |
| 2022-07-29 | $24.93 | $59.40 | 518,300 | — | — |
| 2022-07-28 | $24.43 | $58.21 | 382,600 | — | — |
| 2022-07-27 | $24.46 | $58.28 | 437,600 | — | — |
| 2022-07-26 | $24.03 | $57.26 | 560,500 | — | — |
| 2022-07-25 | $24.37 | $58.07 | 631,200 | — | — |
| 2022-07-22 | $24.39 | $58.11 | 309,900 | — | — |
| 2022-07-21 | $24.47 | $58.30 | 390,900 | — | — |
| 2022-07-20 | $24.41 | $58.16 | 698,200 | — | — |
| 2022-07-19 | $25.11 | $59.83 | 675,500 | — | — |
| 2022-07-18 | $24.27 | $57.83 | 580,600 | — | — |
| 2022-07-15 | $23.62 | $56.28 | 510,400 | — | — |
| 2022-07-14 | $23.22 | $55.33 | 830,700 | — | — |
| 2022-07-13 | $23.81 | $56.73 | 487,200 | — | — |
| 2022-07-12 | $24.00 | $57.18 | 449,100 | — | — |
| 2022-07-11 | $24.12 | $57.47 | 405,000 | — | — |
| 2022-07-08 | $24.50 | $58.38 | 365,500 | — | — |
| 2022-07-07 | $24.92 | $59.38 | 553,400 | — | — |
| 2022-07-06 | $23.82 | $56.76 | 849,400 | — | — |
| 2022-07-05 | $23.65 | $56.35 | 769,600 | — | — |
| 2022-07-01 | $25.48 | $60.71 | 409,200 | — | — |
| 2022-06-30 | $25.11 | $59.83 | 501,000 | — | — |
| 2022-06-29 | $24.97 | $59.50 | 445,100 | — | — |
| 2022-06-28 | $25.53 | $60.83 | 849,600 | — | — |
| 2022-06-27 | $24.97 | $59.50 | 605,000 | — | — |
| 2022-06-24 | $24.70 | $58.85 | 517,400 | — | — |
| 2022-06-23 | $23.37 | $55.68 | 622,000 | — | — |
| 2022-06-22 | $23.20 | $55.28 | 997,000 | — | — |
| 2022-06-21 | $24.26 | $57.80 | 620,700 | — | — |
| 2022-06-17 | $23.57 | $56.16 | 703,300 | — | — |
| 2022-06-16 | $23.44 | $55.85 | 736,900 | — | — |
| 2022-06-15 | $24.50 | $58.38 | 828,100 | — | — |
| 2022-06-14 | $23.39 | $55.73 | 1,147,600 | — | — |
| 2022-06-13 | $23.88 | $56.90 | 706,300 | — | — |
| 2022-06-10 | $24.50 | $58.38 | 749,300 | — | — |
| 2022-06-09 | $25.66 | $61.14 | 471,200 | — | — |
| 2022-06-08 | $26.42 | $62.95 | 563,800 | — | — |
| 2022-06-07 | $26.69 | $63.59 | 686,700 | — | — |
| 2022-06-06 | $26.80 | $63.86 | 507,700 | — | — |
| 2022-06-03 | $25.90 | $61.71 | 240,700 | — | — |
| 2022-06-02 | $26.46 | $63.05 | 333,200 | — | — |
| 2022-06-01 | $25.74 | $61.33 | 473,400 | — | — |
| 2022-05-31 | $26.39 | $62.88 | 818,900 | — | — |
| 2022-05-27 | $26.27 | $62.59 | 309,000 | — | — |
| 2022-05-26 | $25.66 | $61.14 | 453,600 | — | — |
| 2022-05-25 | $25.08 | $59.76 | 500,500 | — | — |
| 2022-05-24 | $25.81 | $61.50 | 537,700 | — | — |
| 2022-05-23 | $25.75 | $61.35 | 507,600 | — | — |
| 2022-05-20 | $25.45 | $60.64 | 628,200 | — | — |
| 2022-05-19 | $24.81 | $59.11 | 558,300 | — | — |
| 2022-05-18 | $24.48 | $58.33 | 420,800 | — | — |
| 2022-05-17 | $25.71 | $61.26 | 785,800 | — | — |
| 2022-05-16 | $24.18 | $57.61 | 810,800 | — | — |
| 2022-05-13 | $23.88 | $56.90 | 462,400 | — | — |
| 2022-05-12 | $22.61 | $53.87 | 693,200 | — | — |
| 2022-05-11 | $22.78 | $54.28 | 1,211,300 | — | — |
| 2022-05-10 | $22.23 | $52.97 | 947,000 | — | — |
| 2022-05-09 | $22.01 | $52.44 | 716,100 | — | — |
| 2022-05-06 | $22.99 | $54.78 | 888,300 | — | — |
| 2022-05-05 | $23.86 | $56.85 | 518,900 | — | — |
| 2022-05-04 | $25.69 | $61.21 | 545,800 | — | — |
| 2022-05-03 | $25.34 | $60.38 | 533,100 | — | — |
| 2022-05-02 | $25.13 | $59.88 | 551,900 | — | — |
| 2022-04-29 | $25.10 | $59.81 | 531,600 | — | — |
| 2022-04-28 | $25.63 | $61.07 | 745,600 | — | — |
| 2022-04-27 | $24.96 | $59.47 | 564,100 | — | — |
| 2022-04-26 | $24.75 | $58.97 | 693,600 | — | — |
| 2022-04-25 | $26.10 | $62.19 | 695,700 | — | — |
| 2022-04-22 | $26.93 | $64.17 | 598,100 | — | — |
| 2022-04-21 | $27.92 | $66.52 | 483,500 | — | — |
| 2022-04-20 | $28.23 | $67.26 | 493,200 | — | — |
| 2022-04-19 | $28.06 | $66.86 | 831,600 | — | — |
| 2022-04-18 | $27.94 | $66.57 | 363,600 | — | — |
| 2022-04-14 | $28.00 | $66.72 | 382,700 | — | — |
| 2022-04-13 | $28.33 | $67.50 | 417,500 | — | — |
| 2022-04-12 | $27.58 | $65.71 | 505,000 | — | — |
| 2022-04-11 | $27.46 | $65.43 | 856,200 | — | — |
| 2022-04-08 | $28.91 | $68.88 | 494,300 | — | — |
| 2022-04-07 | $28.86 | $68.76 | 362,400 | — | — |
| 2022-04-06 | $29.20 | $69.57 | 372,800 | — | — |
| 2022-04-05 | $29.60 | $70.53 | 376,200 | — | — |
| 2022-04-04 | $29.98 | $71.43 | 305,200 | — | — |
| 2022-04-01 | $29.82 | $71.05 | 338,200 | — | — |
| 2022-03-31 | $29.58 | $70.48 | 528,300 | — | — |
| 2022-03-30 | $29.40 | $70.05 | 382,100 | — | — |
| 2022-03-29 | $30.14 | $71.81 | 855,300 | — | — |
| 2022-03-28 | $28.64 | $68.24 | 601,100 | — | — |
| 2022-03-25 | $28.59 | $68.12 | 1,261,600 | — | — |
| 2022-03-24 | $28.86 | $68.76 | 436,100 | — | — |
| 2022-03-23 | $28.85 | $68.18 | 339,100 | — | — |
| 2022-03-22 | $29.87 | $70.59 | 639,400 | — | — |
| 2022-03-21 | $28.73 | $67.89 | 494,100 | — | — |
| 2022-03-18 | $28.69 | $67.80 | 434,500 | — | — |
| 2022-03-17 | $28.67 | $67.75 | 750,400 | — | — |
| 2022-03-16 | $28.25 | $66.76 | 1,532,900 | — | — |
| 2022-03-15 | $26.61 | $62.88 | 1,395,600 | — | — |
| 2022-03-14 | $27.09 | $64.02 | 825,100 | — | — |
| 2022-03-11 | $27.60 | $65.22 | 486,700 | — | — |
| 2022-03-10 | $28.43 | $67.18 | 585,900 | — | — |
| 2022-03-09 | $29.48 | $69.66 | 978,900 | — | — |
| 2022-03-08 | $27.29 | $64.49 | 977,200 | — | — |
| 2022-03-07 | $26.47 | $62.55 | 1,454,400 | — | — |
| 2022-03-04 | $28.42 | $67.16 | 1,731,800 | — | — |
| 2022-03-03 | $29.89 | $70.63 | 1,156,500 | — | — |
| 2022-03-02 | $30.16 | $71.27 | 832,200 | — | — |
| 2022-03-01 | $28.36 | $67.02 | 668,700 | — | — |
| 2022-02-28 | $30.23 | $71.44 | 616,500 | — | — |
| 2022-02-25 | $32.03 | $75.69 | 865,100 | — | — |
| 2022-02-24 | $30.44 | $71.93 | 691,600 | — | — |
| 2022-02-23 | $31.43 | $74.27 | 415,000 | — | — |
| 2022-02-22 | $31.61 | $74.70 | 425,800 | — | — |
| 2022-02-18 | $31.63 | $74.75 | 296,300 | — | — |
| 2022-02-17 | $32.34 | $76.42 | 359,800 | — | — |
| 2022-02-16 | $33.24 | $78.55 | 290,700 | — | — |
| 2022-02-15 | $32.86 | $77.65 | 293,500 | — | — |
| 2022-02-14 | $31.99 | $75.60 | 415,700 | — | — |
| 2022-02-11 | $32.62 | $77.08 | 362,700 | — | — |
| 2022-02-10 | $33.71 | $79.66 | 375,900 | — | — |
| 2022-02-09 | $33.95 | $80.23 | 416,400 | — | — |
| 2022-02-08 | $34.24 | $80.91 | 331,100 | — | — |
| 2022-02-07 | $34.08 | $80.54 | 292,900 | — | — |
| 2022-02-04 | $33.53 | $79.24 | 368,100 | — | — |
| 2022-02-03 | $33.52 | $79.21 | 294,000 | — | — |
| 2022-02-02 | $34.39 | $81.27 | 655,200 | — | — |
| 2022-02-01 | $34.04 | $80.44 | 794,900 | — | — |
| 2022-01-31 | $33.96 | $80.25 | 946,000 | — | — |
| 2022-01-28 | $33.44 | $79.02 | 305,200 | — | — |
| 2022-01-27 | $33.56 | $79.31 | 440,100 | — | — |
| 2022-01-26 | $34.02 | $80.39 | 594,400 | — | — |
| 2022-01-25 | $33.74 | $79.73 | 1,345,000 | — | — |
| 2022-01-24 | $34.14 | $80.68 | 715,800 | — | — |
| 2022-01-21 | $35.02 | $82.76 | 621,400 | — | — |
| 2022-01-20 | $35.64 | $84.22 | 477,500 | — | — |
| 2022-01-19 | $34.92 | $82.52 | 398,400 | — | — |
| 2022-01-18 | $35.29 | $83.39 | 484,000 | — | — |
| 2022-01-14 | $36.30 | $85.78 | 344,700 | — | — |
| 2022-01-13 | $36.51 | $86.28 | 555,300 | — | — |
| 2022-01-12 | $35.64 | $84.22 | 397,400 | — | — |
| 2022-01-11 | $35.83 | $84.67 | 846,500 | — | — |
| 2022-01-10 | $35.42 | $83.70 | 478,500 | — | — |
| 2022-01-07 | $35.93 | $84.91 | 252,000 | — | — |
| 2022-01-06 | $34.92 | $82.52 | 272,100 | — | — |
| 2022-01-05 | $34.53 | $81.60 | 313,900 | — | — |
| 2022-01-04 | $35.54 | $83.99 | 315,400 | — | — |
| 2022-01-03 | $35.19 | $83.16 | 294,600 | — | — |