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
- 2018-03-15 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 | $20.68 | $20.68 | 854,600 | — | — |
| 2022-12-29 | $20.25 | $20.25 | 1,033,100 | — | — |
| 2022-12-28 | $19.70 | $19.70 | 999,300 | — | — |
| 2022-12-27 | $20.25 | $20.25 | 1,071,300 | — | — |
| 2022-12-23 | $20.41 | $20.41 | 830,700 | — | — |
| 2022-12-22 | $21.38 | $21.38 | 1,345,500 | — | — |
| 2022-12-21 | $22.15 | $22.15 | 2,482,500 | — | — |
| 2022-12-20 | $20.59 | $20.59 | 4,981,600 | — | — |
| 2022-12-19 | $30.51 | $30.51 | 1,328,500 | — | — |
| 2022-12-16 | $30.89 | $30.89 | 3,325,900 | — | — |
| 2022-12-15 | $31.00 | $31.00 | 1,172,500 | — | — |
| 2022-12-14 | $33.62 | $33.62 | 1,768,600 | — | — |
| 2022-12-13 | $33.10 | $33.10 | 1,447,100 | — | — |
| 2022-12-12 | $31.39 | $31.39 | 1,104,000 | — | — |
| 2022-12-09 | $30.39 | $30.39 | 581,000 | — | — |
| 2022-12-08 | $31.00 | $31.00 | 826,200 | — | — |
| 2022-12-07 | $31.44 | $31.44 | 783,600 | — | — |
| 2022-12-06 | $31.84 | $31.84 | 1,069,900 | — | — |
| 2022-12-05 | $33.96 | $33.96 | 1,445,900 | — | — |
| 2022-12-02 | $35.71 | $35.71 | 963,700 | — | — |
| 2022-12-01 | $34.46 | $34.46 | 1,230,200 | — | — |
| 2022-11-30 | $35.17 | $35.17 | 2,356,100 | — | — |
| 2022-11-29 | $30.51 | $30.51 | 1,289,100 | — | — |
| 2022-11-28 | $28.63 | $28.63 | 1,820,500 | — | — |
| 2022-11-25 | $26.71 | $26.71 | 204,500 | — | — |
| 2022-11-23 | $27.17 | $27.17 | 428,200 | — | — |
| 2022-11-22 | $27.17 | $27.17 | 400,200 | — | — |
| 2022-11-21 | $26.49 | $26.49 | 489,400 | — | — |
| 2022-11-18 | $27.31 | $27.31 | 1,020,600 | — | — |
| 2022-11-17 | $28.74 | $28.74 | 498,000 | — | — |
| 2022-11-16 | $28.87 | $28.87 | 540,500 | — | — |
| 2022-11-15 | $30.05 | $30.05 | 966,200 | — | — |
| 2022-11-14 | $30.20 | $30.20 | 732,500 | — | — |
| 2022-11-11 | $28.96 | $28.96 | 890,000 | — | — |
| 2022-11-10 | $27.93 | $27.93 | 1,054,800 | — | — |
| 2022-11-09 | $24.23 | $24.23 | 675,100 | — | — |
| 2022-11-08 | $24.69 | $24.69 | 1,028,500 | — | — |
| 2022-11-07 | $22.95 | $22.95 | 595,000 | — | — |
| 2022-11-04 | $24.36 | $24.36 | 1,076,500 | — | — |
| 2022-11-03 | $24.37 | $24.37 | 746,200 | — | — |
| 2022-11-02 | $24.48 | $24.48 | 952,000 | — | — |
| 2022-11-01 | $24.93 | $24.93 | 974,700 | — | — |
| 2022-10-31 | $25.48 | $25.48 | 974,500 | — | — |
| 2022-10-28 | $27.75 | $27.75 | 1,450,700 | — | — |
| 2022-10-27 | $28.77 | $28.77 | 703,100 | — | — |
| 2022-10-26 | $28.20 | $28.20 | 899,600 | — | — |
| 2022-10-25 | $27.81 | $27.81 | 553,400 | — | — |
| 2022-10-24 | $27.80 | $27.80 | 473,500 | — | — |
| 2022-10-21 | $28.56 | $28.56 | 2,251,900 | — | — |
| 2022-10-20 | $27.00 | $27.00 | 344,000 | — | — |
| 2022-10-19 | $26.94 | $26.94 | 526,300 | — | — |
| 2022-10-18 | $28.16 | $28.16 | 446,500 | — | — |
| 2022-10-17 | $27.96 | $27.96 | 467,000 | — | — |
| 2022-10-14 | $26.64 | $26.64 | 416,800 | — | — |
| 2022-10-13 | $27.12 | $27.12 | 333,400 | — | — |
| 2022-10-12 | $26.80 | $26.80 | 440,900 | — | — |
| 2022-10-11 | $27.11 | $27.11 | 519,500 | — | — |
| 2022-10-10 | $26.15 | $26.15 | 436,500 | — | — |
| 2022-10-07 | $26.77 | $26.77 | 669,200 | — | — |
| 2022-10-06 | $29.02 | $29.02 | 1,150,800 | — | — |
| 2022-10-05 | $27.82 | $27.82 | 527,300 | — | — |
| 2022-10-04 | $26.90 | $26.90 | 508,800 | — | — |
| 2022-10-03 | $26.20 | $26.20 | 533,300 | — | — |
| 2022-09-30 | $26.16 | $26.16 | 529,100 | — | — |
| 2022-09-29 | $25.53 | $25.53 | 532,500 | — | — |
| 2022-09-28 | $26.80 | $26.80 | 626,700 | — | — |
| 2022-09-27 | $25.89 | $25.89 | 764,300 | — | — |
| 2022-09-26 | $24.52 | $24.52 | 492,900 | — | — |
| 2022-09-23 | $25.21 | $25.21 | 585,900 | — | — |
| 2022-09-22 | $25.21 | $25.21 | 490,800 | — | — |
| 2022-09-21 | $25.25 | $25.25 | 705,400 | — | — |
| 2022-09-20 | $26.55 | $26.55 | 540,500 | — | — |
| 2022-09-19 | $25.55 | $25.55 | 740,400 | — | — |
| 2022-09-16 | $25.92 | $25.92 | 2,196,400 | — | — |
| 2022-09-15 | $26.86 | $26.86 | 462,900 | — | — |
| 2022-09-14 | $25.99 | $25.99 | 605,000 | — | — |
| 2022-09-13 | $25.08 | $25.08 | 1,041,400 | — | — |
| 2022-09-12 | $25.77 | $25.77 | 308,200 | — | — |
| 2022-09-09 | $25.46 | $25.46 | 381,500 | — | — |
| 2022-09-08 | $25.70 | $25.70 | 530,500 | — | — |
| 2022-09-07 | $24.51 | $24.51 | 665,400 | — | — |
| 2022-09-06 | $23.23 | $23.23 | 621,600 | — | — |
| 2022-09-02 | $24.80 | $24.80 | 589,700 | — | — |
| 2022-09-01 | $25.72 | $25.72 | 518,800 | — | — |
| 2022-08-31 | $24.08 | $24.08 | 458,400 | — | — |
| 2022-08-30 | $24.09 | $24.09 | 466,000 | — | — |
| 2022-08-29 | $24.67 | $24.67 | 498,700 | — | — |
| 2022-08-26 | $25.03 | $25.03 | 573,100 | — | — |
| 2022-08-25 | $26.25 | $26.25 | 431,600 | — | — |
| 2022-08-24 | $25.52 | $25.52 | 733,600 | — | — |
| 2022-08-23 | $26.00 | $26.00 | 655,800 | — | — |
| 2022-08-22 | $25.28 | $25.28 | 374,200 | — | — |
| 2022-08-19 | $25.93 | $25.93 | 929,500 | — | — |
| 2022-08-18 | $25.41 | $25.41 | 595,300 | — | — |
| 2022-08-17 | $26.40 | $26.40 | 381,300 | — | — |
| 2022-08-16 | $27.46 | $27.46 | 634,500 | — | — |
| 2022-08-15 | $28.00 | $28.00 | 527,300 | — | — |
| 2022-08-12 | $27.20 | $27.20 | 982,500 | — | — |
| 2022-08-11 | $25.88 | $25.88 | 792,600 | — | — |
| 2022-08-10 | $27.00 | $27.00 | 943,500 | — | — |
| 2022-08-09 | $25.23 | $25.23 | 947,900 | — | — |
| 2022-08-08 | $27.35 | $27.35 | 826,600 | — | — |
| 2022-08-05 | $27.33 | $27.33 | 685,700 | — | — |
| 2022-08-04 | $26.85 | $26.85 | 944,700 | — | — |
| 2022-08-03 | $26.35 | $26.35 | 551,700 | — | — |
| 2022-08-02 | $25.34 | $25.34 | 495,800 | — | — |
| 2022-08-01 | $24.87 | $24.87 | 650,300 | — | — |
| 2022-07-29 | $26.59 | $26.59 | 434,400 | — | — |
| 2022-07-28 | $27.05 | $27.05 | 374,500 | — | — |
| 2022-07-27 | $27.07 | $27.07 | 469,800 | — | — |
| 2022-07-26 | $26.44 | $26.44 | 522,400 | — | — |
| 2022-07-25 | $26.19 | $26.19 | 470,700 | — | — |
| 2022-07-22 | $26.84 | $26.84 | 699,500 | — | — |
| 2022-07-21 | $28.63 | $28.63 | 535,900 | — | — |
| 2022-07-20 | $28.93 | $28.93 | 533,600 | — | — |
| 2022-07-19 | $28.68 | $28.68 | 721,000 | — | — |
| 2022-07-18 | $27.74 | $27.74 | 796,400 | — | — |
| 2022-07-15 | $29.04 | $29.04 | 653,900 | — | — |
| 2022-07-14 | $29.54 | $29.54 | 485,400 | — | — |
| 2022-07-13 | $30.07 | $30.07 | 758,300 | — | — |
| 2022-07-12 | $27.96 | $27.96 | 697,500 | — | — |
| 2022-07-11 | $27.38 | $27.38 | 674,400 | — | — |
| 2022-07-08 | $28.78 | $28.78 | 502,900 | — | — |
| 2022-07-07 | $28.72 | $28.72 | 854,400 | — | — |
| 2022-07-06 | $28.57 | $28.57 | 992,500 | — | — |
| 2022-07-05 | $28.59 | $28.59 | 956,100 | — | — |
| 2022-07-01 | $26.50 | $26.50 | 555,800 | — | — |
| 2022-06-30 | $25.34 | $25.34 | 889,000 | — | — |
| 2022-06-29 | $24.41 | $24.41 | 451,700 | — | — |
| 2022-06-28 | $24.42 | $24.42 | 518,200 | — | — |
| 2022-06-27 | $25.31 | $25.31 | 601,500 | — | — |
| 2022-06-24 | $25.55 | $25.55 | 1,867,300 | — | — |
| 2022-06-23 | $24.98 | $24.98 | 888,200 | — | — |
| 2022-06-22 | $23.52 | $23.52 | 661,300 | — | — |
| 2022-06-21 | $23.56 | $23.56 | 1,078,700 | — | — |
| 2022-06-17 | $22.02 | $22.02 | 2,283,300 | — | — |
| 2022-06-16 | $20.72 | $20.72 | 805,800 | — | — |
| 2022-06-15 | $21.66 | $21.66 | 782,700 | — | — |
| 2022-06-14 | $20.62 | $20.62 | 710,900 | — | — |
| 2022-06-13 | $19.77 | $19.77 | 760,600 | — | — |
| 2022-06-10 | $22.52 | $22.52 | 989,400 | — | — |
| 2022-06-09 | $23.14 | $23.14 | 671,800 | — | — |
| 2022-06-08 | $23.62 | $23.62 | 705,900 | — | — |
| 2022-06-07 | $23.19 | $23.19 | 703,800 | — | — |
| 2022-06-06 | $22.34 | $22.34 | 848,800 | — | — |
| 2022-06-03 | $22.51 | $22.51 | 1,480,900 | — | — |
| 2022-06-02 | $20.55 | $20.55 | 881,200 | — | — |
| 2022-06-01 | $19.24 | $19.24 | 580,100 | — | — |
| 2022-05-31 | $18.95 | $18.95 | 622,300 | — | — |
| 2022-05-27 | $19.19 | $19.19 | 1,749,400 | — | — |
| 2022-05-26 | $18.20 | $18.20 | 1,058,700 | — | — |
| 2022-05-25 | $18.22 | $18.22 | 953,200 | — | — |
| 2022-05-24 | $17.95 | $17.95 | 861,600 | — | — |
| 2022-05-23 | $19.08 | $19.08 | 963,500 | — | — |
| 2022-05-20 | $18.92 | $18.92 | 1,041,300 | — | — |
| 2022-05-19 | $18.50 | $18.50 | 1,455,600 | — | — |
| 2022-05-18 | $18.87 | $18.87 | 975,400 | — | — |
| 2022-05-17 | $20.99 | $20.99 | 925,700 | — | — |
| 2022-05-16 | $19.79 | $19.79 | 1,321,400 | — | — |
| 2022-05-13 | $19.37 | $19.37 | 1,826,100 | — | — |
| 2022-05-12 | $18.38 | $18.38 | 3,397,200 | — | — |
| 2022-05-11 | $17.23 | $17.23 | 8,205,600 | — | — |
| 2022-05-10 | $24.01 | $24.01 | 2,048,400 | — | — |
| 2022-05-09 | $21.50 | $21.50 | 1,760,200 | — | — |
| 2022-05-06 | $21.45 | $21.45 | 1,062,200 | — | — |
| 2022-05-05 | $22.81 | $22.81 | 1,173,700 | — | — |
| 2022-05-04 | $25.13 | $25.13 | 830,100 | — | — |
| 2022-05-03 | $24.69 | $24.69 | 497,600 | — | — |
| 2022-05-02 | $25.33 | $25.33 | 1,047,700 | — | — |
| 2022-04-29 | $24.21 | $24.21 | 742,600 | — | — |
| 2022-04-28 | $24.88 | $24.88 | 1,420,700 | — | — |
| 2022-04-27 | $24.98 | $24.98 | 630,500 | — | — |
| 2022-04-26 | $25.43 | $25.43 | 782,500 | — | — |
| 2022-04-25 | $27.31 | $27.31 | 603,400 | — | — |
| 2022-04-22 | $27.40 | $27.40 | 1,074,100 | — | — |
| 2022-04-21 | $29.32 | $29.32 | 640,500 | — | — |
| 2022-04-20 | $31.25 | $31.25 | 525,800 | — | — |
| 2022-04-19 | $31.33 | $31.33 | 555,500 | — | — |
| 2022-04-18 | $31.22 | $31.22 | 538,000 | — | — |
| 2022-04-14 | $31.98 | $31.98 | 678,200 | — | — |
| 2022-04-13 | $31.87 | $31.87 | 634,500 | — | — |
| 2022-04-12 | $30.75 | $30.75 | 845,800 | — | — |
| 2022-04-11 | $31.35 | $31.35 | 991,400 | — | — |
| 2022-04-08 | $33.70 | $33.70 | 1,252,000 | — | — |
| 2022-04-07 | $34.07 | $34.07 | 1,349,200 | — | — |
| 2022-04-06 | $35.11 | $35.11 | 13,084,900 | — | — |
| 2022-04-05 | $37.73 | $37.73 | 7,623,100 | — | — |
| 2022-04-04 | $34.89 | $34.89 | 964,800 | — | — |
| 2022-04-01 | $31.99 | $31.99 | 731,300 | — | — |
| 2022-03-31 | $31.56 | $31.56 | 1,298,500 | — | — |
| 2022-03-30 | $33.40 | $33.40 | 1,397,900 | — | — |
| 2022-03-29 | $37.00 | $37.00 | 947,500 | — | — |
| 2022-03-28 | $36.50 | $36.50 | 577,500 | — | — |
| 2022-03-25 | $35.96 | $35.96 | 757,600 | — | — |
| 2022-03-24 | $34.72 | $34.72 | 778,500 | — | — |
| 2022-03-23 | $32.98 | $32.98 | 620,300 | — | — |
| 2022-03-22 | $34.49 | $34.49 | 606,600 | — | — |
| 2022-03-21 | $34.62 | $34.62 | 545,900 | — | — |
| 2022-03-18 | $35.95 | $35.95 | 1,421,400 | — | — |
| 2022-03-17 | $34.50 | $34.50 | 430,200 | — | — |
| 2022-03-16 | $33.37 | $33.37 | 555,300 | — | — |
| 2022-03-15 | $31.65 | $31.65 | 297,700 | — | — |
| 2022-03-14 | $31.34 | $31.34 | 554,800 | — | — |
| 2022-03-11 | $33.10 | $33.10 | 295,600 | — | — |
| 2022-03-10 | $34.54 | $34.54 | 360,200 | — | — |
| 2022-03-09 | $34.52 | $34.52 | 471,300 | — | — |
| 2022-03-08 | $33.03 | $33.03 | 497,000 | — | — |
| 2022-03-07 | $32.76 | $32.76 | 694,100 | — | — |
| 2022-03-04 | $33.88 | $33.88 | 809,400 | — | — |
| 2022-03-03 | $36.18 | $36.18 | 1,481,800 | — | — |
| 2022-03-02 | $36.63 | $36.63 | 435,000 | — | — |
| 2022-03-01 | $37.56 | $37.56 | 610,400 | — | — |
| 2022-02-28 | $37.20 | $37.20 | 828,200 | — | — |
| 2022-02-25 | $36.50 | $36.50 | 892,700 | — | — |
| 2022-02-24 | $35.59 | $35.59 | 1,274,900 | — | — |
| 2022-02-23 | $30.01 | $30.01 | 581,100 | — | — |
| 2022-02-22 | $29.86 | $29.86 | 661,000 | — | — |
| 2022-02-18 | $30.49 | $30.49 | 646,600 | — | — |
| 2022-02-17 | $29.38 | $29.38 | 946,100 | — | — |
| 2022-02-16 | $28.92 | $28.92 | 560,200 | — | — |
| 2022-02-15 | $29.70 | $29.70 | 521,500 | — | — |
| 2022-02-14 | $28.92 | $28.92 | 461,700 | — | — |
| 2022-02-11 | $29.32 | $29.32 | 539,500 | — | — |
| 2022-02-10 | $30.73 | $30.73 | 644,800 | — | — |
| 2022-02-09 | $32.25 | $32.25 | 635,100 | — | — |
| 2022-02-08 | $30.30 | $30.30 | 301,400 | — | — |
| 2022-02-07 | $30.29 | $30.29 | 395,600 | — | — |
| 2022-02-04 | $29.40 | $29.40 | 608,300 | — | — |
| 2022-02-03 | $29.28 | $29.28 | 513,500 | — | — |
| 2022-02-02 | $30.05 | $30.05 | 463,700 | — | — |
| 2022-02-01 | $31.47 | $31.47 | 609,800 | — | — |
| 2022-01-31 | $30.80 | $30.80 | 531,700 | — | — |
| 2022-01-28 | $29.75 | $29.75 | 487,200 | — | — |
| 2022-01-27 | $29.28 | $29.28 | 400,000 | — | — |
| 2022-01-26 | $30.87 | $30.87 | 582,900 | — | — |
| 2022-01-25 | $30.85 | $30.85 | 452,400 | — | — |
| 2022-01-24 | $31.75 | $31.75 | 597,900 | — | — |
| 2022-01-21 | $31.09 | $31.09 | 635,500 | — | — |
| 2022-01-20 | $32.37 | $32.37 | 657,600 | — | — |
| 2022-01-19 | $33.50 | $33.50 | 705,000 | — | — |
| 2022-01-18 | $34.36 | $34.36 | 742,700 | — | — |
| 2022-01-14 | $35.81 | $35.81 | 644,300 | — | — |
| 2022-01-13 | $36.40 | $36.40 | 661,700 | — | — |
| 2022-01-12 | $36.98 | $36.98 | 1,013,600 | — | — |
| 2022-01-11 | $39.31 | $39.31 | 1,140,800 | — | — |
| 2022-01-10 | $37.56 | $37.56 | 1,027,800 | — | — |
| 2022-01-07 | $37.36 | $37.36 | 685,500 | — | — |
| 2022-01-06 | $38.44 | $38.44 | 855,600 | — | — |
| 2022-01-05 | $38.91 | $38.91 | 572,800 | — | — |
| 2022-01-04 | $40.29 | $40.29 | 382,100 | — | — |
| 2022-01-03 | $41.83 | $41.83 | 911,500 | — | — |