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
- 2020-01-31 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 | $29.98 | $32.56 | 194,900 | — | — |
| 2022-12-29 | $30.31 | $32.92 | 338,600 | — | — |
| 2022-12-28 | $30.00 | $32.58 | 284,100 | — | — |
| 2022-12-27 | $30.55 | $33.18 | 162,300 | — | — |
| 2022-12-23 | $30.38 | $33.00 | 234,700 | — | — |
| 2022-12-22 | $30.37 | $32.99 | 213,600 | — | — |
| 2022-12-21 | $30.20 | $32.80 | 196,700 | — | — |
| 2022-12-20 | $30.00 | $32.58 | 421,200 | — | — |
| 2022-12-19 | $30.09 | $32.68 | 558,300 | — | — |
| 2022-12-16 | $30.13 | $32.73 | 630,000 | — | — |
| 2022-12-15 | $30.81 | $33.46 | 397,900 | — | — |
| 2022-12-14 | $31.36 | $34.06 | 430,300 | — | — |
| 2022-12-13 | $31.09 | $33.77 | 989,500 | — | — |
| 2022-12-12 | $31.36 | $34.06 | 306,600 | — | — |
| 2022-12-09 | $31.32 | $34.02 | 231,700 | — | — |
| 2022-12-08 | $31.53 | $34.25 | 321,800 | — | — |
| 2022-12-07 | $31.67 | $34.40 | 221,500 | — | — |
| 2022-12-06 | $31.59 | $34.31 | 453,900 | — | — |
| 2022-12-05 | $31.50 | $34.21 | 393,000 | — | — |
| 2022-12-02 | $32.23 | $35.01 | 627,900 | — | — |
| 2022-12-01 | $32.04 | $34.80 | 304,400 | — | — |
| 2022-11-30 | $31.96 | $34.71 | 425,800 | — | — |
| 2022-11-29 | $31.63 | $34.35 | 220,600 | — | — |
| 2022-11-28 | $31.68 | $34.41 | 238,800 | — | — |
| 2022-11-25 | $32.06 | $34.82 | 113,500 | — | — |
| 2022-11-23 | $31.49 | $34.20 | 417,100 | — | — |
| 2022-11-22 | $31.47 | $34.18 | 558,500 | — | — |
| 2022-11-21 | $31.41 | $34.12 | 339,000 | — | — |
| 2022-11-18 | $31.51 | $34.22 | 284,900 | — | — |
| 2022-11-17 | $31.59 | $34.31 | 389,100 | — | — |
| 2022-11-16 | $31.23 | $33.92 | 384,100 | — | — |
| 2022-11-15 | $31.03 | $33.70 | 720,400 | — | — |
| 2022-11-14 | $31.07 | $33.50 | 742,700 | — | — |
| 2022-11-11 | $30.39 | $32.76 | 654,000 | — | — |
| 2022-11-10 | $29.83 | $32.16 | 695,100 | — | — |
| 2022-11-09 | $28.97 | $31.23 | 669,400 | — | — |
| 2022-11-08 | $29.08 | $31.35 | 855,400 | — | — |
| 2022-11-07 | $31.36 | $33.81 | 1,000,000 | — | — |
| 2022-11-04 | $30.35 | $32.72 | 348,100 | — | — |
| 2022-11-03 | $29.73 | $32.05 | 233,300 | — | — |
| 2022-11-02 | $29.58 | $31.89 | 446,200 | — | — |
| 2022-11-01 | $30.20 | $32.56 | 397,100 | — | — |
| 2022-10-31 | $30.54 | $32.93 | 351,600 | — | — |
| 2022-10-28 | $30.69 | $33.09 | 446,700 | — | — |
| 2022-10-27 | $30.02 | $32.36 | 406,400 | — | — |
| 2022-10-26 | $30.04 | $32.39 | 549,500 | — | — |
| 2022-10-25 | $30.06 | $32.41 | 365,000 | — | — |
| 2022-10-24 | $29.50 | $31.80 | 520,600 | — | — |
| 2022-10-21 | $28.68 | $30.92 | 279,400 | — | — |
| 2022-10-20 | $28.10 | $30.29 | 321,000 | — | — |
| 2022-10-19 | $28.42 | $30.64 | 308,500 | — | — |
| 2022-10-18 | $28.77 | $31.02 | 298,700 | — | — |
| 2022-10-17 | $28.69 | $30.93 | 333,100 | — | — |
| 2022-10-14 | $28.00 | $30.19 | 284,300 | — | — |
| 2022-10-13 | $28.11 | $30.31 | 402,200 | — | — |
| 2022-10-12 | $27.52 | $29.67 | 393,000 | — | — |
| 2022-10-11 | $27.88 | $30.06 | 588,200 | — | — |
| 2022-10-10 | $26.89 | $28.99 | 320,700 | — | — |
| 2022-10-07 | $26.26 | $28.31 | 378,500 | — | — |
| 2022-10-06 | $26.75 | $28.84 | 374,800 | — | — |
| 2022-10-05 | $26.85 | $28.95 | 628,900 | — | — |
| 2022-10-04 | $27.17 | $29.29 | 580,200 | — | — |
| 2022-10-03 | $26.26 | $28.31 | 533,900 | — | — |
| 2022-09-30 | $26.01 | $28.04 | 561,800 | — | — |
| 2022-09-29 | $26.23 | $28.28 | 622,200 | — | — |
| 2022-09-28 | $26.97 | $29.08 | 3,726,500 | — | — |
| 2022-09-27 | $26.50 | $28.57 | 1,098,000 | — | — |
| 2022-09-26 | $27.22 | $29.35 | 388,500 | — | — |
| 2022-09-23 | $27.55 | $29.70 | 832,200 | — | — |
| 2022-09-22 | $27.58 | $29.73 | 534,400 | — | — |
| 2022-09-21 | $27.49 | $29.64 | 412,600 | — | — |
| 2022-09-20 | $27.31 | $29.44 | 403,800 | — | — |
| 2022-09-19 | $27.63 | $29.79 | 413,100 | — | — |
| 2022-09-16 | $27.80 | $29.97 | 474,000 | — | — |
| 2022-09-15 | $27.69 | $29.85 | 391,200 | — | — |
| 2022-09-14 | $28.26 | $30.47 | 504,100 | — | — |
| 2022-09-13 | $28.27 | $30.48 | 418,600 | — | — |
| 2022-09-12 | $28.66 | $30.90 | 526,500 | — | — |
| 2022-09-09 | $28.35 | $30.56 | 326,900 | — | — |
| 2022-09-08 | $28.01 | $30.20 | 527,400 | — | — |
| 2022-09-07 | $28.10 | $30.29 | 343,400 | — | — |
| 2022-09-06 | $27.60 | $29.76 | 536,800 | — | — |
| 2022-09-02 | $27.96 | $30.14 | 404,400 | — | — |
| 2022-09-01 | $28.00 | $30.19 | 391,200 | — | — |
| 2022-08-31 | $27.93 | $30.11 | 453,800 | — | — |
| 2022-08-30 | $27.84 | $30.01 | 331,100 | — | — |
| 2022-08-29 | $27.76 | $29.93 | 195,200 | — | — |
| 2022-08-26 | $27.76 | $29.93 | 214,100 | — | — |
| 2022-08-25 | $28.12 | $30.32 | 240,100 | — | — |
| 2022-08-24 | $28.31 | $30.52 | 281,200 | — | — |
| 2022-08-23 | $28.49 | $30.72 | 330,000 | — | — |
| 2022-08-22 | $28.69 | $30.93 | 360,900 | — | — |
| 2022-08-19 | $28.88 | $31.14 | 271,200 | — | — |
| 2022-08-18 | $28.86 | $31.11 | 191,000 | — | — |
| 2022-08-17 | $28.83 | $31.08 | 178,900 | — | — |
| 2022-08-16 | $28.93 | $31.19 | 251,800 | — | — |
| 2022-08-15 | $28.78 | $30.78 | 368,400 | — | — |
| 2022-08-12 | $28.73 | $30.73 | 436,000 | — | — |
| 2022-08-11 | $28.69 | $30.68 | 460,100 | — | — |
| 2022-08-10 | $28.57 | $30.56 | 472,900 | — | — |
| 2022-08-09 | $28.56 | $30.54 | 752,500 | — | — |
| 2022-08-08 | $29.63 | $31.69 | 373,300 | — | — |
| 2022-08-05 | $29.08 | $31.10 | 277,900 | — | — |
| 2022-08-04 | $29.08 | $31.10 | 196,400 | — | — |
| 2022-08-03 | $29.53 | $31.58 | 222,200 | — | — |
| 2022-08-02 | $29.28 | $31.31 | 300,600 | — | — |
| 2022-08-01 | $29.82 | $31.89 | 626,300 | — | — |
| 2022-07-29 | $29.06 | $31.08 | 441,900 | — | — |
| 2022-07-28 | $29.84 | $31.91 | 348,100 | — | — |
| 2022-07-27 | $29.50 | $31.55 | 293,200 | — | — |
| 2022-07-26 | $29.53 | $31.58 | 283,100 | — | — |
| 2022-07-25 | $29.20 | $31.23 | 354,400 | — | — |
| 2022-07-22 | $28.88 | $30.89 | 323,500 | — | — |
| 2022-07-21 | $28.23 | $30.19 | 241,500 | — | — |
| 2022-07-20 | $28.40 | $30.37 | 372,100 | — | — |
| 2022-07-19 | $28.64 | $30.63 | 415,200 | — | — |
| 2022-07-18 | $28.21 | $30.17 | 407,100 | — | — |
| 2022-07-15 | $28.30 | $30.27 | 448,400 | — | — |
| 2022-07-14 | $28.03 | $29.98 | 332,600 | — | — |
| 2022-07-13 | $27.80 | $29.73 | 247,000 | — | — |
| 2022-07-12 | $27.50 | $29.41 | 191,600 | — | — |
| 2022-07-11 | $27.41 | $29.31 | 252,400 | — | — |
| 2022-07-08 | $27.54 | $29.45 | 323,700 | — | — |
| 2022-07-07 | $27.85 | $29.79 | 246,700 | — | — |
| 2022-07-06 | $28.23 | $30.19 | 950,700 | — | — |
| 2022-07-05 | $27.84 | $29.77 | 637,700 | — | — |
| 2022-07-01 | $27.49 | $29.40 | 331,200 | — | — |
| 2022-06-30 | $27.27 | $29.17 | 437,400 | — | — |
| 2022-06-29 | $26.95 | $28.82 | 332,100 | — | — |
| 2022-06-28 | $26.70 | $28.56 | 288,400 | — | — |
| 2022-06-27 | $26.92 | $28.79 | 511,900 | — | — |
| 2022-06-24 | $27.37 | $29.27 | 817,900 | — | — |
| 2022-06-23 | $27.02 | $28.90 | 442,400 | — | — |
| 2022-06-22 | $25.79 | $27.58 | 324,600 | — | — |
| 2022-06-21 | $25.05 | $26.79 | 472,900 | — | — |
| 2022-06-17 | $24.68 | $26.40 | 561,200 | — | — |
| 2022-06-16 | $24.80 | $26.52 | 459,100 | — | — |
| 2022-06-15 | $25.05 | $26.79 | 404,300 | — | — |
| 2022-06-14 | $24.87 | $26.60 | 660,800 | — | — |
| 2022-06-13 | $25.83 | $27.62 | 622,200 | — | — |
| 2022-06-10 | $26.25 | $28.07 | 445,200 | — | — |
| 2022-06-09 | $26.34 | $28.17 | 338,400 | — | — |
| 2022-06-08 | $26.57 | $28.42 | 336,400 | — | — |
| 2022-06-07 | $26.81 | $28.67 | 371,500 | — | — |
| 2022-06-06 | $27.10 | $28.98 | 215,400 | — | — |
| 2022-06-03 | $26.89 | $28.76 | 462,200 | — | — |
| 2022-06-02 | $27.20 | $29.09 | 408,800 | — | — |
| 2022-06-01 | $27.05 | $28.93 | 361,200 | — | — |
| 2022-05-31 | $27.22 | $29.11 | 468,000 | — | — |
| 2022-05-27 | $27.58 | $29.50 | 251,900 | — | — |
| 2022-05-26 | $27.22 | $29.11 | 475,700 | — | — |
| 2022-05-25 | $27.02 | $28.90 | 598,000 | — | — |
| 2022-05-24 | $27.58 | $29.50 | 276,900 | — | — |
| 2022-05-23 | $27.17 | $29.06 | 372,300 | — | — |
| 2022-05-20 | $26.78 | $28.64 | 470,600 | — | — |
| 2022-05-19 | $26.87 | $28.74 | 483,300 | — | — |
| 2022-05-18 | $27.53 | $29.44 | 374,800 | — | — |
| 2022-05-17 | $28.84 | $30.84 | 264,400 | — | — |
| 2022-05-16 | $28.37 | $30.34 | 349,300 | — | — |
| 2022-05-13 | $28.85 | $30.61 | 476,000 | — | — |
| 2022-05-12 | $28.39 | $30.12 | 444,800 | — | — |
| 2022-05-11 | $28.18 | $29.90 | 702,200 | — | — |
| 2022-05-10 | $29.31 | $31.10 | 777,900 | — | — |
| 2022-05-09 | $29.00 | $30.77 | 678,500 | — | — |
| 2022-05-06 | $28.99 | $30.76 | 381,200 | — | — |
| 2022-05-05 | $28.80 | $30.56 | 377,100 | — | — |
| 2022-05-04 | $29.07 | $30.84 | 563,900 | — | — |
| 2022-05-03 | $29.20 | $30.98 | 404,600 | — | — |
| 2022-05-02 | $29.54 | $31.34 | 370,400 | — | — |
| 2022-04-29 | $29.59 | $31.39 | 348,100 | — | — |
| 2022-04-28 | $30.16 | $32.00 | 309,200 | — | — |
| 2022-04-27 | $29.84 | $31.66 | 271,100 | — | — |
| 2022-04-26 | $29.85 | $31.67 | 258,400 | — | — |
| 2022-04-25 | $30.52 | $32.38 | 286,700 | — | — |
| 2022-04-22 | $30.02 | $31.85 | 351,500 | — | — |
| 2022-04-21 | $30.20 | $32.04 | 417,500 | — | — |
| 2022-04-20 | $29.82 | $31.64 | 287,600 | — | — |
| 2022-04-19 | $29.40 | $31.19 | 198,400 | — | — |
| 2022-04-18 | $28.76 | $30.51 | 138,500 | — | — |
| 2022-04-14 | $29.12 | $30.90 | 404,000 | — | — |
| 2022-04-13 | $28.69 | $30.44 | 523,100 | — | — |
| 2022-04-12 | $29.44 | $31.23 | 286,900 | — | — |
| 2022-04-11 | $29.67 | $31.48 | 235,100 | — | — |
| 2022-04-08 | $29.56 | $31.36 | 183,700 | — | — |
| 2022-04-07 | $29.49 | $31.29 | 551,100 | — | — |
| 2022-04-06 | $29.48 | $31.28 | 305,700 | — | — |
| 2022-04-05 | $29.90 | $31.72 | 326,000 | — | — |
| 2022-04-04 | $29.97 | $31.80 | 352,400 | — | — |
| 2022-04-01 | $29.66 | $31.47 | 387,700 | — | — |
| 2022-03-31 | $29.34 | $31.13 | 416,100 | — | — |
| 2022-03-30 | $28.87 | $30.63 | 532,000 | — | — |
| 2022-03-29 | $29.10 | $30.87 | 915,100 | — | — |
| 2022-03-28 | $29.35 | $31.14 | 140,600 | — | — |
| 2022-03-25 | $29.54 | $31.34 | 215,500 | — | — |
| 2022-03-24 | $29.02 | $30.79 | 154,800 | — | — |
| 2022-03-23 | $29.33 | $31.12 | 169,200 | — | — |
| 2022-03-22 | $29.64 | $31.45 | 247,500 | — | — |
| 2022-03-21 | $29.37 | $31.16 | 216,700 | — | — |
| 2022-03-18 | $29.75 | $31.56 | 501,900 | — | — |
| 2022-03-17 | $30.03 | $31.86 | 442,000 | — | — |
| 2022-03-16 | $29.31 | $31.10 | 375,900 | — | — |
| 2022-03-15 | $29.04 | $30.81 | 310,400 | — | — |
| 2022-03-14 | $28.85 | $30.61 | 388,500 | — | — |
| 2022-03-11 | $28.28 | $30.00 | 400,600 | — | — |
| 2022-03-10 | $28.27 | $29.99 | 288,400 | — | — |
| 2022-03-09 | $28.82 | $30.58 | 239,400 | — | — |
| 2022-03-08 | $28.54 | $30.28 | 377,200 | — | — |
| 2022-03-07 | $30.15 | $31.99 | 297,900 | — | — |
| 2022-03-04 | $30.48 | $32.34 | 348,900 | — | — |
| 2022-03-03 | $30.27 | $32.12 | 194,500 | — | — |
| 2022-03-02 | $29.76 | $31.57 | 306,400 | — | — |
| 2022-03-01 | $29.68 | $31.49 | 278,000 | — | — |
| 2022-02-28 | $29.77 | $31.58 | 400,800 | — | — |
| 2022-02-25 | $30.35 | $32.20 | 475,100 | — | — |
| 2022-02-24 | $29.06 | $30.83 | 728,300 | — | — |
| 2022-02-23 | $30.21 | $32.05 | 405,300 | — | — |
| 2022-02-22 | $30.18 | $32.02 | 530,300 | — | — |
| 2022-02-18 | $30.36 | $32.21 | 456,600 | — | — |
| 2022-02-17 | $29.65 | $31.46 | 323,600 | — | — |
| 2022-02-16 | $29.24 | $31.02 | 414,100 | — | — |
| 2022-02-15 | $28.99 | $30.76 | 479,700 | — | — |
| 2022-02-14 | $29.04 | $30.81 | 605,400 | — | — |
| 2022-02-11 | $28.92 | $30.68 | 823,800 | — | — |
| 2022-02-10 | $28.59 | $30.09 | 960,600 | — | — |
| 2022-02-09 | $28.44 | $29.93 | 1,295,600 | — | — |
| 2022-02-08 | $28.03 | $29.50 | 697,700 | — | — |
| 2022-02-07 | $28.05 | $29.52 | 479,500 | — | — |
| 2022-02-04 | $28.21 | $29.69 | 1,317,000 | — | — |
| 2022-02-03 | $30.14 | $31.72 | 379,200 | — | — |
| 2022-02-02 | $30.05 | $31.63 | 369,400 | — | — |
| 2022-02-01 | $30.07 | $31.65 | 753,600 | — | — |
| 2022-01-31 | $30.27 | $31.86 | 612,800 | — | — |
| 2022-01-28 | $29.80 | $31.36 | 520,700 | — | — |
| 2022-01-27 | $30.11 | $31.69 | 343,200 | — | — |
| 2022-01-26 | $30.04 | $31.62 | 595,900 | — | — |
| 2022-01-25 | $30.67 | $32.28 | 579,700 | — | — |
| 2022-01-24 | $30.91 | $32.53 | 543,000 | — | — |
| 2022-01-21 | $31.00 | $32.63 | 342,500 | — | — |
| 2022-01-20 | $31.11 | $32.74 | 331,000 | — | — |
| 2022-01-19 | $31.20 | $32.84 | 314,600 | — | — |
| 2022-01-18 | $31.39 | $33.04 | 218,900 | — | — |
| 2022-01-14 | $32.06 | $33.74 | 318,600 | — | — |
| 2022-01-13 | $31.89 | $33.56 | 599,500 | — | — |
| 2022-01-12 | $31.83 | $33.50 | 350,600 | — | — |
| 2022-01-11 | $31.57 | $33.23 | 379,400 | — | — |
| 2022-01-10 | $31.54 | $33.19 | 290,300 | — | — |
| 2022-01-07 | $32.06 | $33.74 | 256,700 | — | — |
| 2022-01-06 | $31.66 | $33.32 | 351,100 | — | — |
| 2022-01-05 | $31.59 | $33.25 | 431,400 | — | — |
| 2022-01-04 | $31.62 | $33.28 | 382,400 | — | — |
| 2022-01-03 | $31.42 | $33.07 | 309,200 | — | — |