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
- 2019-06-07 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 | $22.26 | $22.26 | 555,100 | — | — |
| 2022-12-29 | $22.37 | $22.37 | 565,700 | — | — |
| 2022-12-28 | $21.50 | $21.50 | 734,500 | — | — |
| 2022-12-27 | $22.18 | $22.18 | 700,600 | — | — |
| 2022-12-23 | $23.37 | $23.37 | 483,000 | — | — |
| 2022-12-22 | $23.16 | $23.16 | 920,300 | — | — |
| 2022-12-21 | $23.49 | $23.49 | 934,400 | — | — |
| 2022-12-20 | $22.73 | $22.73 | 767,500 | — | — |
| 2022-12-19 | $24.11 | $24.11 | 1,436,700 | — | — |
| 2022-12-16 | $24.19 | $24.19 | 1,192,800 | — | — |
| 2022-12-15 | $24.38 | $24.38 | 969,100 | — | — |
| 2022-12-14 | $26.38 | $26.38 | 865,900 | — | — |
| 2022-12-13 | $25.41 | $25.41 | 1,207,400 | — | — |
| 2022-12-12 | $26.15 | $26.15 | 593,700 | — | — |
| 2022-12-09 | $25.86 | $25.86 | 707,200 | — | — |
| 2022-12-08 | $26.39 | $26.39 | 663,500 | — | — |
| 2022-12-07 | $25.76 | $25.76 | 826,700 | — | — |
| 2022-12-06 | $26.19 | $26.19 | 1,272,500 | — | — |
| 2022-12-05 | $27.73 | $27.73 | 1,035,100 | — | — |
| 2022-12-02 | $28.69 | $28.69 | 1,236,400 | — | — |
| 2022-12-01 | $26.83 | $26.83 | 2,197,100 | — | — |
| 2022-11-30 | $26.42 | $26.42 | 821,600 | — | — |
| 2022-11-29 | $25.05 | $25.05 | 624,800 | — | — |
| 2022-11-28 | $24.64 | $24.64 | 778,300 | — | — |
| 2022-11-25 | $25.33 | $25.33 | 194,700 | — | — |
| 2022-11-23 | $25.57 | $25.57 | 530,600 | — | — |
| 2022-11-22 | $25.65 | $25.65 | 637,900 | — | — |
| 2022-11-21 | $24.99 | $24.99 | 1,340,900 | — | — |
| 2022-11-18 | $25.92 | $25.92 | 1,486,700 | — | — |
| 2022-11-17 | $25.97 | $25.97 | 1,447,900 | — | — |
| 2022-11-16 | $26.70 | $26.70 | 1,269,500 | — | — |
| 2022-11-15 | $28.69 | $28.69 | 1,447,100 | — | — |
| 2022-11-14 | $27.21 | $27.21 | 1,824,800 | — | — |
| 2022-11-11 | $26.90 | $26.90 | 2,703,500 | — | — |
| 2022-11-10 | $24.66 | $24.66 | 2,501,400 | — | — |
| 2022-11-09 | $20.23 | $20.23 | 1,418,300 | — | — |
| 2022-11-08 | $20.96 | $20.96 | 1,169,400 | — | — |
| 2022-11-07 | $21.12 | $21.12 | 1,204,200 | — | — |
| 2022-11-04 | $21.97 | $21.97 | 2,258,600 | — | — |
| 2022-11-03 | $23.01 | $23.01 | 4,653,900 | — | — |
| 2022-11-02 | $22.24 | $22.24 | 1,890,800 | — | — |
| 2022-11-01 | $23.81 | $23.81 | 1,783,900 | — | — |
| 2022-10-31 | $24.00 | $24.00 | 2,031,600 | — | — |
| 2022-10-28 | $24.60 | $24.60 | 1,582,600 | — | — |
| 2022-10-27 | $24.49 | $24.49 | 2,724,900 | — | — |
| 2022-10-26 | $23.66 | $23.66 | 907,600 | — | — |
| 2022-10-25 | $23.63 | $23.63 | 1,555,700 | — | — |
| 2022-10-24 | $22.27 | $22.27 | 1,144,000 | — | — |
| 2022-10-21 | $21.51 | $21.51 | 760,300 | — | — |
| 2022-10-20 | $21.40 | $21.40 | 829,900 | — | — |
| 2022-10-19 | $21.10 | $21.10 | 797,400 | — | — |
| 2022-10-18 | $22.09 | $22.09 | 1,063,200 | — | — |
| 2022-10-17 | $21.81 | $21.81 | 1,076,300 | — | — |
| 2022-10-14 | $20.77 | $20.77 | 788,300 | — | — |
| 2022-10-13 | $22.17 | $22.17 | 1,088,000 | — | — |
| 2022-10-12 | $22.50 | $22.50 | 961,600 | — | — |
| 2022-10-11 | $22.21 | $22.21 | 1,424,200 | — | — |
| 2022-10-10 | $22.10 | $22.10 | 1,462,000 | — | — |
| 2022-10-07 | $21.76 | $21.76 | 1,737,800 | — | — |
| 2022-10-06 | $23.60 | $23.60 | 1,070,200 | — | — |
| 2022-10-05 | $24.09 | $24.09 | 1,270,800 | — | — |
| 2022-10-04 | $24.00 | $24.00 | 1,448,500 | — | — |
| 2022-10-03 | $22.47 | $22.47 | 1,433,400 | — | — |
| 2022-09-30 | $21.69 | $21.69 | 1,608,100 | — | — |
| 2022-09-29 | $23.20 | $23.20 | 923,800 | — | — |
| 2022-09-28 | $24.49 | $24.49 | 1,003,500 | — | — |
| 2022-09-27 | $23.86 | $23.86 | 1,420,600 | — | — |
| 2022-09-26 | $23.99 | $23.99 | 1,459,500 | — | — |
| 2022-09-23 | $23.64 | $23.64 | 1,420,800 | — | — |
| 2022-09-22 | $23.38 | $23.38 | 1,076,400 | — | — |
| 2022-09-21 | $24.61 | $24.61 | 1,099,100 | — | — |
| 2022-09-20 | $24.84 | $24.84 | 945,400 | — | — |
| 2022-09-19 | $25.55 | $25.55 | 1,014,400 | — | — |
| 2022-09-16 | $24.59 | $24.59 | 1,491,000 | — | — |
| 2022-09-15 | $24.75 | $24.75 | 974,700 | — | — |
| 2022-09-14 | $24.93 | $24.93 | 1,048,100 | — | — |
| 2022-09-13 | $25.00 | $25.00 | 1,464,900 | — | — |
| 2022-09-12 | $27.33 | $27.33 | 1,232,300 | — | — |
| 2022-09-09 | $27.00 | $27.00 | 1,603,900 | — | — |
| 2022-09-08 | $25.32 | $25.32 | 1,117,400 | — | — |
| 2022-09-07 | $24.80 | $24.80 | 1,743,600 | — | — |
| 2022-09-06 | $24.48 | $24.48 | 1,571,000 | — | — |
| 2022-09-02 | $23.49 | $23.49 | 1,040,200 | — | — |
| 2022-09-01 | $24.21 | $24.21 | 1,281,900 | — | — |
| 2022-08-31 | $23.49 | $23.49 | 2,125,200 | — | — |
| 2022-08-30 | $24.17 | $24.17 | 1,692,700 | — | — |
| 2022-08-29 | $24.73 | $24.73 | 1,760,400 | — | — |
| 2022-08-26 | $24.39 | $24.39 | 3,160,900 | — | — |
| 2022-08-25 | $23.64 | $23.64 | 1,094,300 | — | — |
| 2022-08-24 | $23.56 | $23.56 | 1,646,800 | — | — |
| 2022-08-23 | $23.15 | $23.15 | 1,063,000 | — | — |
| 2022-08-22 | $22.82 | $22.82 | 1,701,500 | — | — |
| 2022-08-19 | $23.58 | $23.58 | 2,001,300 | — | — |
| 2022-08-18 | $25.39 | $25.39 | 1,375,100 | — | — |
| 2022-08-17 | $26.52 | $26.52 | 1,528,800 | — | — |
| 2022-08-16 | $28.23 | $28.23 | 1,462,100 | — | — |
| 2022-08-15 | $27.27 | $27.27 | 1,626,600 | — | — |
| 2022-08-12 | $28.49 | $28.49 | 1,186,700 | — | — |
| 2022-08-11 | $28.49 | $28.49 | 2,158,700 | — | — |
| 2022-08-10 | $29.09 | $29.09 | 1,689,500 | — | — |
| 2022-08-09 | $27.36 | $27.36 | 2,061,100 | — | — |
| 2022-08-08 | $29.84 | $29.84 | 3,259,800 | — | — |
| 2022-08-05 | $27.35 | $27.35 | 2,745,500 | — | — |
| 2022-08-04 | $26.68 | $26.68 | 7,093,900 | — | — |
| 2022-08-03 | $30.94 | $30.94 | 3,393,800 | — | — |
| 2022-08-02 | $29.05 | $29.05 | 2,607,400 | — | — |
| 2022-08-01 | $29.01 | $29.01 | 1,821,800 | — | — |
| 2022-07-29 | $28.32 | $28.32 | 1,802,900 | — | — |
| 2022-07-28 | $27.98 | $27.98 | 1,583,100 | — | — |
| 2022-07-27 | $26.99 | $26.99 | 1,974,000 | — | — |
| 2022-07-26 | $25.47 | $25.47 | 3,039,300 | — | — |
| 2022-07-25 | $27.48 | $27.48 | 1,488,200 | — | — |
| 2022-07-22 | $28.62 | $28.62 | 1,799,500 | — | — |
| 2022-07-21 | $29.78 | $29.78 | 1,135,000 | — | — |
| 2022-07-20 | $30.25 | $30.25 | 794,700 | — | — |
| 2022-07-19 | $29.49 | $29.49 | 926,300 | — | — |
| 2022-07-18 | $28.39 | $28.39 | 1,222,800 | — | — |
| 2022-07-15 | $27.20 | $27.20 | 819,100 | — | — |
| 2022-07-14 | $26.56 | $26.56 | 1,413,700 | — | — |
| 2022-07-13 | $27.12 | $27.12 | 1,718,600 | — | — |
| 2022-07-12 | $27.87 | $27.87 | 2,065,600 | — | — |
| 2022-07-11 | $28.42 | $28.42 | 1,287,800 | — | — |
| 2022-07-08 | $29.04 | $29.04 | 782,700 | — | — |
| 2022-07-07 | $28.91 | $28.91 | 1,055,600 | — | — |
| 2022-07-06 | $28.09 | $28.09 | 1,370,500 | — | — |
| 2022-07-05 | $28.82 | $28.82 | 1,611,000 | — | — |
| 2022-07-01 | $26.36 | $26.36 | 1,293,100 | — | — |
| 2022-06-30 | $25.91 | $25.91 | 2,363,800 | — | — |
| 2022-06-29 | $27.44 | $27.44 | 1,327,700 | — | — |
| 2022-06-28 | $26.92 | $26.92 | 1,575,000 | — | — |
| 2022-06-27 | $28.98 | $28.98 | 1,059,300 | — | — |
| 2022-06-24 | $30.04 | $30.04 | 1,500,000 | — | — |
| 2022-06-23 | $29.17 | $29.17 | 1,095,000 | — | — |
| 2022-06-22 | $28.57 | $28.57 | 806,500 | — | — |
| 2022-06-21 | $29.08 | $29.08 | 1,028,000 | — | — |
| 2022-06-17 | $28.55 | $28.55 | 2,424,600 | — | — |
| 2022-06-16 | $27.21 | $27.21 | 1,825,700 | — | — |
| 2022-06-15 | $30.09 | $30.09 | 923,400 | — | — |
| 2022-06-14 | $29.13 | $29.13 | 616,000 | — | — |
| 2022-06-13 | $28.96 | $28.96 | 1,242,000 | — | — |
| 2022-06-10 | $29.94 | $29.94 | 1,203,800 | — | — |
| 2022-06-09 | $31.52 | $31.52 | 911,700 | — | — |
| 2022-06-08 | $32.43 | $32.43 | 767,500 | — | — |
| 2022-06-07 | $32.06 | $32.06 | 933,500 | — | — |
| 2022-06-06 | $31.96 | $31.96 | 1,123,800 | — | — |
| 2022-06-03 | $31.14 | $31.14 | 1,052,200 | — | — |
| 2022-06-02 | $31.03 | $31.03 | 1,195,500 | — | — |
| 2022-06-01 | $28.51 | $28.51 | 1,094,300 | — | — |
| 2022-05-31 | $29.38 | $29.38 | 1,578,300 | — | — |
| 2022-05-27 | $30.00 | $30.00 | 1,432,300 | — | — |
| 2022-05-26 | $29.57 | $29.57 | 1,775,300 | — | — |
| 2022-05-25 | $27.00 | $27.00 | 1,438,900 | — | — |
| 2022-05-24 | $24.80 | $24.80 | 1,659,300 | — | — |
| 2022-05-23 | $27.00 | $27.00 | 961,400 | — | — |
| 2022-05-20 | $27.74 | $27.74 | 1,347,600 | — | — |
| 2022-05-19 | $27.58 | $27.58 | 1,408,000 | — | — |
| 2022-05-18 | $27.05 | $27.05 | 2,398,000 | — | — |
| 2022-05-17 | $29.23 | $29.23 | 1,094,900 | — | — |
| 2022-05-16 | $28.40 | $28.40 | 1,167,700 | — | — |
| 2022-05-13 | $29.59 | $29.59 | 1,224,000 | — | — |
| 2022-05-12 | $29.19 | $29.19 | 2,526,200 | — | — |
| 2022-05-11 | $28.38 | $28.38 | 2,040,800 | — | — |
| 2022-05-10 | $31.62 | $31.62 | 2,236,800 | — | — |
| 2022-05-09 | $31.07 | $31.07 | 2,393,100 | — | — |
| 2022-05-06 | $33.06 | $33.06 | 3,001,200 | — | — |
| 2022-05-05 | $33.57 | $33.57 | 2,182,900 | — | — |
| 2022-05-04 | $37.01 | $37.01 | 5,722,900 | — | — |
| 2022-05-03 | $43.51 | $43.51 | 1,871,500 | — | — |
| 2022-05-02 | $44.08 | $44.08 | 1,820,200 | — | — |
| 2022-04-29 | $42.26 | $42.26 | 1,172,900 | — | — |
| 2022-04-28 | $45.44 | $45.44 | 2,229,300 | — | — |
| 2022-04-27 | $46.08 | $46.08 | 945,300 | — | — |
| 2022-04-26 | $46.88 | $46.88 | 954,200 | — | — |
| 2022-04-25 | $48.38 | $48.38 | 1,104,700 | — | — |
| 2022-04-22 | $45.55 | $45.55 | 989,300 | — | — |
| 2022-04-21 | $49.23 | $49.23 | 830,000 | — | — |
| 2022-04-20 | $52.80 | $52.80 | 519,000 | — | — |
| 2022-04-19 | $54.90 | $54.90 | 603,500 | — | — |
| 2022-04-18 | $51.68 | $51.68 | 685,100 | — | — |
| 2022-04-14 | $53.92 | $53.92 | 626,300 | — | — |
| 2022-04-13 | $55.94 | $55.94 | 734,700 | — | — |
| 2022-04-12 | $53.59 | $53.59 | 1,177,400 | — | — |
| 2022-04-11 | $52.53 | $52.53 | 682,400 | — | — |
| 2022-04-08 | $52.65 | $52.65 | 398,000 | — | — |
| 2022-04-07 | $52.92 | $52.92 | 751,700 | — | — |
| 2022-04-06 | $52.25 | $52.25 | 953,300 | — | — |
| 2022-04-05 | $53.09 | $53.09 | 705,200 | — | — |
| 2022-04-04 | $57.53 | $57.53 | 585,900 | — | — |
| 2022-04-01 | $54.29 | $54.29 | 653,200 | — | — |
| 2022-03-31 | $53.69 | $53.69 | 628,700 | — | — |
| 2022-03-30 | $55.42 | $55.42 | 533,500 | — | — |
| 2022-03-29 | $58.42 | $58.42 | 898,700 | — | — |
| 2022-03-28 | $55.97 | $55.97 | 643,000 | — | — |
| 2022-03-25 | $54.34 | $54.34 | 765,300 | — | — |
| 2022-03-24 | $56.11 | $56.11 | 746,800 | — | — |
| 2022-03-23 | $53.87 | $53.87 | 733,600 | — | — |
| 2022-03-22 | $54.53 | $54.53 | 1,161,600 | — | — |
| 2022-03-21 | $51.74 | $51.74 | 881,400 | — | — |
| 2022-03-18 | $52.85 | $52.85 | 1,323,200 | — | — |
| 2022-03-17 | $50.09 | $50.09 | 950,200 | — | — |
| 2022-03-16 | $47.03 | $47.03 | 1,140,300 | — | — |
| 2022-03-15 | $43.77 | $43.77 | 728,000 | — | — |
| 2022-03-14 | $43.82 | $43.82 | 1,186,300 | — | — |
| 2022-03-11 | $44.78 | $44.78 | 798,200 | — | — |
| 2022-03-10 | $46.03 | $46.03 | 1,685,300 | — | — |
| 2022-03-09 | $45.45 | $45.45 | 1,236,100 | — | — |
| 2022-03-08 | $41.68 | $41.68 | 1,256,600 | — | — |
| 2022-03-07 | $39.90 | $39.90 | 1,190,600 | — | — |
| 2022-03-04 | $44.00 | $44.00 | 1,483,500 | — | — |
| 2022-03-03 | $45.73 | $45.73 | 1,173,400 | — | — |
| 2022-03-02 | $45.62 | $45.62 | 1,371,900 | — | — |
| 2022-03-01 | $45.65 | $45.65 | 843,500 | — | — |
| 2022-02-28 | $47.43 | $47.43 | 1,587,300 | — | — |
| 2022-02-25 | $50.21 | $50.21 | 1,465,700 | — | — |
| 2022-02-24 | $51.73 | $51.73 | 4,252,000 | — | — |
| 2022-02-23 | $50.16 | $50.16 | 1,887,800 | — | — |
| 2022-02-22 | $52.55 | $52.55 | 1,603,100 | — | — |
| 2022-02-18 | $54.88 | $54.88 | 1,718,000 | — | — |
| 2022-02-17 | $56.67 | $56.67 | 2,235,100 | — | — |
| 2022-02-16 | $60.63 | $60.63 | 601,000 | — | — |
| 2022-02-15 | $61.26 | $61.26 | 1,241,900 | — | — |
| 2022-02-14 | $58.69 | $58.69 | 1,086,100 | — | — |
| 2022-02-11 | $59.22 | $59.22 | 1,594,900 | — | — |
| 2022-02-10 | $61.33 | $61.33 | 1,329,100 | — | — |
| 2022-02-09 | $59.89 | $59.89 | 1,243,800 | — | — |
| 2022-02-08 | $55.54 | $55.54 | 850,300 | — | — |
| 2022-02-07 | $53.18 | $53.18 | 1,110,400 | — | — |
| 2022-02-04 | $51.32 | $51.32 | 805,600 | — | — |
| 2022-02-03 | $49.57 | $49.57 | 1,116,300 | — | — |
| 2022-02-02 | $50.99 | $50.99 | 1,030,600 | — | — |
| 2022-02-01 | $52.05 | $52.05 | 1,358,100 | — | — |
| 2022-01-31 | $49.32 | $49.32 | 1,295,800 | — | — |
| 2022-01-28 | $45.89 | $45.89 | 1,270,500 | — | — |
| 2022-01-27 | $44.12 | $44.12 | 1,255,000 | — | — |
| 2022-01-26 | $43.69 | $43.69 | 1,529,200 | — | — |
| 2022-01-25 | $43.86 | $43.86 | 1,325,200 | — | — |
| 2022-01-24 | $45.00 | $45.00 | 2,003,400 | — | — |
| 2022-01-21 | $41.04 | $41.04 | 1,051,500 | — | — |
| 2022-01-20 | $41.85 | $41.85 | 1,004,300 | — | — |
| 2022-01-19 | $43.35 | $43.35 | 1,176,400 | — | — |
| 2022-01-18 | $44.47 | $44.47 | 1,251,800 | — | — |
| 2022-01-14 | $46.57 | $46.57 | 2,759,600 | — | — |
| 2022-01-13 | $51.80 | $51.80 | 739,000 | — | — |
| 2022-01-12 | $55.05 | $55.05 | 572,500 | — | — |
| 2022-01-11 | $55.65 | $55.65 | 844,200 | — | — |
| 2022-01-10 | $53.85 | $53.85 | 926,900 | — | — |
| 2022-01-07 | $54.38 | $54.38 | 1,501,600 | — | — |
| 2022-01-06 | $54.31 | $54.31 | 1,445,600 | — | — |
| 2022-01-05 | $52.35 | $52.35 | 1,011,200 | — | — |
| 2022-01-04 | $57.23 | $57.23 | 973,800 | — | — |
| 2022-01-03 | $56.92 | $56.92 | 1,017,000 | — | — |