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
- 2022-10-14 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 | $32.64 | $32.64 | 258,200 | — | — |
| 2022-12-29 | $32.50 | $32.50 | 239,500 | — | — |
| 2022-12-28 | $32.78 | $32.78 | 185,300 | — | — |
| 2022-12-27 | $30.92 | $30.92 | 282,400 | — | — |
| 2022-12-23 | $31.16 | $31.16 | 76,300 | — | — |
| 2022-12-22 | $29.84 | $29.84 | 2,500 | — | — |
| 2022-12-21 | $30.14 | $30.14 | 11,100 | — | — |
| 2022-12-20 | $29.37 | $29.37 | 7,700 | — | — |
| 2022-12-19 | $29.05 | $29.05 | 27,600 | — | — |
| 2022-12-16 | $28.98 | $28.98 | 5,600 | — | — |
| 2022-12-15 | $28.92 | $28.92 | 27,500 | — | — |
| 2022-12-14 | $29.62 | $29.62 | 51,600 | — | — |
| 2022-12-13 | $29.53 | $29.53 | 50,900 | — | — |
| 2022-12-12 | $29.11 | $29.11 | 57,600 | — | — |
| 2022-12-09 | $28.73 | $28.73 | 4,200 | — | — |
| 2022-12-08 | $29.19 | $29.19 | 12,300 | — | — |
| 2022-12-07 | $29.20 | $29.20 | 40,500 | — | — |
| 2022-12-06 | $29.80 | $29.80 | 93,100 | — | — |
| 2022-12-05 | $30.25 | $30.25 | 128,200 | — | — |
| 2022-12-02 | $31.60 | $31.60 | 54,700 | — | — |
| 2022-12-01 | $31.81 | $31.81 | 101,700 | — | — |
| 2022-11-30 | $32.00 | $32.00 | 74,000 | — | — |
| 2022-11-29 | $31.84 | $31.84 | 904,500 | — | — |
| 2022-11-28 | $31.70 | $31.70 | 55,600 | — | — |
| 2022-11-25 | $32.00 | $32.00 | 16,100 | — | — |
| 2022-11-23 | $31.40 | $31.40 | 6,000 | — | — |
| 2022-11-22 | $31.45 | $31.45 | 44,100 | — | — |
| 2022-11-21 | $31.00 | $31.00 | 85,300 | — | — |
| 2022-11-18 | $31.24 | $31.24 | 38,700 | — | — |
| 2022-11-17 | $31.80 | $31.80 | 43,000 | — | — |
| 2022-11-16 | $31.67 | $31.67 | 63,400 | — | — |
| 2022-11-15 | $31.77 | $31.77 | 35,400 | — | — |
| 2022-11-14 | $31.94 | $31.94 | 67,200 | — | — |
| 2022-11-11 | $31.66 | $31.66 | 68,100 | — | — |
| 2022-11-10 | $31.65 | $31.65 | 34,900 | — | — |
| 2022-11-09 | $31.48 | $31.48 | 32,300 | — | — |
| 2022-11-08 | $32.38 | $32.38 | 70,900 | — | — |
| 2022-11-07 | $32.89 | $32.89 | 116,600 | — | — |
| 2022-11-04 | $32.43 | $32.43 | 41,500 | — | — |
| 2022-11-03 | $32.89 | $32.89 | 33,800 | — | — |
| 2022-11-02 | $33.06 | $33.06 | 31,100 | — | — |
| 2022-11-01 | $33.37 | $33.37 | 82,600 | — | — |
| 2022-10-31 | $31.50 | $31.50 | 37,700 | — | — |
| 2022-10-28 | $32.74 | $32.74 | 7,500 | — | — |
| 2022-10-27 | $32.80 | $32.80 | 91,500 | — | — |
| 2022-10-26 | $31.53 | $31.53 | 70,600 | — | — |
| 2022-10-25 | $28.64 | $28.64 | 145,000 | — | — |
| 2022-10-24 | $28.83 | $28.83 | 186,200 | — | — |
| 2022-10-21 | $28.60 | $28.60 | 8,800 | — | — |
| 2022-10-20 | $27.49 | $27.49 | 2,900 | — | — |
| 2022-10-19 | $27.55 | $27.55 | 11,100 | — | — |
| 2022-10-18 | $27.12 | $27.12 | 11,500 | — | — |
| 2022-10-17 | $27.40 | $27.40 | 8,900 | — | — |
| 2022-10-14 | $26.50 | $26.50 | 80,500 | — | — |