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
- 2022-01-13 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 | $27.83 | $28.84 | 230,200 | — | — |
| 2022-12-29 | $28.24 | $29.27 | 289,900 | — | — |
| 2022-12-28 | $27.68 | $28.69 | 326,700 | — | — |
| 2022-12-27 | $28.11 | $29.13 | 221,400 | — | — |
| 2022-12-23 | $28.14 | $29.16 | 228,900 | — | — |
| 2022-12-22 | $28.02 | $29.04 | 469,100 | — | — |
| 2022-12-21 | $29.29 | $30.36 | 441,500 | — | — |
| 2022-12-20 | $29.43 | $30.50 | 297,800 | — | — |
| 2022-12-19 | $29.55 | $30.63 | 460,000 | — | — |
| 2022-12-16 | $30.36 | $31.46 | 805,100 | — | — |
| 2022-12-15 | $30.79 | $31.91 | 578,100 | — | — |
| 2022-12-14 | $31.85 | $33.01 | 406,300 | — | — |
| 2022-12-13 | $32.77 | $33.96 | 722,900 | — | — |
| 2022-12-12 | $32.42 | $33.60 | 525,700 | — | — |
| 2022-12-09 | $31.88 | $33.04 | 345,000 | — | — |
| 2022-12-08 | $31.92 | $33.08 | 636,900 | — | — |
| 2022-12-07 | $31.73 | $32.88 | 521,000 | — | — |
| 2022-12-06 | $31.66 | $32.81 | 818,700 | — | — |
| 2022-12-05 | $31.52 | $32.67 | 667,400 | — | — |
| 2022-12-02 | $32.47 | $33.65 | 1,094,500 | — | — |
| 2022-12-01 | $33.23 | $34.44 | 1,273,800 | — | — |
| 2022-11-30 | $33.30 | $34.51 | 954,200 | — | — |
| 2022-11-29 | $33.12 | $34.32 | 1,044,900 | — | — |
| 2022-11-28 | $33.73 | $34.96 | 497,500 | — | — |
| 2022-11-25 | $35.00 | $36.27 | 223,500 | — | — |
| 2022-11-23 | $35.36 | $36.65 | 586,900 | — | — |
| 2022-11-22 | $35.54 | $36.83 | 790,200 | — | — |
| 2022-11-21 | $35.57 | $36.86 | 395,800 | — | — |
| 2022-11-18 | $35.43 | $36.72 | 551,300 | — | — |
| 2022-11-17 | $35.65 | $36.68 | 870,900 | — | — |
| 2022-11-16 | $36.64 | $37.70 | 1,052,100 | — | — |
| 2022-11-15 | $38.90 | $40.02 | 1,177,900 | — | — |
| 2022-11-14 | $38.52 | $39.63 | 1,526,000 | — | — |
| 2022-11-11 | $41.78 | $42.98 | 2,416,000 | — | — |
| 2022-11-10 | $40.68 | $41.85 | 1,659,500 | — | — |
| 2022-11-09 | $35.43 | $36.45 | 1,571,100 | — | — |
| 2022-11-08 | $32.38 | $33.31 | 676,000 | — | — |
| 2022-11-07 | $32.94 | $33.89 | 616,300 | — | — |
| 2022-11-04 | $31.94 | $32.86 | 408,800 | — | — |
| 2022-11-03 | $30.26 | $31.13 | 357,600 | — | — |
| 2022-11-02 | $31.32 | $32.22 | 387,500 | — | — |
| 2022-11-01 | $31.72 | $32.63 | 385,200 | — | — |
| 2022-10-31 | $30.75 | $31.64 | 386,100 | — | — |
| 2022-10-28 | $30.61 | $31.49 | 258,600 | — | — |
| 2022-10-27 | $29.97 | $30.83 | 293,600 | — | — |
| 2022-10-26 | $29.50 | $30.35 | 314,700 | — | — |
| 2022-10-25 | $29.70 | $30.56 | 318,000 | — | — |
| 2022-10-24 | $28.50 | $29.32 | 273,500 | — | — |
| 2022-10-21 | $27.96 | $28.77 | 385,100 | — | — |
| 2022-10-20 | $27.17 | $27.95 | 242,700 | — | — |
| 2022-10-19 | $28.24 | $29.05 | 181,400 | — | — |
| 2022-10-18 | $28.86 | $29.69 | 294,300 | — | — |
| 2022-10-17 | $28.16 | $28.97 | 314,400 | — | — |
| 2022-10-14 | $27.60 | $28.40 | 543,500 | — | — |
| 2022-10-13 | $29.33 | $30.18 | 404,500 | — | — |
| 2022-10-12 | $28.70 | $29.53 | 405,800 | — | — |
| 2022-10-11 | $28.46 | $29.28 | 494,300 | — | — |
| 2022-10-10 | $29.07 | $29.91 | 326,700 | — | — |
| 2022-10-07 | $28.81 | $29.64 | 354,900 | — | — |
| 2022-10-06 | $29.42 | $30.27 | 508,300 | — | — |
| 2022-10-05 | $29.43 | $30.28 | 532,300 | — | — |
| 2022-10-04 | $30.23 | $31.10 | 572,200 | — | — |
| 2022-10-03 | $28.49 | $29.31 | 413,800 | — | — |
| 2022-09-30 | $27.84 | $28.64 | 548,300 | — | — |
| 2022-09-29 | $27.89 | $28.69 | 589,400 | — | — |
| 2022-09-28 | $28.57 | $29.39 | 535,300 | — | — |
| 2022-09-27 | $27.69 | $28.49 | 461,400 | — | — |
| 2022-09-26 | $27.48 | $28.27 | 579,200 | — | — |
| 2022-09-23 | $27.72 | $28.52 | 919,900 | — | — |
| 2022-09-22 | $28.77 | $29.60 | 542,800 | — | — |
| 2022-09-21 | $29.30 | $30.14 | 344,800 | — | — |
| 2022-09-20 | $30.23 | $31.10 | 1,041,000 | — | — |
| 2022-09-19 | $31.16 | $32.06 | 970,200 | — | — |
| 2022-09-16 | $30.82 | $31.71 | 3,041,100 | — | — |
| 2022-09-15 | $31.45 | $32.36 | 1,308,500 | — | — |
| 2022-09-14 | $31.41 | $32.32 | 1,383,300 | — | — |
| 2022-09-13 | $31.41 | $32.32 | 1,074,200 | — | — |
| 2022-09-12 | $32.81 | $33.76 | 715,500 | — | — |
| 2022-09-09 | $32.77 | $33.71 | 880,700 | — | — |
| 2022-09-08 | $31.02 | $31.91 | 665,100 | — | — |
| 2022-09-07 | $31.16 | $32.06 | 570,400 | — | — |
| 2022-09-06 | $30.24 | $31.11 | 806,300 | — | — |
| 2022-09-02 | $29.13 | $29.97 | 381,000 | — | — |
| 2022-09-01 | $29.27 | $30.11 | 452,600 | — | — |
| 2022-08-31 | $29.36 | $30.21 | 442,200 | — | — |
| 2022-08-30 | $29.71 | $30.57 | 262,800 | — | — |
| 2022-08-29 | $29.60 | $30.45 | 324,000 | — | — |
| 2022-08-26 | $30.05 | $30.92 | 399,500 | — | — |
| 2022-08-25 | $31.86 | $32.78 | 307,100 | — | — |
| 2022-08-24 | $31.59 | $32.50 | 376,200 | — | — |
| 2022-08-23 | $31.26 | $32.16 | 339,900 | — | — |
| 2022-08-22 | $30.43 | $31.31 | 534,500 | — | — |
| 2022-08-19 | $31.19 | $32.09 | 279,200 | — | — |
| 2022-08-18 | $32.42 | $33.35 | 315,200 | — | — |
| 2022-08-17 | $32.39 | $32.92 | 531,800 | — | — |
| 2022-08-16 | $32.69 | $33.23 | 351,500 | — | — |
| 2022-08-15 | $33.11 | $33.65 | 527,200 | — | — |
| 2022-08-12 | $32.48 | $33.01 | 494,000 | — | — |
| 2022-08-11 | $31.98 | $32.51 | 445,600 | — | — |
| 2022-08-10 | $32.27 | $32.80 | 574,800 | — | — |
| 2022-08-09 | $30.92 | $31.43 | 650,300 | — | — |
| 2022-08-08 | $30.31 | $30.81 | 899,300 | — | — |
| 2022-08-05 | $29.19 | $29.67 | 827,100 | — | — |
| 2022-08-04 | $29.04 | $29.52 | 336,600 | — | — |
| 2022-08-03 | $28.23 | $28.69 | 406,300 | — | — |
| 2022-08-02 | $27.72 | $28.18 | 280,300 | — | — |
| 2022-08-01 | $28.30 | $28.77 | 392,300 | — | — |
| 2022-07-29 | $28.52 | $28.99 | 192,200 | — | — |
| 2022-07-28 | $28.14 | $28.60 | 444,300 | — | — |
| 2022-07-27 | $27.21 | $27.66 | 261,700 | — | — |
| 2022-07-26 | $26.23 | $26.66 | 210,900 | — | — |
| 2022-07-25 | $26.83 | $27.27 | 166,700 | — | — |
| 2022-07-22 | $26.92 | $27.36 | 354,900 | — | — |
| 2022-07-21 | $27.38 | $27.83 | 462,300 | — | — |
| 2022-07-20 | $27.06 | $27.50 | 732,300 | — | — |
| 2022-07-19 | $26.20 | $26.63 | 409,200 | — | — |
| 2022-07-18 | $25.08 | $25.49 | 384,100 | — | — |
| 2022-07-15 | $25.14 | $25.55 | 390,700 | — | — |
| 2022-07-14 | $23.89 | $24.28 | 466,100 | — | — |
| 2022-07-13 | $24.44 | $24.84 | 322,000 | — | — |
| 2022-07-12 | $24.92 | $25.33 | 377,900 | — | — |
| 2022-07-11 | $24.54 | $24.94 | 270,100 | — | — |
| 2022-07-08 | $24.66 | $25.07 | 411,400 | — | — |
| 2022-07-07 | $25.40 | $25.82 | 297,200 | — | — |
| 2022-07-06 | $24.59 | $24.99 | 327,800 | — | — |
| 2022-07-05 | $24.98 | $25.39 | 249,900 | — | — |
| 2022-07-01 | $24.33 | $24.73 | 498,600 | — | — |
| 2022-06-30 | $23.91 | $24.30 | 520,400 | — | — |
| 2022-06-29 | $24.29 | $24.69 | 861,800 | — | — |
| 2022-06-28 | $25.57 | $25.99 | 532,400 | — | — |
| 2022-06-27 | $25.61 | $26.03 | 428,500 | — | — |
| 2022-06-24 | $25.77 | $26.19 | 440,700 | — | — |
| 2022-06-23 | $24.55 | $24.95 | 363,400 | — | — |
| 2022-06-22 | $23.72 | $24.11 | 552,700 | — | — |
| 2022-06-21 | $24.01 | $24.40 | 571,100 | — | — |
| 2022-06-17 | $24.13 | $24.53 | 1,101,500 | — | — |
| 2022-06-16 | $23.63 | $24.02 | 365,900 | — | — |
| 2022-06-15 | $24.99 | $25.40 | 737,900 | — | — |
| 2022-06-14 | $24.08 | $24.48 | 478,300 | — | — |
| 2022-06-13 | $24.54 | $24.94 | 513,100 | — | — |
| 2022-06-10 | $26.16 | $26.59 | 318,400 | — | — |
| 2022-06-09 | $27.58 | $28.03 | 278,500 | — | — |
| 2022-06-08 | $28.43 | $28.90 | 320,600 | — | — |
| 2022-06-07 | $28.22 | $28.68 | 562,300 | — | — |
| 2022-06-06 | $28.87 | $29.34 | 178,000 | — | — |
| 2022-06-03 | $28.60 | $29.07 | 336,800 | — | — |
| 2022-06-02 | $29.00 | $29.48 | 319,700 | — | — |
| 2022-06-01 | $28.70 | $29.17 | 383,100 | — | — |
| 2022-05-31 | $29.17 | $29.65 | 944,600 | — | — |
| 2022-05-27 | $29.81 | $30.30 | 146,700 | — | — |
| 2022-05-26 | $29.14 | $29.62 | 414,800 | — | — |
| 2022-05-25 | $28.34 | $28.81 | 333,800 | — | — |
| 2022-05-24 | $27.61 | $28.06 | 293,600 | — | — |
| 2022-05-23 | $27.86 | $28.32 | 284,700 | — | — |
| 2022-05-20 | $27.04 | $27.48 | 302,800 | — | — |
| 2022-05-19 | $25.96 | $26.39 | 321,300 | — | — |
| 2022-05-18 | $27.21 | $27.21 | 345,400 | — | — |
| 2022-05-17 | $28.30 | $28.30 | 361,500 | — | — |
| 2022-05-16 | $27.02 | $27.02 | 335,300 | — | — |
| 2022-05-13 | $27.67 | $27.67 | 582,900 | — | — |
| 2022-05-12 | $26.13 | $26.13 | 489,400 | — | — |
| 2022-05-11 | $26.02 | $26.02 | 535,100 | — | — |
| 2022-05-10 | $26.22 | $26.22 | 840,100 | — | — |
| 2022-05-09 | $25.21 | $25.21 | 764,400 | — | — |
| 2022-05-06 | $25.89 | $25.89 | 417,500 | — | — |
| 2022-05-05 | $26.01 | $26.01 | 933,800 | — | — |
| 2022-05-04 | $27.48 | $27.48 | 529,500 | — | — |
| 2022-05-03 | $26.41 | $26.41 | 397,800 | — | — |
| 2022-05-02 | $26.15 | $26.15 | 424,600 | — | — |
| 2022-04-29 | $25.40 | $25.40 | 271,400 | — | — |
| 2022-04-28 | $26.13 | $26.13 | 600,200 | — | — |
| 2022-04-27 | $25.71 | $25.71 | 363,100 | — | — |
| 2022-04-26 | $25.57 | $25.57 | 418,400 | — | — |
| 2022-04-25 | $26.93 | $26.93 | 325,600 | — | — |
| 2022-04-22 | $26.55 | $26.55 | 449,300 | — | — |
| 2022-04-21 | $27.02 | $27.02 | 566,400 | — | — |
| 2022-04-20 | $28.52 | $28.52 | 512,300 | — | — |
| 2022-04-19 | $28.54 | $28.54 | 593,700 | — | — |
| 2022-04-18 | $27.30 | $27.30 | 416,300 | — | — |
| 2022-04-14 | $28.08 | $28.08 | 260,000 | — | — |
| 2022-04-13 | $28.56 | $28.56 | 452,400 | — | — |
| 2022-04-12 | $27.52 | $27.52 | 327,000 | — | — |
| 2022-04-11 | $27.62 | $27.62 | 403,600 | — | — |
| 2022-04-08 | $28.61 | $28.61 | 219,900 | — | — |
| 2022-04-07 | $29.08 | $29.08 | 355,800 | — | — |
| 2022-04-06 | $28.63 | $28.63 | 476,700 | — | — |
| 2022-04-05 | $30.04 | $30.04 | 433,700 | — | — |
| 2022-04-04 | $31.23 | $31.23 | 219,700 | — | — |
| 2022-04-01 | $30.85 | $30.85 | 493,100 | — | — |
| 2022-03-31 | $30.14 | $30.14 | 464,500 | — | — |
| 2022-03-30 | $30.25 | $30.25 | 740,100 | — | — |
| 2022-03-29 | $31.25 | $31.25 | 748,600 | — | — |
| 2022-03-28 | $29.52 | $29.52 | 1,002,000 | — | — |
| 2022-03-25 | $29.99 | $29.99 | 955,200 | — | — |
| 2022-03-24 | $30.09 | $30.09 | 427,900 | — | — |
| 2022-03-23 | $29.77 | $29.77 | 242,500 | — | — |
| 2022-03-22 | $30.55 | $30.55 | 531,400 | — | — |
| 2022-03-21 | $30.08 | $30.08 | 448,100 | — | — |
| 2022-03-18 | $29.78 | $29.78 | 3,458,200 | — | — |
| 2022-03-17 | $30.33 | $30.33 | 662,400 | — | — |
| 2022-03-16 | $29.41 | $29.41 | 804,200 | — | — |
| 2022-03-15 | $27.38 | $27.38 | 1,070,000 | — | — |
| 2022-03-14 | $26.89 | $26.89 | 453,400 | — | — |
| 2022-03-11 | $28.91 | $28.91 | 300,000 | — | — |
| 2022-03-10 | $29.09 | $29.09 | 559,700 | — | — |
| 2022-03-09 | $29.33 | $29.33 | 543,700 | — | — |
| 2022-03-08 | $27.96 | $27.96 | 509,200 | — | — |
| 2022-03-07 | $28.28 | $28.28 | 959,900 | — | — |
| 2022-03-04 | $29.20 | $29.20 | 590,900 | — | — |
| 2022-03-03 | $30.21 | $30.21 | 446,400 | — | — |
| 2022-03-02 | $31.40 | $31.40 | 439,500 | — | — |
| 2022-03-01 | $29.70 | $29.70 | 289,600 | — | — |
| 2022-02-28 | $30.74 | $30.74 | 719,500 | — | — |
| 2022-02-25 | $30.88 | $30.88 | 412,800 | — | — |
| 2022-02-24 | $30.27 | $30.27 | 1,176,400 | — | — |
| 2022-02-23 | $29.56 | $29.56 | 797,000 | — | — |
| 2022-02-22 | $28.80 | $28.80 | 442,200 | — | — |
| 2022-02-18 | $29.16 | $29.16 | 658,700 | — | — |
| 2022-02-17 | $29.27 | $29.27 | 667,200 | — | — |
| 2022-02-16 | $31.46 | $31.46 | 389,700 | — | — |
| 2022-02-15 | $30.87 | $30.87 | 399,100 | — | — |
| 2022-02-14 | $30.01 | $30.01 | 772,800 | — | — |
| 2022-02-11 | $30.99 | $30.99 | 586,200 | — | — |
| 2022-02-10 | $31.50 | $31.50 | 504,700 | — | — |
| 2022-02-09 | $32.40 | $32.40 | 425,500 | — | — |
| 2022-02-08 | $30.99 | $30.99 | 1,089,800 | — | — |
| 2022-02-07 | $32.54 | $32.54 | 866,500 | — | — |
| 2022-02-04 | $33.08 | $33.08 | 276,000 | — | — |
| 2022-02-03 | $32.74 | $32.74 | 900,400 | — | — |
| 2022-02-02 | $34.89 | $34.89 | 510,700 | — | — |
| 2022-02-01 | $34.43 | $34.43 | 361,300 | — | — |
| 2022-01-31 | $33.57 | $33.57 | 666,300 | — | — |
| 2022-01-28 | $32.83 | $32.83 | 252,900 | — | — |
| 2022-01-27 | $32.50 | $32.50 | 366,500 | — | — |
| 2022-01-26 | $32.01 | $32.01 | 921,700 | — | — |
| 2022-01-25 | $31.60 | $31.60 | 825,400 | — | — |
| 2022-01-24 | $31.72 | $31.72 | 2,551,100 | — | — |
| 2022-01-21 | $33.38 | $33.38 | 1,521,700 | — | — |
| 2022-01-20 | $33.81 | $33.81 | 4,842,300 | — | — |
| 2022-01-19 | $34.00 | $34.00 | 1,566,400 | — | — |
| 2022-01-18 | $33.65 | $33.65 | 2,582,000 | — | — |
| 2022-01-14 | $32.79 | $32.79 | 3,033,100 | — | — |
| 2022-01-13 | $34.00 | $34.00 | 14,928,500 | — | — |