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
- 2018-10-31 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 | $23.81 | $23.81 | 935,100 | — | — |
| 2022-12-29 | $23.44 | $23.44 | 972,500 | — | — |
| 2022-12-28 | $21.92 | $21.92 | 571,100 | — | — |
| 2022-12-27 | $21.93 | $21.93 | 681,800 | — | — |
| 2022-12-23 | $23.19 | $23.19 | 631,500 | — | — |
| 2022-12-22 | $23.54 | $23.54 | 1,068,000 | — | — |
| 2022-12-21 | $24.17 | $24.17 | 774,000 | — | — |
| 2022-12-20 | $23.63 | $23.63 | 810,200 | — | — |
| 2022-12-19 | $23.79 | $23.79 | 1,573,100 | — | — |
| 2022-12-16 | $25.25 | $25.25 | 3,314,900 | — | — |
| 2022-12-15 | $25.38 | $25.38 | 1,022,500 | — | — |
| 2022-12-14 | $26.49 | $26.49 | 813,000 | — | — |
| 2022-12-13 | $26.46 | $26.46 | 1,797,000 | — | — |
| 2022-12-12 | $25.57 | $25.57 | 1,419,600 | — | — |
| 2022-12-09 | $24.42 | $24.42 | 766,800 | — | — |
| 2022-12-08 | $26.33 | $26.33 | 622,700 | — | — |
| 2022-12-07 | $25.32 | $25.32 | 599,200 | — | — |
| 2022-12-06 | $25.89 | $25.89 | 992,800 | — | — |
| 2022-12-05 | $27.74 | $27.74 | 1,209,000 | — | — |
| 2022-12-02 | $28.50 | $28.50 | 724,200 | — | — |
| 2022-12-01 | $27.86 | $27.86 | 1,144,200 | — | — |
| 2022-11-30 | $27.35 | $27.35 | 1,702,200 | — | — |
| 2022-11-29 | $24.60 | $24.60 | 922,100 | — | — |
| 2022-11-28 | $25.04 | $25.04 | 813,900 | — | — |
| 2022-11-25 | $25.44 | $25.44 | 408,500 | — | — |
| 2022-11-23 | $25.53 | $25.53 | 894,400 | — | — |
| 2022-11-22 | $25.21 | $25.21 | 1,098,100 | — | — |
| 2022-11-21 | $25.61 | $25.61 | 1,289,900 | — | — |
| 2022-11-18 | $24.81 | $24.81 | 3,541,500 | — | — |
| 2022-11-17 | $25.40 | $25.40 | 3,466,600 | — | — |
| 2022-11-16 | $28.29 | $28.29 | 2,768,400 | — | — |
| 2022-11-15 | $30.43 | $30.43 | 7,568,500 | — | — |
| 2022-11-14 | $38.00 | $38.00 | 1,395,700 | — | — |
| 2022-11-11 | $39.37 | $39.37 | 2,352,700 | — | — |
| 2022-11-10 | $33.90 | $33.90 | 1,664,400 | — | — |
| 2022-11-09 | $28.42 | $28.42 | 948,900 | — | — |
| 2022-11-08 | $31.11 | $31.11 | 711,400 | — | — |
| 2022-11-07 | $30.61 | $30.61 | 821,900 | — | — |
| 2022-11-04 | $32.50 | $32.50 | 875,000 | — | — |
| 2022-11-03 | $32.55 | $32.55 | 877,000 | — | — |
| 2022-11-02 | $32.57 | $32.57 | 943,500 | — | — |
| 2022-11-01 | $33.77 | $33.77 | 765,400 | — | — |
| 2022-10-31 | $32.83 | $32.83 | 927,100 | — | — |
| 2022-10-28 | $33.38 | $33.38 | 1,173,000 | — | — |
| 2022-10-27 | $33.47 | $33.47 | 991,700 | — | — |
| 2022-10-26 | $33.36 | $33.36 | 1,100,400 | — | — |
| 2022-10-25 | $31.22 | $31.22 | 799,400 | — | — |
| 2022-10-24 | $29.08 | $29.08 | 530,800 | — | — |
| 2022-10-21 | $29.35 | $29.35 | 731,400 | — | — |
| 2022-10-20 | $28.86 | $28.86 | 691,900 | — | — |
| 2022-10-19 | $30.28 | $30.28 | 719,600 | — | — |
| 2022-10-18 | $32.28 | $32.28 | 714,700 | — | — |
| 2022-10-17 | $31.39 | $31.39 | 909,800 | — | — |
| 2022-10-14 | $28.64 | $28.64 | 649,100 | — | — |
| 2022-10-13 | $30.44 | $30.44 | 704,900 | — | — |
| 2022-10-12 | $30.46 | $30.46 | 948,700 | — | — |
| 2022-10-11 | $30.33 | $30.33 | 1,522,400 | — | — |
| 2022-10-10 | $30.64 | $30.64 | 1,911,800 | — | — |
| 2022-10-07 | $32.66 | $32.66 | 1,592,300 | — | — |
| 2022-10-06 | $39.11 | $39.11 | 576,600 | — | — |
| 2022-10-05 | $38.51 | $38.51 | 821,100 | — | — |
| 2022-10-04 | $39.26 | $39.26 | 814,200 | — | — |
| 2022-10-03 | $36.08 | $36.08 | 676,100 | — | — |
| 2022-09-30 | $35.24 | $35.24 | 734,200 | — | — |
| 2022-09-29 | $35.78 | $35.78 | 744,400 | — | — |
| 2022-09-28 | $37.79 | $37.79 | 1,125,300 | — | — |
| 2022-09-27 | $34.60 | $34.60 | 675,400 | — | — |
| 2022-09-26 | $33.86 | $33.86 | 733,800 | — | — |
| 2022-09-23 | $33.44 | $33.44 | 1,018,100 | — | — |
| 2022-09-22 | $33.64 | $33.64 | 1,050,700 | — | — |
| 2022-09-21 | $36.38 | $36.38 | 737,100 | — | — |
| 2022-09-20 | $37.11 | $37.11 | 428,000 | — | — |
| 2022-09-19 | $38.03 | $38.03 | 559,600 | — | — |
| 2022-09-16 | $37.58 | $37.58 | 2,446,500 | — | — |
| 2022-09-15 | $40.43 | $40.43 | 939,800 | — | — |
| 2022-09-14 | $39.55 | $39.55 | 984,600 | — | — |
| 2022-09-13 | $39.66 | $39.66 | 1,409,400 | — | — |
| 2022-09-12 | $44.28 | $44.28 | 723,100 | — | — |
| 2022-09-09 | $44.04 | $44.04 | 542,900 | — | — |
| 2022-09-08 | $41.99 | $41.99 | 608,700 | — | — |
| 2022-09-07 | $40.02 | $40.02 | 1,322,300 | — | — |
| 2022-09-06 | $38.11 | $38.11 | 670,000 | — | — |
| 2022-09-02 | $38.77 | $38.77 | 924,400 | — | — |
| 2022-09-01 | $40.46 | $40.46 | 778,300 | — | — |
| 2022-08-31 | $40.12 | $40.12 | 586,000 | — | — |
| 2022-08-30 | $39.58 | $39.58 | 610,400 | — | — |
| 2022-08-29 | $40.23 | $40.23 | 692,900 | — | — |
| 2022-08-26 | $43.10 | $43.10 | 1,328,000 | — | — |
| 2022-08-25 | $46.34 | $46.34 | 954,700 | — | — |
| 2022-08-24 | $43.92 | $43.92 | 771,500 | — | — |
| 2022-08-23 | $41.69 | $41.69 | 956,000 | — | — |
| 2022-08-22 | $39.50 | $39.50 | 994,300 | — | — |
| 2022-08-19 | $42.81 | $42.81 | 801,800 | — | — |
| 2022-08-18 | $46.99 | $46.99 | 547,200 | — | — |
| 2022-08-17 | $48.29 | $48.29 | 748,800 | — | — |
| 2022-08-16 | $51.07 | $51.07 | 822,900 | — | — |
| 2022-08-15 | $53.91 | $53.91 | 722,000 | — | — |
| 2022-08-12 | $52.97 | $52.97 | 891,800 | — | — |
| 2022-08-11 | $49.08 | $49.08 | 1,266,700 | — | — |
| 2022-08-10 | $52.64 | $52.64 | 1,297,400 | — | — |
| 2022-08-09 | $48.53 | $48.53 | 1,623,100 | — | — |
| 2022-08-08 | $56.56 | $56.56 | 2,191,300 | — | — |
| 2022-08-05 | $52.77 | $52.77 | 1,934,300 | — | — |
| 2022-08-04 | $46.83 | $46.83 | 1,242,600 | — | — |
| 2022-08-03 | $46.01 | $46.01 | 659,300 | — | — |
| 2022-08-02 | $44.93 | $44.93 | 567,700 | — | — |
| 2022-08-01 | $44.61 | $44.61 | 898,600 | — | — |
| 2022-07-29 | $43.74 | $43.74 | 743,600 | — | — |
| 2022-07-28 | $43.94 | $43.94 | 896,100 | — | — |
| 2022-07-27 | $42.98 | $42.98 | 819,400 | — | — |
| 2022-07-26 | $40.89 | $40.89 | 898,000 | — | — |
| 2022-07-25 | $42.03 | $42.03 | 857,300 | — | — |
| 2022-07-22 | $43.52 | $43.52 | 1,011,700 | — | — |
| 2022-07-21 | $47.74 | $47.74 | 798,900 | — | — |
| 2022-07-20 | $46.34 | $46.34 | 958,800 | — | — |
| 2022-07-19 | $43.46 | $43.46 | 867,600 | — | — |
| 2022-07-18 | $40.40 | $40.40 | 1,109,500 | — | — |
| 2022-07-15 | $42.50 | $42.50 | 1,474,300 | — | — |
| 2022-07-14 | $41.02 | $41.02 | 1,985,500 | — | — |
| 2022-07-13 | $42.41 | $42.41 | 1,454,500 | — | — |
| 2022-07-12 | $40.62 | $40.62 | 746,600 | — | — |
| 2022-07-11 | $38.57 | $38.57 | 785,300 | — | — |
| 2022-07-08 | $42.27 | $42.27 | 640,200 | — | — |
| 2022-07-07 | $43.25 | $43.25 | 927,400 | — | — |
| 2022-07-06 | $40.69 | $40.69 | 1,098,000 | — | — |
| 2022-07-05 | $41.09 | $41.09 | 1,406,100 | — | — |
| 2022-07-01 | $37.08 | $37.08 | 911,400 | — | — |
| 2022-06-30 | $34.96 | $34.96 | 838,900 | — | — |
| 2022-06-29 | $34.77 | $34.77 | 814,900 | — | — |
| 2022-06-28 | $36.07 | $36.07 | 1,263,800 | — | — |
| 2022-06-27 | $39.34 | $39.34 | 1,184,300 | — | — |
| 2022-06-24 | $41.05 | $41.05 | 2,575,200 | — | — |
| 2022-06-23 | $38.11 | $38.11 | 1,607,700 | — | — |
| 2022-06-22 | $33.56 | $33.56 | 1,229,800 | — | — |
| 2022-06-21 | $32.49 | $32.49 | 1,214,900 | — | — |
| 2022-06-17 | $31.16 | $31.16 | 2,856,000 | — | — |
| 2022-06-16 | $29.84 | $29.84 | 1,179,700 | — | — |
| 2022-06-15 | $29.93 | $29.93 | 1,363,000 | — | — |
| 2022-06-14 | $27.46 | $27.46 | 1,252,500 | — | — |
| 2022-06-13 | $26.20 | $26.20 | 1,395,000 | — | — |
| 2022-06-10 | $26.78 | $26.78 | 924,100 | — | — |
| 2022-06-09 | $28.80 | $28.80 | 1,362,300 | — | — |
| 2022-06-08 | $31.54 | $31.54 | 1,473,300 | — | — |
| 2022-06-07 | $30.79 | $30.79 | 1,203,000 | — | — |
| 2022-06-06 | $30.07 | $30.07 | 941,600 | — | — |
| 2022-06-03 | $30.46 | $30.46 | 1,332,400 | — | — |
| 2022-06-02 | $31.88 | $31.88 | 1,923,900 | — | — |
| 2022-06-01 | $30.92 | $30.92 | 979,100 | — | — |
| 2022-05-31 | $34.04 | $34.04 | 1,187,700 | — | — |
| 2022-05-27 | $35.95 | $35.95 | 1,178,000 | — | — |
| 2022-05-26 | $34.72 | $34.72 | 984,400 | — | — |
| 2022-05-25 | $35.17 | $35.17 | 872,200 | — | — |
| 2022-05-24 | $34.94 | $34.94 | 1,069,000 | — | — |
| 2022-05-23 | $37.42 | $37.42 | 1,128,200 | — | — |
| 2022-05-20 | $36.99 | $36.99 | 919,500 | — | — |
| 2022-05-19 | $37.45 | $37.45 | 1,106,100 | — | — |
| 2022-05-18 | $34.28 | $34.28 | 2,052,500 | — | — |
| 2022-05-17 | $33.91 | $33.91 | 932,500 | — | — |
| 2022-05-16 | $32.30 | $32.30 | 1,237,600 | — | — |
| 2022-05-13 | $34.29 | $34.29 | 3,051,200 | — | — |
| 2022-05-12 | $29.49 | $29.49 | 1,848,900 | — | — |
| 2022-05-11 | $26.62 | $26.62 | 1,363,400 | — | — |
| 2022-05-10 | $29.18 | $29.18 | 1,431,200 | — | — |
| 2022-05-09 | $28.33 | $28.33 | 1,930,000 | — | — |
| 2022-05-06 | $31.39 | $31.39 | 1,402,900 | — | — |
| 2022-05-05 | $31.14 | $31.14 | 1,378,000 | — | — |
| 2022-05-04 | $34.85 | $34.85 | 1,397,600 | — | — |
| 2022-05-03 | $31.92 | $31.92 | 992,100 | — | — |
| 2022-05-02 | $31.34 | $31.34 | 1,164,900 | — | — |
| 2022-04-29 | $28.84 | $28.84 | 872,600 | — | — |
| 2022-04-28 | $30.20 | $30.20 | 1,173,500 | — | — |
| 2022-04-27 | $30.22 | $30.22 | 886,200 | — | — |
| 2022-04-26 | $31.29 | $31.29 | 1,047,100 | — | — |
| 2022-04-25 | $34.23 | $34.23 | 1,211,300 | — | — |
| 2022-04-22 | $34.21 | $34.21 | 811,400 | — | — |
| 2022-04-21 | $35.42 | $35.42 | 1,118,000 | — | — |
| 2022-04-20 | $39.69 | $39.69 | 566,100 | — | — |
| 2022-04-19 | $41.68 | $41.68 | 494,500 | — | — |
| 2022-04-18 | $40.72 | $40.72 | 489,300 | — | — |
| 2022-04-14 | $42.59 | $42.59 | 668,800 | — | — |
| 2022-04-13 | $45.15 | $45.15 | 596,800 | — | — |
| 2022-04-12 | $44.92 | $44.92 | 674,700 | — | — |
| 2022-04-11 | $43.95 | $43.95 | 647,400 | — | — |
| 2022-04-08 | $45.95 | $45.95 | 522,900 | — | — |
| 2022-04-07 | $48.30 | $48.30 | 414,600 | — | — |
| 2022-04-06 | $48.82 | $48.82 | 664,800 | — | — |
| 2022-04-05 | $51.26 | $51.26 | 1,244,000 | — | — |
| 2022-04-04 | $54.00 | $54.00 | 566,100 | — | — |
| 2022-04-01 | $52.91 | $52.91 | 938,300 | — | — |
| 2022-03-31 | $49.38 | $49.38 | 766,500 | — | — |
| 2022-03-30 | $50.25 | $50.25 | 1,045,600 | — | — |
| 2022-03-29 | $51.09 | $51.09 | 982,100 | — | — |
| 2022-03-28 | $47.05 | $47.05 | 609,100 | — | — |
| 2022-03-25 | $45.41 | $45.41 | 540,400 | — | — |
| 2022-03-24 | $47.52 | $47.52 | 571,700 | — | — |
| 2022-03-23 | $46.98 | $46.98 | 553,200 | — | — |
| 2022-03-22 | $49.26 | $49.26 | 633,000 | — | — |
| 2022-03-21 | $47.12 | $47.12 | 755,300 | — | — |
| 2022-03-18 | $50.57 | $50.57 | 2,507,700 | — | — |
| 2022-03-17 | $49.58 | $49.58 | 882,600 | — | — |
| 2022-03-16 | $45.83 | $45.83 | 1,012,000 | — | — |
| 2022-03-15 | $40.41 | $40.41 | 843,200 | — | — |
| 2022-03-14 | $38.58 | $38.58 | 1,112,800 | — | — |
| 2022-03-11 | $43.79 | $43.79 | 671,700 | — | — |
| 2022-03-10 | $49.36 | $49.36 | 427,500 | — | — |
| 2022-03-09 | $50.83 | $50.83 | 753,100 | — | — |
| 2022-03-08 | $47.37 | $47.37 | 893,600 | — | — |
| 2022-03-07 | $47.67 | $47.67 | 847,000 | — | — |
| 2022-03-04 | $48.15 | $48.15 | 829,300 | — | — |
| 2022-03-03 | $52.37 | $52.37 | 520,100 | — | — |
| 2022-03-02 | $55.21 | $55.21 | 512,500 | — | — |
| 2022-03-01 | $55.50 | $55.50 | 591,000 | — | — |
| 2022-02-28 | $55.94 | $55.94 | 854,800 | — | — |
| 2022-02-25 | $54.98 | $54.98 | 873,800 | — | — |
| 2022-02-24 | $53.59 | $53.59 | 1,088,300 | — | — |
| 2022-02-23 | $49.12 | $49.12 | 722,300 | — | — |
| 2022-02-22 | $52.13 | $52.13 | 645,600 | — | — |
| 2022-02-18 | $53.21 | $53.21 | 724,900 | — | — |
| 2022-02-17 | $55.24 | $55.24 | 622,700 | — | — |
| 2022-02-16 | $58.44 | $58.44 | 735,800 | — | — |
| 2022-02-15 | $59.75 | $59.75 | 1,291,100 | — | — |
| 2022-02-14 | $55.26 | $55.26 | 1,671,300 | — | — |
| 2022-02-11 | $55.99 | $55.99 | 3,457,400 | — | — |
| 2022-02-10 | $61.64 | $61.64 | 1,545,800 | — | — |
| 2022-02-09 | $64.61 | $64.61 | 601,300 | — | — |
| 2022-02-08 | $61.58 | $61.58 | 845,300 | — | — |
| 2022-02-07 | $60.33 | $60.33 | 890,100 | — | — |
| 2022-02-04 | $59.50 | $59.50 | 1,191,200 | — | — |
| 2022-02-03 | $60.97 | $60.97 | 1,138,200 | — | — |
| 2022-02-02 | $61.43 | $61.43 | 665,200 | — | — |
| 2022-02-01 | $62.35 | $62.35 | 951,700 | — | — |
| 2022-01-31 | $59.42 | $59.42 | 1,159,400 | — | — |
| 2022-01-28 | $52.18 | $52.18 | 1,179,800 | — | — |
| 2022-01-27 | $51.34 | $51.34 | 846,700 | — | — |
| 2022-01-26 | $52.26 | $52.26 | 825,700 | — | — |
| 2022-01-25 | $53.22 | $53.22 | 1,238,100 | — | — |
| 2022-01-24 | $55.87 | $55.87 | 1,540,300 | — | — |
| 2022-01-21 | $52.89 | $52.89 | 1,081,000 | — | — |
| 2022-01-20 | $53.88 | $53.88 | 953,900 | — | — |
| 2022-01-19 | $55.21 | $55.21 | 908,400 | — | — |
| 2022-01-18 | $57.11 | $57.11 | 905,000 | — | — |
| 2022-01-14 | $59.82 | $59.82 | 793,700 | — | — |
| 2022-01-13 | $59.41 | $59.41 | 1,066,300 | — | — |
| 2022-01-12 | $62.97 | $62.97 | 1,136,500 | — | — |
| 2022-01-11 | $67.11 | $67.11 | 792,000 | — | — |
| 2022-01-10 | $66.48 | $66.48 | 1,058,300 | — | — |
| 2022-01-07 | $66.74 | $66.74 | 935,100 | — | — |
| 2022-01-06 | $72.64 | $72.64 | 693,200 | — | — |
| 2022-01-05 | $71.80 | $71.80 | 761,900 | — | — |
| 2022-01-04 | $77.15 | $77.15 | 679,600 | — | — |
| 2022-01-03 | $83.27 | $83.27 | 651,900 | — | — |