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
- 1995-01-25 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 | $22.55 | $31.41 | 641,800 | — | — |
| 2022-12-29 | $22.51 | $31.36 | 420,100 | — | — |
| 2022-12-28 | $22.09 | $30.77 | 671,000 | — | — |
| 2022-12-27 | $22.56 | $31.43 | 493,900 | — | — |
| 2022-12-23 | $22.64 | $31.54 | 580,800 | — | — |
| 2022-12-22 | $22.73 | $31.66 | 520,300 | — | — |
| 2022-12-21 | $23.01 | $32.05 | 387,200 | — | — |
| 2022-12-20 | $21.94 | $30.56 | 582,900 | — | — |
| 2022-12-19 | $22.14 | $30.84 | 832,300 | — | — |
| 2022-12-16 | $23.08 | $31.68 | 2,707,300 | — | — |
| 2022-12-15 | $23.68 | $32.50 | 587,800 | — | — |
| 2022-12-14 | $24.15 | $33.14 | 663,600 | — | — |
| 2022-12-13 | $24.07 | $33.04 | 1,027,900 | — | — |
| 2022-12-12 | $25.26 | $34.67 | 819,800 | — | — |
| 2022-12-09 | $23.70 | $32.53 | 563,800 | — | — |
| 2022-12-08 | $23.71 | $32.54 | 560,300 | — | — |
| 2022-12-07 | $23.59 | $32.38 | 564,200 | — | — |
| 2022-12-06 | $23.65 | $32.46 | 709,800 | — | — |
| 2022-12-05 | $23.18 | $31.81 | 662,400 | — | — |
| 2022-12-02 | $23.62 | $32.42 | 693,500 | — | — |
| 2022-12-01 | $23.50 | $32.25 | 567,100 | — | — |
| 2022-11-30 | $24.09 | $33.06 | 719,500 | — | — |
| 2022-11-29 | $23.17 | $31.80 | 419,700 | — | — |
| 2022-11-28 | $22.61 | $31.03 | 640,700 | — | — |
| 2022-11-25 | $22.34 | $30.66 | 186,600 | — | — |
| 2022-11-23 | $22.39 | $30.73 | 327,800 | — | — |
| 2022-11-22 | $22.19 | $30.45 | 431,100 | — | — |
| 2022-11-21 | $21.38 | $29.34 | 491,200 | — | — |
| 2022-11-18 | $21.89 | $30.04 | 442,300 | — | — |
| 2022-11-17 | $21.71 | $29.80 | 415,700 | — | — |
| 2022-11-16 | $21.74 | $29.84 | 510,900 | — | — |
| 2022-11-15 | $22.25 | $30.54 | 651,200 | — | — |
| 2022-11-14 | $22.14 | $30.39 | 712,700 | — | — |
| 2022-11-11 | $22.90 | $31.43 | 626,300 | — | — |
| 2022-11-10 | $22.87 | $31.39 | 710,900 | — | — |
| 2022-11-09 | $20.44 | $28.05 | 544,400 | — | — |
| 2022-11-08 | $21.30 | $29.23 | 541,600 | — | — |
| 2022-11-07 | $21.22 | $29.12 | 695,800 | — | — |
| 2022-11-04 | $21.22 | $29.12 | 890,700 | — | — |
| 2022-11-03 | $21.26 | $29.18 | 961,200 | — | — |
| 2022-11-02 | $19.70 | $27.04 | 687,900 | — | — |
| 2022-11-01 | $20.90 | $28.68 | 644,100 | — | — |
| 2022-10-31 | $20.85 | $28.62 | 636,100 | — | — |
| 2022-10-28 | $20.63 | $28.31 | 622,500 | — | — |
| 2022-10-27 | $20.18 | $27.70 | 618,200 | — | — |
| 2022-10-26 | $19.86 | $27.26 | 524,100 | — | — |
| 2022-10-25 | $19.90 | $27.31 | 779,300 | — | — |
| 2022-10-24 | $18.22 | $25.01 | 734,100 | — | — |
| 2022-10-21 | $17.76 | $24.37 | 556,300 | — | — |
| 2022-10-20 | $17.28 | $23.72 | 616,300 | — | — |
| 2022-10-19 | $17.39 | $23.87 | 1,022,900 | — | — |
| 2022-10-18 | $18.16 | $24.92 | 936,200 | — | — |
| 2022-10-17 | $18.87 | $25.90 | 768,100 | — | — |
| 2022-10-14 | $18.84 | $25.86 | 730,200 | — | — |
| 2022-10-13 | $19.85 | $27.24 | 1,126,300 | — | — |
| 2022-10-12 | $19.57 | $26.86 | 1,083,100 | — | — |
| 2022-10-11 | $18.96 | $26.02 | 1,557,900 | — | — |
| 2022-10-10 | $19.02 | $26.10 | 1,010,300 | — | — |
| 2022-10-07 | $19.08 | $26.19 | 869,600 | — | — |
| 2022-10-06 | $20.22 | $27.75 | 736,800 | — | — |
| 2022-10-05 | $20.09 | $27.57 | 1,119,300 | — | — |
| 2022-10-04 | $19.96 | $27.39 | 1,501,800 | — | — |
| 2022-10-03 | $18.08 | $24.81 | 1,995,600 | — | — |
| 2022-09-30 | $17.51 | $23.57 | 4,229,900 | — | — |
| 2022-09-29 | $22.33 | $30.05 | 670,300 | — | — |
| 2022-09-28 | $23.46 | $31.57 | 627,000 | — | — |
| 2022-09-27 | $22.50 | $30.28 | 657,700 | — | — |
| 2022-09-26 | $22.13 | $29.78 | 608,800 | — | — |
| 2022-09-23 | $22.84 | $30.74 | 635,700 | — | — |
| 2022-09-22 | $23.25 | $31.29 | 572,500 | — | — |
| 2022-09-21 | $23.82 | $32.06 | 538,600 | — | — |
| 2022-09-20 | $24.15 | $32.50 | 458,600 | — | — |
| 2022-09-19 | $24.81 | $33.39 | 647,800 | — | — |
| 2022-09-16 | $24.15 | $32.50 | 1,391,800 | — | — |
| 2022-09-15 | $26.11 | $35.14 | 575,600 | — | — |
| 2022-09-14 | $25.89 | $34.84 | 578,600 | — | — |
| 2022-09-13 | $25.80 | $34.72 | 500,900 | — | — |
| 2022-09-12 | $26.93 | $36.24 | 384,100 | — | — |
| 2022-09-09 | $26.40 | $35.53 | 398,700 | — | — |
| 2022-09-08 | $25.96 | $34.94 | 772,600 | — | — |
| 2022-09-07 | $25.77 | $34.68 | 646,200 | — | — |
| 2022-09-06 | $25.26 | $34.00 | 676,200 | — | — |
| 2022-09-02 | $25.32 | $34.08 | 433,500 | — | — |
| 2022-09-01 | $25.73 | $34.63 | 841,800 | — | — |
| 2022-08-31 | $25.84 | $34.78 | 545,900 | — | — |
| 2022-08-30 | $26.55 | $35.73 | 432,300 | — | — |
| 2022-08-29 | $27.23 | $36.65 | 492,000 | — | — |
| 2022-08-26 | $27.05 | $36.40 | 729,900 | — | — |
| 2022-08-25 | $28.82 | $38.79 | 327,600 | — | — |
| 2022-08-24 | $28.04 | $37.74 | 347,700 | — | — |
| 2022-08-23 | $28.76 | $38.71 | 402,100 | — | — |
| 2022-08-22 | $28.24 | $38.01 | 438,400 | — | — |
| 2022-08-19 | $28.99 | $39.01 | 541,400 | — | — |
| 2022-08-18 | $30.12 | $40.54 | 447,600 | — | — |
| 2022-08-17 | $30.45 | $40.98 | 379,100 | — | — |
| 2022-08-16 | $31.22 | $42.02 | 500,200 | — | — |
| 2022-08-15 | $30.00 | $40.37 | 385,200 | — | — |
| 2022-08-12 | $30.74 | $41.37 | 545,400 | — | — |
| 2022-08-11 | $29.99 | $40.36 | 479,000 | — | — |
| 2022-08-10 | $29.58 | $39.81 | 432,700 | — | — |
| 2022-08-09 | $28.80 | $38.76 | 642,600 | — | — |
| 2022-08-08 | $29.48 | $39.67 | 953,200 | — | — |
| 2022-08-05 | $28.44 | $38.27 | 827,800 | — | — |
| 2022-08-04 | $28.82 | $38.79 | 1,992,900 | — | — |
| 2022-08-03 | $25.43 | $34.22 | 788,000 | — | — |
| 2022-08-02 | $24.02 | $32.33 | 642,600 | — | — |
| 2022-08-01 | $24.02 | $32.33 | 632,000 | — | — |
| 2022-07-29 | $23.53 | $31.67 | 511,900 | — | — |
| 2022-07-28 | $23.22 | $31.25 | 597,600 | — | — |
| 2022-07-27 | $22.30 | $30.01 | 769,000 | — | — |
| 2022-07-26 | $21.09 | $28.38 | 1,812,500 | — | — |
| 2022-07-25 | $23.52 | $31.65 | 424,100 | — | — |
| 2022-07-22 | $23.59 | $31.75 | 407,500 | — | — |
| 2022-07-21 | $23.55 | $31.69 | 515,500 | — | — |
| 2022-07-20 | $23.46 | $31.57 | 591,500 | — | — |
| 2022-07-19 | $22.46 | $30.23 | 615,200 | — | — |
| 2022-07-18 | $21.90 | $29.47 | 860,000 | — | — |
| 2022-07-15 | $21.30 | $28.67 | 964,700 | — | — |
| 2022-07-14 | $19.71 | $26.53 | 594,100 | — | — |
| 2022-07-13 | $20.68 | $27.83 | 506,300 | — | — |
| 2022-07-12 | $20.63 | $27.76 | 613,400 | — | — |
| 2022-07-11 | $20.36 | $27.40 | 416,400 | — | — |
| 2022-07-08 | $20.61 | $27.74 | 484,800 | — | — |
| 2022-07-07 | $21.11 | $28.41 | 646,800 | — | — |
| 2022-07-06 | $19.59 | $26.36 | 558,700 | — | — |
| 2022-07-05 | $20.49 | $27.58 | 835,800 | — | — |
| 2022-07-01 | $19.75 | $26.58 | 582,700 | — | — |
| 2022-06-30 | $19.45 | $26.18 | 1,172,000 | — | — |
| 2022-06-29 | $19.62 | $26.40 | 939,500 | — | — |
| 2022-06-28 | $21.66 | $29.15 | 567,900 | — | — |
| 2022-06-27 | $22.29 | $30.00 | 688,800 | — | — |
| 2022-06-24 | $22.99 | $30.94 | 3,535,700 | — | — |
| 2022-06-23 | $21.30 | $28.67 | 670,800 | — | — |
| 2022-06-22 | $20.61 | $27.74 | 927,800 | — | — |
| 2022-06-21 | $20.31 | $27.33 | 1,817,000 | — | — |
| 2022-06-17 | $20.25 | $27.25 | 2,842,600 | — | — |
| 2022-06-16 | $20.45 | $27.06 | 1,839,100 | — | — |
| 2022-06-15 | $23.47 | $31.06 | 1,130,700 | — | — |
| 2022-06-14 | $23.49 | $31.09 | 1,189,300 | — | — |
| 2022-06-13 | $24.55 | $32.49 | 973,700 | — | — |
| 2022-06-10 | $25.57 | $33.84 | 839,900 | — | — |
| 2022-06-09 | $26.58 | $35.18 | 642,700 | — | — |
| 2022-06-08 | $26.96 | $35.68 | 867,700 | — | — |
| 2022-06-07 | $26.05 | $34.48 | 697,200 | — | — |
| 2022-06-06 | $26.30 | $34.81 | 739,600 | — | — |
| 2022-06-03 | $25.31 | $33.50 | 857,300 | — | — |
| 2022-06-02 | $26.44 | $34.99 | 653,300 | — | — |
| 2022-06-01 | $26.35 | $34.87 | 846,400 | — | — |
| 2022-05-31 | $27.54 | $36.45 | 662,400 | — | — |
| 2022-05-27 | $27.53 | $36.43 | 515,600 | — | — |
| 2022-05-26 | $27.71 | $36.67 | 945,000 | — | — |
| 2022-05-25 | $27.60 | $36.53 | 1,039,500 | — | — |
| 2022-05-24 | $23.85 | $31.56 | 785,100 | — | — |
| 2022-05-23 | $24.35 | $32.23 | 1,036,500 | — | — |
| 2022-05-20 | $24.99 | $33.07 | 915,900 | — | — |
| 2022-05-19 | $25.64 | $33.93 | 986,700 | — | — |
| 2022-05-18 | $26.30 | $34.81 | 1,425,600 | — | — |
| 2022-05-17 | $28.90 | $38.25 | 1,142,700 | — | — |
| 2022-05-16 | $28.75 | $38.05 | 2,028,200 | — | — |
| 2022-05-13 | $28.21 | $37.33 | 1,135,900 | — | — |
| 2022-05-12 | $26.94 | $35.65 | 836,100 | — | — |
| 2022-05-11 | $25.75 | $34.08 | 916,600 | — | — |
| 2022-05-10 | $26.70 | $35.34 | 1,779,600 | — | — |
| 2022-05-09 | $28.22 | $37.35 | 2,130,600 | — | — |
| 2022-05-06 | $26.45 | $35.00 | 1,820,000 | — | — |
| 2022-05-05 | $27.28 | $36.10 | 2,480,700 | — | — |
| 2022-05-04 | $26.19 | $34.66 | 1,587,600 | — | — |
| 2022-05-03 | $25.87 | $34.24 | 970,500 | — | — |
| 2022-05-02 | $25.55 | $33.81 | 697,500 | — | — |
| 2022-04-29 | $24.12 | $31.92 | 873,700 | — | — |
| 2022-04-28 | $24.75 | $32.75 | 585,500 | — | — |
| 2022-04-27 | $23.52 | $31.13 | 905,500 | — | — |
| 2022-04-26 | $23.85 | $31.56 | 1,107,300 | — | — |
| 2022-04-25 | $24.59 | $32.54 | 931,900 | — | — |
| 2022-04-22 | $24.53 | $32.46 | 706,900 | — | — |
| 2022-04-21 | $25.51 | $33.76 | 814,200 | — | — |
| 2022-04-20 | $25.68 | $33.99 | 699,200 | — | — |
| 2022-04-19 | $26.12 | $34.57 | 900,800 | — | — |
| 2022-04-18 | $24.70 | $32.69 | 1,048,700 | — | — |
| 2022-04-14 | $24.99 | $33.07 | 794,500 | — | — |
| 2022-04-13 | $25.27 | $33.44 | 517,600 | — | — |
| 2022-04-12 | $24.74 | $32.74 | 1,191,600 | — | — |
| 2022-04-11 | $25.17 | $33.31 | 1,317,900 | — | — |
| 2022-04-08 | $24.52 | $32.45 | 1,362,200 | — | — |
| 2022-04-07 | $23.84 | $31.55 | 1,429,600 | — | — |
| 2022-04-06 | $24.29 | $32.15 | 1,927,200 | — | — |
| 2022-04-05 | $23.88 | $31.60 | 1,460,700 | — | — |
| 2022-04-04 | $24.29 | $32.15 | 1,043,800 | — | — |
| 2022-04-01 | $24.55 | $32.04 | 1,053,200 | — | — |
| 2022-03-31 | $25.19 | $32.88 | 1,535,900 | — | — |
| 2022-03-30 | $26.50 | $34.59 | 1,602,200 | — | — |
| 2022-03-29 | $26.98 | $35.21 | 1,020,600 | — | — |
| 2022-03-28 | $25.71 | $33.55 | 925,600 | — | — |
| 2022-03-25 | $25.45 | $33.21 | 614,000 | — | — |
| 2022-03-24 | $25.92 | $33.83 | 804,100 | — | — |
| 2022-03-23 | $26.01 | $33.95 | 620,700 | — | — |
| 2022-03-22 | $27.11 | $35.38 | 838,000 | — | — |
| 2022-03-21 | $26.38 | $34.43 | 632,300 | — | — |
| 2022-03-18 | $27.65 | $36.09 | 1,761,000 | — | — |
| 2022-03-17 | $27.24 | $35.55 | 1,043,300 | — | — |
| 2022-03-16 | $27.19 | $35.49 | 782,600 | — | — |
| 2022-03-15 | $26.67 | $34.81 | 1,153,300 | — | — |
| 2022-03-14 | $25.64 | $33.46 | 814,300 | — | — |
| 2022-03-11 | $25.92 | $33.83 | 801,800 | — | — |
| 2022-03-10 | $26.79 | $34.96 | 857,000 | — | — |
| 2022-03-09 | $27.82 | $36.31 | 932,800 | — | — |
| 2022-03-08 | $28.55 | $37.26 | 1,108,700 | — | — |
| 2022-03-07 | $26.88 | $35.08 | 1,121,000 | — | — |
| 2022-03-04 | $27.77 | $36.24 | 1,139,000 | — | — |
| 2022-03-03 | $29.01 | $37.86 | 1,420,400 | — | — |
| 2022-03-02 | $27.85 | $36.35 | 1,083,100 | — | — |
| 2022-03-01 | $27.08 | $35.34 | 1,558,700 | — | — |
| 2022-02-28 | $28.41 | $37.08 | 1,270,000 | — | — |
| 2022-02-25 | $29.39 | $38.36 | 2,239,700 | — | — |
| 2022-02-24 | $29.05 | $37.91 | 5,792,500 | — | — |
| 2022-02-23 | $34.76 | $45.37 | 1,734,900 | — | — |
| 2022-02-22 | $37.71 | $49.22 | 1,237,700 | — | — |
| 2022-02-18 | $39.55 | $51.62 | 1,616,100 | — | — |
| 2022-02-17 | $40.55 | $52.92 | 618,200 | — | — |
| 2022-02-16 | $41.45 | $54.10 | 630,100 | — | — |
| 2022-02-15 | $41.83 | $54.59 | 576,400 | — | — |
| 2022-02-14 | $40.31 | $52.61 | 973,200 | — | — |
| 2022-02-11 | $38.94 | $50.82 | 448,400 | — | — |
| 2022-02-10 | $39.90 | $52.07 | 526,100 | — | — |
| 2022-02-09 | $41.47 | $54.12 | 733,300 | — | — |
| 2022-02-08 | $40.72 | $53.14 | 867,300 | — | — |
| 2022-02-07 | $39.49 | $51.54 | 647,300 | — | — |
| 2022-02-04 | $38.55 | $50.31 | 854,000 | — | — |
| 2022-02-03 | $39.10 | $51.03 | 814,100 | — | — |
| 2022-02-02 | $40.01 | $52.22 | 1,289,100 | — | — |
| 2022-02-01 | $42.97 | $56.08 | 543,900 | — | — |
| 2022-01-31 | $42.15 | $55.01 | 1,137,800 | — | — |
| 2022-01-28 | $43.29 | $56.50 | 505,000 | — | — |
| 2022-01-27 | $41.78 | $54.53 | 787,100 | — | — |
| 2022-01-26 | $43.09 | $56.24 | 695,300 | — | — |
| 2022-01-25 | $45.05 | $58.79 | 700,700 | — | — |
| 2022-01-24 | $45.10 | $58.86 | 1,170,600 | — | — |
| 2022-01-21 | $41.16 | $53.72 | 990,700 | — | — |
| 2022-01-20 | $42.30 | $55.21 | 610,200 | — | — |
| 2022-01-19 | $43.84 | $57.22 | 796,500 | — | — |
| 2022-01-18 | $43.81 | $57.18 | 552,100 | — | — |
| 2022-01-14 | $45.25 | $59.06 | 735,400 | — | — |
| 2022-01-13 | $45.85 | $59.84 | 456,100 | — | — |
| 2022-01-12 | $46.57 | $60.78 | 737,000 | — | — |
| 2022-01-11 | $44.67 | $58.30 | 725,800 | — | — |
| 2022-01-10 | $45.50 | $59.38 | 622,700 | — | — |
| 2022-01-07 | $46.66 | $60.90 | 645,200 | — | — |
| 2022-01-06 | $47.42 | $61.89 | 515,100 | — | — |
| 2022-01-05 | $47.09 | $61.46 | 420,800 | — | — |
| 2022-01-04 | $49.42 | $64.50 | 471,000 | — | — |
| 2022-01-03 | $49.02 | $63.98 | 579,900 | — | — |