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
- 2018-02-08 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 | $26.83 | $28.78 | 255,100 | — | — |
| 2022-12-29 | $27.13 | $29.10 | 168,700 | — | — |
| 2022-12-28 | $26.64 | $28.58 | 184,000 | — | — |
| 2022-12-27 | $27.19 | $29.17 | 180,200 | — | — |
| 2022-12-23 | $27.20 | $29.18 | 249,900 | — | — |
| 2022-12-22 | $26.94 | $28.90 | 113,900 | — | — |
| 2022-12-21 | $27.49 | $29.49 | 201,700 | — | — |
| 2022-12-20 | $27.16 | $29.14 | 303,100 | — | — |
| 2022-12-19 | $26.39 | $28.31 | 141,700 | — | — |
| 2022-12-16 | $26.95 | $28.91 | 298,000 | — | — |
| 2022-12-15 | $27.15 | $29.12 | 353,500 | — | — |
| 2022-12-14 | $27.14 | $29.11 | 374,300 | — | — |
| 2022-12-13 | $27.58 | $29.59 | 719,300 | — | — |
| 2022-12-12 | $27.69 | $29.70 | 329,900 | — | — |
| 2022-12-09 | $27.58 | $29.59 | 222,800 | — | — |
| 2022-12-08 | $27.57 | $29.58 | 295,200 | — | — |
| 2022-12-07 | $27.56 | $29.30 | 405,600 | — | — |
| 2022-12-06 | $28.42 | $30.21 | 306,700 | — | — |
| 2022-12-05 | $29.44 | $31.29 | 254,700 | — | — |
| 2022-12-02 | $29.83 | $31.71 | 202,600 | — | — |
| 2022-12-01 | $29.31 | $31.16 | 482,400 | — | — |
| 2022-11-30 | $29.00 | $30.83 | 401,100 | — | — |
| 2022-11-29 | $28.66 | $30.47 | 480,600 | — | — |
| 2022-11-28 | $28.00 | $29.76 | 495,800 | — | — |
| 2022-11-25 | $28.87 | $30.69 | 472,300 | — | — |
| 2022-11-23 | $30.63 | $32.56 | 189,100 | — | — |
| 2022-11-22 | $31.82 | $33.82 | 185,400 | — | — |
| 2022-11-21 | $31.56 | $33.55 | 197,800 | — | — |
| 2022-11-18 | $31.45 | $33.43 | 244,500 | — | — |
| 2022-11-17 | $31.63 | $33.62 | 256,800 | — | — |
| 2022-11-16 | $31.69 | $33.69 | 188,100 | — | — |
| 2022-11-15 | $31.84 | $33.85 | 351,800 | — | — |
| 2022-11-14 | $31.68 | $33.68 | 258,900 | — | — |
| 2022-11-11 | $32.26 | $34.29 | 346,400 | — | — |
| 2022-11-10 | $31.84 | $33.85 | 354,700 | — | — |
| 2022-11-09 | $28.74 | $30.55 | 244,100 | — | — |
| 2022-11-08 | $29.30 | $31.15 | 285,600 | — | — |
| 2022-11-07 | $29.42 | $31.27 | 247,200 | — | — |
| 2022-11-04 | $28.65 | $30.45 | 295,900 | — | — |
| 2022-11-03 | $28.00 | $29.76 | 145,900 | — | — |
| 2022-11-02 | $28.44 | $30.23 | 122,200 | — | — |
| 2022-11-01 | $29.20 | $31.04 | 154,800 | — | — |
| 2022-10-31 | $28.92 | $30.74 | 155,300 | — | — |
| 2022-10-28 | $29.22 | $31.06 | 167,400 | — | — |
| 2022-10-27 | $28.33 | $30.11 | 312,100 | — | — |
| 2022-10-26 | $28.42 | $30.21 | 214,400 | — | — |
| 2022-10-25 | $28.10 | $29.87 | 216,200 | — | — |
| 2022-10-24 | $27.59 | $29.33 | 194,500 | — | — |
| 2022-10-21 | $26.67 | $28.35 | 161,600 | — | — |
| 2022-10-20 | $25.45 | $27.05 | 162,800 | — | — |
| 2022-10-19 | $26.55 | $28.22 | 253,900 | — | — |
| 2022-10-18 | $26.60 | $28.28 | 147,700 | — | — |
| 2022-10-17 | $26.38 | $28.04 | 162,600 | — | — |
| 2022-10-14 | $26.22 | $27.87 | 252,700 | — | — |
| 2022-10-13 | $26.57 | $28.24 | 230,600 | — | — |
| 2022-10-12 | $25.54 | $27.15 | 221,700 | — | — |
| 2022-10-11 | $24.99 | $26.56 | 200,300 | — | — |
| 2022-10-10 | $25.60 | $27.21 | 123,000 | — | — |
| 2022-10-07 | $25.49 | $27.10 | 287,400 | — | — |
| 2022-10-06 | $25.89 | $27.52 | 200,700 | — | — |
| 2022-10-05 | $26.05 | $27.69 | 616,900 | — | — |
| 2022-10-04 | $25.61 | $27.22 | 207,600 | — | — |
| 2022-10-03 | $24.73 | $26.29 | 374,000 | — | — |
| 2022-09-30 | $23.31 | $24.78 | 348,600 | — | — |
| 2022-09-29 | $23.15 | $24.61 | 171,300 | — | — |
| 2022-09-28 | $24.06 | $25.58 | 271,900 | — | — |
| 2022-09-27 | $23.64 | $25.13 | 134,500 | — | — |
| 2022-09-26 | $24.32 | $25.85 | 78,600 | — | — |
| 2022-09-23 | $24.57 | $26.12 | 92,800 | — | — |
| 2022-09-22 | $25.36 | $26.96 | 136,900 | — | — |
| 2022-09-21 | $26.32 | $27.98 | 151,000 | — | — |
| 2022-09-20 | $26.42 | $28.08 | 202,800 | — | — |
| 2022-09-19 | $27.72 | $29.47 | 273,900 | — | — |
| 2022-09-16 | $27.16 | $28.87 | 574,000 | — | — |
| 2022-09-15 | $27.43 | $29.16 | 222,000 | — | — |
| 2022-09-14 | $27.47 | $29.20 | 223,200 | — | — |
| 2022-09-13 | $27.14 | $28.85 | 215,800 | — | — |
| 2022-09-12 | $28.81 | $30.62 | 195,400 | — | — |
| 2022-09-09 | $28.17 | $29.94 | 181,000 | — | — |
| 2022-09-08 | $27.74 | $29.22 | 167,600 | — | — |
| 2022-09-07 | $27.31 | $28.77 | 171,600 | — | — |
| 2022-09-06 | $26.68 | $28.11 | 192,800 | — | — |
| 2022-09-02 | $26.66 | $28.08 | 124,400 | — | — |
| 2022-09-01 | $26.71 | $28.14 | 172,800 | — | — |
| 2022-08-31 | $26.78 | $28.21 | 128,700 | — | — |
| 2022-08-30 | $27.15 | $28.60 | 122,200 | — | — |
| 2022-08-29 | $27.21 | $28.66 | 105,800 | — | — |
| 2022-08-26 | $27.36 | $28.82 | 124,800 | — | — |
| 2022-08-25 | $28.51 | $30.03 | 98,800 | — | — |
| 2022-08-24 | $28.23 | $29.74 | 138,300 | — | — |
| 2022-08-23 | $28.17 | $29.67 | 170,500 | — | — |
| 2022-08-22 | $28.00 | $29.50 | 132,300 | — | — |
| 2022-08-19 | $28.39 | $29.91 | 188,200 | — | — |
| 2022-08-18 | $29.21 | $30.77 | 155,700 | — | — |
| 2022-08-17 | $29.25 | $30.81 | 190,300 | — | — |
| 2022-08-16 | $29.93 | $31.53 | 191,300 | — | — |
| 2022-08-15 | $30.25 | $31.87 | 212,100 | — | — |
| 2022-08-12 | $30.02 | $31.62 | 172,600 | — | — |
| 2022-08-11 | $29.53 | $31.11 | 229,700 | — | — |
| 2022-08-10 | $28.37 | $29.89 | 125,100 | — | — |
| 2022-08-09 | $27.56 | $29.03 | 132,900 | — | — |
| 2022-08-08 | $27.58 | $29.05 | 146,600 | — | — |
| 2022-08-05 | $27.82 | $29.31 | 280,200 | — | — |
| 2022-08-04 | $28.67 | $30.20 | 203,600 | — | — |
| 2022-08-03 | $27.88 | $29.37 | 145,500 | — | — |
| 2022-08-02 | $27.81 | $29.30 | 141,700 | — | — |
| 2022-08-01 | $28.02 | $29.52 | 151,600 | — | — |
| 2022-07-29 | $27.67 | $29.15 | 105,600 | — | — |
| 2022-07-28 | $26.90 | $28.34 | 118,200 | — | — |
| 2022-07-27 | $26.30 | $27.70 | 179,700 | — | — |
| 2022-07-26 | $25.78 | $27.16 | 146,400 | — | — |
| 2022-07-25 | $25.37 | $26.73 | 122,800 | — | — |
| 2022-07-22 | $25.09 | $26.43 | 108,000 | — | — |
| 2022-07-21 | $25.14 | $26.48 | 199,200 | — | — |
| 2022-07-20 | $25.00 | $26.34 | 155,900 | — | — |
| 2022-07-19 | $24.63 | $25.95 | 146,800 | — | — |
| 2022-07-18 | $23.72 | $24.99 | 170,200 | — | — |
| 2022-07-15 | $23.43 | $24.68 | 295,000 | — | — |
| 2022-07-14 | $22.69 | $23.90 | 432,300 | — | — |
| 2022-07-13 | $23.05 | $24.28 | 351,900 | — | — |
| 2022-07-12 | $23.74 | $25.01 | 297,200 | — | — |
| 2022-07-11 | $23.60 | $24.86 | 345,300 | — | — |
| 2022-07-08 | $24.71 | $26.03 | 361,900 | — | — |
| 2022-07-07 | $25.36 | $26.71 | 223,300 | — | — |
| 2022-07-06 | $24.70 | $26.02 | 160,900 | — | — |
| 2022-07-05 | $25.12 | $26.46 | 261,600 | — | — |
| 2022-07-01 | $24.79 | $26.11 | 198,000 | — | — |
| 2022-06-30 | $24.10 | $25.39 | 308,400 | — | — |
| 2022-06-29 | $24.29 | $25.59 | 401,300 | — | — |
| 2022-06-28 | $26.60 | $28.02 | 198,500 | — | — |
| 2022-06-27 | $26.69 | $28.12 | 286,400 | — | — |
| 2022-06-24 | $26.40 | $27.81 | 3,013,700 | — | — |
| 2022-06-23 | $25.85 | $27.23 | 233,400 | — | — |
| 2022-06-22 | $25.76 | $27.14 | 226,100 | — | — |
| 2022-06-21 | $25.77 | $27.15 | 257,300 | — | — |
| 2022-06-17 | $25.54 | $26.90 | 467,300 | — | — |
| 2022-06-16 | $24.97 | $26.30 | 357,300 | — | — |
| 2022-06-15 | $25.75 | $27.13 | 329,400 | — | — |
| 2022-06-14 | $24.96 | $26.29 | 289,600 | — | — |
| 2022-06-13 | $24.15 | $25.44 | 295,400 | — | — |
| 2022-06-10 | $25.80 | $27.18 | 309,100 | — | — |
| 2022-06-09 | $26.39 | $27.80 | 242,900 | — | — |
| 2022-06-08 | $26.86 | $28.03 | 311,800 | — | — |
| 2022-06-07 | $27.35 | $28.54 | 346,400 | — | — |
| 2022-06-06 | $27.59 | $28.79 | 293,200 | — | — |
| 2022-06-03 | $28.70 | $29.95 | 217,800 | — | — |
| 2022-06-02 | $28.98 | $30.24 | 164,400 | — | — |
| 2022-06-01 | $28.16 | $29.39 | 246,400 | — | — |
| 2022-05-31 | $28.28 | $29.51 | 236,600 | — | — |
| 2022-05-27 | $28.25 | $29.48 | 197,500 | — | — |
| 2022-05-26 | $27.60 | $28.80 | 173,500 | — | — |
| 2022-05-25 | $26.93 | $28.10 | 202,800 | — | — |
| 2022-05-24 | $26.03 | $27.17 | 203,300 | — | — |
| 2022-05-23 | $26.64 | $27.80 | 366,800 | — | — |
| 2022-05-20 | $26.35 | $27.50 | 164,300 | — | — |
| 2022-05-19 | $26.01 | $27.14 | 226,500 | — | — |
| 2022-05-18 | $26.29 | $27.44 | 321,100 | — | — |
| 2022-05-17 | $27.39 | $28.58 | 370,800 | — | — |
| 2022-05-16 | $26.41 | $27.56 | 375,700 | — | — |
| 2022-05-13 | $25.95 | $27.08 | 263,400 | — | — |
| 2022-05-12 | $25.69 | $26.81 | 291,900 | — | — |
| 2022-05-11 | $25.09 | $26.18 | 233,300 | — | — |
| 2022-05-10 | $25.50 | $26.61 | 355,600 | — | — |
| 2022-05-09 | $25.70 | $26.82 | 280,800 | — | — |
| 2022-05-06 | $26.56 | $27.72 | 524,400 | — | — |
| 2022-05-05 | $26.62 | $27.78 | 386,100 | — | — |
| 2022-05-04 | $28.37 | $29.61 | 243,600 | — | — |
| 2022-05-03 | $27.87 | $29.09 | 188,000 | — | — |
| 2022-05-02 | $27.82 | $29.03 | 222,200 | — | — |
| 2022-04-29 | $26.99 | $28.17 | 290,500 | — | — |
| 2022-04-28 | $27.79 | $29.00 | 188,800 | — | — |
| 2022-04-27 | $27.15 | $28.33 | 188,300 | — | — |
| 2022-04-26 | $27.07 | $28.25 | 284,100 | — | — |
| 2022-04-25 | $28.33 | $29.57 | 387,200 | — | — |
| 2022-04-22 | $27.55 | $28.75 | 225,900 | — | — |
| 2022-04-21 | $28.63 | $29.88 | 249,700 | — | — |
| 2022-04-20 | $29.42 | $30.70 | 327,700 | — | — |
| 2022-04-19 | $28.99 | $30.25 | 247,400 | — | — |
| 2022-04-18 | $27.24 | $28.43 | 160,000 | — | — |
| 2022-04-14 | $27.35 | $28.54 | 297,100 | — | — |
| 2022-04-13 | $27.34 | $28.53 | 358,100 | — | — |
| 2022-04-12 | $26.54 | $27.70 | 322,100 | — | — |
| 2022-04-11 | $26.79 | $27.96 | 270,200 | — | — |
| 2022-04-08 | $26.96 | $28.14 | 380,700 | — | — |
| 2022-04-07 | $27.60 | $28.80 | 388,100 | — | — |
| 2022-04-06 | $27.87 | $29.09 | 261,100 | — | — |
| 2022-04-05 | $28.60 | $29.85 | 250,200 | — | — |
| 2022-04-04 | $28.75 | $30.00 | 329,600 | — | — |
| 2022-04-01 | $29.15 | $30.42 | 324,600 | — | — |
| 2022-03-31 | $28.87 | $30.13 | 368,800 | — | — |
| 2022-03-30 | $29.69 | $30.98 | 362,400 | — | — |
| 2022-03-29 | $30.00 | $31.31 | 320,500 | — | — |
| 2022-03-28 | $29.51 | $30.80 | 332,100 | — | — |
| 2022-03-25 | $30.04 | $31.35 | 188,200 | — | — |
| 2022-03-24 | $30.40 | $31.73 | 391,500 | — | — |
| 2022-03-23 | $30.28 | $31.60 | 452,800 | — | — |
| 2022-03-22 | $32.16 | $33.56 | 512,300 | — | — |
| 2022-03-21 | $31.16 | $32.52 | 643,500 | — | — |
| 2022-03-18 | $32.23 | $33.64 | 1,063,300 | — | — |
| 2022-03-17 | $34.00 | $35.48 | 366,000 | — | — |
| 2022-03-16 | $34.07 | $35.56 | 479,500 | — | — |
| 2022-03-15 | $32.17 | $33.57 | 175,000 | — | — |
| 2022-03-14 | $31.75 | $33.13 | 182,300 | — | — |
| 2022-03-11 | $31.37 | $32.74 | 359,500 | — | — |
| 2022-03-10 | $31.25 | $32.61 | 246,000 | — | — |
| 2022-03-09 | $30.97 | $32.32 | 281,900 | — | — |
| 2022-03-08 | $29.27 | $30.29 | 385,100 | — | — |
| 2022-03-07 | $29.33 | $30.35 | 450,900 | — | — |
| 2022-03-04 | $31.38 | $32.47 | 254,300 | — | — |
| 2022-03-03 | $33.13 | $34.28 | 183,300 | — | — |
| 2022-03-02 | $33.94 | $35.12 | 115,700 | — | — |
| 2022-03-01 | $32.41 | $33.53 | 209,200 | — | — |
| 2022-02-28 | $33.17 | $34.32 | 160,100 | — | — |
| 2022-02-25 | $33.17 | $34.32 | 167,900 | — | — |
| 2022-02-24 | $31.96 | $33.07 | 276,300 | — | — |
| 2022-02-23 | $31.99 | $33.10 | 226,000 | — | — |
| 2022-02-22 | $32.53 | $33.66 | 271,200 | — | — |
| 2022-02-18 | $33.55 | $34.71 | 145,600 | — | — |
| 2022-02-17 | $33.74 | $34.91 | 167,800 | — | — |
| 2022-02-16 | $35.00 | $36.21 | 190,900 | — | — |
| 2022-02-15 | $34.30 | $35.49 | 276,100 | — | — |
| 2022-02-14 | $33.48 | $34.64 | 174,000 | — | — |
| 2022-02-11 | $34.47 | $35.67 | 210,700 | — | — |
| 2022-02-10 | $35.13 | $36.35 | 286,600 | — | — |
| 2022-02-09 | $35.55 | $36.78 | 138,500 | — | — |
| 2022-02-08 | $34.69 | $35.89 | 151,200 | — | — |
| 2022-02-07 | $34.36 | $35.55 | 139,900 | — | — |
| 2022-02-04 | $33.79 | $34.96 | 167,100 | — | — |
| 2022-02-03 | $32.83 | $33.97 | 92,000 | — | — |
| 2022-02-02 | $33.50 | $34.66 | 103,400 | — | — |
| 2022-02-01 | $33.39 | $34.55 | 114,900 | — | — |
| 2022-01-31 | $32.67 | $33.80 | 93,400 | — | — |
| 2022-01-28 | $31.83 | $32.93 | 160,500 | — | — |
| 2022-01-27 | $31.19 | $32.27 | 173,200 | — | — |
| 2022-01-26 | $31.11 | $32.19 | 247,300 | — | — |
| 2022-01-25 | $30.59 | $31.65 | 300,700 | — | — |
| 2022-01-24 | $31.01 | $32.09 | 241,000 | — | — |
| 2022-01-21 | $31.36 | $32.45 | 211,500 | — | — |
| 2022-01-20 | $32.45 | $33.58 | 143,000 | — | — |
| 2022-01-19 | $32.43 | $33.56 | 107,600 | — | — |
| 2022-01-18 | $32.74 | $33.88 | 274,500 | — | — |
| 2022-01-14 | $33.53 | $34.69 | 124,600 | — | — |
| 2022-01-13 | $34.59 | $35.79 | 241,000 | — | — |
| 2022-01-12 | $35.31 | $36.54 | 158,700 | — | — |
| 2022-01-11 | $34.68 | $35.88 | 267,200 | — | — |
| 2022-01-10 | $33.74 | $34.91 | 174,800 | — | — |
| 2022-01-07 | $34.23 | $35.42 | 215,600 | — | — |
| 2022-01-06 | $33.98 | $35.16 | 246,900 | — | — |
| 2022-01-05 | $35.17 | $36.39 | 173,000 | — | — |
| 2022-01-04 | $36.18 | $37.44 | 291,400 | — | — |
| 2022-01-03 | $36.24 | $37.50 | 111,000 | — | — |