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
- 2019-10-11 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 | $25.31 | $25.31 | 747,800 | — | — |
| 2022-12-29 | $25.09 | $25.09 | 680,900 | — | — |
| 2022-12-28 | $24.80 | $24.80 | 663,900 | — | — |
| 2022-12-27 | $25.10 | $25.10 | 688,700 | — | — |
| 2022-12-23 | $25.73 | $25.73 | 621,800 | — | — |
| 2022-12-22 | $26.14 | $26.14 | 551,600 | — | — |
| 2022-12-21 | $26.26 | $26.26 | 622,400 | — | — |
| 2022-12-20 | $25.52 | $25.52 | 582,200 | — | — |
| 2022-12-19 | $25.17 | $25.17 | 889,700 | — | — |
| 2022-12-16 | $26.67 | $26.67 | 3,413,300 | — | — |
| 2022-12-15 | $25.19 | $25.19 | 918,900 | — | — |
| 2022-12-14 | $25.90 | $25.90 | 742,200 | — | — |
| 2022-12-13 | $26.24 | $26.24 | 786,400 | — | — |
| 2022-12-12 | $25.50 | $25.50 | 771,500 | — | — |
| 2022-12-09 | $25.42 | $25.42 | 564,200 | — | — |
| 2022-12-08 | $25.80 | $25.80 | 716,700 | — | — |
| 2022-12-07 | $25.59 | $25.59 | 521,600 | — | — |
| 2022-12-06 | $25.62 | $25.62 | 783,000 | — | — |
| 2022-12-05 | $26.57 | $26.57 | 659,400 | — | — |
| 2022-12-02 | $27.61 | $27.61 | 641,000 | — | — |
| 2022-12-01 | $27.03 | $27.03 | 888,100 | — | — |
| 2022-11-30 | $28.22 | $28.22 | 1,338,200 | — | — |
| 2022-11-29 | $27.26 | $27.26 | 705,100 | — | — |
| 2022-11-28 | $26.95 | $26.95 | 751,800 | — | — |
| 2022-11-25 | $27.23 | $27.23 | 216,400 | — | — |
| 2022-11-23 | $27.25 | $27.25 | 477,000 | — | — |
| 2022-11-22 | $27.41 | $27.41 | 526,000 | — | — |
| 2022-11-21 | $26.70 | $26.70 | 440,800 | — | — |
| 2022-11-18 | $27.02 | $27.02 | 537,400 | — | — |
| 2022-11-17 | $27.25 | $27.25 | 583,100 | — | — |
| 2022-11-16 | $27.31 | $27.31 | 1,146,700 | — | — |
| 2022-11-15 | $27.35 | $27.35 | 977,000 | — | — |
| 2022-11-14 | $26.85 | $26.85 | 795,200 | — | — |
| 2022-11-11 | $27.35 | $27.35 | 1,211,000 | — | — |
| 2022-11-10 | $27.43 | $27.43 | 1,284,400 | — | — |
| 2022-11-09 | $25.96 | $25.96 | 1,082,100 | — | — |
| 2022-11-08 | $26.84 | $26.84 | 1,318,300 | — | — |
| 2022-11-07 | $27.24 | $27.24 | 1,957,000 | — | — |
| 2022-11-04 | $25.66 | $25.66 | 2,056,200 | — | — |
| 2022-11-03 | $21.80 | $21.80 | 645,100 | — | — |
| 2022-11-02 | $22.32 | $22.32 | 713,700 | — | — |
| 2022-11-01 | $22.52 | $22.52 | 651,600 | — | — |
| 2022-10-31 | $21.98 | $21.98 | 616,700 | — | — |
| 2022-10-28 | $22.65 | $22.65 | 818,400 | — | — |
| 2022-10-27 | $21.88 | $21.88 | 567,700 | — | — |
| 2022-10-26 | $22.30 | $22.30 | 574,800 | — | — |
| 2022-10-25 | $21.92 | $21.92 | 625,400 | — | — |
| 2022-10-24 | $21.73 | $21.73 | 900,200 | — | — |
| 2022-10-21 | $21.24 | $21.24 | 756,800 | — | — |
| 2022-10-20 | $20.37 | $20.37 | 443,000 | — | — |
| 2022-10-19 | $20.50 | $20.50 | 1,000,100 | — | — |
| 2022-10-18 | $21.45 | $21.45 | 728,400 | — | — |
| 2022-10-17 | $21.60 | $21.60 | 754,200 | — | — |
| 2022-10-14 | $20.67 | $20.67 | 632,100 | — | — |
| 2022-10-13 | $21.43 | $21.43 | 551,100 | — | — |
| 2022-10-12 | $20.86 | $20.86 | 792,000 | — | — |
| 2022-10-11 | $20.48 | $20.48 | 1,036,400 | — | — |
| 2022-10-10 | $21.28 | $21.28 | 772,000 | — | — |
| 2022-10-07 | $20.61 | $20.61 | 910,400 | — | — |
| 2022-10-06 | $21.34 | $21.34 | 953,600 | — | — |
| 2022-10-05 | $22.25 | $22.25 | 1,131,800 | — | — |
| 2022-10-04 | $21.49 | $21.49 | 1,321,400 | — | — |
| 2022-10-03 | $19.96 | $19.96 | 949,600 | — | — |
| 2022-09-30 | $19.28 | $19.28 | 949,000 | — | — |
| 2022-09-29 | $19.11 | $19.11 | 1,487,000 | — | — |
| 2022-09-28 | $19.00 | $19.00 | 1,140,500 | — | — |
| 2022-09-27 | $18.75 | $18.75 | 946,100 | — | — |
| 2022-09-26 | $18.26 | $18.26 | 1,099,000 | — | — |
| 2022-09-23 | $18.59 | $18.59 | 1,849,200 | — | — |
| 2022-09-22 | $18.63 | $18.63 | 967,500 | — | — |
| 2022-09-21 | $18.70 | $18.70 | 986,000 | — | — |
| 2022-09-20 | $19.21 | $19.21 | 1,447,500 | — | — |
| 2022-09-19 | $19.81 | $19.81 | 1,584,600 | — | — |
| 2022-09-16 | $20.02 | $20.02 | 3,260,400 | — | — |
| 2022-09-15 | $20.31 | $20.31 | 1,558,500 | — | — |
| 2022-09-14 | $21.02 | $21.02 | 1,567,900 | — | — |
| 2022-09-13 | $20.57 | $20.57 | 1,335,500 | — | — |
| 2022-09-12 | $22.17 | $22.17 | 736,000 | — | — |
| 2022-09-09 | $22.38 | $22.38 | 900,600 | — | — |
| 2022-09-08 | $22.26 | $22.26 | 1,476,500 | — | — |
| 2022-09-07 | $22.02 | $22.02 | 1,774,200 | — | — |
| 2022-09-06 | $22.12 | $22.12 | 1,145,900 | — | — |
| 2022-09-02 | $23.70 | $23.70 | 799,400 | — | — |
| 2022-09-01 | $24.34 | $24.34 | 847,100 | — | — |
| 2022-08-31 | $23.75 | $23.75 | 985,300 | — | — |
| 2022-08-30 | $24.35 | $24.35 | 919,800 | — | — |
| 2022-08-29 | $24.25 | $24.25 | 603,500 | — | — |
| 2022-08-26 | $24.40 | $24.40 | 870,900 | — | — |
| 2022-08-25 | $25.40 | $25.40 | 941,700 | — | — |
| 2022-08-24 | $25.16 | $25.16 | 993,300 | — | — |
| 2022-08-23 | $25.00 | $25.00 | 794,200 | — | — |
| 2022-08-22 | $24.31 | $24.31 | 903,700 | — | — |
| 2022-08-19 | $24.65 | $24.65 | 991,100 | — | — |
| 2022-08-18 | $24.88 | $24.88 | 1,175,000 | — | — |
| 2022-08-17 | $25.91 | $25.91 | 855,800 | — | — |
| 2022-08-16 | $26.75 | $26.75 | 1,092,300 | — | — |
| 2022-08-15 | $27.90 | $27.90 | 1,348,200 | — | — |
| 2022-08-12 | $28.60 | $28.60 | 1,420,500 | — | — |
| 2022-08-11 | $27.85 | $27.85 | 1,580,200 | — | — |
| 2022-08-10 | $30.65 | $30.65 | 2,630,200 | — | — |
| 2022-08-09 | $28.84 | $28.84 | 1,433,500 | — | — |
| 2022-08-08 | $30.06 | $30.06 | 940,100 | — | — |
| 2022-08-05 | $30.17 | $30.17 | 771,600 | — | — |
| 2022-08-04 | $29.25 | $29.25 | 753,400 | — | — |
| 2022-08-03 | $29.01 | $29.01 | 573,000 | — | — |
| 2022-08-02 | $27.92 | $27.92 | 572,700 | — | — |
| 2022-08-01 | $27.43 | $27.43 | 726,000 | — | — |
| 2022-07-29 | $27.81 | $27.81 | 640,900 | — | — |
| 2022-07-28 | $28.95 | $28.95 | 621,100 | — | — |
| 2022-07-27 | $29.62 | $29.62 | 505,800 | — | — |
| 2022-07-26 | $28.95 | $28.95 | 602,700 | — | — |
| 2022-07-25 | $29.36 | $29.36 | 394,300 | — | — |
| 2022-07-22 | $28.97 | $28.97 | 620,900 | — | — |
| 2022-07-21 | $30.16 | $30.16 | 411,600 | — | — |
| 2022-07-20 | $30.17 | $30.17 | 732,000 | — | — |
| 2022-07-19 | $29.30 | $29.30 | 749,400 | — | — |
| 2022-07-18 | $27.73 | $27.73 | 665,700 | — | — |
| 2022-07-15 | $29.02 | $29.02 | 612,800 | — | — |
| 2022-07-14 | $28.62 | $28.62 | 844,700 | — | — |
| 2022-07-13 | $31.10 | $31.10 | 888,600 | — | — |
| 2022-07-12 | $30.69 | $30.69 | 788,500 | — | — |
| 2022-07-11 | $30.09 | $30.09 | 1,091,400 | — | — |
| 2022-07-08 | $29.76 | $29.76 | 1,376,000 | — | — |
| 2022-07-07 | $28.99 | $28.99 | 1,297,900 | — | — |
| 2022-07-06 | $27.30 | $27.30 | 1,072,700 | — | — |
| 2022-07-05 | $27.81 | $27.81 | 1,683,800 | — | — |
| 2022-07-01 | $25.87 | $25.87 | 936,600 | — | — |
| 2022-06-30 | $25.47 | $25.47 | 673,800 | — | — |
| 2022-06-29 | $26.01 | $26.01 | 626,900 | — | — |
| 2022-06-28 | $25.73 | $25.73 | 1,350,200 | — | — |
| 2022-06-27 | $26.65 | $26.65 | 1,429,000 | — | — |
| 2022-06-24 | $24.84 | $24.84 | 3,956,400 | — | — |
| 2022-06-23 | $25.89 | $25.89 | 1,191,100 | — | — |
| 2022-06-22 | $24.54 | $24.54 | 969,100 | — | — |
| 2022-06-21 | $24.70 | $24.70 | 1,063,600 | — | — |
| 2022-06-17 | $24.53 | $24.53 | 3,179,000 | — | — |
| 2022-06-16 | $23.17 | $23.17 | 872,400 | — | — |
| 2022-06-15 | $23.92 | $23.92 | 909,600 | — | — |
| 2022-06-14 | $22.26 | $22.26 | 793,600 | — | — |
| 2022-06-13 | $22.09 | $22.09 | 889,300 | — | — |
| 2022-06-10 | $23.12 | $23.12 | 881,400 | — | — |
| 2022-06-09 | $23.83 | $23.83 | 624,300 | — | — |
| 2022-06-08 | $25.00 | $25.00 | 1,022,000 | — | — |
| 2022-06-07 | $26.50 | $26.50 | 932,400 | — | — |
| 2022-06-06 | $24.98 | $24.98 | 658,100 | — | — |
| 2022-06-03 | $25.06 | $25.06 | 619,600 | — | — |
| 2022-06-02 | $24.98 | $24.98 | 693,000 | — | — |
| 2022-06-01 | $25.52 | $25.52 | 783,900 | — | — |
| 2022-05-31 | $25.81 | $25.81 | 1,096,100 | — | — |
| 2022-05-27 | $26.70 | $26.70 | 871,600 | — | — |
| 2022-05-26 | $24.46 | $24.46 | 562,700 | — | — |
| 2022-05-25 | $23.66 | $23.66 | 712,100 | — | — |
| 2022-05-24 | $22.82 | $22.82 | 782,700 | — | — |
| 2022-05-23 | $24.14 | $24.14 | 560,900 | — | — |
| 2022-05-20 | $24.36 | $24.36 | 741,500 | — | — |
| 2022-05-19 | $24.93 | $24.93 | 1,089,900 | — | — |
| 2022-05-18 | $22.71 | $22.71 | 919,700 | — | — |
| 2022-05-17 | $23.09 | $23.09 | 658,300 | — | — |
| 2022-05-16 | $22.28 | $22.28 | 770,000 | — | — |
| 2022-05-13 | $22.63 | $22.63 | 970,200 | — | — |
| 2022-05-12 | $20.64 | $20.64 | 1,177,100 | — | — |
| 2022-05-11 | $19.08 | $19.08 | 1,131,000 | — | — |
| 2022-05-10 | $21.96 | $21.96 | 1,146,800 | — | — |
| 2022-05-09 | $20.62 | $20.62 | 1,498,900 | — | — |
| 2022-05-06 | $21.58 | $21.58 | 1,614,000 | — | — |
| 2022-05-05 | $20.84 | $20.84 | 1,012,700 | — | — |
| 2022-05-04 | $22.27 | $22.27 | 798,800 | — | — |
| 2022-05-03 | $21.43 | $21.43 | 974,400 | — | — |
| 2022-05-02 | $20.86 | $20.86 | 1,732,200 | — | — |
| 2022-04-29 | $20.35 | $20.35 | 815,100 | — | — |
| 2022-04-28 | $21.60 | $21.60 | 1,099,900 | — | — |
| 2022-04-27 | $21.37 | $21.37 | 885,700 | — | — |
| 2022-04-26 | $21.96 | $21.96 | 861,400 | — | — |
| 2022-04-25 | $22.92 | $22.92 | 875,200 | — | — |
| 2022-04-22 | $21.46 | $21.46 | 567,400 | — | — |
| 2022-04-21 | $21.91 | $21.91 | 1,262,400 | — | — |
| 2022-04-20 | $22.90 | $22.90 | 599,600 | — | — |
| 2022-04-19 | $23.25 | $23.25 | 649,700 | — | — |
| 2022-04-18 | $23.02 | $23.02 | 882,100 | — | — |
| 2022-04-14 | $23.93 | $23.93 | 1,230,900 | — | — |
| 2022-04-13 | $23.18 | $23.18 | 966,800 | — | — |
| 2022-04-12 | $21.84 | $21.84 | 971,700 | — | — |
| 2022-04-11 | $21.75 | $21.75 | 1,222,000 | — | — |
| 2022-04-08 | $22.17 | $22.17 | 1,049,200 | — | — |
| 2022-04-07 | $22.83 | $22.83 | 1,488,800 | — | — |
| 2022-04-06 | $22.33 | $22.33 | 2,025,200 | — | — |
| 2022-04-05 | $22.42 | $22.42 | 5,205,900 | — | — |
| 2022-04-04 | $25.33 | $25.33 | 2,069,300 | — | — |
| 2022-04-01 | $25.30 | $25.30 | 20,854,800 | — | — |
| 2022-03-31 | $25.72 | $25.72 | 3,799,600 | — | — |
| 2022-03-30 | $25.91 | $25.91 | 8,208,500 | — | — |
| 2022-03-29 | $22.58 | $22.58 | 1,345,000 | — | — |
| 2022-03-28 | $21.19 | $21.19 | 2,214,500 | — | — |
| 2022-03-25 | $21.81 | $21.81 | 1,792,400 | — | — |
| 2022-03-24 | $25.23 | $25.23 | 665,300 | — | — |
| 2022-03-23 | $24.76 | $24.76 | 613,700 | — | — |
| 2022-03-22 | $26.40 | $26.40 | 953,700 | — | — |
| 2022-03-21 | $25.33 | $25.33 | 827,700 | — | — |
| 2022-03-18 | $26.12 | $26.12 | 2,677,700 | — | — |
| 2022-03-17 | $25.12 | $25.12 | 738,500 | — | — |
| 2022-03-16 | $24.84 | $24.84 | 1,148,800 | — | — |
| 2022-03-15 | $22.99 | $22.99 | 1,528,500 | — | — |
| 2022-03-14 | $22.09 | $22.09 | 1,409,400 | — | — |
| 2022-03-11 | $21.84 | $21.84 | 1,104,200 | — | — |
| 2022-03-10 | $22.43 | $22.43 | 1,479,000 | — | — |
| 2022-03-09 | $23.23 | $23.23 | 804,800 | — | — |
| 2022-03-08 | $22.55 | $22.55 | 792,200 | — | — |
| 2022-03-07 | $22.47 | $22.47 | 1,093,800 | — | — |
| 2022-03-04 | $23.20 | $23.20 | 1,239,600 | — | — |
| 2022-03-03 | $24.30 | $24.30 | 1,273,200 | — | — |
| 2022-03-02 | $24.13 | $24.13 | 1,598,200 | — | — |
| 2022-03-01 | $24.00 | $24.00 | 1,593,800 | — | — |
| 2022-02-28 | $25.19 | $25.19 | 1,656,100 | — | — |
| 2022-02-25 | $27.83 | $27.83 | 1,185,200 | — | — |
| 2022-02-24 | $28.22 | $28.22 | 1,926,800 | — | — |
| 2022-02-23 | $27.80 | $27.80 | 1,177,400 | — | — |
| 2022-02-22 | $29.48 | $29.48 | 816,700 | — | — |
| 2022-02-18 | $30.13 | $30.13 | 706,800 | — | — |
| 2022-02-17 | $30.95 | $30.95 | 717,900 | — | — |
| 2022-02-16 | $32.91 | $32.91 | 624,000 | — | — |
| 2022-02-15 | $32.24 | $32.24 | 795,000 | — | — |
| 2022-02-14 | $30.08 | $30.08 | 856,100 | — | — |
| 2022-02-11 | $32.06 | $32.06 | 1,031,600 | — | — |
| 2022-02-10 | $32.29 | $32.29 | 1,075,300 | — | — |
| 2022-02-09 | $34.15 | $34.15 | 1,011,600 | — | — |
| 2022-02-08 | $32.93 | $32.93 | 1,245,900 | — | — |
| 2022-02-07 | $34.43 | $34.43 | 674,500 | — | — |
| 2022-02-04 | $33.42 | $33.42 | 501,600 | — | — |
| 2022-02-03 | $33.46 | $33.46 | 731,700 | — | — |
| 2022-02-02 | $33.02 | $33.02 | 1,007,700 | — | — |
| 2022-02-01 | $35.18 | $35.18 | 909,500 | — | — |
| 2022-01-31 | $34.33 | $34.33 | 1,215,400 | — | — |
| 2022-01-28 | $33.97 | $33.97 | 1,166,800 | — | — |
| 2022-01-27 | $31.26 | $31.26 | 721,200 | — | — |
| 2022-01-26 | $32.31 | $32.31 | 1,160,000 | — | — |
| 2022-01-25 | $31.36 | $31.36 | 1,531,900 | — | — |
| 2022-01-24 | $32.88 | $32.88 | 2,542,900 | — | — |
| 2022-01-21 | $33.46 | $33.46 | 1,330,200 | — | — |
| 2022-01-20 | $33.14 | $33.14 | 1,109,100 | — | — |
| 2022-01-19 | $34.00 | $34.00 | 1,276,300 | — | — |
| 2022-01-18 | $35.74 | $35.74 | 1,303,400 | — | — |
| 2022-01-14 | $38.70 | $38.70 | 1,468,900 | — | — |
| 2022-01-13 | $37.65 | $37.65 | 3,300,400 | — | — |
| 2022-01-12 | $40.01 | $40.01 | 3,449,300 | — | — |
| 2022-01-11 | $34.77 | $34.77 | 2,273,500 | — | — |
| 2022-01-10 | $33.42 | $33.42 | 1,466,900 | — | — |
| 2022-01-07 | $33.63 | $33.63 | 963,300 | — | — |
| 2022-01-06 | $33.86 | $33.86 | 922,000 | — | — |
| 2022-01-05 | $33.86 | $33.86 | 1,190,900 | — | — |
| 2022-01-04 | $37.11 | $37.11 | 1,912,800 | — | — |
| 2022-01-03 | $39.40 | $39.40 | 1,234,200 | — | — |