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
- 2015-04-16 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 | $20.41 | $28.56 | 1,090,500 | — | — |
| 2022-12-29 | $20.68 | $28.94 | 603,600 | — | — |
| 2022-12-28 | $20.39 | $28.53 | 407,000 | — | — |
| 2022-12-27 | $20.56 | $28.77 | 438,500 | — | — |
| 2022-12-23 | $20.84 | $29.16 | 511,100 | — | — |
| 2022-12-22 | $20.60 | $28.82 | 626,100 | — | — |
| 2022-12-21 | $20.63 | $28.87 | 898,000 | — | — |
| 2022-12-20 | $20.35 | $28.47 | 694,200 | — | — |
| 2022-12-19 | $19.99 | $27.97 | 1,182,000 | — | — |
| 2022-12-16 | $20.18 | $28.24 | 2,031,500 | — | — |
| 2022-12-15 | $20.01 | $28.00 | 1,732,500 | — | — |
| 2022-12-14 | $20.16 | $28.21 | 3,833,800 | — | — |
| 2022-12-13 | $21.53 | $30.13 | 1,350,800 | — | — |
| 2022-12-12 | $21.25 | $29.73 | 968,600 | — | — |
| 2022-12-09 | $21.55 | $30.15 | 1,017,000 | — | — |
| 2022-12-08 | $21.46 | $30.03 | 1,613,400 | — | — |
| 2022-12-07 | $21.76 | $30.45 | 971,100 | — | — |
| 2022-12-06 | $22.26 | $31.15 | 990,300 | — | — |
| 2022-12-05 | $22.61 | $31.64 | 1,329,800 | — | — |
| 2022-12-02 | $21.90 | $30.64 | 514,900 | — | — |
| 2022-12-01 | $21.92 | $30.67 | 620,300 | — | — |
| 2022-11-30 | $22.18 | $31.03 | 980,100 | — | — |
| 2022-11-29 | $21.97 | $30.40 | 782,900 | — | — |
| 2022-11-28 | $22.11 | $30.60 | 930,400 | — | — |
| 2022-11-25 | $22.25 | $30.79 | 396,900 | — | — |
| 2022-11-23 | $22.29 | $30.85 | 734,600 | — | — |
| 2022-11-22 | $22.53 | $31.18 | 1,092,700 | — | — |
| 2022-11-21 | $22.39 | $30.99 | 1,373,800 | — | — |
| 2022-11-18 | $21.86 | $30.25 | 1,120,900 | — | — |
| 2022-11-17 | $21.52 | $29.78 | 905,300 | — | — |
| 2022-11-16 | $21.63 | $29.93 | 761,600 | — | — |
| 2022-11-15 | $22.33 | $30.90 | 709,900 | — | — |
| 2022-11-14 | $22.39 | $30.99 | 767,500 | — | — |
| 2022-11-11 | $22.87 | $31.65 | 1,340,400 | — | — |
| 2022-11-10 | $23.11 | $31.98 | 1,342,000 | — | — |
| 2022-11-09 | $22.00 | $30.45 | 917,800 | — | — |
| 2022-11-08 | $22.81 | $31.57 | 1,131,800 | — | — |
| 2022-11-07 | $22.79 | $31.54 | 650,200 | — | — |
| 2022-11-04 | $22.36 | $30.94 | 1,021,100 | — | — |
| 2022-11-03 | $22.50 | $31.14 | 866,800 | — | — |
| 2022-11-02 | $22.17 | $30.68 | 982,200 | — | — |
| 2022-11-01 | $22.57 | $31.24 | 434,800 | — | — |
| 2022-10-31 | $22.38 | $30.97 | 577,900 | — | — |
| 2022-10-28 | $22.58 | $31.25 | 596,200 | — | — |
| 2022-10-27 | $22.32 | $30.89 | 521,500 | — | — |
| 2022-10-26 | $22.09 | $30.57 | 581,200 | — | — |
| 2022-10-25 | $22.52 | $31.17 | 1,074,800 | — | — |
| 2022-10-24 | $21.71 | $30.05 | 660,500 | — | — |
| 2022-10-21 | $21.96 | $30.39 | 882,400 | — | — |
| 2022-10-20 | $21.07 | $29.16 | 1,430,000 | — | — |
| 2022-10-19 | $21.23 | $29.38 | 503,300 | — | — |
| 2022-10-18 | $21.72 | $30.06 | 802,900 | — | — |
| 2022-10-17 | $21.34 | $29.53 | 754,900 | — | — |
| 2022-10-14 | $21.48 | $29.73 | 815,700 | — | — |
| 2022-10-13 | $21.65 | $29.96 | 794,100 | — | — |
| 2022-10-12 | $21.59 | $29.88 | 958,000 | — | — |
| 2022-10-11 | $21.31 | $29.49 | 852,400 | — | — |
| 2022-10-10 | $21.80 | $30.17 | 852,800 | — | — |
| 2022-10-07 | $21.76 | $30.11 | 585,700 | — | — |
| 2022-10-06 | $22.03 | $30.49 | 522,400 | — | — |
| 2022-10-05 | $22.23 | $30.76 | 903,700 | — | — |
| 2022-10-04 | $22.19 | $30.71 | 837,900 | — | — |
| 2022-10-03 | $21.35 | $29.55 | 1,031,400 | — | — |
| 2022-09-30 | $20.77 | $28.74 | 1,216,600 | — | — |
| 2022-09-29 | $20.93 | $28.97 | 1,727,900 | — | — |
| 2022-09-28 | $21.66 | $29.98 | 1,149,800 | — | — |
| 2022-09-27 | $21.93 | $30.35 | 1,193,800 | — | — |
| 2022-09-26 | $22.29 | $30.85 | 1,514,800 | — | — |
| 2022-09-23 | $22.71 | $31.43 | 1,747,300 | — | — |
| 2022-09-22 | $23.24 | $32.16 | 4,029,400 | — | — |
| 2022-09-21 | $21.41 | $29.63 | 668,900 | — | — |
| 2022-09-20 | $21.66 | $29.98 | 806,600 | — | — |
| 2022-09-19 | $22.05 | $30.52 | 870,800 | — | — |
| 2022-09-16 | $21.94 | $30.36 | 1,988,200 | — | — |
| 2022-09-15 | $22.36 | $30.94 | 963,600 | — | — |
| 2022-09-14 | $22.18 | $30.70 | 993,700 | — | — |
| 2022-09-13 | $22.12 | $30.61 | 740,700 | — | — |
| 2022-09-12 | $22.86 | $31.64 | 762,300 | — | — |
| 2022-09-09 | $22.57 | $31.24 | 849,300 | — | — |
| 2022-09-08 | $22.33 | $30.90 | 794,400 | — | — |
| 2022-09-07 | $22.03 | $30.49 | 1,039,100 | — | — |
| 2022-09-06 | $21.62 | $29.92 | 1,989,500 | — | — |
| 2022-09-02 | $22.58 | $31.25 | 890,300 | — | — |
| 2022-09-01 | $23.25 | $32.18 | 1,827,500 | — | — |
| 2022-08-31 | $22.96 | $31.77 | 1,482,700 | — | — |
| 2022-08-30 | $23.21 | $31.79 | 1,279,500 | — | — |
| 2022-08-29 | $23.39 | $32.04 | 913,100 | — | — |
| 2022-08-26 | $23.38 | $32.02 | 717,300 | — | — |
| 2022-08-25 | $23.99 | $32.86 | 843,700 | — | — |
| 2022-08-24 | $24.01 | $32.88 | 1,321,600 | — | — |
| 2022-08-23 | $23.97 | $32.83 | 895,300 | — | — |
| 2022-08-22 | $24.35 | $33.35 | 1,031,500 | — | — |
| 2022-08-19 | $24.92 | $34.13 | 535,300 | — | — |
| 2022-08-18 | $25.39 | $34.77 | 425,200 | — | — |
| 2022-08-17 | $25.49 | $34.91 | 752,400 | — | — |
| 2022-08-16 | $25.55 | $34.99 | 668,700 | — | — |
| 2022-08-15 | $25.33 | $34.69 | 554,900 | — | — |
| 2022-08-12 | $25.43 | $34.83 | 645,600 | — | — |
| 2022-08-11 | $24.78 | $33.94 | 898,100 | — | — |
| 2022-08-10 | $24.12 | $33.04 | 1,253,400 | — | — |
| 2022-08-09 | $24.14 | $33.06 | 650,200 | — | — |
| 2022-08-08 | $24.48 | $33.53 | 839,800 | — | — |
| 2022-08-05 | $24.16 | $33.09 | 833,500 | — | — |
| 2022-08-04 | $24.56 | $33.64 | 1,257,600 | — | — |
| 2022-08-03 | $23.51 | $32.20 | 739,300 | — | — |
| 2022-08-02 | $23.26 | $31.86 | 653,100 | — | — |
| 2022-08-01 | $23.15 | $31.71 | 806,200 | — | — |
| 2022-07-29 | $23.33 | $31.95 | 1,349,700 | — | — |
| 2022-07-28 | $23.16 | $31.72 | 1,788,300 | — | — |
| 2022-07-27 | $22.86 | $31.31 | 1,386,100 | — | — |
| 2022-07-26 | $22.20 | $30.41 | 773,900 | — | — |
| 2022-07-25 | $22.31 | $30.56 | 932,300 | — | — |
| 2022-07-22 | $22.23 | $30.45 | 720,400 | — | — |
| 2022-07-21 | $22.15 | $30.34 | 1,047,400 | — | — |
| 2022-07-20 | $21.79 | $29.84 | 908,700 | — | — |
| 2022-07-19 | $21.84 | $29.91 | 963,900 | — | — |
| 2022-07-18 | $21.43 | $29.35 | 746,500 | — | — |
| 2022-07-15 | $21.36 | $29.25 | 913,400 | — | — |
| 2022-07-14 | $21.04 | $28.82 | 1,129,500 | — | — |
| 2022-07-13 | $21.56 | $29.53 | 928,200 | — | — |
| 2022-07-12 | $21.70 | $29.72 | 1,063,100 | — | — |
| 2022-07-11 | $22.09 | $30.25 | 825,300 | — | — |
| 2022-07-08 | $22.66 | $31.04 | 748,700 | — | — |
| 2022-07-07 | $22.55 | $30.88 | 1,065,500 | — | — |
| 2022-07-06 | $22.67 | $31.05 | 1,455,500 | — | — |
| 2022-07-05 | $23.42 | $32.08 | 939,300 | — | — |
| 2022-07-01 | $23.34 | $31.97 | 1,304,900 | — | — |
| 2022-06-30 | $23.41 | $32.06 | 1,142,800 | — | — |
| 2022-06-29 | $23.55 | $32.25 | 861,500 | — | — |
| 2022-06-28 | $23.75 | $32.53 | 1,007,400 | — | — |
| 2022-06-27 | $23.75 | $32.53 | 1,597,900 | — | — |
| 2022-06-24 | $23.72 | $32.49 | 2,356,900 | — | — |
| 2022-06-23 | $24.11 | $33.02 | 786,400 | — | — |
| 2022-06-22 | $23.73 | $32.50 | 1,155,900 | — | — |
| 2022-06-21 | $23.52 | $32.21 | 1,479,500 | — | — |
| 2022-06-17 | $23.07 | $31.60 | 1,770,900 | — | — |
| 2022-06-16 | $22.78 | $31.20 | 1,373,100 | — | — |
| 2022-06-15 | $23.06 | $31.58 | 2,529,200 | — | — |
| 2022-06-14 | $23.09 | $31.62 | 1,694,400 | — | — |
| 2022-06-13 | $22.93 | $31.41 | 1,446,900 | — | — |
| 2022-06-10 | $23.65 | $32.39 | 1,457,200 | — | — |
| 2022-06-09 | $23.85 | $32.67 | 1,786,900 | — | — |
| 2022-06-08 | $23.67 | $32.42 | 4,152,700 | — | — |
| 2022-06-07 | $24.03 | $32.91 | 6,082,700 | — | — |
| 2022-06-06 | $24.60 | $33.69 | 4,052,400 | — | — |
| 2022-06-03 | $25.45 | $34.86 | 1,111,800 | — | — |
| 2022-06-02 | $26.15 | $35.82 | 1,665,300 | — | — |
| 2022-06-01 | $26.05 | $35.68 | 1,059,500 | — | — |
| 2022-05-31 | $26.13 | $35.79 | 1,382,600 | — | — |
| 2022-05-27 | $26.52 | $35.99 | 984,700 | — | — |
| 2022-05-26 | $26.16 | $35.50 | 808,500 | — | — |
| 2022-05-25 | $25.84 | $35.07 | 1,104,500 | — | — |
| 2022-05-24 | $25.95 | $35.22 | 1,082,000 | — | — |
| 2022-05-23 | $26.28 | $35.67 | 928,000 | — | — |
| 2022-05-20 | $25.97 | $35.25 | 1,030,800 | — | — |
| 2022-05-19 | $26.00 | $35.29 | 1,212,700 | — | — |
| 2022-05-18 | $25.61 | $34.76 | 1,002,400 | — | — |
| 2022-05-17 | $26.28 | $35.67 | 1,056,000 | — | — |
| 2022-05-16 | $26.25 | $35.63 | 1,305,000 | — | — |
| 2022-05-13 | $26.74 | $36.29 | 1,350,500 | — | — |
| 2022-05-12 | $25.96 | $35.23 | 1,640,300 | — | — |
| 2022-05-11 | $26.02 | $35.31 | 1,089,000 | — | — |
| 2022-05-10 | $26.48 | $35.94 | 2,657,600 | — | — |
| 2022-05-09 | $26.76 | $36.32 | 1,266,900 | — | — |
| 2022-05-06 | $27.56 | $37.41 | 1,866,300 | — | — |
| 2022-05-05 | $28.67 | $38.91 | 1,643,500 | — | — |
| 2022-05-04 | $29.48 | $40.01 | 1,708,100 | — | — |
| 2022-05-03 | $28.74 | $39.01 | 1,253,200 | — | — |
| 2022-05-02 | $28.78 | $39.06 | 1,898,900 | — | — |
| 2022-04-29 | $28.88 | $39.20 | 2,548,600 | — | — |
| 2022-04-28 | $29.38 | $39.88 | 3,920,200 | — | — |
| 2022-04-27 | $33.81 | $45.89 | 1,877,200 | — | — |
| 2022-04-26 | $33.79 | $45.86 | 1,533,500 | — | — |
| 2022-04-25 | $34.39 | $46.67 | 1,761,400 | — | — |
| 2022-04-22 | $34.22 | $46.44 | 1,597,000 | — | — |
| 2022-04-21 | $35.05 | $47.57 | 1,652,500 | — | — |
| 2022-04-20 | $35.99 | $48.85 | 1,204,400 | — | — |
| 2022-04-19 | $35.94 | $48.78 | 1,223,300 | — | — |
| 2022-04-18 | $36.39 | $49.39 | 1,276,500 | — | — |
| 2022-04-14 | $37.14 | $50.41 | 844,800 | — | — |
| 2022-04-13 | $37.00 | $50.22 | 1,014,200 | — | — |
| 2022-04-12 | $36.44 | $49.46 | 892,400 | — | — |
| 2022-04-11 | $37.06 | $50.30 | 1,053,300 | — | — |
| 2022-04-08 | $37.18 | $50.46 | 1,186,800 | — | — |
| 2022-04-07 | $37.04 | $50.27 | 1,370,300 | — | — |
| 2022-04-06 | $37.43 | $50.80 | 1,299,100 | — | — |
| 2022-04-05 | $38.09 | $51.70 | 1,851,200 | — | — |
| 2022-04-04 | $37.40 | $50.76 | 1,248,800 | — | — |
| 2022-04-01 | $38.03 | $51.62 | 1,188,200 | — | — |
| 2022-03-31 | $37.22 | $50.52 | 1,144,200 | — | — |
| 2022-03-30 | $37.61 | $51.05 | 1,848,200 | — | — |
| 2022-03-29 | $37.00 | $50.22 | 1,471,000 | — | — |
| 2022-03-28 | $37.46 | $50.84 | 1,084,900 | — | — |
| 2022-03-25 | $37.17 | $50.45 | 1,611,300 | — | — |
| 2022-03-24 | $36.42 | $49.43 | 1,275,700 | — | — |
| 2022-03-23 | $35.04 | $47.56 | 794,700 | — | — |
| 2022-03-22 | $35.54 | $48.24 | 800,600 | — | — |
| 2022-03-21 | $35.11 | $47.65 | 866,600 | — | — |
| 2022-03-18 | $35.85 | $48.66 | 1,786,700 | — | — |
| 2022-03-17 | $35.19 | $47.76 | 1,060,800 | — | — |
| 2022-03-16 | $35.24 | $47.83 | 1,158,900 | — | — |
| 2022-03-15 | $34.45 | $46.76 | 1,094,300 | — | — |
| 2022-03-14 | $33.71 | $45.75 | 677,400 | — | — |
| 2022-03-11 | $33.56 | $45.55 | 679,000 | — | — |
| 2022-03-10 | $33.69 | $45.72 | 775,600 | — | — |
| 2022-03-09 | $33.50 | $45.47 | 951,900 | — | — |
| 2022-03-08 | $33.07 | $44.88 | 1,373,700 | — | — |
| 2022-03-07 | $33.43 | $45.37 | 1,580,200 | — | — |
| 2022-03-04 | $35.11 | $47.65 | 741,900 | — | — |
| 2022-03-03 | $35.84 | $48.64 | 635,900 | — | — |
| 2022-03-02 | $36.19 | $49.12 | 946,300 | — | — |
| 2022-03-01 | $35.93 | $48.76 | 1,319,700 | — | — |
| 2022-02-28 | $35.08 | $47.61 | 1,318,000 | — | — |
| 2022-02-25 | $35.00 | $47.18 | 1,266,600 | — | — |
| 2022-02-24 | $34.61 | $46.65 | 1,580,100 | — | — |
| 2022-02-23 | $34.32 | $46.26 | 1,345,800 | — | — |
| 2022-02-22 | $34.95 | $47.11 | 841,200 | — | — |
| 2022-02-18 | $35.12 | $47.34 | 846,100 | — | — |
| 2022-02-17 | $35.03 | $47.22 | 843,800 | — | — |
| 2022-02-16 | $35.24 | $47.50 | 1,167,200 | — | — |
| 2022-02-15 | $34.56 | $46.58 | 1,193,200 | — | — |
| 2022-02-14 | $34.94 | $47.10 | 1,228,100 | — | — |
| 2022-02-11 | $35.69 | $48.11 | 1,448,500 | — | — |
| 2022-02-10 | $35.02 | $47.20 | 1,809,100 | — | — |
| 2022-02-09 | $34.85 | $46.97 | 1,935,900 | — | — |
| 2022-02-08 | $34.44 | $46.42 | 2,513,400 | — | — |
| 2022-02-07 | $32.09 | $43.25 | 1,559,300 | — | — |
| 2022-02-04 | $31.65 | $42.66 | 1,270,700 | — | — |
| 2022-02-03 | $31.03 | $41.83 | 1,859,300 | — | — |
| 2022-02-02 | $31.05 | $41.85 | 1,054,600 | — | — |
| 2022-02-01 | $30.47 | $41.07 | 814,900 | — | — |
| 2022-01-31 | $30.93 | $41.69 | 1,209,500 | — | — |
| 2022-01-28 | $30.53 | $41.15 | 1,200,800 | — | — |
| 2022-01-27 | $29.89 | $40.29 | 1,567,300 | — | — |
| 2022-01-26 | $29.25 | $39.43 | 1,273,100 | — | — |
| 2022-01-25 | $29.01 | $39.10 | 1,459,700 | — | — |
| 2022-01-24 | $28.76 | $38.77 | 1,263,200 | — | — |
| 2022-01-21 | $28.54 | $38.47 | 976,500 | — | — |
| 2022-01-20 | $28.87 | $38.91 | 984,900 | — | — |
| 2022-01-19 | $29.51 | $39.78 | 994,100 | — | — |
| 2022-01-18 | $29.49 | $39.75 | 1,622,800 | — | — |
| 2022-01-14 | $29.07 | $39.18 | 1,153,900 | — | — |
| 2022-01-13 | $29.55 | $39.83 | 1,138,000 | — | — |
| 2022-01-12 | $30.81 | $41.53 | 905,900 | — | — |
| 2022-01-11 | $30.96 | $41.73 | 1,343,700 | — | — |
| 2022-01-10 | $30.33 | $40.88 | 867,800 | — | — |
| 2022-01-07 | $29.60 | $39.90 | 1,254,800 | — | — |
| 2022-01-06 | $29.50 | $39.76 | 806,600 | — | — |
| 2022-01-05 | $28.69 | $38.67 | 722,600 | — | — |
| 2022-01-04 | $28.66 | $38.63 | 996,800 | — | — |
| 2022-01-03 | $28.40 | $38.28 | 704,300 | — | — |