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
- 2020-04-03 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 | $20.14 | $20.14 | 623,200 | — | — |
| 2022-12-29 | $18.40 | $18.40 | 1,157,100 | — | — |
| 2022-12-28 | $18.11 | $18.11 | 420,200 | — | — |
| 2022-12-27 | $18.07 | $18.07 | 387,600 | — | — |
| 2022-12-23 | $18.28 | $18.28 | 383,100 | — | — |
| 2022-12-22 | $18.87 | $18.87 | 298,200 | — | — |
| 2022-12-21 | $18.99 | $18.99 | 385,200 | — | — |
| 2022-12-20 | $18.99 | $18.99 | 329,500 | — | — |
| 2022-12-19 | $18.60 | $18.60 | 504,300 | — | — |
| 2022-12-16 | $19.81 | $19.81 | 777,100 | — | — |
| 2022-12-15 | $19.38 | $19.38 | 502,900 | — | — |
| 2022-12-14 | $19.98 | $19.98 | 388,800 | — | — |
| 2022-12-13 | $19.99 | $19.99 | 371,900 | — | — |
| 2022-12-12 | $20.01 | $20.01 | 402,600 | — | — |
| 2022-12-09 | $19.46 | $19.46 | 511,300 | — | — |
| 2022-12-08 | $19.75 | $19.75 | 221,600 | — | — |
| 2022-12-07 | $19.35 | $19.35 | 222,500 | — | — |
| 2022-12-06 | $19.43 | $19.43 | 418,800 | — | — |
| 2022-12-05 | $20.15 | $20.15 | 744,800 | — | — |
| 2022-12-02 | $21.89 | $21.89 | 561,200 | — | — |
| 2022-12-01 | $21.09 | $21.09 | 578,400 | — | — |
| 2022-11-30 | $22.12 | $22.12 | 683,000 | — | — |
| 2022-11-29 | $20.87 | $20.87 | 369,100 | — | — |
| 2022-11-28 | $20.65 | $20.65 | 448,600 | — | — |
| 2022-11-25 | $21.63 | $21.63 | 88,200 | — | — |
| 2022-11-23 | $21.20 | $21.20 | 216,500 | — | — |
| 2022-11-22 | $21.48 | $21.48 | 278,600 | — | — |
| 2022-11-21 | $21.12 | $21.12 | 378,400 | — | — |
| 2022-11-18 | $22.20 | $22.20 | 298,900 | — | — |
| 2022-11-17 | $21.11 | $21.11 | 472,300 | — | — |
| 2022-11-16 | $21.58 | $21.58 | 417,100 | — | — |
| 2022-11-15 | $22.94 | $22.94 | 721,600 | — | — |
| 2022-11-14 | $22.56 | $22.56 | 2,666,000 | — | — |
| 2022-11-11 | $21.76 | $21.76 | 666,400 | — | — |
| 2022-11-10 | $20.25 | $20.25 | 1,348,400 | — | — |
| 2022-11-09 | $18.39 | $18.39 | 1,314,800 | — | — |
| 2022-11-08 | $23.57 | $23.57 | 392,100 | — | — |
| 2022-11-07 | $23.55 | $23.55 | 381,600 | — | — |
| 2022-11-04 | $24.39 | $24.39 | 355,900 | — | — |
| 2022-11-03 | $24.23 | $24.23 | 305,400 | — | — |
| 2022-11-02 | $24.50 | $24.50 | 468,800 | — | — |
| 2022-11-01 | $25.60 | $25.60 | 375,900 | — | — |
| 2022-10-31 | $25.09 | $25.09 | 423,400 | — | — |
| 2022-10-28 | $25.21 | $25.21 | 390,600 | — | — |
| 2022-10-27 | $23.80 | $23.80 | 292,000 | — | — |
| 2022-10-26 | $24.18 | $24.18 | 420,600 | — | — |
| 2022-10-25 | $22.77 | $22.77 | 397,400 | — | — |
| 2022-10-24 | $21.90 | $21.90 | 271,100 | — | — |
| 2022-10-21 | $22.33 | $22.33 | 394,800 | — | — |
| 2022-10-20 | $21.53 | $21.53 | 342,200 | — | — |
| 2022-10-19 | $22.48 | $22.48 | 548,600 | — | — |
| 2022-10-18 | $23.69 | $23.69 | 353,100 | — | — |
| 2022-10-17 | $23.74 | $23.74 | 452,800 | — | — |
| 2022-10-14 | $23.07 | $23.07 | 458,800 | — | — |
| 2022-10-13 | $23.11 | $23.11 | 420,800 | — | — |
| 2022-10-12 | $22.36 | $22.36 | 424,000 | — | — |
| 2022-10-11 | $22.45 | $22.45 | 457,800 | — | — |
| 2022-10-10 | $21.50 | $21.50 | 577,200 | — | — |
| 2022-10-07 | $21.58 | $21.58 | 909,100 | — | — |
| 2022-10-06 | $22.38 | $22.38 | 305,300 | — | — |
| 2022-10-05 | $22.95 | $22.95 | 600,800 | — | — |
| 2022-10-04 | $22.20 | $22.20 | 629,100 | — | — |
| 2022-10-03 | $22.21 | $22.21 | 583,100 | — | — |
| 2022-09-30 | $21.66 | $21.66 | 605,800 | — | — |
| 2022-09-29 | $21.48 | $21.48 | 628,600 | — | — |
| 2022-09-28 | $21.85 | $21.85 | 674,600 | — | — |
| 2022-09-27 | $21.08 | $21.08 | 588,400 | — | — |
| 2022-09-26 | $20.23 | $20.23 | 485,800 | — | — |
| 2022-09-23 | $20.71 | $20.71 | 577,100 | — | — |
| 2022-09-22 | $20.76 | $20.76 | 536,000 | — | — |
| 2022-09-21 | $21.86 | $21.86 | 558,200 | — | — |
| 2022-09-20 | $22.50 | $22.50 | 386,000 | — | — |
| 2022-09-19 | $22.92 | $22.92 | 527,300 | — | — |
| 2022-09-16 | $23.86 | $23.86 | 1,735,900 | — | — |
| 2022-09-15 | $25.38 | $25.38 | 638,500 | — | — |
| 2022-09-14 | $24.72 | $24.72 | 1,483,600 | — | — |
| 2022-09-13 | $26.45 | $26.45 | 1,233,100 | — | — |
| 2022-09-12 | $31.18 | $31.18 | 852,900 | — | — |
| 2022-09-09 | $29.73 | $29.73 | 582,200 | — | — |
| 2022-09-08 | $28.27 | $28.27 | 663,500 | — | — |
| 2022-09-07 | $28.07 | $28.07 | 595,600 | — | — |
| 2022-09-06 | $26.70 | $26.70 | 692,400 | — | — |
| 2022-09-02 | $27.45 | $27.45 | 664,500 | — | — |
| 2022-09-01 | $27.86 | $27.86 | 472,800 | — | — |
| 2022-08-31 | $26.81 | $26.81 | 407,100 | — | — |
| 2022-08-30 | $25.67 | $25.67 | 683,500 | — | — |
| 2022-08-29 | $25.13 | $25.13 | 520,200 | — | — |
| 2022-08-26 | $26.00 | $26.00 | 754,900 | — | — |
| 2022-08-25 | $27.31 | $27.31 | 282,100 | — | — |
| 2022-08-24 | $28.05 | $28.05 | 397,200 | — | — |
| 2022-08-23 | $27.36 | $27.36 | 396,500 | — | — |
| 2022-08-22 | $26.27 | $26.27 | 757,500 | — | — |
| 2022-08-19 | $26.22 | $26.22 | 639,800 | — | — |
| 2022-08-18 | $25.85 | $25.85 | 800,300 | — | — |
| 2022-08-17 | $25.68 | $25.68 | 557,900 | — | — |
| 2022-08-16 | $27.91 | $27.91 | 719,000 | — | — |
| 2022-08-15 | $29.73 | $29.73 | 595,200 | — | — |
| 2022-08-12 | $28.51 | $28.51 | 544,500 | — | — |
| 2022-08-11 | $28.08 | $28.08 | 1,997,000 | — | — |
| 2022-08-10 | $30.74 | $30.74 | 744,300 | — | — |
| 2022-08-09 | $30.41 | $30.41 | 995,400 | — | — |
| 2022-08-08 | $30.77 | $30.77 | 550,100 | — | — |
| 2022-08-05 | $30.72 | $30.72 | 924,200 | — | — |
| 2022-08-04 | $30.70 | $30.70 | 699,500 | — | — |
| 2022-08-03 | $30.25 | $30.25 | 763,200 | — | — |
| 2022-08-02 | $29.45 | $29.45 | 291,400 | — | — |
| 2022-08-01 | $28.82 | $28.82 | 388,400 | — | — |
| 2022-07-29 | $29.20 | $29.20 | 605,600 | — | — |
| 2022-07-28 | $29.06 | $29.06 | 285,900 | — | — |
| 2022-07-27 | $29.96 | $29.96 | 481,000 | — | — |
| 2022-07-26 | $29.06 | $29.06 | 278,900 | — | — |
| 2022-07-25 | $28.24 | $28.24 | 267,600 | — | — |
| 2022-07-22 | $27.28 | $27.28 | 436,100 | — | — |
| 2022-07-21 | $29.42 | $29.42 | 257,400 | — | — |
| 2022-07-20 | $30.66 | $30.66 | 514,600 | — | — |
| 2022-07-19 | $30.09 | $30.09 | 666,600 | — | — |
| 2022-07-18 | $28.84 | $28.84 | 430,300 | — | — |
| 2022-07-15 | $30.60 | $30.60 | 943,000 | — | — |
| 2022-07-14 | $30.00 | $30.00 | 437,200 | — | — |
| 2022-07-13 | $29.52 | $29.52 | 475,100 | — | — |
| 2022-07-12 | $28.00 | $28.00 | 514,600 | — | — |
| 2022-07-11 | $27.16 | $27.16 | 647,400 | — | — |
| 2022-07-08 | $29.74 | $29.74 | 450,600 | — | — |
| 2022-07-07 | $30.75 | $30.75 | 729,200 | — | — |
| 2022-07-06 | $31.73 | $31.73 | 1,377,600 | — | — |
| 2022-07-05 | $30.66 | $30.66 | 826,700 | — | — |
| 2022-07-01 | $29.03 | $29.03 | 433,800 | — | — |
| 2022-06-30 | $28.10 | $28.10 | 1,202,600 | — | — |
| 2022-06-29 | $27.14 | $27.14 | 394,300 | — | — |
| 2022-06-28 | $26.94 | $26.94 | 734,900 | — | — |
| 2022-06-27 | $28.07 | $28.07 | 421,500 | — | — |
| 2022-06-24 | $28.34 | $28.34 | 1,289,800 | — | — |
| 2022-06-23 | $27.31 | $27.31 | 640,900 | — | — |
| 2022-06-22 | $25.12 | $25.12 | 1,134,600 | — | — |
| 2022-06-21 | $23.94 | $23.94 | 728,400 | — | — |
| 2022-06-17 | $22.11 | $22.11 | 1,640,400 | — | — |
| 2022-06-16 | $21.21 | $21.21 | 549,400 | — | — |
| 2022-06-15 | $22.36 | $22.36 | 597,300 | — | — |
| 2022-06-14 | $21.67 | $21.67 | 642,600 | — | — |
| 2022-06-13 | $21.38 | $21.38 | 512,400 | — | — |
| 2022-06-10 | $23.29 | $23.29 | 529,800 | — | — |
| 2022-06-09 | $25.82 | $25.82 | 392,700 | — | — |
| 2022-06-08 | $27.60 | $27.60 | 437,300 | — | — |
| 2022-06-07 | $27.10 | $27.10 | 655,600 | — | — |
| 2022-06-06 | $26.19 | $26.19 | 690,700 | — | — |
| 2022-06-03 | $27.02 | $27.02 | 973,100 | — | — |
| 2022-06-02 | $24.99 | $24.99 | 464,100 | — | — |
| 2022-06-01 | $23.64 | $23.64 | 616,500 | — | — |
| 2022-05-31 | $24.11 | $24.11 | 940,200 | — | — |
| 2022-05-27 | $24.75 | $24.75 | 933,400 | — | — |
| 2022-05-26 | $22.33 | $22.33 | 594,400 | — | — |
| 2022-05-25 | $20.98 | $20.98 | 378,700 | — | — |
| 2022-05-24 | $20.73 | $20.73 | 372,900 | — | — |
| 2022-05-23 | $21.42 | $21.42 | 604,400 | — | — |
| 2022-05-20 | $22.41 | $22.41 | 820,500 | — | — |
| 2022-05-19 | $23.74 | $23.74 | 739,200 | — | — |
| 2022-05-18 | $24.07 | $24.07 | 1,297,700 | — | — |
| 2022-05-17 | $26.52 | $26.52 | 1,848,900 | — | — |
| 2022-05-16 | $24.41 | $24.41 | 4,939,600 | — | — |
| 2022-05-13 | $20.53 | $20.53 | 865,900 | — | — |
| 2022-05-12 | $18.94 | $18.94 | 616,500 | — | — |
| 2022-05-11 | $17.91 | $17.91 | 766,200 | — | — |
| 2022-05-10 | $20.07 | $20.07 | 732,700 | — | — |
| 2022-05-09 | $19.42 | $19.42 | 1,158,400 | — | — |
| 2022-05-06 | $22.30 | $22.30 | 933,700 | — | — |
| 2022-05-05 | $24.88 | $24.88 | 625,500 | — | — |
| 2022-05-04 | $26.67 | $26.67 | 819,000 | — | — |
| 2022-05-03 | $26.57 | $26.57 | 517,600 | — | — |
| 2022-05-02 | $27.07 | $27.07 | 632,000 | — | — |
| 2022-04-29 | $26.52 | $26.52 | 861,600 | — | — |
| 2022-04-28 | $25.84 | $25.84 | 1,066,700 | — | — |
| 2022-04-27 | $24.41 | $24.41 | 2,639,300 | — | — |
| 2022-04-26 | $21.84 | $21.84 | 667,100 | — | — |
| 2022-04-25 | $23.87 | $23.87 | 556,800 | — | — |
| 2022-04-22 | $22.52 | $22.52 | 537,600 | — | — |
| 2022-04-21 | $22.95 | $22.95 | 488,100 | — | — |
| 2022-04-20 | $24.55 | $24.55 | 386,100 | — | — |
| 2022-04-19 | $24.87 | $24.87 | 542,400 | — | — |
| 2022-04-18 | $24.48 | $24.48 | 742,300 | — | — |
| 2022-04-14 | $26.48 | $26.48 | 876,300 | — | — |
| 2022-04-13 | $26.96 | $26.96 | 807,000 | — | — |
| 2022-04-12 | $27.14 | $27.14 | 2,127,900 | — | — |
| 2022-04-11 | $31.22 | $31.22 | 2,225,900 | — | — |
| 2022-04-08 | $33.97 | $33.97 | 3,788,800 | — | — |
| 2022-04-07 | $48.54 | $48.54 | 606,900 | — | — |
| 2022-04-06 | $48.89 | $48.89 | 740,100 | — | — |
| 2022-04-05 | $49.24 | $49.24 | 472,100 | — | — |
| 2022-04-04 | $52.25 | $52.25 | 660,100 | — | — |
| 2022-04-01 | $46.58 | $46.58 | 474,900 | — | — |
| 2022-03-31 | $46.14 | $46.14 | 631,300 | — | — |
| 2022-03-30 | $45.58 | $45.58 | 285,900 | — | — |
| 2022-03-29 | $48.39 | $48.39 | 409,100 | — | — |
| 2022-03-28 | $45.42 | $45.42 | 198,000 | — | — |
| 2022-03-25 | $46.17 | $46.17 | 221,600 | — | — |
| 2022-03-24 | $48.97 | $48.97 | 206,000 | — | — |
| 2022-03-23 | $48.61 | $48.61 | 276,200 | — | — |
| 2022-03-22 | $50.74 | $50.74 | 353,600 | — | — |
| 2022-03-21 | $48.95 | $48.95 | 433,700 | — | — |
| 2022-03-18 | $50.30 | $50.30 | 1,341,700 | — | — |
| 2022-03-17 | $47.63 | $47.63 | 419,700 | — | — |
| 2022-03-16 | $43.47 | $43.47 | 567,700 | — | — |
| 2022-03-15 | $42.77 | $42.77 | 408,400 | — | — |
| 2022-03-14 | $41.58 | $41.58 | 522,500 | — | — |
| 2022-03-11 | $44.13 | $44.13 | 330,200 | — | — |
| 2022-03-10 | $46.75 | $46.75 | 364,900 | — | — |
| 2022-03-09 | $48.25 | $48.25 | 757,200 | — | — |
| 2022-03-08 | $44.00 | $44.00 | 313,000 | — | — |
| 2022-03-07 | $44.81 | $44.81 | 314,700 | — | — |
| 2022-03-04 | $45.57 | $45.57 | 200,000 | — | — |
| 2022-03-03 | $47.26 | $47.26 | 290,700 | — | — |
| 2022-03-02 | $49.85 | $49.85 | 240,800 | — | — |
| 2022-03-01 | $50.41 | $50.41 | 307,500 | — | — |
| 2022-02-28 | $49.89 | $49.89 | 377,400 | — | — |
| 2022-02-25 | $51.32 | $51.32 | 278,900 | — | — |
| 2022-02-24 | $50.90 | $50.90 | 391,700 | — | — |
| 2022-02-23 | $47.69 | $47.69 | 375,700 | — | — |
| 2022-02-22 | $49.37 | $49.37 | 473,900 | — | — |
| 2022-02-18 | $47.66 | $47.66 | 594,800 | — | — |
| 2022-02-17 | $49.57 | $49.57 | 375,400 | — | — |
| 2022-02-16 | $51.57 | $51.57 | 185,800 | — | — |
| 2022-02-15 | $52.68 | $52.68 | 287,500 | — | — |
| 2022-02-14 | $50.06 | $50.06 | 274,300 | — | — |
| 2022-02-11 | $51.14 | $51.14 | 210,000 | — | — |
| 2022-02-10 | $52.61 | $52.61 | 314,300 | — | — |
| 2022-02-09 | $54.06 | $54.06 | 422,200 | — | — |
| 2022-02-08 | $50.76 | $50.76 | 259,400 | — | — |
| 2022-02-07 | $53.85 | $53.85 | 263,800 | — | — |
| 2022-02-04 | $53.06 | $53.06 | 273,000 | — | — |
| 2022-02-03 | $55.05 | $55.05 | 273,000 | — | — |
| 2022-02-02 | $57.90 | $57.90 | 357,600 | — | — |
| 2022-02-01 | $57.95 | $57.95 | 287,800 | — | — |
| 2022-01-31 | $57.08 | $57.08 | 440,200 | — | — |
| 2022-01-28 | $51.90 | $51.90 | 448,700 | — | — |
| 2022-01-27 | $49.51 | $49.51 | 338,100 | — | — |
| 2022-01-26 | $53.83 | $53.83 | 184,600 | — | — |
| 2022-01-25 | $56.78 | $56.78 | 357,400 | — | — |
| 2022-01-24 | $57.28 | $57.28 | 388,900 | — | — |
| 2022-01-21 | $56.01 | $56.01 | 276,900 | — | — |
| 2022-01-20 | $58.63 | $58.63 | 319,600 | — | — |
| 2022-01-19 | $60.04 | $60.04 | 256,500 | — | — |
| 2022-01-18 | $61.46 | $61.46 | 329,600 | — | — |
| 2022-01-14 | $67.54 | $67.54 | 365,600 | — | — |
| 2022-01-13 | $65.34 | $65.34 | 206,300 | — | — |
| 2022-01-12 | $68.72 | $68.72 | 154,900 | — | — |
| 2022-01-11 | $72.31 | $72.31 | 207,300 | — | — |
| 2022-01-10 | $70.29 | $70.29 | 347,000 | — | — |
| 2022-01-07 | $69.77 | $69.77 | 307,500 | — | — |
| 2022-01-06 | $72.81 | $72.81 | 227,100 | — | — |
| 2022-01-05 | $72.81 | $72.81 | 368,300 | — | — |
| 2022-01-04 | $78.69 | $78.69 | 217,800 | — | — |
| 2022-01-03 | $80.89 | $80.89 | 310,200 | — | — |