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
- 2012-03-29 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 | $21.15 | $21.64 | 890,300 | — | — |
| 2022-12-29 | $21.81 | $22.32 | 598,300 | — | — |
| 2022-12-28 | $21.23 | $21.72 | 610,200 | — | — |
| 2022-12-27 | $21.55 | $22.05 | 549,100 | — | — |
| 2022-12-23 | $21.43 | $21.93 | 533,200 | — | — |
| 2022-12-22 | $21.31 | $21.81 | 802,200 | — | — |
| 2022-12-21 | $21.42 | $21.92 | 697,700 | — | — |
| 2022-12-20 | $20.77 | $21.25 | 1,048,100 | — | — |
| 2022-12-19 | $21.19 | $21.68 | 1,168,900 | — | — |
| 2022-12-16 | $21.83 | $22.34 | 1,875,000 | — | — |
| 2022-12-15 | $21.72 | $22.23 | 2,300,000 | — | — |
| 2022-12-14 | $24.12 | $24.68 | 1,838,000 | — | — |
| 2022-12-13 | $24.95 | $25.53 | 1,117,400 | — | — |
| 2022-12-12 | $24.58 | $25.15 | 631,400 | — | — |
| 2022-12-09 | $24.25 | $24.81 | 556,900 | — | — |
| 2022-12-08 | $24.35 | $24.92 | 666,100 | — | — |
| 2022-12-07 | $24.07 | $24.63 | 920,000 | — | — |
| 2022-12-06 | $24.23 | $24.79 | 845,400 | — | — |
| 2022-12-05 | $24.35 | $24.92 | 828,700 | — | — |
| 2022-12-02 | $24.89 | $25.47 | 927,800 | — | — |
| 2022-12-01 | $24.96 | $25.54 | 1,208,800 | — | — |
| 2022-11-30 | $24.21 | $24.77 | 2,515,000 | — | — |
| 2022-11-29 | $23.60 | $24.15 | 825,300 | — | — |
| 2022-11-28 | $23.81 | $24.36 | 904,800 | — | — |
| 2022-11-25 | $24.87 | $25.45 | 402,200 | — | — |
| 2022-11-23 | $24.95 | $25.53 | 1,069,300 | — | — |
| 2022-11-22 | $24.86 | $25.44 | 1,258,000 | — | — |
| 2022-11-21 | $23.86 | $24.42 | 610,600 | — | — |
| 2022-11-18 | $23.84 | $24.39 | 1,100,600 | — | — |
| 2022-11-17 | $23.59 | $24.14 | 892,800 | — | — |
| 2022-11-16 | $24.19 | $24.68 | 1,156,200 | — | — |
| 2022-11-15 | $24.69 | $25.19 | 1,565,000 | — | — |
| 2022-11-14 | $23.81 | $24.29 | 1,036,700 | — | — |
| 2022-11-11 | $24.20 | $24.69 | 1,534,600 | — | — |
| 2022-11-10 | $23.44 | $23.92 | 2,877,700 | — | — |
| 2022-11-09 | $21.98 | $22.43 | 1,013,200 | — | — |
| 2022-11-08 | $22.60 | $23.06 | 2,154,600 | — | — |
| 2022-11-07 | $22.96 | $23.43 | 1,587,400 | — | — |
| 2022-11-04 | $22.90 | $23.37 | 1,000,200 | — | — |
| 2022-11-03 | $22.72 | $23.18 | 1,498,600 | — | — |
| 2022-11-02 | $22.71 | $23.17 | 1,608,300 | — | — |
| 2022-11-01 | $23.10 | $23.57 | 1,484,200 | — | — |
| 2022-10-31 | $23.49 | $23.97 | 1,160,700 | — | — |
| 2022-10-28 | $22.91 | $23.38 | 2,356,700 | — | — |
| 2022-10-27 | $22.42 | $22.88 | 2,973,400 | — | — |
| 2022-10-26 | $22.34 | $22.79 | 5,173,600 | — | — |
| 2022-10-25 | $25.11 | $25.62 | 1,381,100 | — | — |
| 2022-10-24 | $24.31 | $24.80 | 2,266,300 | — | — |
| 2022-10-21 | $24.45 | $24.95 | 3,891,900 | — | — |
| 2022-10-20 | $23.71 | $24.19 | 1,092,400 | — | — |
| 2022-10-19 | $24.62 | $25.12 | 934,300 | — | — |
| 2022-10-18 | $24.98 | $25.49 | 1,094,800 | — | — |
| 2022-10-17 | $24.38 | $24.88 | 1,587,200 | — | — |
| 2022-10-14 | $23.89 | $24.38 | 1,590,700 | — | — |
| 2022-10-13 | $24.59 | $25.09 | 929,900 | — | — |
| 2022-10-12 | $23.98 | $24.47 | 614,600 | — | — |
| 2022-10-11 | $24.44 | $24.94 | 695,200 | — | — |
| 2022-10-10 | $24.64 | $25.14 | 567,200 | — | — |
| 2022-10-07 | $24.58 | $25.08 | 574,800 | — | — |
| 2022-10-06 | $25.21 | $25.72 | 762,100 | — | — |
| 2022-10-05 | $25.47 | $25.99 | 846,800 | — | — |
| 2022-10-04 | $25.54 | $26.06 | 1,452,500 | — | — |
| 2022-10-03 | $25.39 | $25.91 | 761,200 | — | — |
| 2022-09-30 | $24.50 | $25.00 | 846,100 | — | — |
| 2022-09-29 | $24.45 | $24.95 | 597,800 | — | — |
| 2022-09-28 | $25.15 | $25.66 | 779,900 | — | — |
| 2022-09-27 | $24.69 | $25.19 | 422,600 | — | — |
| 2022-09-26 | $24.52 | $25.02 | 833,400 | — | — |
| 2022-09-23 | $24.88 | $25.39 | 815,400 | — | — |
| 2022-09-22 | $25.88 | $26.41 | 1,216,900 | — | — |
| 2022-09-21 | $25.86 | $26.39 | 824,100 | — | — |
| 2022-09-20 | $25.89 | $26.42 | 1,464,700 | — | — |
| 2022-09-19 | $26.62 | $27.16 | 1,439,200 | — | — |
| 2022-09-16 | $26.08 | $26.61 | 3,227,900 | — | — |
| 2022-09-15 | $26.65 | $27.19 | 1,363,700 | — | — |
| 2022-09-14 | $26.92 | $27.47 | 1,103,800 | — | — |
| 2022-09-13 | $27.44 | $28.00 | 877,300 | — | — |
| 2022-09-12 | $29.03 | $29.62 | 872,900 | — | — |
| 2022-09-09 | $28.55 | $29.13 | 871,900 | — | — |
| 2022-09-08 | $27.98 | $28.55 | 709,600 | — | — |
| 2022-09-07 | $27.65 | $28.21 | 852,400 | — | — |
| 2022-09-06 | $26.99 | $27.54 | 1,116,700 | — | — |
| 2022-09-02 | $27.10 | $27.65 | 724,300 | — | — |
| 2022-09-01 | $27.26 | $27.81 | 878,200 | — | — |
| 2022-08-31 | $27.58 | $28.14 | 739,500 | — | — |
| 2022-08-30 | $28.00 | $28.57 | 532,100 | — | — |
| 2022-08-29 | $28.50 | $29.08 | 724,000 | — | — |
| 2022-08-26 | $28.79 | $29.37 | 521,700 | — | — |
| 2022-08-25 | $30.31 | $30.93 | 620,500 | — | — |
| 2022-08-24 | $29.99 | $30.60 | 585,200 | — | — |
| 2022-08-23 | $29.65 | $30.25 | 633,900 | — | — |
| 2022-08-22 | $29.47 | $30.07 | 726,600 | — | — |
| 2022-08-19 | $30.70 | $31.32 | 751,200 | — | — |
| 2022-08-18 | $31.24 | $31.87 | 851,200 | — | — |
| 2022-08-17 | $31.64 | $32.21 | 733,000 | — | — |
| 2022-08-16 | $31.42 | $31.99 | 504,600 | — | — |
| 2022-08-15 | $31.29 | $31.86 | 768,000 | — | — |
| 2022-08-12 | $31.16 | $31.72 | 600,800 | — | — |
| 2022-08-11 | $30.30 | $30.85 | 1,128,400 | — | — |
| 2022-08-10 | $29.84 | $30.38 | 806,100 | — | — |
| 2022-08-09 | $29.00 | $29.52 | 731,000 | — | — |
| 2022-08-08 | $29.25 | $29.78 | 904,300 | — | — |
| 2022-08-05 | $28.44 | $28.95 | 1,206,500 | — | — |
| 2022-08-04 | $28.89 | $29.41 | 1,665,500 | — | — |
| 2022-08-03 | $28.34 | $28.85 | 1,096,400 | — | — |
| 2022-08-02 | $28.09 | $28.60 | 1,280,700 | — | — |
| 2022-08-01 | $28.38 | $28.89 | 1,437,000 | — | — |
| 2022-07-29 | $28.95 | $29.47 | 1,893,800 | — | — |
| 2022-07-28 | $29.85 | $30.39 | 1,512,400 | — | — |
| 2022-07-27 | $28.35 | $28.86 | 4,468,500 | — | — |
| 2022-07-26 | $31.62 | $32.19 | 1,696,900 | — | — |
| 2022-07-25 | $31.11 | $31.67 | 1,053,000 | — | — |
| 2022-07-22 | $31.57 | $32.14 | 1,430,700 | — | — |
| 2022-07-21 | $31.68 | $32.25 | 1,620,600 | — | — |
| 2022-07-20 | $30.56 | $31.11 | 1,202,200 | — | — |
| 2022-07-19 | $30.30 | $30.85 | 942,500 | — | — |
| 2022-07-18 | $29.15 | $29.68 | 1,638,900 | — | — |
| 2022-07-15 | $28.91 | $29.43 | 714,500 | — | — |
| 2022-07-14 | $27.97 | $28.48 | 726,100 | — | — |
| 2022-07-13 | $28.10 | $28.61 | 811,500 | — | — |
| 2022-07-12 | $28.22 | $28.73 | 925,500 | — | — |
| 2022-07-11 | $28.75 | $29.27 | 758,800 | — | — |
| 2022-07-08 | $29.71 | $30.25 | 1,420,400 | — | — |
| 2022-07-07 | $29.90 | $30.44 | 1,323,800 | — | — |
| 2022-07-06 | $28.85 | $29.37 | 1,536,500 | — | — |
| 2022-07-05 | $28.14 | $28.65 | 979,000 | — | — |
| 2022-07-01 | $27.48 | $27.98 | 498,300 | — | — |
| 2022-06-30 | $27.24 | $27.73 | 683,200 | — | — |
| 2022-06-29 | $26.76 | $27.24 | 616,800 | — | — |
| 2022-06-28 | $26.92 | $27.41 | 492,900 | — | — |
| 2022-06-27 | $27.64 | $28.14 | 956,100 | — | — |
| 2022-06-24 | $26.94 | $27.43 | 3,164,800 | — | — |
| 2022-06-23 | $26.47 | $26.95 | 865,800 | — | — |
| 2022-06-22 | $27.00 | $27.49 | 825,100 | — | — |
| 2022-06-21 | $27.22 | $27.71 | 938,200 | — | — |
| 2022-06-17 | $26.51 | $26.99 | 1,589,300 | — | — |
| 2022-06-16 | $26.25 | $26.72 | 1,007,800 | — | — |
| 2022-06-15 | $28.05 | $28.56 | 1,015,400 | — | — |
| 2022-06-14 | $27.91 | $28.41 | 742,300 | — | — |
| 2022-06-13 | $27.37 | $27.86 | 742,200 | — | — |
| 2022-06-10 | $28.42 | $28.93 | 774,400 | — | — |
| 2022-06-09 | $29.51 | $30.04 | 558,500 | — | — |
| 2022-06-08 | $29.96 | $30.50 | 680,900 | — | — |
| 2022-06-07 | $30.86 | $31.42 | 468,600 | — | — |
| 2022-06-06 | $30.55 | $31.10 | 775,100 | — | — |
| 2022-06-03 | $30.94 | $31.50 | 886,500 | — | — |
| 2022-06-02 | $31.11 | $31.67 | 884,800 | — | — |
| 2022-06-01 | $30.00 | $30.54 | 1,665,800 | — | — |
| 2022-05-31 | $28.82 | $29.34 | 796,300 | — | — |
| 2022-05-27 | $29.22 | $29.75 | 880,100 | — | — |
| 2022-05-26 | $27.70 | $28.20 | 755,100 | — | — |
| 2022-05-25 | $27.01 | $27.50 | 940,700 | — | — |
| 2022-05-24 | $27.16 | $27.65 | 631,800 | — | — |
| 2022-05-23 | $26.86 | $27.35 | 504,000 | — | — |
| 2022-05-20 | $26.71 | $27.19 | 653,900 | — | — |
| 2022-05-19 | $26.62 | $27.10 | 1,243,700 | — | — |
| 2022-05-18 | $26.39 | $26.84 | 1,603,600 | — | — |
| 2022-05-17 | $28.09 | $28.56 | 874,300 | — | — |
| 2022-05-16 | $27.56 | $28.03 | 1,297,300 | — | — |
| 2022-05-13 | $28.31 | $28.79 | 823,800 | — | — |
| 2022-05-12 | $27.98 | $28.45 | 753,100 | — | — |
| 2022-05-11 | $27.96 | $28.43 | 1,163,500 | — | — |
| 2022-05-10 | $27.99 | $28.46 | 1,205,300 | — | — |
| 2022-05-09 | $27.44 | $27.90 | 1,514,800 | — | — |
| 2022-05-06 | $28.86 | $29.35 | 1,031,000 | — | — |
| 2022-05-05 | $29.84 | $30.34 | 816,700 | — | — |
| 2022-05-04 | $31.09 | $31.62 | 811,300 | — | — |
| 2022-05-03 | $30.37 | $30.88 | 1,282,800 | — | — |
| 2022-05-02 | $30.75 | $31.27 | 1,022,500 | — | — |
| 2022-04-29 | $31.22 | $31.75 | 1,018,900 | — | — |
| 2022-04-28 | $32.02 | $32.56 | 1,541,100 | — | — |
| 2022-04-27 | $32.35 | $32.90 | 2,222,200 | — | — |
| 2022-04-26 | $33.24 | $33.80 | 896,500 | — | — |
| 2022-04-25 | $34.82 | $35.41 | 838,400 | — | — |
| 2022-04-22 | $34.75 | $35.34 | 2,843,700 | — | — |
| 2022-04-21 | $35.66 | $36.26 | 763,500 | — | — |
| 2022-04-20 | $35.79 | $36.39 | 837,800 | — | — |
| 2022-04-19 | $34.90 | $35.49 | 900,900 | — | — |
| 2022-04-18 | $33.96 | $34.53 | 1,087,400 | — | — |
| 2022-04-14 | $35.48 | $36.08 | 452,700 | — | — |
| 2022-04-13 | $36.10 | $36.71 | 889,000 | — | — |
| 2022-04-12 | $35.53 | $36.13 | 755,100 | — | — |
| 2022-04-11 | $35.34 | $35.94 | 602,900 | — | — |
| 2022-04-08 | $35.50 | $36.10 | 536,300 | — | — |
| 2022-04-07 | $35.63 | $36.23 | 1,213,000 | — | — |
| 2022-04-06 | $34.99 | $35.58 | 833,800 | — | — |
| 2022-04-05 | $34.72 | $35.31 | 746,900 | — | — |
| 2022-04-04 | $36.24 | $36.85 | 846,400 | — | — |
| 2022-04-01 | $35.79 | $36.39 | 960,200 | — | — |
| 2022-03-31 | $35.40 | $36.00 | 1,022,400 | — | — |
| 2022-03-30 | $35.97 | $36.58 | 923,900 | — | — |
| 2022-03-29 | $35.88 | $36.49 | 661,500 | — | — |
| 2022-03-28 | $34.68 | $35.27 | 636,700 | — | — |
| 2022-03-25 | $35.50 | $36.10 | 443,400 | — | — |
| 2022-03-24 | $35.54 | $36.14 | 900,800 | — | — |
| 2022-03-23 | $35.89 | $36.50 | 785,700 | — | — |
| 2022-03-22 | $36.23 | $36.84 | 931,800 | — | — |
| 2022-03-21 | $35.79 | $36.39 | 734,300 | — | — |
| 2022-03-18 | $36.06 | $36.67 | 1,933,700 | — | — |
| 2022-03-17 | $35.64 | $36.24 | 715,100 | — | — |
| 2022-03-16 | $35.22 | $35.82 | 1,487,700 | — | — |
| 2022-03-15 | $34.64 | $35.23 | 1,255,900 | — | — |
| 2022-03-14 | $33.57 | $34.14 | 1,163,100 | — | — |
| 2022-03-11 | $32.87 | $33.43 | 1,214,900 | — | — |
| 2022-03-10 | $33.26 | $33.82 | 736,600 | — | — |
| 2022-03-09 | $33.16 | $33.72 | 764,800 | — | — |
| 2022-03-08 | $32.16 | $32.70 | 964,700 | — | — |
| 2022-03-07 | $31.97 | $32.51 | 894,600 | — | — |
| 2022-03-04 | $32.90 | $33.46 | 858,600 | — | — |
| 2022-03-03 | $33.21 | $33.77 | 646,900 | — | — |
| 2022-03-02 | $33.40 | $33.96 | 832,900 | — | — |
| 2022-03-01 | $31.42 | $31.95 | 759,300 | — | — |
| 2022-02-28 | $32.52 | $33.07 | 944,600 | — | — |
| 2022-02-25 | $33.22 | $33.78 | 743,000 | — | — |
| 2022-02-24 | $32.49 | $33.04 | 985,500 | — | — |
| 2022-02-23 | $31.52 | $32.05 | 573,700 | — | — |
| 2022-02-22 | $32.50 | $33.05 | 918,300 | — | — |
| 2022-02-18 | $33.37 | $33.93 | 1,315,900 | — | — |
| 2022-02-17 | $33.88 | $34.45 | 1,049,900 | — | — |
| 2022-02-16 | $34.69 | $35.25 | 1,662,400 | — | — |
| 2022-02-15 | $35.11 | $35.67 | 2,313,700 | — | — |
| 2022-02-14 | $33.40 | $33.94 | 2,504,300 | — | — |
| 2022-02-11 | $29.79 | $30.27 | 791,800 | — | — |
| 2022-02-10 | $30.39 | $30.88 | 881,000 | — | — |
| 2022-02-09 | $31.74 | $32.25 | 744,900 | — | — |
| 2022-02-08 | $31.38 | $31.88 | 1,176,200 | — | — |
| 2022-02-07 | $29.94 | $30.42 | 672,900 | — | — |
| 2022-02-04 | $30.76 | $31.25 | 1,304,500 | — | — |
| 2022-02-03 | $30.80 | $31.29 | 1,790,900 | — | — |
| 2022-02-02 | $32.05 | $32.56 | 1,909,900 | — | — |
| 2022-02-01 | $31.94 | $32.45 | 1,242,800 | — | — |
| 2022-01-31 | $30.54 | $31.03 | 1,391,800 | — | — |
| 2022-01-28 | $30.08 | $30.56 | 1,021,400 | — | — |
| 2022-01-27 | $29.50 | $29.97 | 1,232,800 | — | — |
| 2022-01-26 | $30.16 | $30.64 | 1,256,300 | — | — |
| 2022-01-25 | $31.08 | $31.58 | 1,010,000 | — | — |
| 2022-01-24 | $32.28 | $32.80 | 1,093,400 | — | — |
| 2022-01-21 | $31.51 | $32.01 | 874,700 | — | — |
| 2022-01-20 | $31.98 | $32.49 | 916,000 | — | — |
| 2022-01-19 | $32.11 | $32.62 | 1,097,200 | — | — |
| 2022-01-18 | $32.47 | $32.99 | 1,152,000 | — | — |
| 2022-01-14 | $32.70 | $33.22 | 986,600 | — | — |
| 2022-01-13 | $33.59 | $34.13 | 634,600 | — | — |
| 2022-01-12 | $34.30 | $34.85 | 1,906,900 | — | — |
| 2022-01-11 | $34.15 | $34.70 | 1,352,200 | — | — |
| 2022-01-10 | $34.05 | $34.60 | 1,465,600 | — | — |
| 2022-01-07 | $34.67 | $35.23 | 652,000 | — | — |
| 2022-01-06 | $35.50 | $36.07 | 453,400 | — | — |
| 2022-01-05 | $35.65 | $36.22 | 461,100 | — | — |
| 2022-01-04 | $36.98 | $37.57 | 422,700 | — | — |
| 2022-01-03 | $36.26 | $36.84 | 577,400 | — | — |