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
- 2008-11-25 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 | $29.45 | $29.45 | 233,100 | — | — |
| 2022-12-29 | $29.63 | $29.63 | 166,700 | — | — |
| 2022-12-28 | $29.99 | $29.99 | 124,900 | — | — |
| 2022-12-27 | $29.73 | $29.73 | 78,200 | — | — |
| 2022-12-23 | $29.87 | $29.87 | 40,700 | — | — |
| 2022-12-22 | $29.97 | $29.97 | 124,900 | — | — |
| 2022-12-21 | $29.94 | $29.94 | 90,400 | — | — |
| 2022-12-20 | $29.89 | $29.89 | 155,500 | — | — |
| 2022-12-19 | $29.90 | $29.90 | 84,000 | — | — |
| 2022-12-16 | $29.96 | $29.96 | 144,200 | — | — |
| 2022-12-15 | $29.78 | $29.78 | 332,500 | — | — |
| 2022-12-14 | $29.43 | $29.43 | 260,000 | — | — |
| 2022-12-13 | $29.73 | $29.73 | 175,900 | — | — |
| 2022-12-12 | $30.25 | $30.25 | 215,000 | — | — |
| 2022-12-09 | $30.26 | $30.26 | 69,700 | — | — |
| 2022-12-08 | $30.10 | $30.10 | 100,700 | — | — |
| 2022-12-07 | $30.38 | $30.38 | 116,600 | — | — |
| 2022-12-06 | $30.61 | $30.61 | 83,900 | — | — |
| 2022-12-05 | $30.53 | $30.53 | 146,500 | — | — |
| 2022-12-02 | $30.20 | $30.20 | 138,100 | — | — |
| 2022-12-01 | $30.26 | $30.26 | 186,100 | — | — |
| 2022-11-30 | $30.94 | $30.94 | 196,100 | — | — |
| 2022-11-29 | $31.44 | $31.44 | 46,700 | — | — |
| 2022-11-28 | $31.38 | $31.38 | 118,900 | — | — |
| 2022-11-25 | $30.94 | $30.94 | 29,800 | — | — |
| 2022-11-23 | $30.94 | $30.94 | 125,700 | — | — |
| 2022-11-22 | $31.63 | $31.63 | 204,300 | — | — |
| 2022-11-21 | $31.96 | $31.96 | 129,900 | — | — |
| 2022-11-18 | $31.43 | $31.43 | 132,900 | — | — |
| 2022-11-17 | $31.16 | $31.16 | 148,000 | — | — |
| 2022-11-16 | $31.01 | $31.01 | 144,000 | — | — |
| 2022-11-15 | $31.23 | $31.23 | 257,100 | — | — |
| 2022-11-14 | $31.39 | $31.39 | 109,800 | — | — |
| 2022-11-11 | $31.15 | $31.15 | 253,800 | — | — |
| 2022-11-10 | $32.20 | $32.20 | 396,400 | — | — |
| 2022-11-09 | $33.44 | $33.44 | 147,600 | — | — |
| 2022-11-08 | $33.01 | $33.01 | 195,900 | — | — |
| 2022-11-07 | $33.33 | $33.33 | 109,000 | — | — |
| 2022-11-04 | $33.75 | $33.75 | 162,100 | — | — |
| 2022-11-03 | $35.24 | $35.24 | 165,700 | — | — |
| 2022-11-02 | $34.70 | $34.70 | 350,100 | — | — |
| 2022-11-01 | $34.33 | $34.33 | 179,900 | — | — |
| 2022-10-31 | $34.29 | $34.29 | 117,000 | — | — |
| 2022-10-28 | $33.73 | $33.73 | 95,400 | — | — |
| 2022-10-27 | $33.64 | $33.64 | 173,400 | — | — |
| 2022-10-26 | $32.91 | $32.91 | 504,500 | — | — |
| 2022-10-25 | $33.66 | $33.66 | 167,600 | — | — |
| 2022-10-24 | $34.35 | $34.35 | 112,100 | — | — |
| 2022-10-21 | $34.41 | $34.41 | 289,700 | — | — |
| 2022-10-20 | $35.02 | $35.02 | 73,500 | — | — |
| 2022-10-19 | $35.05 | $35.05 | 91,200 | — | — |
| 2022-10-18 | $34.51 | $34.51 | 147,800 | — | — |
| 2022-10-17 | $34.60 | $34.60 | 177,600 | — | — |
| 2022-10-14 | $35.42 | $35.42 | 113,600 | — | — |
| 2022-10-13 | $35.03 | $35.03 | 238,300 | — | — |
| 2022-10-12 | $35.58 | $35.58 | 118,300 | — | — |
| 2022-10-11 | $35.51 | $35.51 | 175,100 | — | — |
| 2022-10-10 | $35.52 | $35.52 | 221,900 | — | — |
| 2022-10-07 | $35.28 | $35.28 | 199,700 | — | — |
| 2022-10-06 | $34.86 | $34.86 | 139,500 | — | — |
| 2022-10-05 | $34.23 | $34.23 | 194,000 | — | — |
| 2022-10-04 | $33.58 | $33.58 | 347,200 | — | — |
| 2022-10-03 | $34.69 | $34.69 | 159,100 | — | — |
| 2022-09-30 | $34.88 | $34.88 | 136,000 | — | — |
| 2022-09-29 | $34.88 | $34.88 | 360,000 | — | — |
| 2022-09-28 | $35.33 | $35.33 | 315,900 | — | — |
| 2022-09-27 | $36.31 | $36.31 | 289,700 | — | — |
| 2022-09-26 | $36.26 | $36.26 | 278,000 | — | — |
| 2022-09-23 | $35.65 | $35.65 | 217,500 | — | — |
| 2022-09-22 | $34.59 | $34.59 | 199,100 | — | — |
| 2022-09-21 | $34.48 | $34.48 | 302,300 | — | — |
| 2022-09-20 | $33.69 | $33.69 | 134,400 | — | — |
| 2022-09-19 | $33.36 | $33.36 | 48,500 | — | — |
| 2022-09-16 | $33.42 | $33.42 | 103,600 | — | — |
| 2022-09-15 | $33.52 | $33.52 | 68,200 | — | — |
| 2022-09-14 | $33.64 | $33.64 | 223,900 | — | — |
| 2022-09-13 | $33.63 | $33.63 | 339,800 | — | — |
| 2022-09-12 | $32.71 | $32.71 | 257,300 | — | — |
| 2022-09-09 | $33.19 | $33.19 | 110,100 | — | — |
| 2022-09-08 | $33.50 | $33.50 | 94,400 | — | — |
| 2022-09-07 | $33.45 | $33.45 | 140,900 | — | — |
| 2022-09-06 | $34.17 | $34.17 | 246,600 | — | — |
| 2022-09-02 | $33.78 | $33.78 | 185,500 | — | — |
| 2022-09-01 | $33.85 | $33.85 | 300,700 | — | — |
| 2022-08-31 | $33.15 | $33.15 | 117,100 | — | — |
| 2022-08-30 | $33.36 | $33.36 | 81,600 | — | — |
| 2022-08-29 | $33.50 | $33.50 | 100,400 | — | — |
| 2022-08-26 | $33.67 | $33.67 | 144,700 | — | — |
| 2022-08-25 | $33.60 | $33.60 | 70,300 | — | — |
| 2022-08-24 | $33.66 | $33.66 | 75,500 | — | — |
| 2022-08-23 | $33.66 | $33.66 | 200,900 | — | — |
| 2022-08-22 | $33.81 | $33.81 | 234,600 | — | — |
| 2022-08-19 | $33.15 | $33.15 | 205,500 | — | — |
| 2022-08-18 | $32.82 | $32.82 | 124,900 | — | — |
| 2022-08-17 | $32.27 | $32.27 | 73,100 | — | — |
| 2022-08-16 | $32.31 | $32.31 | 53,600 | — | — |
| 2022-08-15 | $32.39 | $32.39 | 193,700 | — | — |
| 2022-08-12 | $31.74 | $31.74 | 96,300 | — | — |
| 2022-08-11 | $31.42 | $31.42 | 73,800 | — | — |
| 2022-08-10 | $31.46 | $31.46 | 293,500 | — | — |
| 2022-08-09 | $32.04 | $32.04 | 29,800 | — | — |
| 2022-08-08 | $32.18 | $32.18 | 36,800 | — | — |
| 2022-08-05 | $32.23 | $32.23 | 68,500 | — | — |
| 2022-08-04 | $31.82 | $31.82 | 90,700 | — | — |
| 2022-08-03 | $32.34 | $32.34 | 65,200 | — | — |
| 2022-08-02 | $32.32 | $32.32 | 92,000 | — | — |
| 2022-08-01 | $31.77 | $31.77 | 205,700 | — | — |
| 2022-07-29 | $32.00 | $32.00 | 84,600 | — | — |
| 2022-07-28 | $32.16 | $32.16 | 80,500 | — | — |
| 2022-07-27 | $32.02 | $32.02 | 196,500 | — | — |
| 2022-07-26 | $32.62 | $32.62 | 110,600 | — | — |
| 2022-07-25 | $31.97 | $31.97 | 45,000 | — | — |
| 2022-07-22 | $32.11 | $32.11 | 51,500 | — | — |
| 2022-07-21 | $32.02 | $32.02 | 160,800 | — | — |
| 2022-07-20 | $32.22 | $32.22 | 126,300 | — | — |
| 2022-07-19 | $31.94 | $31.94 | 209,000 | — | — |
| 2022-07-18 | $32.47 | $32.47 | 215,200 | — | — |
| 2022-07-15 | $32.85 | $32.85 | 140,200 | — | — |
| 2022-07-14 | $33.27 | $33.27 | 197,600 | — | — |
| 2022-07-13 | $33.00 | $33.00 | 121,700 | — | — |
| 2022-07-12 | $33.18 | $33.18 | 180,100 | — | — |
| 2022-07-11 | $33.10 | $33.10 | 222,200 | — | — |
| 2022-07-08 | $32.24 | $32.24 | 82,000 | — | — |
| 2022-07-07 | $32.32 | $32.32 | 148,200 | — | — |
| 2022-07-06 | $32.18 | $32.18 | 144,600 | — | — |
| 2022-07-05 | $31.67 | $31.67 | 342,900 | — | — |
| 2022-07-01 | $30.72 | $30.72 | 102,200 | — | — |
| 2022-06-30 | $30.41 | $30.41 | 111,600 | — | — |
| 2022-06-29 | $30.62 | $30.62 | 75,800 | — | — |
| 2022-06-28 | $30.11 | $30.11 | 40,600 | — | — |
| 2022-06-27 | $29.82 | $29.82 | 28,900 | — | — |
| 2022-06-24 | $29.94 | $29.94 | 297,000 | — | — |
| 2022-06-23 | $30.09 | $30.09 | 58,500 | — | — |
| 2022-06-22 | $29.86 | $29.86 | 115,700 | — | — |
| 2022-06-21 | $30.04 | $30.04 | 125,000 | — | — |
| 2022-06-17 | $30.29 | $30.29 | 129,000 | — | — |
| 2022-06-16 | $29.90 | $29.90 | 159,700 | — | — |
| 2022-06-15 | $30.53 | $30.53 | 133,800 | — | — |
| 2022-06-14 | $30.77 | $30.77 | 61,900 | — | — |
| 2022-06-13 | $30.78 | $30.78 | 187,800 | — | — |
| 2022-06-10 | $30.14 | $30.14 | 80,300 | — | — |
| 2022-06-09 | $29.61 | $29.61 | 76,700 | — | — |
| 2022-06-08 | $29.06 | $29.06 | 26,900 | — | — |
| 2022-06-07 | $29.11 | $29.11 | 35,400 | — | — |
| 2022-06-06 | $29.17 | $29.17 | 21,700 | — | — |
| 2022-06-03 | $29.04 | $29.04 | 27,400 | — | — |
| 2022-06-02 | $28.89 | $28.89 | 33,700 | — | — |
| 2022-06-01 | $29.40 | $29.40 | 163,700 | — | — |
| 2022-05-31 | $28.95 | $28.95 | 97,900 | — | — |
| 2022-05-27 | $29.00 | $29.00 | 28,700 | — | — |
| 2022-05-26 | $29.04 | $29.04 | 29,700 | — | — |
| 2022-05-25 | $29.30 | $29.30 | 57,900 | — | — |
| 2022-05-24 | $29.02 | $29.02 | 77,500 | — | — |
| 2022-05-23 | $29.24 | $29.24 | 248,200 | — | — |
| 2022-05-20 | $29.99 | $29.99 | 123,000 | — | — |
| 2022-05-19 | $29.79 | $29.79 | 146,000 | — | — |
| 2022-05-18 | $30.49 | $30.49 | 97,500 | — | — |
| 2022-05-17 | $30.03 | $30.03 | 289,900 | — | — |
| 2022-05-16 | $30.69 | $30.69 | 78,400 | — | — |
| 2022-05-13 | $30.88 | $30.88 | 69,200 | — | — |
| 2022-05-12 | $31.05 | $31.05 | 248,300 | — | — |
| 2022-05-11 | $30.23 | $30.23 | 101,100 | — | — |
| 2022-05-10 | $30.12 | $30.12 | 77,000 | — | — |
| 2022-05-09 | $30.00 | $30.00 | 149,300 | — | — |
| 2022-05-06 | $30.09 | $30.09 | 73,800 | — | — |
| 2022-05-05 | $30.04 | $30.04 | 119,000 | — | — |
| 2022-05-04 | $29.73 | $29.73 | 239,100 | — | — |
| 2022-05-03 | $30.16 | $30.16 | 71,700 | — | — |
| 2022-05-02 | $30.62 | $30.62 | 295,900 | — | — |
| 2022-04-29 | $30.05 | $30.05 | 105,100 | — | — |
| 2022-04-28 | $30.28 | $30.28 | 162,900 | — | — |
| 2022-04-27 | $30.00 | $30.00 | 229,900 | — | — |
| 2022-04-26 | $29.52 | $29.52 | 152,200 | — | — |
| 2022-04-25 | $29.15 | $29.15 | 63,400 | — | — |
| 2022-04-22 | $28.72 | $28.72 | 82,900 | — | — |
| 2022-04-21 | $28.46 | $28.46 | 99,500 | — | — |
| 2022-04-20 | $28.40 | $28.40 | 150,900 | — | — |
| 2022-04-19 | $28.75 | $28.75 | 43,300 | — | — |
| 2022-04-18 | $28.77 | $28.77 | 146,500 | — | — |
| 2022-04-14 | $28.54 | $28.54 | 152,800 | — | — |
| 2022-04-13 | $28.23 | $28.23 | 37,400 | — | — |
| 2022-04-12 | $28.50 | $28.50 | 17,600 | — | — |
| 2022-04-11 | $28.24 | $28.24 | 30,400 | — | — |
| 2022-04-08 | $28.27 | $28.27 | 42,700 | — | — |
| 2022-04-07 | $28.31 | $28.31 | 9,500 | — | — |
| 2022-04-06 | $28.16 | $28.16 | 30,000 | — | — |
| 2022-04-05 | $28.15 | $28.15 | 34,400 | — | — |
| 2022-04-04 | $27.81 | $27.81 | 20,000 | — | — |
| 2022-04-01 | $27.41 | $27.41 | 37,900 | — | — |
| 2022-03-31 | $27.31 | $27.31 | 29,400 | — | — |
| 2022-03-30 | $26.89 | $26.89 | 36,100 | — | — |
| 2022-03-29 | $27.21 | $27.21 | 50,100 | — | — |
| 2022-03-28 | $27.71 | $27.71 | 21,500 | — | — |
| 2022-03-25 | $27.75 | $27.75 | 14,600 | — | — |
| 2022-03-24 | $27.66 | $27.66 | 29,300 | — | — |
| 2022-03-23 | $27.62 | $27.62 | 50,700 | — | — |
| 2022-03-22 | $27.48 | $27.48 | 16,300 | — | — |
| 2022-03-21 | $27.57 | $27.57 | 46,200 | — | — |
| 2022-03-18 | $27.38 | $27.38 | 35,700 | — | — |
| 2022-03-17 | $27.16 | $27.16 | 105,500 | — | — |
| 2022-03-16 | $27.41 | $27.41 | 44,800 | — | — |
| 2022-03-15 | $27.92 | $27.92 | 28,600 | — | — |
| 2022-03-14 | $27.93 | $27.93 | 78,300 | — | — |
| 2022-03-11 | $28.11 | $28.11 | 51,600 | — | — |
| 2022-03-10 | $27.77 | $27.77 | 68,800 | — | — |
| 2022-03-09 | $27.33 | $27.33 | 121,800 | — | — |
| 2022-03-08 | $28.14 | $28.14 | 57,600 | — | — |
| 2022-03-07 | $28.38 | $28.38 | 176,300 | — | — |
| 2022-03-04 | $27.99 | $27.99 | 64,100 | — | — |
| 2022-03-03 | $27.35 | $27.35 | 41,000 | — | — |
| 2022-03-02 | $27.04 | $27.04 | 73,200 | — | — |
| 2022-03-01 | $27.04 | $27.04 | 112,200 | — | — |
| 2022-02-28 | $26.64 | $26.64 | 29,500 | — | — |
| 2022-02-25 | $26.37 | $26.37 | 21,400 | — | — |
| 2022-02-24 | $26.70 | $26.70 | 104,300 | — | — |
| 2022-02-23 | $26.25 | $26.25 | 42,300 | — | — |
| 2022-02-22 | $26.13 | $26.13 | 59,300 | — | — |
| 2022-02-18 | $26.13 | $26.13 | 165,500 | — | — |
| 2022-02-17 | $25.99 | $25.99 | 16,200 | — | — |
| 2022-02-16 | $25.90 | $25.90 | 124,700 | — | — |
| 2022-02-15 | $26.05 | $26.05 | 46,900 | — | — |
| 2022-02-14 | $26.26 | $26.26 | 36,600 | — | — |
| 2022-02-11 | $26.07 | $26.07 | 99,900 | — | — |
| 2022-02-10 | $25.62 | $25.62 | 32,000 | — | — |
| 2022-02-09 | $25.57 | $25.57 | 11,800 | — | — |
| 2022-02-08 | $25.60 | $25.60 | 14,900 | — | — |
| 2022-02-07 | $25.48 | $25.48 | 101,200 | — | — |
| 2022-02-04 | $25.45 | $25.45 | 95,900 | — | — |
| 2022-02-03 | $25.51 | $25.51 | 305,400 | — | — |
| 2022-02-02 | $26.14 | $26.14 | 72,100 | — | — |
| 2022-02-01 | $26.34 | $26.34 | 328,800 | — | — |
| 2022-01-31 | $26.42 | $26.42 | 137,700 | — | — |
| 2022-01-28 | $26.90 | $26.90 | 39,800 | — | — |
| 2022-01-27 | $26.90 | $26.90 | 92,000 | — | — |
| 2022-01-26 | $26.45 | $26.45 | 97,800 | — | — |
| 2022-01-25 | $26.14 | $26.14 | 61,200 | — | — |
| 2022-01-24 | $26.04 | $26.04 | 42,900 | — | — |
| 2022-01-21 | $25.97 | $25.97 | 21,000 | — | — |
| 2022-01-20 | $26.15 | $26.15 | 103,700 | — | — |
| 2022-01-19 | $25.94 | $25.94 | 18,300 | — | — |
| 2022-01-18 | $26.07 | $26.07 | 43,900 | — | — |
| 2022-01-14 | $25.63 | $25.63 | 14,800 | — | — |
| 2022-01-13 | $25.44 | $25.44 | 64,600 | — | — |
| 2022-01-12 | $25.46 | $25.46 | 302,700 | — | — |
| 2022-01-11 | $25.91 | $25.91 | 234,000 | — | — |
| 2022-01-10 | $26.05 | $26.05 | 21,300 | — | — |
| 2022-01-07 | $25.88 | $25.88 | 53,100 | — | — |
| 2022-01-06 | $26.22 | $26.22 | 55,700 | — | — |
| 2022-01-05 | $26.09 | $26.09 | 25,100 | — | — |
| 2022-01-04 | $26.22 | $26.22 | 28,800 | — | — |
| 2022-01-03 | $26.16 | $26.16 | 224,300 | — | — |