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
- 2011-01-13 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 | $26.50 | $38.00 | 211,900 | — | — |
| 2022-12-29 | $26.65 | $38.21 | 183,600 | — | — |
| 2022-12-28 | $26.09 | $37.41 | 172,400 | — | — |
| 2022-12-27 | $26.66 | $38.23 | 68,900 | — | — |
| 2022-12-23 | $26.53 | $38.04 | 106,100 | — | — |
| 2022-12-22 | $26.49 | $37.98 | 266,400 | — | — |
| 2022-12-21 | $26.39 | $37.84 | 206,200 | — | — |
| 2022-12-20 | $26.24 | $37.62 | 302,600 | — | — |
| 2022-12-19 | $26.30 | $37.71 | 213,900 | — | — |
| 2022-12-16 | $26.78 | $38.40 | 1,396,800 | — | — |
| 2022-12-15 | $27.21 | $39.01 | 416,000 | — | — |
| 2022-12-14 | $27.58 | $39.55 | 268,000 | — | — |
| 2022-12-13 | $27.38 | $39.26 | 368,200 | — | — |
| 2022-12-12 | $27.00 | $38.71 | 264,600 | — | — |
| 2022-12-09 | $27.16 | $38.94 | 158,600 | — | — |
| 2022-12-08 | $27.14 | $38.91 | 177,600 | — | — |
| 2022-12-07 | $26.98 | $38.69 | 227,800 | — | — |
| 2022-12-06 | $27.17 | $38.50 | 198,300 | — | — |
| 2022-12-05 | $27.26 | $38.63 | 257,200 | — | — |
| 2022-12-02 | $27.95 | $39.60 | 394,500 | — | — |
| 2022-12-01 | $28.40 | $40.24 | 421,400 | — | — |
| 2022-11-30 | $29.29 | $41.50 | 535,300 | — | — |
| 2022-11-29 | $28.46 | $40.33 | 352,600 | — | — |
| 2022-11-28 | $28.02 | $39.70 | 470,000 | — | — |
| 2022-11-25 | $28.36 | $40.18 | 97,100 | — | — |
| 2022-11-23 | $27.92 | $39.56 | 233,500 | — | — |
| 2022-11-22 | $28.31 | $40.11 | 477,100 | — | — |
| 2022-11-21 | $28.34 | $40.16 | 235,200 | — | — |
| 2022-11-18 | $28.82 | $40.84 | 372,200 | — | — |
| 2022-11-17 | $28.02 | $39.70 | 280,400 | — | — |
| 2022-11-16 | $27.81 | $39.41 | 197,400 | — | — |
| 2022-11-15 | $28.24 | $40.01 | 216,000 | — | — |
| 2022-11-14 | $27.97 | $39.63 | 197,400 | — | — |
| 2022-11-11 | $28.58 | $40.50 | 243,500 | — | — |
| 2022-11-10 | $28.91 | $40.96 | 420,700 | — | — |
| 2022-11-09 | $27.22 | $38.57 | 331,200 | — | — |
| 2022-11-08 | $27.70 | $39.25 | 248,100 | — | — |
| 2022-11-07 | $27.99 | $39.66 | 358,500 | — | — |
| 2022-11-04 | $28.25 | $40.03 | 502,300 | — | — |
| 2022-11-03 | $28.21 | $39.97 | 363,900 | — | — |
| 2022-11-02 | $27.49 | $38.95 | 415,700 | — | — |
| 2022-11-01 | $28.01 | $39.69 | 255,800 | — | — |
| 2022-10-31 | $27.48 | $38.94 | 475,700 | — | — |
| 2022-10-28 | $27.44 | $38.88 | 706,700 | — | — |
| 2022-10-27 | $27.19 | $38.53 | 423,700 | — | — |
| 2022-10-26 | $27.64 | $39.16 | 428,300 | — | — |
| 2022-10-25 | $27.63 | $39.15 | 359,200 | — | — |
| 2022-10-24 | $26.73 | $37.88 | 279,500 | — | — |
| 2022-10-21 | $26.25 | $37.20 | 306,500 | — | — |
| 2022-10-20 | $25.83 | $36.60 | 256,300 | — | — |
| 2022-10-19 | $25.62 | $36.30 | 209,300 | — | — |
| 2022-10-18 | $26.33 | $37.31 | 340,800 | — | — |
| 2022-10-17 | $26.01 | $36.86 | 304,200 | — | — |
| 2022-10-14 | $24.96 | $35.37 | 301,100 | — | — |
| 2022-10-13 | $25.44 | $36.05 | 278,400 | — | — |
| 2022-10-12 | $25.15 | $35.64 | 283,700 | — | — |
| 2022-10-11 | $25.30 | $35.85 | 582,300 | — | — |
| 2022-10-10 | $24.93 | $35.32 | 386,600 | — | — |
| 2022-10-07 | $24.92 | $35.31 | 460,600 | — | — |
| 2022-10-06 | $25.02 | $35.45 | 187,100 | — | — |
| 2022-10-05 | $25.32 | $35.88 | 280,400 | — | — |
| 2022-10-04 | $26.20 | $37.12 | 320,500 | — | — |
| 2022-10-03 | $25.67 | $36.37 | 313,000 | — | — |
| 2022-09-30 | $25.72 | $36.44 | 453,200 | — | — |
| 2022-09-29 | $25.18 | $35.68 | 420,100 | — | — |
| 2022-09-28 | $25.57 | $36.23 | 380,300 | — | — |
| 2022-09-27 | $24.20 | $34.29 | 289,100 | — | — |
| 2022-09-26 | $24.65 | $34.93 | 344,000 | — | — |
| 2022-09-23 | $25.46 | $36.08 | 232,600 | — | — |
| 2022-09-22 | $26.20 | $37.12 | 223,700 | — | — |
| 2022-09-21 | $26.61 | $37.71 | 327,000 | — | — |
| 2022-09-20 | $27.12 | $38.43 | 481,600 | — | — |
| 2022-09-19 | $27.21 | $38.56 | 576,000 | — | — |
| 2022-09-16 | $27.41 | $38.84 | 510,500 | — | — |
| 2022-09-15 | $27.00 | $38.26 | 421,200 | — | — |
| 2022-09-14 | $27.00 | $38.26 | 277,900 | — | — |
| 2022-09-13 | $27.37 | $38.78 | 186,400 | — | — |
| 2022-09-12 | $28.45 | $40.31 | 230,700 | — | — |
| 2022-09-09 | $28.05 | $39.75 | 136,800 | — | — |
| 2022-09-08 | $27.97 | $39.63 | 192,000 | — | — |
| 2022-09-07 | $27.65 | $39.18 | 208,800 | — | — |
| 2022-09-06 | $27.61 | $38.67 | 228,400 | — | — |
| 2022-09-02 | $27.41 | $38.39 | 226,700 | — | — |
| 2022-09-01 | $27.66 | $38.74 | 200,300 | — | — |
| 2022-08-31 | $27.76 | $38.88 | 237,300 | — | — |
| 2022-08-30 | $28.14 | $39.41 | 218,900 | — | — |
| 2022-08-29 | $28.45 | $39.85 | 273,500 | — | — |
| 2022-08-26 | $28.53 | $39.96 | 262,300 | — | — |
| 2022-08-25 | $28.98 | $40.59 | 303,200 | — | — |
| 2022-08-24 | $28.55 | $39.99 | 158,100 | — | — |
| 2022-08-23 | $28.52 | $39.94 | 165,100 | — | — |
| 2022-08-22 | $28.89 | $40.46 | 172,500 | — | — |
| 2022-08-19 | $29.69 | $41.58 | 172,200 | — | — |
| 2022-08-18 | $30.16 | $42.24 | 174,200 | — | — |
| 2022-08-17 | $29.84 | $41.79 | 190,300 | — | — |
| 2022-08-16 | $30.57 | $42.81 | 185,500 | — | — |
| 2022-08-15 | $30.65 | $42.93 | 169,800 | — | — |
| 2022-08-12 | $30.43 | $42.62 | 246,600 | — | — |
| 2022-08-11 | $30.18 | $42.27 | 195,500 | — | — |
| 2022-08-10 | $29.99 | $42.00 | 292,800 | — | — |
| 2022-08-09 | $29.57 | $41.41 | 202,300 | — | — |
| 2022-08-08 | $29.61 | $41.47 | 211,000 | — | — |
| 2022-08-05 | $29.28 | $41.01 | 328,800 | — | — |
| 2022-08-04 | $28.94 | $40.53 | 310,300 | — | — |
| 2022-08-03 | $29.11 | $40.77 | 237,100 | — | — |
| 2022-08-02 | $29.23 | $40.94 | 281,900 | — | — |
| 2022-08-01 | $30.02 | $42.04 | 275,500 | — | — |
| 2022-07-29 | $30.23 | $42.34 | 209,100 | — | — |
| 2022-07-28 | $30.27 | $42.39 | 201,200 | — | — |
| 2022-07-27 | $29.86 | $41.82 | 319,300 | — | — |
| 2022-07-26 | $29.70 | $41.60 | 179,400 | — | — |
| 2022-07-25 | $29.95 | $41.95 | 178,100 | — | — |
| 2022-07-22 | $29.68 | $41.57 | 208,600 | — | — |
| 2022-07-21 | $29.79 | $41.72 | 133,200 | — | — |
| 2022-07-20 | $30.13 | $42.20 | 219,700 | — | — |
| 2022-07-19 | $30.11 | $42.17 | 368,200 | — | — |
| 2022-07-18 | $29.53 | $41.36 | 254,800 | — | — |
| 2022-07-15 | $29.36 | $41.12 | 202,100 | — | — |
| 2022-07-14 | $28.87 | $40.43 | 169,400 | — | — |
| 2022-07-13 | $29.36 | $41.12 | 98,400 | — | — |
| 2022-07-12 | $29.87 | $41.83 | 202,800 | — | — |
| 2022-07-11 | $29.16 | $40.84 | 127,100 | — | — |
| 2022-07-08 | $29.53 | $41.36 | 123,300 | — | — |
| 2022-07-07 | $29.96 | $41.96 | 108,300 | — | — |
| 2022-07-06 | $29.90 | $41.88 | 255,900 | — | — |
| 2022-07-05 | $30.46 | $42.66 | 342,300 | — | — |
| 2022-07-01 | $30.18 | $42.27 | 174,400 | — | — |
| 2022-06-30 | $29.70 | $41.60 | 214,600 | — | — |
| 2022-06-29 | $29.72 | $41.62 | 130,100 | — | — |
| 2022-06-28 | $30.02 | $42.04 | 134,200 | — | — |
| 2022-06-27 | $30.30 | $42.44 | 141,800 | — | — |
| 2022-06-24 | $30.43 | $42.62 | 392,400 | — | — |
| 2022-06-23 | $29.59 | $41.44 | 160,500 | — | — |
| 2022-06-22 | $29.24 | $40.95 | 200,500 | — | — |
| 2022-06-21 | $29.21 | $40.91 | 235,200 | — | — |
| 2022-06-17 | $29.51 | $41.33 | 503,300 | — | — |
| 2022-06-16 | $28.86 | $40.42 | 443,300 | — | — |
| 2022-06-15 | $29.53 | $41.36 | 301,700 | — | — |
| 2022-06-14 | $28.80 | $40.34 | 359,800 | — | — |
| 2022-06-13 | $29.44 | $41.23 | 304,700 | — | — |
| 2022-06-10 | $30.87 | $43.23 | 195,200 | — | — |
| 2022-06-09 | $31.17 | $43.65 | 240,400 | — | — |
| 2022-06-08 | $31.81 | $44.55 | 148,000 | — | — |
| 2022-06-07 | $32.94 | $45.69 | 400,400 | — | — |
| 2022-06-06 | $32.24 | $44.71 | 218,100 | — | — |
| 2022-06-03 | $32.94 | $45.69 | 139,600 | — | — |
| 2022-06-02 | $33.41 | $46.34 | 160,100 | — | — |
| 2022-06-01 | $33.30 | $46.18 | 346,600 | — | — |
| 2022-05-31 | $34.10 | $47.29 | 515,800 | — | — |
| 2022-05-27 | $34.16 | $47.38 | 270,300 | — | — |
| 2022-05-26 | $33.25 | $46.12 | 152,200 | — | — |
| 2022-05-25 | $33.05 | $45.84 | 145,000 | — | — |
| 2022-05-24 | $32.77 | $45.45 | 168,900 | — | — |
| 2022-05-23 | $32.26 | $44.74 | 214,000 | — | — |
| 2022-05-20 | $31.69 | $43.95 | 291,900 | — | — |
| 2022-05-19 | $31.91 | $44.26 | 280,900 | — | — |
| 2022-05-18 | $32.75 | $45.42 | 289,200 | — | — |
| 2022-05-17 | $33.56 | $46.55 | 218,800 | — | — |
| 2022-05-16 | $32.82 | $45.52 | 253,400 | — | — |
| 2022-05-13 | $32.89 | $45.62 | 335,800 | — | — |
| 2022-05-12 | $32.34 | $44.85 | 305,400 | — | — |
| 2022-05-11 | $31.92 | $44.27 | 246,700 | — | — |
| 2022-05-10 | $32.34 | $44.85 | 276,000 | — | — |
| 2022-05-09 | $33.15 | $45.98 | 294,100 | — | — |
| 2022-05-06 | $34.38 | $47.68 | 188,200 | — | — |
| 2022-05-05 | $34.84 | $48.32 | 264,000 | — | — |
| 2022-05-04 | $36.01 | $49.94 | 236,800 | — | — |
| 2022-05-03 | $35.48 | $49.21 | 269,900 | — | — |
| 2022-05-02 | $35.26 | $48.90 | 323,800 | — | — |
| 2022-04-29 | $36.60 | $50.76 | 497,000 | — | — |
| 2022-04-28 | $37.94 | $52.62 | 290,900 | — | — |
| 2022-04-27 | $37.21 | $51.61 | 543,600 | — | — |
| 2022-04-26 | $35.85 | $49.72 | 303,700 | — | — |
| 2022-04-25 | $36.55 | $50.69 | 357,600 | — | — |
| 2022-04-22 | $36.50 | $50.62 | 266,800 | — | — |
| 2022-04-21 | $36.86 | $51.12 | 270,500 | — | — |
| 2022-04-20 | $36.79 | $51.03 | 306,700 | — | — |
| 2022-04-19 | $36.38 | $50.46 | 227,600 | — | — |
| 2022-04-18 | $35.82 | $49.68 | 224,100 | — | — |
| 2022-04-14 | $36.09 | $50.05 | 182,800 | — | — |
| 2022-04-13 | $36.12 | $50.10 | 321,500 | — | — |
| 2022-04-12 | $35.37 | $49.06 | 313,500 | — | — |
| 2022-04-11 | $35.36 | $49.04 | 662,900 | — | — |
| 2022-04-08 | $35.79 | $49.64 | 550,400 | — | — |
| 2022-04-07 | $36.08 | $50.04 | 291,800 | — | — |
| 2022-04-06 | $37.08 | $51.43 | 329,200 | — | — |
| 2022-04-05 | $36.85 | $51.11 | 253,100 | — | — |
| 2022-04-04 | $37.82 | $52.45 | 234,100 | — | — |
| 2022-04-01 | $38.71 | $53.69 | 331,400 | — | — |
| 2022-03-31 | $37.89 | $52.55 | 343,600 | — | — |
| 2022-03-30 | $38.47 | $53.36 | 134,400 | — | — |
| 2022-03-29 | $38.84 | $53.87 | 426,800 | — | — |
| 2022-03-28 | $37.10 | $51.46 | 310,000 | — | — |
| 2022-03-25 | $36.90 | $51.18 | 255,700 | — | — |
| 2022-03-24 | $36.06 | $50.01 | 279,500 | — | — |
| 2022-03-23 | $36.02 | $49.96 | 291,900 | — | — |
| 2022-03-22 | $36.48 | $50.60 | 384,300 | — | — |
| 2022-03-21 | $36.34 | $50.40 | 235,600 | — | — |
| 2022-03-18 | $37.09 | $51.44 | 432,800 | — | — |
| 2022-03-17 | $37.17 | $51.55 | 158,600 | — | — |
| 2022-03-16 | $36.38 | $50.46 | 314,900 | — | — |
| 2022-03-15 | $36.07 | $50.03 | 329,700 | — | — |
| 2022-03-14 | $36.13 | $50.11 | 214,600 | — | — |
| 2022-03-11 | $36.39 | $50.47 | 199,200 | — | — |
| 2022-03-10 | $36.74 | $50.96 | 209,500 | — | — |
| 2022-03-09 | $36.53 | $50.66 | 408,700 | — | — |
| 2022-03-08 | $36.97 | $50.83 | 297,100 | — | — |
| 2022-03-07 | $37.06 | $50.95 | 169,800 | — | — |
| 2022-03-04 | $37.61 | $51.71 | 269,700 | — | — |
| 2022-03-03 | $37.17 | $51.11 | 172,900 | — | — |
| 2022-03-02 | $37.03 | $50.91 | 211,500 | — | — |
| 2022-03-01 | $36.25 | $49.84 | 319,600 | — | — |
| 2022-02-28 | $36.56 | $50.27 | 365,200 | — | — |
| 2022-02-25 | $36.89 | $50.72 | 190,000 | — | — |
| 2022-02-24 | $35.89 | $49.35 | 295,800 | — | — |
| 2022-02-23 | $35.69 | $49.07 | 234,800 | — | — |
| 2022-02-22 | $36.14 | $49.69 | 248,400 | — | — |
| 2022-02-18 | $36.69 | $50.45 | 596,000 | — | — |
| 2022-02-17 | $36.94 | $50.79 | 366,200 | — | — |
| 2022-02-16 | $36.41 | $50.06 | 290,300 | — | — |
| 2022-02-15 | $35.42 | $48.70 | 188,600 | — | — |
| 2022-02-14 | $34.88 | $47.96 | 251,300 | — | — |
| 2022-02-11 | $35.38 | $48.64 | 291,600 | — | — |
| 2022-02-10 | $35.14 | $48.31 | 218,400 | — | — |
| 2022-02-09 | $35.61 | $48.96 | 295,800 | — | — |
| 2022-02-08 | $35.10 | $48.26 | 164,800 | — | — |
| 2022-02-07 | $35.18 | $48.37 | 152,700 | — | — |
| 2022-02-04 | $35.14 | $48.31 | 149,100 | — | — |
| 2022-02-03 | $35.15 | $48.33 | 154,700 | — | — |
| 2022-02-02 | $35.91 | $49.37 | 278,400 | — | — |
| 2022-02-01 | $35.84 | $49.28 | 261,300 | — | — |
| 2022-01-31 | $35.97 | $49.46 | 255,200 | — | — |
| 2022-01-28 | $35.56 | $48.89 | 261,000 | — | — |
| 2022-01-27 | $34.71 | $47.72 | 192,800 | — | — |
| 2022-01-26 | $35.26 | $48.48 | 203,700 | — | — |
| 2022-01-25 | $35.52 | $48.84 | 412,400 | — | — |
| 2022-01-24 | $35.39 | $48.66 | 313,200 | — | — |
| 2022-01-21 | $35.55 | $48.88 | 258,900 | — | — |
| 2022-01-20 | $35.91 | $49.37 | 331,300 | — | — |
| 2022-01-19 | $37.29 | $51.27 | 207,400 | — | — |
| 2022-01-18 | $38.51 | $52.95 | 248,800 | — | — |
| 2022-01-14 | $38.88 | $53.46 | 240,800 | — | — |
| 2022-01-13 | $38.76 | $53.29 | 199,400 | — | — |
| 2022-01-12 | $37.99 | $52.23 | 122,900 | — | — |
| 2022-01-11 | $38.35 | $52.73 | 212,300 | — | — |
| 2022-01-10 | $38.35 | $52.73 | 261,300 | — | — |
| 2022-01-07 | $38.59 | $53.06 | 246,400 | — | — |
| 2022-01-06 | $38.43 | $52.84 | 172,400 | — | — |
| 2022-01-05 | $38.04 | $52.30 | 166,900 | — | — |
| 2022-01-04 | $38.43 | $52.84 | 134,900 | — | — |
| 2022-01-03 | $37.66 | $51.78 | 187,100 | — | — |