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
- 2014-06-25 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 | $28.02 | $28.02 | 179,400 | — | — |
| 2022-12-29 | $28.31 | $28.31 | 204,700 | — | — |
| 2022-12-28 | $28.13 | $28.13 | 141,200 | — | — |
| 2022-12-27 | $28.38 | $28.38 | 106,100 | — | — |
| 2022-12-23 | $28.67 | $28.67 | 99,500 | — | — |
| 2022-12-22 | $28.55 | $28.55 | 124,300 | — | — |
| 2022-12-21 | $28.91 | $28.91 | 125,600 | — | — |
| 2022-12-20 | $28.43 | $28.43 | 150,800 | — | — |
| 2022-12-19 | $28.24 | $28.24 | 236,900 | — | — |
| 2022-12-16 | $28.68 | $28.68 | 1,239,100 | — | — |
| 2022-12-15 | $28.78 | $28.78 | 194,600 | — | — |
| 2022-12-14 | $29.16 | $29.16 | 204,200 | — | — |
| 2022-12-13 | $28.78 | $28.78 | 251,100 | — | — |
| 2022-12-12 | $28.63 | $28.63 | 193,100 | — | — |
| 2022-12-09 | $28.38 | $28.38 | 165,600 | — | — |
| 2022-12-08 | $29.20 | $29.20 | 174,700 | — | — |
| 2022-12-07 | $29.50 | $29.50 | 199,500 | — | — |
| 2022-12-06 | $28.82 | $28.82 | 217,900 | — | — |
| 2022-12-05 | $29.36 | $29.36 | 227,600 | — | — |
| 2022-12-02 | $30.21 | $30.21 | 122,000 | — | — |
| 2022-12-01 | $30.02 | $30.02 | 206,300 | — | — |
| 2022-11-30 | $29.49 | $29.49 | 275,000 | — | — |
| 2022-11-29 | $29.39 | $29.39 | 239,000 | — | — |
| 2022-11-28 | $29.25 | $29.25 | 223,300 | — | — |
| 2022-11-25 | $29.18 | $29.18 | 86,800 | — | — |
| 2022-11-23 | $28.69 | $28.69 | 120,100 | — | — |
| 2022-11-22 | $28.78 | $28.78 | 190,200 | — | — |
| 2022-11-21 | $28.40 | $28.40 | 208,800 | — | — |
| 2022-11-18 | $28.40 | $28.40 | 159,800 | — | — |
| 2022-11-17 | $28.33 | $28.33 | 173,000 | — | — |
| 2022-11-16 | $28.29 | $28.29 | 140,200 | — | — |
| 2022-11-15 | $28.37 | $28.37 | 207,800 | — | — |
| 2022-11-14 | $28.36 | $28.36 | 188,300 | — | — |
| 2022-11-11 | $28.31 | $28.31 | 205,700 | — | — |
| 2022-11-10 | $28.48 | $28.48 | 329,500 | — | — |
| 2022-11-09 | $28.26 | $28.26 | 257,100 | — | — |
| 2022-11-08 | $27.28 | $27.28 | 489,300 | — | — |
| 2022-11-07 | $30.10 | $30.10 | 166,100 | — | — |
| 2022-11-04 | $29.76 | $29.76 | 160,800 | — | — |
| 2022-11-03 | $29.77 | $29.77 | 208,800 | — | — |
| 2022-11-02 | $30.35 | $30.35 | 292,900 | — | — |
| 2022-11-01 | $31.27 | $31.27 | 194,500 | — | — |
| 2022-10-31 | $30.90 | $30.90 | 214,900 | — | — |
| 2022-10-28 | $30.98 | $30.98 | 230,300 | — | — |
| 2022-10-27 | $30.35 | $30.35 | 128,300 | — | — |
| 2022-10-26 | $30.59 | $30.59 | 162,900 | — | — |
| 2022-10-25 | $29.64 | $29.64 | 229,600 | — | — |
| 2022-10-24 | $30.88 | $30.88 | 174,300 | — | — |
| 2022-10-21 | $30.66 | $30.66 | 214,700 | — | — |
| 2022-10-20 | $29.10 | $29.10 | 140,000 | — | — |
| 2022-10-19 | $29.23 | $29.23 | 199,900 | — | — |
| 2022-10-18 | $29.88 | $29.88 | 192,000 | — | — |
| 2022-10-17 | $29.32 | $29.32 | 192,600 | — | — |
| 2022-10-14 | $28.53 | $28.53 | 181,400 | — | — |
| 2022-10-13 | $28.66 | $28.66 | 284,800 | — | — |
| 2022-10-12 | $27.67 | $27.67 | 191,000 | — | — |
| 2022-10-11 | $28.09 | $28.09 | 274,600 | — | — |
| 2022-10-10 | $28.02 | $28.02 | 227,300 | — | — |
| 2022-10-07 | $29.04 | $29.04 | 346,300 | — | — |
| 2022-10-06 | $28.86 | $28.86 | 188,700 | — | — |
| 2022-10-05 | $28.35 | $28.35 | 192,500 | — | — |
| 2022-10-04 | $28.54 | $28.54 | 204,300 | — | — |
| 2022-10-03 | $28.40 | $28.40 | 216,200 | — | — |
| 2022-09-30 | $28.10 | $28.10 | 312,000 | — | — |
| 2022-09-29 | $28.99 | $28.99 | 190,700 | — | — |
| 2022-09-28 | $29.33 | $29.33 | 239,400 | — | — |
| 2022-09-27 | $28.37 | $28.37 | 232,400 | — | — |
| 2022-09-26 | $28.24 | $28.24 | 315,700 | — | — |
| 2022-09-23 | $27.56 | $27.56 | 222,600 | — | — |
| 2022-09-22 | $27.59 | $27.59 | 267,600 | — | — |
| 2022-09-21 | $27.97 | $27.97 | 222,000 | — | — |
| 2022-09-20 | $28.26 | $28.26 | 198,400 | — | — |
| 2022-09-19 | $28.45 | $28.45 | 282,400 | — | — |
| 2022-09-16 | $29.23 | $29.23 | 705,300 | — | — |
| 2022-09-15 | $29.33 | $29.33 | 268,400 | — | — |
| 2022-09-14 | $29.62 | $29.62 | 349,200 | — | — |
| 2022-09-13 | $28.93 | $28.93 | 348,900 | — | — |
| 2022-09-12 | $29.03 | $29.03 | 312,000 | — | — |
| 2022-09-09 | $28.17 | $28.17 | 255,000 | — | — |
| 2022-09-08 | $28.18 | $28.18 | 246,500 | — | — |
| 2022-09-07 | $28.47 | $28.47 | 332,900 | — | — |
| 2022-09-06 | $28.36 | $28.36 | 371,300 | — | — |
| 2022-09-02 | $28.91 | $28.91 | 272,000 | — | — |
| 2022-09-01 | $29.70 | $29.70 | 322,500 | — | — |
| 2022-08-31 | $29.60 | $29.60 | 379,500 | — | — |
| 2022-08-30 | $30.04 | $30.04 | 299,200 | — | — |
| 2022-08-29 | $30.42 | $30.42 | 247,800 | — | — |
| 2022-08-26 | $31.01 | $31.01 | 208,800 | — | — |
| 2022-08-25 | $31.58 | $31.58 | 166,200 | — | — |
| 2022-08-24 | $31.78 | $31.78 | 197,100 | — | — |
| 2022-08-23 | $32.41 | $32.41 | 231,000 | — | — |
| 2022-08-22 | $33.02 | $33.02 | 230,000 | — | — |
| 2022-08-19 | $33.76 | $33.76 | 232,600 | — | — |
| 2022-08-18 | $32.44 | $32.44 | 166,800 | — | — |
| 2022-08-17 | $32.04 | $32.04 | 197,800 | — | — |
| 2022-08-16 | $32.52 | $32.52 | 305,200 | — | — |
| 2022-08-15 | $32.53 | $32.53 | 335,600 | — | — |
| 2022-08-12 | $31.62 | $31.62 | 416,300 | — | — |
| 2022-08-11 | $31.32 | $31.32 | 623,000 | — | — |
| 2022-08-10 | $32.06 | $32.06 | 457,400 | — | — |
| 2022-08-09 | $32.06 | $32.06 | 1,346,700 | — | — |
| 2022-08-08 | $37.75 | $37.75 | 453,400 | — | — |
| 2022-08-05 | $36.76 | $36.76 | 336,400 | — | — |
| 2022-08-04 | $36.96 | $36.96 | 247,300 | — | — |
| 2022-08-03 | $37.29 | $37.29 | 414,300 | — | — |
| 2022-08-02 | $37.38 | $37.38 | 209,100 | — | — |
| 2022-08-01 | $36.99 | $36.99 | 215,200 | — | — |
| 2022-07-29 | $37.39 | $37.39 | 269,600 | — | — |
| 2022-07-28 | $37.27 | $37.27 | 201,600 | — | — |
| 2022-07-27 | $37.20 | $37.20 | 240,400 | — | — |
| 2022-07-26 | $37.12 | $37.12 | 204,200 | — | — |
| 2022-07-25 | $36.88 | $36.88 | 232,600 | — | — |
| 2022-07-22 | $35.96 | $35.96 | 170,500 | — | — |
| 2022-07-21 | $36.09 | $36.09 | 223,700 | — | — |
| 2022-07-20 | $35.61 | $35.61 | 319,500 | — | — |
| 2022-07-19 | $36.64 | $36.64 | 259,900 | — | — |
| 2022-07-18 | $36.70 | $36.70 | 414,100 | — | — |
| 2022-07-15 | $36.99 | $36.99 | 491,700 | — | — |
| 2022-07-14 | $35.56 | $35.56 | 220,400 | — | — |
| 2022-07-13 | $35.80 | $35.80 | 229,200 | — | — |
| 2022-07-12 | $35.82 | $35.82 | 331,900 | — | — |
| 2022-07-11 | $36.63 | $36.63 | 313,200 | — | — |
| 2022-07-08 | $36.11 | $36.11 | 275,400 | — | — |
| 2022-07-07 | $36.41 | $36.41 | 370,000 | — | — |
| 2022-07-06 | $35.28 | $35.28 | 415,400 | — | — |
| 2022-07-05 | $34.66 | $34.66 | 437,300 | — | — |
| 2022-07-01 | $35.35 | $35.35 | 408,500 | — | — |
| 2022-06-30 | $34.79 | $34.79 | 748,900 | — | — |
| 2022-06-29 | $34.15 | $34.15 | 331,800 | — | — |
| 2022-06-28 | $33.25 | $33.25 | 291,500 | — | — |
| 2022-06-27 | $34.28 | $34.28 | 375,700 | — | — |
| 2022-06-24 | $31.78 | $31.78 | 1,255,800 | — | — |
| 2022-06-23 | $32.74 | $32.74 | 515,700 | — | — |
| 2022-06-22 | $31.71 | $31.71 | 361,500 | — | — |
| 2022-06-21 | $31.61 | $31.61 | 420,800 | — | — |
| 2022-06-17 | $31.52 | $31.52 | 1,116,500 | — | — |
| 2022-06-16 | $31.11 | $31.11 | 459,500 | — | — |
| 2022-06-15 | $31.32 | $31.32 | 663,600 | — | — |
| 2022-06-14 | $31.02 | $31.02 | 588,100 | — | — |
| 2022-06-13 | $29.79 | $29.79 | 829,000 | — | — |
| 2022-06-10 | $30.02 | $30.02 | 992,500 | — | — |
| 2022-06-09 | $30.19 | $30.19 | 2,794,100 | — | — |
| 2022-06-08 | $38.29 | $38.29 | 1,207,100 | — | — |
| 2022-06-07 | $41.41 | $41.41 | 2,036,400 | — | — |
| 2022-06-06 | $37.47 | $37.47 | 358,700 | — | — |
| 2022-06-03 | $37.77 | $37.77 | 600,600 | — | — |
| 2022-06-02 | $38.27 | $38.27 | 674,400 | — | — |
| 2022-06-01 | $37.66 | $37.66 | 513,100 | — | — |
| 2022-05-31 | $37.14 | $37.14 | 802,900 | — | — |
| 2022-05-27 | $38.87 | $38.87 | 844,200 | — | — |
| 2022-05-26 | $36.18 | $36.18 | 479,400 | — | — |
| 2022-05-25 | $36.72 | $36.72 | 957,500 | — | — |
| 2022-05-24 | $33.94 | $33.94 | 309,100 | — | — |
| 2022-05-23 | $34.80 | $34.80 | 355,600 | — | — |
| 2022-05-20 | $33.70 | $33.70 | 499,700 | — | — |
| 2022-05-19 | $33.70 | $33.70 | 344,000 | — | — |
| 2022-05-18 | $34.07 | $34.07 | 567,000 | — | — |
| 2022-05-17 | $35.93 | $35.93 | 374,400 | — | — |
| 2022-05-16 | $35.37 | $35.37 | 506,600 | — | — |
| 2022-05-13 | $35.34 | $35.34 | 582,700 | — | — |
| 2022-05-12 | $34.80 | $34.80 | 593,400 | — | — |
| 2022-05-11 | $32.98 | $32.98 | 528,200 | — | — |
| 2022-05-10 | $34.00 | $34.00 | 709,700 | — | — |
| 2022-05-09 | $31.76 | $31.76 | 630,700 | — | — |
| 2022-05-06 | $32.71 | $32.71 | 562,700 | — | — |
| 2022-05-05 | $34.10 | $34.10 | 336,100 | — | — |
| 2022-05-04 | $35.02 | $35.02 | 371,300 | — | — |
| 2022-05-03 | $35.09 | $35.09 | 346,000 | — | — |
| 2022-05-02 | $35.31 | $35.31 | 493,700 | — | — |
| 2022-04-29 | $35.47 | $35.47 | 334,400 | — | — |
| 2022-04-28 | $35.43 | $35.43 | 323,400 | — | — |
| 2022-04-27 | $36.05 | $36.05 | 411,500 | — | — |
| 2022-04-26 | $36.14 | $36.14 | 600,500 | — | — |
| 2022-04-25 | $36.88 | $36.88 | 537,000 | — | — |
| 2022-04-22 | $37.38 | $37.38 | 359,400 | — | — |
| 2022-04-21 | $38.44 | $38.44 | 362,300 | — | — |
| 2022-04-20 | $39.11 | $39.11 | 270,900 | — | — |
| 2022-04-19 | $39.04 | $39.04 | 437,500 | — | — |
| 2022-04-18 | $38.43 | $38.43 | 905,300 | — | — |
| 2022-04-14 | $41.54 | $41.54 | 750,200 | — | — |
| 2022-04-13 | $42.29 | $42.29 | 388,100 | — | — |
| 2022-04-12 | $42.10 | $42.10 | 570,800 | — | — |
| 2022-04-11 | $41.25 | $41.25 | 818,100 | — | — |
| 2022-04-08 | $41.16 | $41.16 | 782,100 | — | — |
| 2022-04-07 | $40.17 | $40.17 | 730,300 | — | — |
| 2022-04-06 | $37.79 | $37.79 | 403,800 | — | — |
| 2022-04-05 | $36.82 | $36.82 | 479,200 | — | — |
| 2022-04-04 | $37.89 | $37.89 | 361,200 | — | — |
| 2022-04-01 | $37.41 | $37.41 | 326,900 | — | — |
| 2022-03-31 | $35.90 | $35.90 | 662,700 | — | — |
| 2022-03-30 | $36.43 | $36.43 | 225,300 | — | — |
| 2022-03-29 | $35.83 | $35.83 | 431,900 | — | — |
| 2022-03-28 | $36.45 | $36.45 | 358,400 | — | — |
| 2022-03-25 | $36.44 | $36.44 | 331,000 | — | — |
| 2022-03-24 | $35.77 | $35.77 | 228,500 | — | — |
| 2022-03-23 | $35.48 | $35.48 | 290,500 | — | — |
| 2022-03-22 | $35.54 | $35.54 | 365,800 | — | — |
| 2022-03-21 | $35.45 | $35.45 | 401,900 | — | — |
| 2022-03-18 | $34.22 | $34.22 | 656,800 | — | — |
| 2022-03-17 | $34.18 | $34.18 | 470,900 | — | — |
| 2022-03-16 | $34.22 | $34.22 | 526,400 | — | — |
| 2022-03-15 | $34.74 | $34.74 | 658,000 | — | — |
| 2022-03-14 | $34.81 | $34.81 | 966,500 | — | — |
| 2022-03-11 | $34.30 | $34.30 | 1,230,400 | — | — |
| 2022-03-10 | $30.47 | $30.47 | 401,700 | — | — |
| 2022-03-09 | $30.10 | $30.10 | 348,600 | — | — |
| 2022-03-08 | $29.91 | $29.91 | 405,600 | — | — |
| 2022-03-07 | $30.74 | $30.74 | 548,000 | — | — |
| 2022-03-04 | $28.63 | $28.63 | 274,300 | — | — |
| 2022-03-03 | $28.46 | $28.46 | 284,800 | — | — |
| 2022-03-02 | $28.40 | $28.40 | 216,700 | — | — |
| 2022-03-01 | $27.43 | $27.43 | 890,400 | — | — |
| 2022-02-28 | $27.71 | $27.71 | 435,300 | — | — |
| 2022-02-25 | $28.77 | $28.77 | 652,500 | — | — |
| 2022-02-24 | $27.56 | $27.56 | 467,300 | — | — |
| 2022-02-23 | $27.46 | $27.46 | 506,800 | — | — |
| 2022-02-22 | $26.10 | $26.10 | 230,900 | — | — |
| 2022-02-18 | $26.21 | $26.21 | 821,000 | — | — |
| 2022-02-17 | $26.02 | $26.02 | 300,700 | — | — |
| 2022-02-16 | $26.52 | $26.52 | 217,600 | — | — |
| 2022-02-15 | $26.40 | $26.40 | 220,100 | — | — |
| 2022-02-14 | $26.05 | $26.05 | 436,900 | — | — |
| 2022-02-11 | $27.14 | $27.14 | 217,000 | — | — |
| 2022-02-10 | $26.32 | $26.32 | 236,500 | — | — |
| 2022-02-09 | $26.07 | $26.07 | 267,600 | — | — |
| 2022-02-08 | $26.51 | $26.51 | 469,200 | — | — |
| 2022-02-07 | $26.27 | $26.27 | 909,100 | — | — |
| 2022-02-04 | $25.04 | $25.04 | 256,400 | — | — |
| 2022-02-03 | $25.44 | $25.44 | 273,100 | — | — |
| 2022-02-02 | $25.33 | $25.33 | 378,000 | — | — |
| 2022-02-01 | $24.68 | $24.68 | 402,500 | — | — |
| 2022-01-31 | $23.09 | $23.09 | 950,100 | — | — |
| 2022-01-28 | $26.06 | $26.06 | 641,500 | — | — |
| 2022-01-27 | $25.03 | $25.03 | 139,700 | — | — |
| 2022-01-26 | $24.63 | $24.63 | 219,900 | — | — |
| 2022-01-25 | $24.91 | $24.91 | 148,000 | — | — |
| 2022-01-24 | $24.72 | $24.72 | 166,300 | — | — |
| 2022-01-21 | $24.75 | $24.75 | 180,000 | — | — |
| 2022-01-20 | $24.63 | $24.63 | 155,400 | — | — |
| 2022-01-19 | $25.09 | $25.09 | 206,300 | — | — |
| 2022-01-18 | $25.35 | $25.35 | 236,400 | — | — |
| 2022-01-14 | $25.37 | $25.37 | 159,000 | — | — |
| 2022-01-13 | $24.91 | $24.91 | 228,200 | — | — |
| 2022-01-12 | $25.61 | $25.61 | 389,200 | — | — |
| 2022-01-11 | $25.30 | $25.30 | 288,400 | — | — |
| 2022-01-10 | $25.83 | $25.83 | 486,500 | — | — |
| 2022-01-07 | $25.05 | $25.05 | 428,900 | — | — |
| 2022-01-06 | $23.18 | $23.18 | 143,800 | — | — |
| 2022-01-05 | $23.08 | $23.08 | 128,900 | — | — |
| 2022-01-04 | $22.96 | $22.96 | 144,600 | — | — |
| 2022-01-03 | $23.07 | $23.07 | 236,500 | — | — |