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
- 2010-04-29 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 | $28.57 | $28.57 | 236,500 | — | — |
| 2022-12-29 | $29.03 | $29.03 | 164,300 | — | — |
| 2022-12-28 | $27.82 | $27.82 | 205,900 | — | — |
| 2022-12-27 | $28.74 | $28.74 | 175,200 | — | — |
| 2022-12-23 | $28.73 | $28.73 | 134,900 | — | — |
| 2022-12-22 | $28.79 | $28.79 | 227,200 | — | — |
| 2022-12-21 | $30.08 | $30.08 | 202,600 | — | — |
| 2022-12-20 | $28.75 | $28.75 | 182,400 | — | — |
| 2022-12-19 | $29.19 | $29.19 | 299,500 | — | — |
| 2022-12-16 | $30.30 | $30.30 | 728,600 | — | — |
| 2022-12-15 | $30.45 | $30.45 | 221,900 | — | — |
| 2022-12-14 | $31.90 | $31.90 | 227,200 | — | — |
| 2022-12-13 | $32.15 | $32.15 | 406,400 | — | — |
| 2022-12-12 | $32.24 | $32.24 | 247,100 | — | — |
| 2022-12-09 | $31.91 | $31.91 | 219,800 | — | — |
| 2022-12-08 | $32.37 | $32.37 | 154,700 | — | — |
| 2022-12-07 | $32.22 | $32.22 | 159,500 | — | — |
| 2022-12-06 | $32.30 | $32.30 | 235,700 | — | — |
| 2022-12-05 | $33.20 | $33.20 | 231,800 | — | — |
| 2022-12-02 | $34.56 | $34.56 | 123,800 | — | — |
| 2022-12-01 | $34.99 | $34.99 | 150,700 | — | — |
| 2022-11-30 | $35.08 | $35.08 | 324,800 | — | — |
| 2022-11-29 | $33.62 | $33.62 | 715,700 | — | — |
| 2022-11-28 | $33.73 | $33.73 | 223,100 | — | — |
| 2022-11-25 | $35.30 | $35.30 | 76,700 | — | — |
| 2022-11-23 | $35.91 | $35.91 | 169,400 | — | — |
| 2022-11-22 | $35.36 | $35.36 | 171,600 | — | — |
| 2022-11-21 | $34.76 | $34.76 | 144,400 | — | — |
| 2022-11-18 | $36.21 | $36.21 | 137,700 | — | — |
| 2022-11-17 | $36.55 | $36.55 | 176,800 | — | — |
| 2022-11-16 | $36.00 | $36.00 | 210,200 | — | — |
| 2022-11-15 | $37.74 | $37.74 | 283,900 | — | — |
| 2022-11-14 | $36.55 | $36.55 | 242,500 | — | — |
| 2022-11-11 | $36.86 | $36.86 | 266,000 | — | — |
| 2022-11-10 | $36.52 | $36.52 | 358,000 | — | — |
| 2022-11-09 | $32.45 | $32.45 | 192,700 | — | — |
| 2022-11-08 | $33.99 | $33.99 | 277,400 | — | — |
| 2022-11-07 | $33.86 | $33.86 | 287,800 | — | — |
| 2022-11-04 | $32.65 | $32.65 | 401,200 | — | — |
| 2022-11-03 | $31.30 | $31.30 | 342,100 | — | — |
| 2022-11-02 | $32.05 | $32.05 | 210,300 | — | — |
| 2022-11-01 | $33.05 | $33.05 | 210,300 | — | — |
| 2022-10-31 | $32.75 | $32.75 | 219,800 | — | — |
| 2022-10-28 | $33.51 | $33.51 | 200,300 | — | — |
| 2022-10-27 | $31.99 | $31.99 | 197,700 | — | — |
| 2022-10-26 | $33.27 | $33.27 | 276,700 | — | — |
| 2022-10-25 | $32.49 | $32.49 | 227,800 | — | — |
| 2022-10-24 | $31.32 | $31.32 | 198,800 | — | — |
| 2022-10-21 | $32.06 | $32.06 | 221,000 | — | — |
| 2022-10-20 | $30.15 | $30.15 | 246,600 | — | — |
| 2022-10-19 | $29.91 | $29.91 | 178,500 | — | — |
| 2022-10-18 | $30.39 | $30.39 | 175,500 | — | — |
| 2022-10-17 | $30.45 | $30.45 | 212,900 | — | — |
| 2022-10-14 | $29.38 | $29.38 | 218,000 | — | — |
| 2022-10-13 | $30.51 | $30.51 | 294,000 | — | — |
| 2022-10-12 | $29.25 | $29.25 | 197,700 | — | — |
| 2022-10-11 | $29.63 | $29.63 | 272,000 | — | — |
| 2022-10-10 | $30.20 | $30.20 | 238,200 | — | — |
| 2022-10-07 | $30.66 | $30.66 | 291,200 | — | — |
| 2022-10-06 | $33.54 | $33.54 | 234,000 | — | — |
| 2022-10-05 | $33.69 | $33.69 | 135,000 | — | — |
| 2022-10-04 | $33.23 | $33.23 | 284,100 | — | — |
| 2022-10-03 | $32.06 | $32.06 | 259,300 | — | — |
| 2022-09-30 | $30.76 | $30.76 | 401,900 | — | — |
| 2022-09-29 | $32.03 | $32.03 | 307,300 | — | — |
| 2022-09-28 | $33.50 | $33.50 | 395,100 | — | — |
| 2022-09-27 | $32.03 | $32.03 | 387,900 | — | — |
| 2022-09-26 | $30.34 | $30.34 | 464,900 | — | — |
| 2022-09-23 | $31.17 | $31.17 | 399,000 | — | — |
| 2022-09-22 | $32.51 | $32.51 | 261,800 | — | — |
| 2022-09-21 | $34.01 | $34.01 | 317,900 | — | — |
| 2022-09-20 | $33.46 | $33.46 | 166,300 | — | — |
| 2022-09-19 | $33.76 | $33.76 | 330,600 | — | — |
| 2022-09-16 | $33.80 | $33.80 | 688,200 | — | — |
| 2022-09-15 | $33.35 | $33.35 | 292,600 | — | — |
| 2022-09-14 | $34.03 | $34.03 | 377,300 | — | — |
| 2022-09-13 | $33.92 | $33.92 | 305,500 | — | — |
| 2022-09-12 | $36.31 | $36.31 | 274,200 | — | — |
| 2022-09-09 | $35.60 | $35.60 | 257,200 | — | — |
| 2022-09-08 | $35.00 | $35.00 | 251,200 | — | — |
| 2022-09-07 | $34.23 | $34.23 | 395,600 | — | — |
| 2022-09-06 | $33.90 | $33.90 | 349,200 | — | — |
| 2022-09-02 | $36.01 | $36.01 | 418,700 | — | — |
| 2022-09-01 | $36.01 | $36.01 | 528,800 | — | — |
| 2022-08-31 | $38.66 | $38.66 | 609,300 | — | — |
| 2022-08-30 | $39.76 | $39.76 | 446,500 | — | — |
| 2022-08-29 | $40.45 | $40.45 | 263,800 | — | — |
| 2022-08-26 | $42.00 | $42.00 | 359,200 | — | — |
| 2022-08-25 | $44.89 | $44.89 | 426,200 | — | — |
| 2022-08-24 | $41.89 | $41.89 | 154,800 | — | — |
| 2022-08-23 | $41.29 | $41.29 | 250,900 | — | — |
| 2022-08-22 | $39.77 | $39.77 | 265,700 | — | — |
| 2022-08-19 | $41.84 | $41.84 | 249,500 | — | — |
| 2022-08-18 | $42.45 | $42.45 | 269,300 | — | — |
| 2022-08-17 | $40.57 | $40.57 | 343,000 | — | — |
| 2022-08-16 | $42.95 | $42.95 | 312,700 | — | — |
| 2022-08-15 | $43.84 | $43.84 | 369,000 | — | — |
| 2022-08-12 | $43.39 | $43.39 | 600,600 | — | — |
| 2022-08-11 | $40.81 | $40.81 | 1,284,400 | — | — |
| 2022-08-10 | $37.81 | $37.81 | 559,300 | — | — |
| 2022-08-09 | $35.64 | $35.64 | 597,800 | — | — |
| 2022-08-08 | $38.94 | $38.94 | 608,300 | — | — |
| 2022-08-05 | $42.62 | $42.62 | 247,000 | — | — |
| 2022-08-04 | $43.25 | $43.25 | 300,800 | — | — |
| 2022-08-03 | $43.36 | $43.36 | 247,300 | — | — |
| 2022-08-02 | $42.02 | $42.02 | 190,200 | — | — |
| 2022-08-01 | $41.88 | $41.88 | 250,500 | — | — |
| 2022-07-29 | $42.01 | $42.01 | 396,400 | — | — |
| 2022-07-28 | $40.40 | $40.40 | 201,300 | — | — |
| 2022-07-27 | $40.13 | $40.13 | 250,100 | — | — |
| 2022-07-26 | $36.85 | $36.85 | 171,400 | — | — |
| 2022-07-25 | $37.53 | $37.53 | 175,600 | — | — |
| 2022-07-22 | $37.55 | $37.55 | 213,500 | — | — |
| 2022-07-21 | $39.52 | $39.52 | 234,300 | — | — |
| 2022-07-20 | $38.95 | $38.95 | 339,600 | — | — |
| 2022-07-19 | $37.14 | $37.14 | 314,700 | — | — |
| 2022-07-18 | $34.54 | $34.54 | 367,600 | — | — |
| 2022-07-15 | $35.12 | $35.12 | 206,400 | — | — |
| 2022-07-14 | $34.16 | $34.16 | 237,200 | — | — |
| 2022-07-13 | $33.29 | $33.29 | 264,800 | — | — |
| 2022-07-12 | $32.92 | $32.92 | 285,400 | — | — |
| 2022-07-11 | $33.13 | $33.13 | 287,100 | — | — |
| 2022-07-08 | $34.69 | $34.69 | 365,200 | — | — |
| 2022-07-07 | $33.08 | $33.08 | 500,500 | — | — |
| 2022-07-06 | $30.43 | $30.43 | 296,700 | — | — |
| 2022-07-05 | $30.63 | $30.63 | 543,000 | — | — |
| 2022-07-01 | $30.12 | $30.12 | 738,400 | — | — |
| 2022-06-30 | $33.34 | $33.34 | 463,400 | — | — |
| 2022-06-29 | $33.09 | $33.09 | 464,800 | — | — |
| 2022-06-28 | $34.34 | $34.34 | 366,700 | — | — |
| 2022-06-27 | $35.36 | $35.36 | 368,700 | — | — |
| 2022-06-24 | $34.05 | $34.05 | 614,100 | — | — |
| 2022-06-23 | $33.15 | $33.15 | 507,700 | — | — |
| 2022-06-22 | $33.49 | $33.49 | 277,300 | — | — |
| 2022-06-21 | $33.90 | $33.90 | 319,800 | — | — |
| 2022-06-17 | $33.13 | $33.13 | 1,054,200 | — | — |
| 2022-06-16 | $32.50 | $32.50 | 460,600 | — | — |
| 2022-06-15 | $35.34 | $35.34 | 515,700 | — | — |
| 2022-06-14 | $36.27 | $36.27 | 300,400 | — | — |
| 2022-06-13 | $35.41 | $35.41 | 430,100 | — | — |
| 2022-06-10 | $37.84 | $37.84 | 349,100 | — | — |
| 2022-06-09 | $39.45 | $39.45 | 377,300 | — | — |
| 2022-06-08 | $41.09 | $41.09 | 254,200 | — | — |
| 2022-06-07 | $42.87 | $42.87 | 436,200 | — | — |
| 2022-06-06 | $42.83 | $42.83 | 561,000 | — | — |
| 2022-06-03 | $42.69 | $42.69 | 311,100 | — | — |
| 2022-06-02 | $44.60 | $44.60 | 347,400 | — | — |
| 2022-06-01 | $43.29 | $43.29 | 541,200 | — | — |
| 2022-05-31 | $43.93 | $43.93 | 766,700 | — | — |
| 2022-05-27 | $46.00 | $46.00 | 658,900 | — | — |
| 2022-05-26 | $42.62 | $42.62 | 625,900 | — | — |
| 2022-05-25 | $39.01 | $39.01 | 524,100 | — | — |
| 2022-05-24 | $37.24 | $37.24 | 601,700 | — | — |
| 2022-05-23 | $39.62 | $39.62 | 868,100 | — | — |
| 2022-05-20 | $40.08 | $40.08 | 1,121,300 | — | — |
| 2022-05-19 | $40.32 | $40.32 | 922,000 | — | — |
| 2022-05-18 | $39.91 | $39.91 | 5,137,100 | — | — |
| 2022-05-17 | $40.58 | $40.58 | 1,152,200 | — | — |
| 2022-05-16 | $38.54 | $38.54 | 936,000 | — | — |
| 2022-05-13 | $38.75 | $38.75 | 2,296,400 | — | — |
| 2022-05-12 | $33.20 | $33.20 | 587,500 | — | — |
| 2022-05-11 | $32.65 | $32.65 | 560,900 | — | — |
| 2022-05-10 | $35.61 | $35.61 | 533,600 | — | — |
| 2022-05-09 | $35.42 | $35.42 | 969,000 | — | — |
| 2022-05-06 | $38.54 | $38.54 | 1,563,300 | — | — |
| 2022-05-05 | $45.20 | $45.20 | 548,500 | — | — |
| 2022-05-04 | $47.62 | $47.62 | 492,800 | — | — |
| 2022-05-03 | $45.04 | $45.04 | 450,500 | — | — |
| 2022-05-02 | $44.85 | $44.85 | 377,700 | — | — |
| 2022-04-29 | $42.90 | $42.90 | 276,900 | — | — |
| 2022-04-28 | $44.56 | $44.56 | 411,000 | — | — |
| 2022-04-27 | $41.74 | $41.74 | 338,500 | — | — |
| 2022-04-26 | $41.92 | $41.92 | 389,600 | — | — |
| 2022-04-25 | $43.97 | $43.97 | 445,500 | — | — |
| 2022-04-22 | $43.41 | $43.41 | 311,900 | — | — |
| 2022-04-21 | $44.60 | $44.60 | 328,800 | — | — |
| 2022-04-20 | $46.21 | $46.21 | 331,300 | — | — |
| 2022-04-19 | $46.96 | $46.96 | 267,700 | — | — |
| 2022-04-18 | $45.78 | $45.78 | 406,700 | — | — |
| 2022-04-14 | $44.89 | $44.89 | 330,400 | — | — |
| 2022-04-13 | $46.32 | $46.32 | 519,000 | — | — |
| 2022-04-12 | $44.42 | $44.42 | 529,900 | — | — |
| 2022-04-11 | $44.21 | $44.21 | 566,700 | — | — |
| 2022-04-08 | $44.98 | $44.98 | 727,900 | — | — |
| 2022-04-07 | $47.02 | $47.02 | 498,000 | — | — |
| 2022-04-06 | $46.44 | $46.44 | 842,500 | — | — |
| 2022-04-05 | $49.24 | $49.24 | 795,600 | — | — |
| 2022-04-04 | $53.46 | $53.46 | 517,500 | — | — |
| 2022-04-01 | $53.20 | $53.20 | 937,200 | — | — |
| 2022-03-31 | $54.65 | $54.65 | 1,910,500 | — | — |
| 2022-03-30 | $63.02 | $63.02 | 1,446,200 | — | — |
| 2022-03-29 | $65.30 | $65.30 | 546,800 | — | — |
| 2022-03-28 | $64.95 | $64.95 | 569,800 | — | — |
| 2022-03-25 | $65.16 | $65.16 | 596,800 | — | — |
| 2022-03-24 | $65.72 | $65.72 | 934,800 | — | — |
| 2022-03-23 | $60.61 | $60.61 | 1,769,500 | — | — |
| 2022-03-22 | $63.73 | $63.73 | 1,786,500 | — | — |
| 2022-03-21 | $56.94 | $56.94 | 434,300 | — | — |
| 2022-03-18 | $57.76 | $57.76 | 791,100 | — | — |
| 2022-03-17 | $56.35 | $56.35 | 584,900 | — | — |
| 2022-03-16 | $54.13 | $54.13 | 620,600 | — | — |
| 2022-03-15 | $48.65 | $48.65 | 313,300 | — | — |
| 2022-03-14 | $44.94 | $44.94 | 395,600 | — | — |
| 2022-03-11 | $48.37 | $48.37 | 341,900 | — | — |
| 2022-03-10 | $48.60 | $48.60 | 326,500 | — | — |
| 2022-03-09 | $48.98 | $48.98 | 374,800 | — | — |
| 2022-03-08 | $46.94 | $46.94 | 580,700 | — | — |
| 2022-03-07 | $45.13 | $45.13 | 526,300 | — | — |
| 2022-03-04 | $46.92 | $46.92 | 950,400 | — | — |
| 2022-03-03 | $52.12 | $52.12 | 415,300 | — | — |
| 2022-03-02 | $53.39 | $53.39 | 586,700 | — | — |
| 2022-03-01 | $51.03 | $51.03 | 1,447,900 | — | — |
| 2022-02-28 | $53.77 | $53.77 | 958,700 | — | — |
| 2022-02-25 | $53.40 | $53.40 | 700,700 | — | — |
| 2022-02-24 | $53.84 | $53.84 | 636,100 | — | — |
| 2022-02-23 | $50.17 | $50.17 | 633,100 | — | — |
| 2022-02-22 | $50.17 | $50.17 | 578,600 | — | — |
| 2022-02-18 | $52.92 | $52.92 | 363,300 | — | — |
| 2022-02-17 | $53.33 | $53.33 | 475,800 | — | — |
| 2022-02-16 | $57.76 | $57.76 | 511,300 | — | — |
| 2022-02-15 | $58.88 | $58.88 | 836,000 | — | — |
| 2022-02-14 | $51.65 | $51.65 | 465,200 | — | — |
| 2022-02-11 | $51.14 | $51.14 | 568,200 | — | — |
| 2022-02-10 | $54.59 | $54.59 | 689,900 | — | — |
| 2022-02-09 | $57.20 | $57.20 | 1,004,300 | — | — |
| 2022-02-08 | $52.73 | $52.73 | 1,026,700 | — | — |
| 2022-02-07 | $47.00 | $47.00 | 819,800 | — | — |
| 2022-02-04 | $46.25 | $46.25 | 629,800 | — | — |
| 2022-02-03 | $44.44 | $44.44 | 288,800 | — | — |
| 2022-02-02 | $46.84 | $46.84 | 499,600 | — | — |
| 2022-02-01 | $46.83 | $46.83 | 582,100 | — | — |
| 2022-01-31 | $45.03 | $45.03 | 664,600 | — | — |
| 2022-01-28 | $40.64 | $40.64 | 821,300 | — | — |
| 2022-01-27 | $40.53 | $40.53 | 577,700 | — | — |
| 2022-01-26 | $43.43 | $43.43 | 752,700 | — | — |
| 2022-01-25 | $41.55 | $41.55 | 522,300 | — | — |
| 2022-01-24 | $43.35 | $43.35 | 939,700 | — | — |
| 2022-01-21 | $42.78 | $42.78 | 535,200 | — | — |
| 2022-01-20 | $44.51 | $44.51 | 502,100 | — | — |
| 2022-01-19 | $46.56 | $46.56 | 641,600 | — | — |
| 2022-01-18 | $47.84 | $47.84 | 766,300 | — | — |
| 2022-01-14 | $50.79 | $50.79 | 444,900 | — | — |
| 2022-01-13 | $49.47 | $49.47 | 442,300 | — | — |
| 2022-01-12 | $50.66 | $50.66 | 389,900 | — | — |
| 2022-01-11 | $51.37 | $51.37 | 632,100 | — | — |
| 2022-01-10 | $51.96 | $51.96 | 888,400 | — | — |
| 2022-01-07 | $54.32 | $54.32 | 518,700 | — | — |
| 2022-01-06 | $56.80 | $56.80 | 789,900 | — | — |
| 2022-01-05 | $54.33 | $54.33 | 933,200 | — | — |
| 2022-01-04 | $60.87 | $60.87 | 1,146,800 | — | — |
| 2022-01-03 | $62.21 | $62.21 | 611,800 | — | — |