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
- 2013-03-07 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 | $29.70 | $69.72 | 504,600 | — | — |
| 2022-12-29 | $30.00 | $70.42 | 473,000 | — | — |
| 2022-12-28 | $29.46 | $69.16 | 506,300 | — | — |
| 2022-12-27 | $30.59 | $71.81 | 311,500 | — | — |
| 2022-12-23 | $30.81 | $72.33 | 269,600 | — | — |
| 2022-12-22 | $30.47 | $71.53 | 468,900 | — | — |
| 2022-12-21 | $31.26 | $73.38 | 332,800 | — | — |
| 2022-12-20 | $30.76 | $72.21 | 395,100 | — | — |
| 2022-12-19 | $30.78 | $72.26 | 453,600 | — | — |
| 2022-12-16 | $31.30 | $73.48 | 784,900 | — | — |
| 2022-12-15 | $32.25 | $75.71 | 376,000 | — | — |
| 2022-12-14 | $33.01 | $77.49 | 472,800 | — | — |
| 2022-12-13 | $33.50 | $78.64 | 692,500 | — | — |
| 2022-12-12 | $33.01 | $77.49 | 759,800 | — | — |
| 2022-12-09 | $34.61 | $81.25 | 357,000 | — | — |
| 2022-12-08 | $34.63 | $81.29 | 367,800 | — | — |
| 2022-12-07 | $34.36 | $80.66 | 330,800 | — | — |
| 2022-12-06 | $34.16 | $80.19 | 397,900 | — | — |
| 2022-12-05 | $34.69 | $81.43 | 444,700 | — | — |
| 2022-12-02 | $35.25 | $82.75 | 415,700 | — | — |
| 2022-12-01 | $34.97 | $82.09 | 510,700 | — | — |
| 2022-11-30 | $34.69 | $81.43 | 580,600 | — | — |
| 2022-11-29 | $33.61 | $78.90 | 480,100 | — | — |
| 2022-11-28 | $33.35 | $78.29 | 425,900 | — | — |
| 2022-11-25 | $33.77 | $79.27 | 152,400 | — | — |
| 2022-11-23 | $33.82 | $79.39 | 541,300 | — | — |
| 2022-11-22 | $34.03 | $79.88 | 486,800 | — | — |
| 2022-11-21 | $33.79 | $79.32 | 631,900 | — | — |
| 2022-11-18 | $34.04 | $79.91 | 482,900 | — | — |
| 2022-11-17 | $33.72 | $79.16 | 468,500 | — | — |
| 2022-11-16 | $33.69 | $79.09 | 642,500 | — | — |
| 2022-11-15 | $33.56 | $78.78 | 720,700 | — | — |
| 2022-11-14 | $33.55 | $77.44 | 447,400 | — | — |
| 2022-11-11 | $34.62 | $79.91 | 860,900 | — | — |
| 2022-11-10 | $33.30 | $76.87 | 940,000 | — | — |
| 2022-11-09 | $30.03 | $69.32 | 444,100 | — | — |
| 2022-11-08 | $30.64 | $70.73 | 583,300 | — | — |
| 2022-11-07 | $30.44 | $70.26 | 546,600 | — | — |
| 2022-11-04 | $29.41 | $67.89 | 519,600 | — | — |
| 2022-11-03 | $28.32 | $65.37 | 455,400 | — | — |
| 2022-11-02 | $29.05 | $67.06 | 936,100 | — | — |
| 2022-11-01 | $29.05 | $67.06 | 695,200 | — | — |
| 2022-10-31 | $28.51 | $65.81 | 555,200 | — | — |
| 2022-10-28 | $29.14 | $67.26 | 427,800 | — | — |
| 2022-10-27 | $28.35 | $65.44 | 364,900 | — | — |
| 2022-10-26 | $28.12 | $64.91 | 331,500 | — | — |
| 2022-10-25 | $28.05 | $64.75 | 423,900 | — | — |
| 2022-10-24 | $27.50 | $63.48 | 433,500 | — | — |
| 2022-10-21 | $26.71 | $61.65 | 1,030,700 | — | — |
| 2022-10-20 | $25.97 | $59.95 | 488,800 | — | — |
| 2022-10-19 | $26.81 | $61.89 | 677,800 | — | — |
| 2022-10-18 | $27.37 | $63.18 | 747,900 | — | — |
| 2022-10-17 | $27.31 | $63.04 | 549,900 | — | — |
| 2022-10-14 | $26.61 | $61.42 | 474,400 | — | — |
| 2022-10-13 | $27.11 | $62.58 | 795,900 | — | — |
| 2022-10-12 | $26.62 | $61.45 | 656,000 | — | — |
| 2022-10-11 | $26.57 | $61.33 | 731,200 | — | — |
| 2022-10-10 | $26.67 | $61.56 | 949,500 | — | — |
| 2022-10-07 | $27.05 | $62.44 | 580,600 | — | — |
| 2022-10-06 | $27.71 | $63.96 | 412,200 | — | — |
| 2022-10-05 | $28.13 | $64.93 | 400,600 | — | — |
| 2022-10-04 | $28.34 | $65.42 | 488,800 | — | — |
| 2022-10-03 | $27.21 | $62.81 | 776,300 | — | — |
| 2022-09-30 | $26.93 | $62.16 | 992,700 | — | — |
| 2022-09-29 | $27.87 | $64.33 | 391,600 | — | — |
| 2022-09-28 | $28.98 | $66.89 | 484,500 | — | — |
| 2022-09-27 | $28.48 | $65.74 | 488,000 | — | — |
| 2022-09-26 | $29.27 | $67.56 | 534,700 | — | — |
| 2022-09-23 | $29.51 | $68.12 | 404,100 | — | — |
| 2022-09-22 | $30.37 | $70.10 | 342,000 | — | — |
| 2022-09-21 | $31.25 | $72.13 | 413,800 | — | — |
| 2022-09-20 | $31.56 | $72.85 | 309,200 | — | — |
| 2022-09-19 | $32.30 | $74.56 | 379,600 | — | — |
| 2022-09-16 | $31.84 | $73.50 | 682,700 | — | — |
| 2022-09-15 | $32.01 | $73.89 | 467,100 | — | — |
| 2022-09-14 | $32.32 | $74.60 | 461,000 | — | — |
| 2022-09-13 | $32.62 | $75.30 | 700,400 | — | — |
| 2022-09-12 | $34.36 | $79.31 | 531,800 | — | — |
| 2022-09-09 | $33.85 | $78.14 | 443,200 | — | — |
| 2022-09-08 | $33.65 | $77.67 | 479,800 | — | — |
| 2022-09-07 | $32.99 | $76.15 | 295,000 | — | — |
| 2022-09-06 | $32.74 | $75.57 | 328,900 | — | — |
| 2022-09-02 | $32.61 | $75.27 | 387,800 | — | — |
| 2022-09-01 | $33.47 | $77.26 | 390,900 | — | — |
| 2022-08-31 | $33.76 | $77.93 | 354,900 | — | — |
| 2022-08-30 | $34.11 | $78.74 | 312,200 | — | — |
| 2022-08-29 | $34.05 | $78.60 | 278,800 | — | — |
| 2022-08-26 | $34.65 | $79.98 | 476,500 | — | — |
| 2022-08-25 | $35.64 | $82.27 | 235,100 | — | — |
| 2022-08-24 | $35.18 | $81.21 | 253,500 | — | — |
| 2022-08-23 | $35.37 | $81.64 | 279,100 | — | — |
| 2022-08-22 | $35.49 | $81.92 | 344,600 | — | — |
| 2022-08-19 | $36.15 | $83.44 | 371,400 | — | — |
| 2022-08-18 | $37.81 | $87.28 | 492,700 | — | — |
| 2022-08-17 | $37.70 | $87.02 | 291,600 | — | — |
| 2022-08-16 | $37.96 | $87.62 | 445,600 | — | — |
| 2022-08-15 | $38.70 | $87.95 | 650,200 | — | — |
| 2022-08-12 | $39.31 | $89.33 | 1,031,300 | — | — |
| 2022-08-11 | $38.37 | $87.20 | 356,300 | — | — |
| 2022-08-10 | $38.05 | $86.47 | 355,200 | — | — |
| 2022-08-09 | $36.83 | $83.70 | 359,300 | — | — |
| 2022-08-08 | $37.72 | $85.72 | 895,400 | — | — |
| 2022-08-05 | $37.28 | $84.72 | 634,700 | — | — |
| 2022-08-04 | $38.37 | $87.20 | 395,900 | — | — |
| 2022-08-03 | $38.55 | $87.61 | 734,700 | — | — |
| 2022-08-02 | $40.04 | $90.99 | 375,600 | — | — |
| 2022-08-01 | $40.52 | $92.08 | 319,300 | — | — |
| 2022-07-29 | $39.76 | $90.35 | 435,400 | — | — |
| 2022-07-28 | $39.41 | $89.56 | 320,400 | — | — |
| 2022-07-27 | $38.38 | $87.22 | 293,400 | — | — |
| 2022-07-26 | $37.38 | $84.95 | 245,100 | — | — |
| 2022-07-25 | $37.90 | $86.13 | 393,800 | — | — |
| 2022-07-22 | $37.43 | $85.06 | 316,000 | — | — |
| 2022-07-21 | $37.63 | $85.51 | 234,100 | — | — |
| 2022-07-20 | $37.26 | $84.67 | 307,500 | — | — |
| 2022-07-19 | $36.53 | $83.01 | 395,000 | — | — |
| 2022-07-18 | $35.11 | $79.79 | 355,100 | — | — |
| 2022-07-15 | $35.74 | $81.22 | 463,400 | — | — |
| 2022-07-14 | $35.15 | $79.88 | 348,300 | — | — |
| 2022-07-13 | $35.48 | $80.63 | 520,200 | — | — |
| 2022-07-12 | $36.22 | $82.31 | 264,800 | — | — |
| 2022-07-11 | $36.23 | $82.33 | 340,800 | — | — |
| 2022-07-08 | $36.78 | $83.58 | 229,600 | — | — |
| 2022-07-07 | $37.39 | $84.97 | 293,100 | — | — |
| 2022-07-06 | $36.77 | $83.56 | 669,200 | — | — |
| 2022-07-05 | $37.30 | $84.76 | 431,500 | — | — |
| 2022-07-01 | $35.90 | $81.58 | 354,500 | — | — |
| 2022-06-30 | $35.57 | $80.83 | 573,100 | — | — |
| 2022-06-29 | $34.98 | $79.49 | 756,300 | — | — |
| 2022-06-28 | $37.17 | $84.47 | 469,200 | — | — |
| 2022-06-27 | $37.87 | $86.06 | 602,100 | — | — |
| 2022-06-24 | $37.78 | $85.86 | 1,346,300 | — | — |
| 2022-06-23 | $36.15 | $82.15 | 661,500 | — | — |
| 2022-06-22 | $35.22 | $80.04 | 302,800 | — | — |
| 2022-06-21 | $35.50 | $80.67 | 685,700 | — | — |
| 2022-06-17 | $34.50 | $78.40 | 1,232,500 | — | — |
| 2022-06-16 | $34.02 | $77.31 | 595,300 | — | — |
| 2022-06-15 | $35.30 | $80.22 | 618,700 | — | — |
| 2022-06-14 | $34.96 | $79.45 | 752,600 | — | — |
| 2022-06-13 | $34.77 | $79.01 | 891,100 | — | — |
| 2022-06-10 | $36.17 | $82.20 | 812,000 | — | — |
| 2022-06-09 | $38.16 | $86.72 | 428,400 | — | — |
| 2022-06-08 | $38.77 | $88.10 | 487,900 | — | — |
| 2022-06-07 | $39.13 | $88.92 | 344,100 | — | — |
| 2022-06-06 | $38.97 | $88.56 | 324,200 | — | — |
| 2022-06-03 | $38.75 | $88.06 | 300,700 | — | — |
| 2022-06-02 | $39.10 | $88.85 | 401,800 | — | — |
| 2022-06-01 | $38.17 | $86.74 | 349,900 | — | — |
| 2022-05-31 | $38.41 | $87.29 | 399,000 | — | — |
| 2022-05-27 | $38.65 | $87.83 | 356,100 | — | — |
| 2022-05-26 | $37.49 | $85.20 | 343,700 | — | — |
| 2022-05-25 | $36.40 | $82.72 | 354,800 | — | — |
| 2022-05-24 | $35.73 | $81.20 | 433,000 | — | — |
| 2022-05-23 | $35.77 | $81.29 | 449,500 | — | — |
| 2022-05-20 | $35.56 | $80.81 | 535,100 | — | — |
| 2022-05-19 | $35.46 | $80.58 | 672,800 | — | — |
| 2022-05-18 | $35.27 | $80.15 | 886,400 | — | — |
| 2022-05-17 | $36.17 | $82.20 | 447,900 | — | — |
| 2022-05-16 | $34.53 | $78.47 | 726,200 | — | — |
| 2022-05-13 | $35.28 | $78.45 | 716,900 | — | — |
| 2022-05-12 | $33.90 | $75.38 | 789,400 | — | — |
| 2022-05-11 | $32.75 | $72.82 | 617,000 | — | — |
| 2022-05-10 | $33.40 | $74.27 | 745,300 | — | — |
| 2022-05-09 | $34.17 | $75.98 | 825,700 | — | — |
| 2022-05-06 | $33.86 | $75.29 | 447,000 | — | — |
| 2022-05-05 | $34.11 | $75.85 | 435,300 | — | — |
| 2022-05-04 | $35.50 | $78.94 | 660,800 | — | — |
| 2022-05-03 | $33.80 | $75.16 | 684,100 | — | — |
| 2022-05-02 | $33.55 | $74.60 | 752,300 | — | — |
| 2022-04-29 | $32.14 | $71.46 | 592,800 | — | — |
| 2022-04-28 | $33.60 | $74.71 | 714,900 | — | — |
| 2022-04-27 | $33.75 | $75.04 | 914,000 | — | — |
| 2022-04-26 | $35.80 | $79.60 | 552,000 | — | — |
| 2022-04-25 | $37.35 | $83.05 | 582,200 | — | — |
| 2022-04-22 | $36.82 | $81.87 | 524,800 | — | — |
| 2022-04-21 | $37.98 | $84.45 | 413,100 | — | — |
| 2022-04-20 | $38.57 | $85.76 | 392,600 | — | — |
| 2022-04-19 | $38.66 | $85.96 | 473,900 | — | — |
| 2022-04-18 | $36.52 | $81.20 | 537,200 | — | — |
| 2022-04-14 | $37.30 | $82.94 | 391,800 | — | — |
| 2022-04-13 | $37.53 | $83.45 | 415,100 | — | — |
| 2022-04-12 | $37.74 | $83.92 | 343,800 | — | — |
| 2022-04-11 | $38.20 | $84.94 | 341,900 | — | — |
| 2022-04-08 | $38.38 | $85.34 | 452,200 | — | — |
| 2022-04-07 | $38.29 | $85.14 | 666,200 | — | — |
| 2022-04-06 | $37.76 | $83.96 | 495,700 | — | — |
| 2022-04-05 | $38.88 | $86.45 | 402,300 | — | — |
| 2022-04-04 | $39.48 | $87.79 | 661,700 | — | — |
| 2022-04-01 | $39.58 | $88.01 | 407,500 | — | — |
| 2022-03-31 | $39.35 | $87.50 | 516,100 | — | — |
| 2022-03-30 | $39.93 | $88.79 | 477,400 | — | — |
| 2022-03-29 | $39.85 | $88.61 | 427,300 | — | — |
| 2022-03-28 | $38.50 | $85.61 | 398,000 | — | — |
| 2022-03-25 | $38.45 | $85.50 | 422,700 | — | — |
| 2022-03-24 | $38.40 | $85.38 | 411,300 | — | — |
| 2022-03-23 | $37.46 | $83.29 | 380,200 | — | — |
| 2022-03-22 | $38.36 | $85.30 | 478,700 | — | — |
| 2022-03-21 | $38.03 | $84.56 | 469,700 | — | — |
| 2022-03-18 | $38.62 | $85.87 | 1,013,600 | — | — |
| 2022-03-17 | $38.55 | $85.72 | 682,000 | — | — |
| 2022-03-16 | $37.83 | $84.12 | 768,800 | — | — |
| 2022-03-15 | $36.39 | $80.91 | 707,800 | — | — |
| 2022-03-14 | $36.34 | $80.80 | 581,400 | — | — |
| 2022-03-11 | $35.79 | $79.58 | 492,100 | — | — |
| 2022-03-10 | $36.43 | $81.00 | 733,000 | — | — |
| 2022-03-09 | $35.82 | $79.65 | 660,200 | — | — |
| 2022-03-08 | $34.20 | $76.05 | 1,061,900 | — | — |
| 2022-03-07 | $34.57 | $76.87 | 942,000 | — | — |
| 2022-03-04 | $36.85 | $81.94 | 579,100 | — | — |
| 2022-03-03 | $37.61 | $83.63 | 560,200 | — | — |
| 2022-03-02 | $38.29 | $85.14 | 814,500 | — | — |
| 2022-03-01 | $36.87 | $81.98 | 662,200 | — | — |
| 2022-02-28 | $38.11 | $84.74 | 725,400 | — | — |
| 2022-02-25 | $38.48 | $85.56 | 725,500 | — | — |
| 2022-02-24 | $36.89 | $82.03 | 1,075,100 | — | — |
| 2022-02-23 | $37.06 | $82.40 | 630,500 | — | — |
| 2022-02-22 | $38.16 | $84.85 | 601,700 | — | — |
| 2022-02-18 | $38.91 | $86.52 | 680,100 | — | — |
| 2022-02-17 | $38.46 | $85.52 | 954,900 | — | — |
| 2022-02-16 | $40.44 | $89.92 | 488,900 | — | — |
| 2022-02-15 | $39.98 | $88.90 | 578,800 | — | — |
| 2022-02-14 | $39.21 | $87.19 | 652,800 | — | — |
| 2022-02-11 | $39.61 | $88.07 | 847,700 | — | — |
| 2022-02-10 | $41.89 | $89.25 | 1,093,000 | — | — |
| 2022-02-09 | $42.98 | $91.58 | 740,200 | — | — |
| 2022-02-08 | $42.35 | $90.23 | 849,900 | — | — |
| 2022-02-07 | $41.90 | $89.27 | 780,100 | — | — |
| 2022-02-04 | $41.47 | $88.36 | 656,400 | — | — |
| 2022-02-03 | $41.34 | $88.08 | 1,087,500 | — | — |
| 2022-02-02 | $41.95 | $89.38 | 1,261,200 | — | — |
| 2022-02-01 | $43.30 | $92.26 | 808,500 | — | — |
| 2022-01-31 | $43.21 | $92.07 | 721,900 | — | — |
| 2022-01-28 | $41.63 | $88.70 | 599,100 | — | — |
| 2022-01-27 | $41.27 | $87.93 | 510,000 | — | — |
| 2022-01-26 | $41.42 | $88.25 | 813,400 | — | — |
| 2022-01-25 | $42.00 | $89.49 | 803,300 | — | — |
| 2022-01-24 | $42.22 | $89.96 | 696,600 | — | — |
| 2022-01-21 | $42.23 | $89.98 | 871,700 | — | — |
| 2022-01-20 | $43.36 | $92.39 | 587,800 | — | — |
| 2022-01-19 | $44.24 | $94.26 | 680,800 | — | — |
| 2022-01-18 | $44.61 | $95.05 | 548,300 | — | — |
| 2022-01-14 | $45.90 | $97.80 | 371,000 | — | — |
| 2022-01-13 | $46.25 | $98.54 | 498,900 | — | — |
| 2022-01-12 | $46.22 | $98.48 | 669,500 | — | — |
| 2022-01-11 | $47.46 | $101.12 | 799,300 | — | — |
| 2022-01-10 | $46.14 | $98.31 | 623,000 | — | — |
| 2022-01-07 | $46.89 | $99.91 | 556,400 | — | — |
| 2022-01-06 | $47.15 | $100.46 | 304,400 | — | — |
| 2022-01-05 | $46.48 | $99.03 | 487,100 | — | — |
| 2022-01-04 | $47.48 | $101.16 | 448,500 | — | — |
| 2022-01-03 | $47.62 | $101.46 | 276,700 | — | — |