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
- 2007-12-03 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 | $28.15 | $180.81 | 639,660 | — | — |
| 2022-12-29 | $28.45 | $182.73 | 719,920 | — | — |
| 2022-12-28 | $27.95 | $179.52 | 837,780 | — | — |
| 2022-12-27 | $28.85 | $185.30 | 661,860 | — | — |
| 2022-12-23 | $29.45 | $189.16 | 538,920 | — | — |
| 2022-12-22 | $29.25 | $187.87 | 660,260 | — | — |
| 2022-12-21 | $28.85 | $185.30 | 1,004,000 | — | — |
| 2022-12-20 | $28.40 | $182.41 | 781,140 | — | — |
| 2022-12-19 | $28.70 | $184.34 | 902,100 | — | — |
| 2022-12-16 | $28.35 | $182.09 | 3,007,360 | — | — |
| 2022-12-15 | $29.10 | $186.91 | 926,340 | — | — |
| 2022-12-14 | $28.95 | $185.94 | 921,580 | — | — |
| 2022-12-13 | $29.25 | $184.66 | 2,150,040 | — | — |
| 2022-12-12 | $29.50 | $186.24 | 957,780 | — | — |
| 2022-12-09 | $29.50 | $186.24 | 1,987,920 | — | — |
| 2022-12-08 | $29.50 | $186.24 | 660,260 | — | — |
| 2022-12-07 | $29.30 | $184.98 | 657,660 | — | — |
| 2022-12-06 | $28.85 | $182.13 | 856,500 | — | — |
| 2022-12-05 | $29.15 | $184.03 | 865,740 | — | — |
| 2022-12-02 | $29.60 | $186.87 | 933,980 | — | — |
| 2022-12-01 | $29.70 | $187.50 | 1,048,300 | — | — |
| 2022-11-30 | $29.40 | $185.61 | 1,265,740 | — | — |
| 2022-11-29 | $29.00 | $183.08 | 711,340 | — | — |
| 2022-11-28 | $29.05 | $183.40 | 699,280 | — | — |
| 2022-11-25 | $29.45 | $185.92 | 374,160 | — | — |
| 2022-11-23 | $28.80 | $181.82 | 515,000 | — | — |
| 2022-11-22 | $28.45 | $179.61 | 604,320 | — | — |
| 2022-11-21 | $28.35 | $178.98 | 537,560 | — | — |
| 2022-11-18 | $27.90 | $176.14 | 746,940 | — | — |
| 2022-11-17 | $27.80 | $175.51 | 569,560 | — | — |
| 2022-11-16 | $27.85 | $175.82 | 1,104,840 | — | — |
| 2022-11-15 | $28.45 | $179.61 | 1,204,180 | — | — |
| 2022-11-14 | $28.35 | $178.98 | 1,355,520 | — | — |
| 2022-11-11 | $30.45 | $189.08 | 1,313,360 | — | — |
| 2022-11-10 | $29.65 | $184.11 | 1,762,940 | — | — |
| 2022-11-09 | $27.65 | $171.69 | 983,660 | — | — |
| 2022-11-08 | $27.75 | $172.31 | 1,470,160 | — | — |
| 2022-11-07 | $27.45 | $170.45 | 1,070,920 | — | — |
| 2022-11-04 | $27.00 | $167.66 | 785,160 | — | — |
| 2022-11-03 | $25.85 | $160.52 | 776,560 | — | — |
| 2022-11-02 | $26.20 | $162.69 | 1,021,140 | — | — |
| 2022-11-01 | $26.75 | $166.10 | 1,074,300 | — | — |
| 2022-10-31 | $26.60 | $165.17 | 1,008,040 | — | — |
| 2022-10-28 | $26.70 | $165.79 | 1,370,340 | — | — |
| 2022-10-27 | $26.15 | $162.38 | 1,516,740 | — | — |
| 2022-10-26 | $25.25 | $156.79 | 692,540 | — | — |
| 2022-10-25 | $24.80 | $154.00 | 981,160 | — | — |
| 2022-10-24 | $23.85 | $148.10 | 619,360 | — | — |
| 2022-10-21 | $23.95 | $148.72 | 577,360 | — | — |
| 2022-10-20 | $23.80 | $147.79 | 475,480 | — | — |
| 2022-10-19 | $23.95 | $148.72 | 820,940 | — | — |
| 2022-10-18 | $24.25 | $150.58 | 716,420 | — | — |
| 2022-10-17 | $24.00 | $149.03 | 836,020 | — | — |
| 2022-10-14 | $23.40 | $145.30 | 1,032,760 | — | — |
| 2022-10-13 | $24.70 | $150.27 | 1,304,200 | — | — |
| 2022-10-12 | $24.40 | $148.44 | 1,603,860 | — | — |
| 2022-10-11 | $25.20 | $153.31 | 2,158,060 | — | — |
| 2022-10-10 | $22.55 | $137.19 | 1,409,080 | — | — |
| 2022-10-07 | $24.20 | $147.23 | 1,908,860 | — | — |
| 2022-10-06 | $24.65 | $149.97 | 1,727,320 | — | — |
| 2022-10-05 | $25.75 | $156.66 | 1,173,440 | — | — |
| 2022-10-04 | $27.05 | $164.57 | 1,614,040 | — | — |
| 2022-10-03 | $24.45 | $148.75 | 1,419,420 | — | — |
| 2022-09-30 | $24.35 | $148.14 | 1,108,240 | — | — |
| 2022-09-29 | $24.05 | $146.32 | 1,293,340 | — | — |
| 2022-09-28 | $26.70 | $162.44 | 927,300 | — | — |
| 2022-09-27 | $26.45 | $160.92 | 1,488,900 | — | — |
| 2022-09-26 | $26.95 | $163.96 | 1,464,900 | — | — |
| 2022-09-23 | $30.05 | $182.82 | 719,980 | — | — |
| 2022-09-22 | $31.40 | $191.03 | 828,580 | — | — |
| 2022-09-21 | $32.10 | $195.29 | 344,640 | — | — |
| 2022-09-20 | $32.35 | $196.81 | 354,900 | — | — |
| 2022-09-19 | $32.80 | $199.55 | 413,160 | — | — |
| 2022-09-16 | $32.75 | $199.24 | 1,496,100 | — | — |
| 2022-09-15 | $33.00 | $200.76 | 698,980 | — | — |
| 2022-09-14 | $34.20 | $208.07 | 664,560 | — | — |
| 2022-09-13 | $34.60 | $207.46 | 752,240 | — | — |
| 2022-09-12 | $35.40 | $212.25 | 803,860 | — | — |
| 2022-09-09 | $36.00 | $215.85 | 466,600 | — | — |
| 2022-09-08 | $35.75 | $214.35 | 506,360 | — | — |
| 2022-09-07 | $35.70 | $214.05 | 618,260 | — | — |
| 2022-09-06 | $35.20 | $211.05 | 602,060 | — | — |
| 2022-09-02 | $35.25 | $211.35 | 433,820 | — | — |
| 2022-09-01 | $35.00 | $209.86 | 688,780 | — | — |
| 2022-08-31 | $35.50 | $212.85 | 498,920 | — | — |
| 2022-08-30 | $35.25 | $211.35 | 499,180 | — | — |
| 2022-08-29 | $36.05 | $216.15 | 501,320 | — | — |
| 2022-08-26 | $36.60 | $219.45 | 477,900 | — | — |
| 2022-08-25 | $36.80 | $220.65 | 388,760 | — | — |
| 2022-08-24 | $36.15 | $216.75 | 497,300 | — | — |
| 2022-08-23 | $36.30 | $217.65 | 593,560 | — | — |
| 2022-08-22 | $35.30 | $211.65 | 526,100 | — | — |
| 2022-08-19 | $36.65 | $219.75 | 449,040 | — | — |
| 2022-08-18 | $37.10 | $222.45 | 448,280 | — | — |
| 2022-08-17 | $37.25 | $223.35 | 377,440 | — | — |
| 2022-08-16 | $37.60 | $225.44 | 502,280 | — | — |
| 2022-08-15 | $37.50 | $224.85 | 1,034,600 | — | — |
| 2022-08-12 | $37.95 | $227.54 | 715,400 | — | — |
| 2022-08-11 | $38.65 | $228.74 | 737,380 | — | — |
| 2022-08-10 | $38.70 | $229.04 | 641,380 | — | — |
| 2022-08-09 | $38.25 | $226.38 | 571,880 | — | — |
| 2022-08-08 | $38.65 | $228.74 | 615,500 | — | — |
| 2022-08-05 | $37.75 | $223.42 | 529,820 | — | — |
| 2022-08-04 | $38.00 | $224.90 | 582,860 | — | — |
| 2022-08-03 | $38.50 | $227.85 | 505,600 | — | — |
| 2022-08-02 | $38.35 | $226.97 | 685,360 | — | — |
| 2022-08-01 | $39.60 | $234.36 | 832,380 | — | — |
| 2022-07-29 | $39.35 | $232.89 | 911,140 | — | — |
| 2022-07-28 | $39.00 | $230.81 | 1,392,160 | — | — |
| 2022-07-27 | $36.90 | $218.39 | 514,480 | — | — |
| 2022-07-26 | $35.75 | $211.58 | 380,340 | — | — |
| 2022-07-25 | $35.50 | $210.10 | 436,720 | — | — |
| 2022-07-22 | $35.60 | $210.69 | 577,540 | — | — |
| 2022-07-21 | $35.90 | $212.47 | 446,160 | — | — |
| 2022-07-20 | $35.35 | $209.21 | 450,280 | — | — |
| 2022-07-19 | $34.70 | $205.37 | 422,080 | — | — |
| 2022-07-18 | $33.70 | $199.45 | 620,600 | — | — |
| 2022-07-15 | $34.70 | $205.37 | 453,740 | — | — |
| 2022-07-14 | $33.80 | $200.04 | 830,800 | — | — |
| 2022-07-13 | $35.70 | $208.32 | 536,160 | — | — |
| 2022-07-12 | $35.15 | $205.11 | 543,620 | — | — |
| 2022-07-11 | $35.15 | $205.11 | 414,880 | — | — |
| 2022-07-08 | $35.60 | $207.74 | 524,560 | — | — |
| 2022-07-07 | $35.90 | $209.49 | 424,240 | — | — |
| 2022-07-06 | $35.30 | $205.99 | 449,580 | — | — |
| 2022-07-05 | $36.20 | $211.24 | 635,600 | — | — |
| 2022-07-01 | $36.15 | $210.95 | 600,080 | — | — |
| 2022-06-30 | $35.20 | $205.41 | 561,480 | — | — |
| 2022-06-29 | $34.50 | $201.32 | 396,060 | — | — |
| 2022-06-28 | $34.45 | $201.03 | 473,300 | — | — |
| 2022-06-27 | $34.20 | $199.57 | 498,380 | — | — |
| 2022-06-24 | $34.00 | $198.40 | 863,300 | — | — |
| 2022-06-23 | $32.50 | $189.65 | 483,880 | — | — |
| 2022-06-22 | $31.20 | $182.06 | 573,220 | — | — |
| 2022-06-21 | $30.80 | $179.73 | 683,380 | — | — |
| 2022-06-17 | $29.75 | $173.60 | 1,780,540 | — | — |
| 2022-06-16 | $28.70 | $167.48 | 1,026,200 | — | — |
| 2022-06-15 | $31.60 | $184.40 | 836,940 | — | — |
| 2022-06-14 | $31.80 | $185.57 | 1,047,820 | — | — |
| 2022-06-13 | $34.30 | $197.24 | 1,661,980 | — | — |
| 2022-06-10 | $37.45 | $215.35 | 763,440 | — | — |
| 2022-06-09 | $38.05 | $218.80 | 572,720 | — | — |
| 2022-06-08 | $38.00 | $218.51 | 486,600 | — | — |
| 2022-06-07 | $38.20 | $219.66 | 433,240 | — | — |
| 2022-06-06 | $37.95 | $218.23 | 610,660 | — | — |
| 2022-06-03 | $38.10 | $219.09 | 389,560 | — | — |
| 2022-06-02 | $38.05 | $218.80 | 470,600 | — | — |
| 2022-06-01 | $38.05 | $218.80 | 514,100 | — | — |
| 2022-05-31 | $37.80 | $217.36 | 737,120 | — | — |
| 2022-05-27 | $37.85 | $217.65 | 435,880 | — | — |
| 2022-05-26 | $37.60 | $216.21 | 724,520 | — | — |
| 2022-05-25 | $37.35 | $214.78 | 621,760 | — | — |
| 2022-05-24 | $37.40 | $215.06 | 658,640 | — | — |
| 2022-05-23 | $37.25 | $214.20 | 671,640 | — | — |
| 2022-05-20 | $36.65 | $210.75 | 445,020 | — | — |
| 2022-05-19 | $36.60 | $210.46 | 476,240 | — | — |
| 2022-05-18 | $37.05 | $213.05 | 409,140 | — | — |
| 2022-05-17 | $37.65 | $216.50 | 564,040 | — | — |
| 2022-05-16 | $37.90 | $217.94 | 462,620 | — | — |
| 2022-05-13 | $37.80 | $217.36 | 538,020 | — | — |
| 2022-05-12 | $37.20 | $211.04 | 600,960 | — | — |
| 2022-05-11 | $37.50 | $212.74 | 548,340 | — | — |
| 2022-05-10 | $37.25 | $211.32 | 606,360 | — | — |
| 2022-05-09 | $37.30 | $211.61 | 536,920 | — | — |
| 2022-05-06 | $38.05 | $215.86 | 609,380 | — | — |
| 2022-05-05 | $37.85 | $214.73 | 627,100 | — | — |
| 2022-05-04 | $38.25 | $216.99 | 607,660 | — | — |
| 2022-05-03 | $37.60 | $213.31 | 733,260 | — | — |
| 2022-05-02 | $37.05 | $210.19 | 583,300 | — | — |
| 2022-04-29 | $36.70 | $208.20 | 759,600 | — | — |
| 2022-04-28 | $37.45 | $212.46 | 827,520 | — | — |
| 2022-04-27 | $36.75 | $208.48 | 909,760 | — | — |
| 2022-04-26 | $36.05 | $204.51 | 379,080 | — | — |
| 2022-04-25 | $37.30 | $211.61 | 486,820 | — | — |
| 2022-04-22 | $37.15 | $210.75 | 473,260 | — | — |
| 2022-04-21 | $38.05 | $215.86 | 492,520 | — | — |
| 2022-04-20 | $37.85 | $214.73 | 532,300 | — | — |
| 2022-04-19 | $37.85 | $214.73 | 838,480 | — | — |
| 2022-04-18 | $39.55 | $224.37 | 434,520 | — | — |
| 2022-04-14 | $39.80 | $225.79 | 597,320 | — | — |
| 2022-04-13 | $41.10 | $230.33 | 428,280 | — | — |
| 2022-04-12 | $40.40 | $226.40 | 379,600 | — | — |
| 2022-04-11 | $40.65 | $227.80 | 483,020 | — | — |
| 2022-04-08 | $40.90 | $229.21 | 392,200 | — | — |
| 2022-04-07 | $40.70 | $228.08 | 537,360 | — | — |
| 2022-04-06 | $41.00 | $229.77 | 449,340 | — | — |
| 2022-04-05 | $41.70 | $233.69 | 442,540 | — | — |
| 2022-04-04 | $41.95 | $235.09 | 441,900 | — | — |
| 2022-04-01 | $42.10 | $235.93 | 364,080 | — | — |
| 2022-03-31 | $42.00 | $235.37 | 367,100 | — | — |
| 2022-03-30 | $42.25 | $236.77 | 496,460 | — | — |
| 2022-03-29 | $43.00 | $240.97 | 552,640 | — | — |
| 2022-03-28 | $42.00 | $235.37 | 509,260 | — | — |
| 2022-03-25 | $42.15 | $236.21 | 458,480 | — | — |
| 2022-03-24 | $41.65 | $233.41 | 338,240 | — | — |
| 2022-03-23 | $41.50 | $232.57 | 298,500 | — | — |
| 2022-03-22 | $42.20 | $236.49 | 337,860 | — | — |
| 2022-03-21 | $41.00 | $229.77 | 373,060 | — | — |
| 2022-03-18 | $41.95 | $235.09 | 768,720 | — | — |
| 2022-03-17 | $41.80 | $234.25 | 289,160 | — | — |
| 2022-03-16 | $41.95 | $235.09 | 514,300 | — | — |
| 2022-03-15 | $42.15 | $236.21 | 531,460 | — | — |
| 2022-03-14 | $42.10 | $235.93 | 332,740 | — | — |
| 2022-03-11 | $42.85 | $237.33 | 309,300 | — | — |
| 2022-03-10 | $43.25 | $239.55 | 394,680 | — | — |
| 2022-03-09 | $43.15 | $238.99 | 570,480 | — | — |
| 2022-03-08 | $43.45 | $240.65 | 779,580 | — | — |
| 2022-03-07 | $41.75 | $231.24 | 430,660 | — | — |
| 2022-03-04 | $41.35 | $229.02 | 435,500 | — | — |
| 2022-03-03 | $41.50 | $229.85 | 316,980 | — | — |
| 2022-03-02 | $41.35 | $229.02 | 380,760 | — | — |
| 2022-03-01 | $40.65 | $225.15 | 530,780 | — | — |
| 2022-02-28 | $40.65 | $225.15 | 620,840 | — | — |
| 2022-02-25 | $40.85 | $226.25 | 734,940 | — | — |
| 2022-02-24 | $40.90 | $226.53 | 921,520 | — | — |
| 2022-02-23 | $40.00 | $221.55 | 741,200 | — | — |
| 2022-02-22 | $41.35 | $229.02 | 903,060 | — | — |
| 2022-02-18 | $43.60 | $241.49 | 518,720 | — | — |
| 2022-02-17 | $42.75 | $236.78 | 599,120 | — | — |
| 2022-02-16 | $43.85 | $242.87 | 343,260 | — | — |
| 2022-02-15 | $43.65 | $241.76 | 468,620 | — | — |
| 2022-02-14 | $43.30 | $239.82 | 501,760 | — | — |
| 2022-02-11 | $44.70 | $244.81 | 569,180 | — | — |
| 2022-02-10 | $45.15 | $247.27 | 572,980 | — | — |
| 2022-02-09 | $46.05 | $252.20 | 388,300 | — | — |
| 2022-02-08 | $46.20 | $253.02 | 388,280 | — | — |
| 2022-02-07 | $45.50 | $249.19 | 590,280 | — | — |
| 2022-02-04 | $45.55 | $249.46 | 505,980 | — | — |
| 2022-02-03 | $45.65 | $250.01 | 394,500 | — | — |
| 2022-02-02 | $46.10 | $252.48 | 386,780 | — | — |
| 2022-02-01 | $46.60 | $255.21 | 508,700 | — | — |
| 2022-01-31 | $46.90 | $256.86 | 559,620 | — | — |
| 2022-01-28 | $45.95 | $251.65 | 378,360 | — | — |
| 2022-01-27 | $45.50 | $249.19 | 456,360 | — | — |
| 2022-01-26 | $46.50 | $254.67 | 503,160 | — | — |
| 2022-01-25 | $47.00 | $257.40 | 626,580 | — | — |
| 2022-01-24 | $45.30 | $248.09 | 1,209,740 | — | — |
| 2022-01-21 | $46.20 | $253.02 | 494,380 | — | — |
| 2022-01-20 | $47.20 | $258.50 | 435,700 | — | — |
| 2022-01-19 | $47.75 | $261.51 | 395,480 | — | — |
| 2022-01-18 | $48.30 | $264.52 | 383,520 | — | — |
| 2022-01-14 | $48.60 | $266.17 | 669,460 | — | — |
| 2022-01-13 | $49.60 | $268.91 | 542,000 | — | — |
| 2022-01-12 | $50.15 | $271.89 | 398,420 | — | — |
| 2022-01-11 | $50.40 | $273.24 | 329,920 | — | — |
| 2022-01-10 | $50.35 | $272.97 | 399,740 | — | — |
| 2022-01-07 | $50.35 | $272.97 | 286,240 | — | — |
| 2022-01-06 | $50.15 | $271.89 | 202,580 | — | — |
| 2022-01-05 | $49.50 | $268.36 | 376,680 | — | — |
| 2022-01-04 | $50.15 | $271.89 | 402,400 | — | — |
| 2022-01-03 | $50.20 | $272.16 | 394,180 | — | — |