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
- 2009-03-11 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 | $29.59 | $29.59 | 115,100 | — | — |
| 2022-12-29 | $29.72 | $29.72 | 112,100 | — | — |
| 2022-12-28 | $28.71 | $28.71 | 131,900 | — | — |
| 2022-12-27 | $29.14 | $29.14 | 117,800 | — | — |
| 2022-12-23 | $29.89 | $29.89 | 126,300 | — | — |
| 2022-12-22 | $30.79 | $30.79 | 154,700 | — | — |
| 2022-12-21 | $30.79 | $30.79 | 202,200 | — | — |
| 2022-12-20 | $28.88 | $28.88 | 339,000 | — | — |
| 2022-12-19 | $29.45 | $29.45 | 334,000 | — | — |
| 2022-12-16 | $31.14 | $31.14 | 2,213,800 | — | — |
| 2022-12-15 | $27.17 | $27.17 | 276,800 | — | — |
| 2022-12-14 | $29.55 | $29.55 | 250,800 | — | — |
| 2022-12-13 | $29.34 | $29.34 | 291,100 | — | — |
| 2022-12-12 | $29.40 | $29.40 | 201,800 | — | — |
| 2022-12-09 | $28.64 | $28.64 | 184,100 | — | — |
| 2022-12-08 | $29.70 | $29.70 | 233,400 | — | — |
| 2022-12-07 | $29.20 | $29.20 | 318,700 | — | — |
| 2022-12-06 | $29.61 | $29.61 | 504,100 | — | — |
| 2022-12-05 | $29.13 | $29.13 | 307,500 | — | — |
| 2022-12-02 | $28.40 | $28.40 | 147,400 | — | — |
| 2022-12-01 | $28.33 | $28.33 | 176,100 | — | — |
| 2022-11-30 | $28.46 | $28.46 | 324,700 | — | — |
| 2022-11-29 | $27.83 | $27.83 | 165,700 | — | — |
| 2022-11-28 | $28.10 | $28.10 | 206,200 | — | — |
| 2022-11-25 | $29.43 | $29.43 | 121,200 | — | — |
| 2022-11-23 | $29.02 | $29.02 | 200,000 | — | — |
| 2022-11-22 | $28.13 | $28.13 | 198,900 | — | — |
| 2022-11-21 | $28.28 | $28.28 | 316,800 | — | — |
| 2022-11-18 | $30.12 | $30.12 | 339,100 | — | — |
| 2022-11-17 | $30.12 | $30.12 | 358,700 | — | — |
| 2022-11-16 | $30.60 | $30.60 | 353,200 | — | — |
| 2022-11-15 | $33.78 | $33.78 | 197,100 | — | — |
| 2022-11-14 | $33.57 | $33.57 | 266,900 | — | — |
| 2022-11-11 | $36.59 | $36.59 | 284,900 | — | — |
| 2022-11-10 | $36.33 | $36.33 | 632,800 | — | — |
| 2022-11-09 | $36.18 | $36.18 | 626,800 | — | — |
| 2022-11-08 | $37.17 | $37.17 | 425,000 | — | — |
| 2022-11-07 | $36.01 | $36.01 | 494,700 | — | — |
| 2022-11-04 | $37.95 | $37.95 | 452,600 | — | — |
| 2022-11-03 | $33.23 | $33.23 | 307,600 | — | — |
| 2022-11-02 | $34.94 | $34.94 | 242,900 | — | — |
| 2022-11-01 | $35.23 | $35.23 | 228,100 | — | — |
| 2022-10-31 | $35.46 | $35.46 | 323,200 | — | — |
| 2022-10-28 | $35.16 | $35.16 | 194,300 | — | — |
| 2022-10-27 | $34.61 | $34.61 | 167,600 | — | — |
| 2022-10-26 | $34.81 | $34.81 | 176,700 | — | — |
| 2022-10-25 | $33.67 | $33.67 | 165,500 | — | — |
| 2022-10-24 | $31.99 | $31.99 | 187,300 | — | — |
| 2022-10-21 | $32.01 | $32.01 | 207,900 | — | — |
| 2022-10-20 | $32.02 | $32.02 | 230,300 | — | — |
| 2022-10-19 | $32.21 | $32.21 | 229,800 | — | — |
| 2022-10-18 | $33.67 | $33.67 | 260,900 | — | — |
| 2022-10-17 | $33.12 | $33.12 | 263,800 | — | — |
| 2022-10-14 | $31.50 | $31.50 | 237,600 | — | — |
| 2022-10-13 | $33.32 | $33.32 | 263,200 | — | — |
| 2022-10-12 | $32.68 | $32.68 | 214,400 | — | — |
| 2022-10-11 | $33.54 | $33.54 | 273,500 | — | — |
| 2022-10-10 | $33.63 | $33.63 | 293,200 | — | — |
| 2022-10-07 | $35.45 | $35.45 | 254,800 | — | — |
| 2022-10-06 | $39.14 | $39.14 | 101,100 | — | — |
| 2022-10-05 | $39.71 | $39.71 | 174,500 | — | — |
| 2022-10-04 | $40.91 | $40.91 | 257,400 | — | — |
| 2022-10-03 | $39.23 | $39.23 | 216,500 | — | — |
| 2022-09-30 | $39.00 | $39.00 | 427,600 | — | — |
| 2022-09-29 | $39.32 | $39.32 | 255,000 | — | — |
| 2022-09-28 | $39.78 | $39.78 | 514,000 | — | — |
| 2022-09-27 | $39.39 | $39.39 | 185,700 | — | — |
| 2022-09-26 | $40.53 | $40.53 | 321,700 | — | — |
| 2022-09-23 | $41.09 | $41.09 | 214,000 | — | — |
| 2022-09-22 | $40.58 | $40.58 | 290,700 | — | — |
| 2022-09-21 | $41.71 | $41.71 | 452,400 | — | — |
| 2022-09-20 | $39.14 | $39.14 | 123,900 | — | — |
| 2022-09-19 | $39.00 | $39.00 | 220,500 | — | — |
| 2022-09-16 | $39.24 | $39.24 | 428,000 | — | — |
| 2022-09-15 | $41.05 | $41.05 | 328,100 | — | — |
| 2022-09-14 | $42.96 | $42.96 | 270,700 | — | — |
| 2022-09-13 | $42.13 | $42.13 | 346,700 | — | — |
| 2022-09-12 | $43.14 | $43.14 | 184,200 | — | — |
| 2022-09-09 | $42.53 | $42.53 | 207,900 | — | — |
| 2022-09-08 | $41.60 | $41.60 | 226,900 | — | — |
| 2022-09-07 | $41.54 | $41.54 | 249,900 | — | — |
| 2022-09-06 | $40.81 | $40.81 | 423,400 | — | — |
| 2022-09-02 | $40.23 | $40.23 | 274,500 | — | — |
| 2022-09-01 | $42.38 | $42.38 | 168,200 | — | — |
| 2022-08-31 | $43.13 | $43.13 | 177,200 | — | — |
| 2022-08-30 | $42.67 | $42.67 | 137,700 | — | — |
| 2022-08-29 | $43.25 | $43.25 | 164,900 | — | — |
| 2022-08-26 | $43.20 | $43.20 | 209,000 | — | — |
| 2022-08-25 | $46.46 | $46.46 | 167,400 | — | — |
| 2022-08-24 | $46.40 | $46.40 | 227,100 | — | — |
| 2022-08-23 | $45.60 | $45.60 | 191,700 | — | — |
| 2022-08-22 | $45.11 | $45.11 | 279,400 | — | — |
| 2022-08-19 | $46.68 | $46.68 | 323,300 | — | — |
| 2022-08-18 | $47.26 | $47.26 | 200,500 | — | — |
| 2022-08-17 | $47.64 | $47.64 | 315,600 | — | — |
| 2022-08-16 | $47.70 | $47.70 | 283,700 | — | — |
| 2022-08-15 | $49.05 | $49.05 | 276,200 | — | — |
| 2022-08-12 | $49.61 | $49.61 | 258,500 | — | — |
| 2022-08-11 | $49.43 | $49.43 | 203,700 | — | — |
| 2022-08-10 | $51.14 | $51.14 | 359,300 | — | — |
| 2022-08-09 | $50.59 | $50.59 | 316,500 | — | — |
| 2022-08-08 | $52.95 | $52.95 | 168,600 | — | — |
| 2022-08-05 | $54.40 | $54.40 | 331,300 | — | — |
| 2022-08-04 | $55.62 | $55.62 | 369,000 | — | — |
| 2022-08-03 | $56.87 | $56.87 | 270,600 | — | — |
| 2022-08-02 | $56.80 | $56.80 | 220,200 | — | — |
| 2022-08-01 | $54.69 | $54.69 | 233,600 | — | — |
| 2022-07-29 | $53.03 | $53.03 | 132,900 | — | — |
| 2022-07-28 | $52.99 | $52.99 | 163,100 | — | — |
| 2022-07-27 | $52.64 | $52.64 | 195,800 | — | — |
| 2022-07-26 | $51.04 | $51.04 | 130,900 | — | — |
| 2022-07-25 | $51.06 | $51.06 | 138,500 | — | — |
| 2022-07-22 | $50.97 | $50.97 | 336,300 | — | — |
| 2022-07-21 | $52.52 | $52.52 | 374,900 | — | — |
| 2022-07-20 | $49.19 | $49.19 | 353,000 | — | — |
| 2022-07-19 | $47.82 | $47.82 | 238,900 | — | — |
| 2022-07-18 | $43.90 | $43.90 | 177,500 | — | — |
| 2022-07-15 | $46.53 | $46.53 | 239,500 | — | — |
| 2022-07-14 | $44.34 | $44.34 | 207,500 | — | — |
| 2022-07-13 | $45.97 | $45.97 | 192,500 | — | — |
| 2022-07-12 | $45.26 | $45.26 | 155,800 | — | — |
| 2022-07-11 | $44.71 | $44.71 | 136,400 | — | — |
| 2022-07-08 | $45.73 | $45.73 | 189,800 | — | — |
| 2022-07-07 | $46.24 | $46.24 | 281,200 | — | — |
| 2022-07-06 | $42.15 | $42.15 | 140,600 | — | — |
| 2022-07-05 | $41.45 | $41.45 | 263,600 | — | — |
| 2022-07-01 | $38.61 | $38.61 | 262,900 | — | — |
| 2022-06-30 | $38.59 | $38.59 | 184,000 | — | — |
| 2022-06-29 | $39.52 | $39.52 | 134,500 | — | — |
| 2022-06-28 | $39.46 | $39.46 | 144,100 | — | — |
| 2022-06-27 | $40.30 | $40.30 | 167,200 | — | — |
| 2022-06-24 | $40.09 | $40.09 | 470,400 | — | — |
| 2022-06-23 | $39.98 | $39.98 | 296,300 | — | — |
| 2022-06-22 | $37.33 | $37.33 | 398,600 | — | — |
| 2022-06-21 | $36.97 | $36.97 | 328,700 | — | — |
| 2022-06-17 | $34.73 | $34.73 | 353,100 | — | — |
| 2022-06-16 | $34.22 | $34.22 | 226,800 | — | — |
| 2022-06-15 | $35.80 | $35.80 | 245,600 | — | — |
| 2022-06-14 | $33.96 | $33.96 | 168,800 | — | — |
| 2022-06-13 | $33.71 | $33.71 | 271,000 | — | — |
| 2022-06-10 | $35.17 | $35.17 | 174,700 | — | — |
| 2022-06-09 | $36.18 | $36.18 | 310,700 | — | — |
| 2022-06-08 | $35.53 | $35.53 | 179,800 | — | — |
| 2022-06-07 | $35.94 | $35.94 | 327,000 | — | — |
| 2022-06-06 | $33.46 | $33.46 | 640,600 | — | — |
| 2022-06-03 | $37.17 | $37.17 | 326,000 | — | — |
| 2022-06-02 | $38.28 | $38.28 | 312,300 | — | — |
| 2022-06-01 | $36.69 | $36.69 | 491,200 | — | — |
| 2022-05-31 | $37.54 | $37.54 | 495,400 | — | — |
| 2022-05-27 | $36.62 | $36.62 | 148,100 | — | — |
| 2022-05-26 | $35.56 | $35.56 | 181,600 | — | — |
| 2022-05-25 | $34.96 | $34.96 | 168,300 | — | — |
| 2022-05-24 | $34.14 | $34.14 | 161,400 | — | — |
| 2022-05-23 | $34.82 | $34.82 | 261,000 | — | — |
| 2022-05-20 | $36.11 | $36.11 | 241,100 | — | — |
| 2022-05-19 | $34.80 | $34.80 | 270,600 | — | — |
| 2022-05-18 | $32.47 | $32.47 | 279,700 | — | — |
| 2022-05-17 | $33.84 | $33.84 | 288,900 | — | — |
| 2022-05-16 | $33.41 | $33.41 | 247,800 | — | — |
| 2022-05-13 | $36.69 | $36.69 | 290,600 | — | — |
| 2022-05-12 | $33.58 | $33.58 | 359,400 | — | — |
| 2022-05-11 | $30.56 | $30.56 | 250,500 | — | — |
| 2022-05-10 | $31.32 | $31.32 | 341,800 | — | — |
| 2022-05-09 | $32.02 | $32.02 | 310,400 | — | — |
| 2022-05-06 | $35.54 | $35.54 | 357,800 | — | — |
| 2022-05-05 | $37.10 | $37.10 | 318,300 | — | — |
| 2022-05-04 | $39.90 | $39.90 | 202,700 | — | — |
| 2022-05-03 | $37.85 | $37.85 | 148,700 | — | — |
| 2022-05-02 | $38.53 | $38.53 | 225,800 | — | — |
| 2022-04-29 | $36.48 | $36.48 | 178,000 | — | — |
| 2022-04-28 | $38.21 | $38.21 | 178,300 | — | — |
| 2022-04-27 | $37.81 | $37.81 | 250,800 | — | — |
| 2022-04-26 | $38.38 | $38.38 | 230,400 | — | — |
| 2022-04-25 | $40.85 | $40.85 | 264,900 | — | — |
| 2022-04-22 | $39.12 | $39.12 | 526,600 | — | — |
| 2022-04-21 | $39.60 | $39.60 | 271,300 | — | — |
| 2022-04-20 | $42.35 | $42.35 | 206,900 | — | — |
| 2022-04-19 | $42.70 | $42.70 | 220,600 | — | — |
| 2022-04-18 | $41.66 | $41.66 | 239,100 | — | — |
| 2022-04-14 | $43.00 | $43.00 | 339,200 | — | — |
| 2022-04-13 | $42.71 | $42.71 | 274,300 | — | — |
| 2022-04-12 | $41.59 | $41.59 | 264,000 | — | — |
| 2022-04-11 | $41.78 | $41.78 | 305,700 | — | — |
| 2022-04-08 | $44.30 | $44.30 | 190,900 | — | — |
| 2022-04-07 | $46.32 | $46.32 | 340,700 | — | — |
| 2022-04-06 | $45.75 | $45.75 | 150,800 | — | — |
| 2022-04-05 | $46.89 | $46.89 | 211,100 | — | — |
| 2022-04-04 | $48.89 | $48.89 | 134,200 | — | — |
| 2022-04-01 | $49.31 | $49.31 | 311,500 | — | — |
| 2022-03-31 | $48.47 | $48.47 | 183,000 | — | — |
| 2022-03-30 | $49.55 | $49.55 | 194,500 | — | — |
| 2022-03-29 | $50.36 | $50.36 | 267,600 | — | — |
| 2022-03-28 | $47.77 | $47.77 | 193,700 | — | — |
| 2022-03-25 | $47.96 | $47.96 | 196,300 | — | — |
| 2022-03-24 | $49.53 | $49.53 | 220,600 | — | — |
| 2022-03-23 | $49.95 | $49.95 | 328,400 | — | — |
| 2022-03-22 | $49.71 | $49.71 | 439,200 | — | — |
| 2022-03-21 | $47.63 | $47.63 | 272,900 | — | — |
| 2022-03-18 | $48.35 | $48.35 | 614,600 | — | — |
| 2022-03-17 | $49.70 | $49.70 | 501,200 | — | — |
| 2022-03-16 | $45.41 | $45.41 | 629,200 | — | — |
| 2022-03-15 | $39.91 | $39.91 | 625,500 | — | — |
| 2022-03-14 | $36.28 | $36.28 | 612,500 | — | — |
| 2022-03-11 | $40.28 | $40.28 | 322,500 | — | — |
| 2022-03-10 | $43.38 | $43.38 | 223,500 | — | — |
| 2022-03-09 | $43.24 | $43.24 | 347,100 | — | — |
| 2022-03-08 | $40.74 | $40.74 | 411,700 | — | — |
| 2022-03-07 | $40.26 | $40.26 | 552,900 | — | — |
| 2022-03-04 | $41.51 | $41.51 | 419,100 | — | — |
| 2022-03-03 | $43.43 | $43.43 | 342,200 | — | — |
| 2022-03-02 | $46.79 | $46.79 | 372,500 | — | — |
| 2022-03-01 | $45.91 | $45.91 | 573,100 | — | — |
| 2022-02-28 | $48.12 | $48.12 | 733,200 | — | — |
| 2022-02-25 | $50.51 | $50.51 | 779,800 | — | — |
| 2022-02-24 | $55.95 | $55.95 | 404,000 | — | — |
| 2022-02-23 | $51.56 | $51.56 | 357,400 | — | — |
| 2022-02-22 | $53.15 | $53.15 | 255,900 | — | — |
| 2022-02-18 | $54.37 | $54.37 | 325,500 | — | — |
| 2022-02-17 | $54.06 | $54.06 | 244,400 | — | — |
| 2022-02-16 | $58.30 | $58.30 | 216,000 | — | — |
| 2022-02-15 | $59.08 | $59.08 | 226,500 | — | — |
| 2022-02-14 | $56.20 | $56.20 | 555,100 | — | — |
| 2022-02-11 | $58.21 | $58.21 | 395,200 | — | — |
| 2022-02-10 | $56.57 | $56.57 | 670,500 | — | — |
| 2022-02-09 | $55.30 | $55.30 | 473,500 | — | — |
| 2022-02-08 | $50.06 | $50.06 | 219,300 | — | — |
| 2022-02-07 | $47.83 | $47.83 | 226,700 | — | — |
| 2022-02-04 | $48.53 | $48.53 | 299,400 | — | — |
| 2022-02-03 | $50.71 | $50.71 | 322,000 | — | — |
| 2022-02-02 | $51.29 | $51.29 | 250,700 | — | — |
| 2022-02-01 | $52.88 | $52.88 | 325,600 | — | — |
| 2022-01-31 | $51.48 | $51.48 | 244,000 | — | — |
| 2022-01-28 | $47.24 | $47.24 | 351,800 | — | — |
| 2022-01-27 | $46.35 | $46.35 | 344,400 | — | — |
| 2022-01-26 | $48.87 | $48.87 | 382,500 | — | — |
| 2022-01-25 | $50.56 | $50.56 | 223,900 | — | — |
| 2022-01-24 | $53.16 | $53.16 | 748,000 | — | — |
| 2022-01-21 | $51.37 | $51.37 | 380,900 | — | — |
| 2022-01-20 | $53.01 | $53.01 | 322,200 | — | — |
| 2022-01-19 | $54.16 | $54.16 | 317,700 | — | — |
| 2022-01-18 | $55.27 | $55.27 | 353,200 | — | — |
| 2022-01-14 | $60.35 | $60.35 | 344,100 | — | — |
| 2022-01-13 | $61.04 | $61.04 | 304,200 | — | — |
| 2022-01-12 | $64.28 | $64.28 | 267,200 | — | — |
| 2022-01-11 | $65.12 | $65.12 | 259,000 | — | — |
| 2022-01-10 | $62.59 | $62.59 | 336,400 | — | — |
| 2022-01-07 | $60.06 | $60.06 | 382,900 | — | — |
| 2022-01-06 | $61.92 | $61.92 | 300,000 | — | — |
| 2022-01-05 | $60.47 | $60.47 | 503,900 | — | — |
| 2022-01-04 | $65.34 | $65.34 | 331,600 | — | — |
| 2022-01-03 | $67.04 | $67.04 | 533,700 | — | — |