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
- 2016-04-18 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 | $32.23 | $32.23 | 230,000 | — | — |
| 2022-12-29 | $32.35 | $32.35 | 86,000 | — | — |
| 2022-12-28 | $32.00 | $32.00 | 154,800 | — | — |
| 2022-12-27 | $32.25 | $32.25 | 97,900 | — | — |
| 2022-12-23 | $32.38 | $32.38 | 37,500 | — | — |
| 2022-12-22 | $32.22 | $32.22 | 55,100 | — | — |
| 2022-12-21 | $32.07 | $32.07 | 93,000 | — | — |
| 2022-12-20 | $31.59 | $31.59 | 153,800 | — | — |
| 2022-12-19 | $31.29 | $31.29 | 157,600 | — | — |
| 2022-12-16 | $32.24 | $32.24 | 373,100 | — | — |
| 2022-12-15 | $32.50 | $32.50 | 173,700 | — | — |
| 2022-12-14 | $32.58 | $32.58 | 158,200 | — | — |
| 2022-12-13 | $32.52 | $32.52 | 153,300 | — | — |
| 2022-12-12 | $32.30 | $32.30 | 183,600 | — | — |
| 2022-12-09 | $32.51 | $32.51 | 161,900 | — | — |
| 2022-12-08 | $32.76 | $32.76 | 119,200 | — | — |
| 2022-12-07 | $32.49 | $32.49 | 170,900 | — | — |
| 2022-12-06 | $33.20 | $33.20 | 117,000 | — | — |
| 2022-12-05 | $32.70 | $32.70 | 93,300 | — | — |
| 2022-12-02 | $33.25 | $33.25 | 143,900 | — | — |
| 2022-12-01 | $32.52 | $32.52 | 209,200 | — | — |
| 2022-11-30 | $32.58 | $32.58 | 126,500 | — | — |
| 2022-11-29 | $32.23 | $32.23 | 78,300 | — | — |
| 2022-11-28 | $32.35 | $32.35 | 114,300 | — | — |
| 2022-11-25 | $33.11 | $33.11 | 64,100 | — | — |
| 2022-11-23 | $33.00 | $33.00 | 103,600 | — | — |
| 2022-11-22 | $32.91 | $32.91 | 197,500 | — | — |
| 2022-11-21 | $32.99 | $32.99 | 154,300 | — | — |
| 2022-11-18 | $33.22 | $33.22 | 239,200 | — | — |
| 2022-11-17 | $33.09 | $33.09 | 376,300 | — | — |
| 2022-11-16 | $30.89 | $30.89 | 136,900 | — | — |
| 2022-11-15 | $30.87 | $30.87 | 156,400 | — | — |
| 2022-11-14 | $30.57 | $30.57 | 138,700 | — | — |
| 2022-11-11 | $30.06 | $30.06 | 136,000 | — | — |
| 2022-11-10 | $31.68 | $31.68 | 119,600 | — | — |
| 2022-11-09 | $30.66 | $30.66 | 96,700 | — | — |
| 2022-11-08 | $30.81 | $30.81 | 71,900 | — | — |
| 2022-11-07 | $31.00 | $31.00 | 110,200 | — | — |
| 2022-11-04 | $30.28 | $30.28 | 119,200 | — | — |
| 2022-11-03 | $30.64 | $30.64 | 109,700 | — | — |
| 2022-11-02 | $30.64 | $30.64 | 170,500 | — | — |
| 2022-11-01 | $31.56 | $31.56 | 105,000 | — | — |
| 2022-10-31 | $31.16 | $31.16 | 216,000 | — | — |
| 2022-10-28 | $31.94 | $31.94 | 104,200 | — | — |
| 2022-10-27 | $31.26 | $31.26 | 83,100 | — | — |
| 2022-10-26 | $31.26 | $31.26 | 101,800 | — | — |
| 2022-10-25 | $30.92 | $30.92 | 170,900 | — | — |
| 2022-10-24 | $30.49 | $30.49 | 121,100 | — | — |
| 2022-10-21 | $30.35 | $30.35 | 287,700 | — | — |
| 2022-10-20 | $29.60 | $29.60 | 125,700 | — | — |
| 2022-10-19 | $29.28 | $29.28 | 203,900 | — | — |
| 2022-10-18 | $29.07 | $29.07 | 141,600 | — | — |
| 2022-10-17 | $29.37 | $29.37 | 258,000 | — | — |
| 2022-10-14 | $29.54 | $29.54 | 264,700 | — | — |
| 2022-10-13 | $29.15 | $29.15 | 129,200 | — | — |
| 2022-10-12 | $28.26 | $28.26 | 95,700 | — | — |
| 2022-10-11 | $28.39 | $28.39 | 96,200 | — | — |
| 2022-10-10 | $27.97 | $27.97 | 74,600 | — | — |
| 2022-10-07 | $28.23 | $28.23 | 81,100 | — | — |
| 2022-10-06 | $28.25 | $28.25 | 94,200 | — | — |
| 2022-10-05 | $28.20 | $28.20 | 149,300 | — | — |
| 2022-10-04 | $28.25 | $28.25 | 135,500 | — | — |
| 2022-10-03 | $27.81 | $27.81 | 360,400 | — | — |
| 2022-09-30 | $27.50 | $27.50 | 159,900 | — | — |
| 2022-09-29 | $27.73 | $27.73 | 105,700 | — | — |
| 2022-09-28 | $27.99 | $27.99 | 158,300 | — | — |
| 2022-09-27 | $27.26 | $27.26 | 115,500 | — | — |
| 2022-09-26 | $26.81 | $26.81 | 281,100 | — | — |
| 2022-09-23 | $26.82 | $26.82 | 141,400 | — | — |
| 2022-09-22 | $27.11 | $27.11 | 174,600 | — | — |
| 2022-09-21 | $27.96 | $27.96 | 143,700 | — | — |
| 2022-09-20 | $28.50 | $28.50 | 109,800 | — | — |
| 2022-09-19 | $28.71 | $28.71 | 101,100 | — | — |
| 2022-09-16 | $28.47 | $28.47 | 284,600 | — | — |
| 2022-09-15 | $28.55 | $28.55 | 92,400 | — | — |
| 2022-09-14 | $28.63 | $28.63 | 83,800 | — | — |
| 2022-09-13 | $28.44 | $28.44 | 92,800 | — | — |
| 2022-09-12 | $28.96 | $28.96 | 67,800 | — | — |
| 2022-09-09 | $28.71 | $28.71 | 175,200 | — | — |
| 2022-09-08 | $27.77 | $27.77 | 99,700 | — | — |
| 2022-09-07 | $27.45 | $27.45 | 124,400 | — | — |
| 2022-09-06 | $27.44 | $27.44 | 147,500 | — | — |
| 2022-09-02 | $27.50 | $27.50 | 138,100 | — | — |
| 2022-09-01 | $27.40 | $27.40 | 133,700 | — | — |
| 2022-08-31 | $27.34 | $27.34 | 166,600 | — | — |
| 2022-08-30 | $27.30 | $27.30 | 114,500 | — | — |
| 2022-08-29 | $27.38 | $27.38 | 105,600 | — | — |
| 2022-08-26 | $27.41 | $27.41 | 104,600 | — | — |
| 2022-08-25 | $28.11 | $28.11 | 71,500 | — | — |
| 2022-08-24 | $28.10 | $28.10 | 97,300 | — | — |
| 2022-08-23 | $27.78 | $27.78 | 103,900 | — | — |
| 2022-08-22 | $28.01 | $28.01 | 183,700 | — | — |
| 2022-08-19 | $28.03 | $28.03 | 107,800 | — | — |
| 2022-08-18 | $28.08 | $28.08 | 124,000 | — | — |
| 2022-08-17 | $27.84 | $27.84 | 158,700 | — | — |
| 2022-08-16 | $27.60 | $27.60 | 148,800 | — | — |
| 2022-08-15 | $27.48 | $27.48 | 65,800 | — | — |
| 2022-08-12 | $27.73 | $27.73 | 253,200 | — | — |
| 2022-08-11 | $27.14 | $27.14 | 184,600 | — | — |
| 2022-08-10 | $27.13 | $27.13 | 75,800 | — | — |
| 2022-08-09 | $26.88 | $26.88 | 76,100 | — | — |
| 2022-08-08 | $27.68 | $27.68 | 91,500 | — | — |
| 2022-08-05 | $27.53 | $27.53 | 559,900 | — | — |
| 2022-08-04 | $27.83 | $27.83 | 57,800 | — | — |
| 2022-08-03 | $27.94 | $27.94 | 65,700 | — | — |
| 2022-08-02 | $27.65 | $27.65 | 59,900 | — | — |
| 2022-08-01 | $27.95 | $27.95 | 75,300 | — | — |
| 2022-07-29 | $27.67 | $27.67 | 68,600 | — | — |
| 2022-07-28 | $27.53 | $27.53 | 52,700 | — | — |
| 2022-07-27 | $27.66 | $27.66 | 69,900 | — | — |
| 2022-07-26 | $27.26 | $27.26 | 102,400 | — | — |
| 2022-07-25 | $27.44 | $27.44 | 46,100 | — | — |
| 2022-07-22 | $27.37 | $27.37 | 68,800 | — | — |
| 2022-07-21 | $27.67 | $27.67 | 77,300 | — | — |
| 2022-07-20 | $27.38 | $27.38 | 82,800 | — | — |
| 2022-07-19 | $27.02 | $27.02 | 62,700 | — | — |
| 2022-07-18 | $26.36 | $26.36 | 74,200 | — | — |
| 2022-07-15 | $26.04 | $26.04 | 87,900 | — | — |
| 2022-07-14 | $25.04 | $25.04 | 53,100 | — | — |
| 2022-07-13 | $25.05 | $25.05 | 80,900 | — | — |
| 2022-07-12 | $24.88 | $24.88 | 43,500 | — | — |
| 2022-07-11 | $24.75 | $24.75 | 59,800 | — | — |
| 2022-07-08 | $25.13 | $25.13 | 36,800 | — | — |
| 2022-07-07 | $25.15 | $25.15 | 57,200 | — | — |
| 2022-07-06 | $24.98 | $24.98 | 69,000 | — | — |
| 2022-07-05 | $24.68 | $24.68 | 99,400 | — | — |
| 2022-07-01 | $24.59 | $24.59 | 102,000 | — | — |
| 2022-06-30 | $24.00 | $24.00 | 110,800 | — | — |
| 2022-06-29 | $23.72 | $23.72 | 117,700 | — | — |
| 2022-06-28 | $23.74 | $23.74 | 69,800 | — | — |
| 2022-06-27 | $23.81 | $23.81 | 92,300 | — | — |
| 2022-06-24 | $23.99 | $23.99 | 291,000 | — | — |
| 2022-06-23 | $23.91 | $23.91 | 77,300 | — | — |
| 2022-06-22 | $23.92 | $23.92 | 89,200 | — | — |
| 2022-06-21 | $23.88 | $23.88 | 77,200 | — | — |
| 2022-06-17 | $24.14 | $24.14 | 172,300 | — | — |
| 2022-06-16 | $24.13 | $24.13 | 135,800 | — | — |
| 2022-06-15 | $24.81 | $24.81 | 104,000 | — | — |
| 2022-06-14 | $23.99 | $23.99 | 204,200 | — | — |
| 2022-06-13 | $24.37 | $24.37 | 128,300 | — | — |
| 2022-06-10 | $25.43 | $25.43 | 78,500 | — | — |
| 2022-06-09 | $25.52 | $25.52 | 69,900 | — | — |
| 2022-06-08 | $25.78 | $25.78 | 82,800 | — | — |
| 2022-06-07 | $25.79 | $25.79 | 74,500 | — | — |
| 2022-06-06 | $25.79 | $25.79 | 136,300 | — | — |
| 2022-06-03 | $25.67 | $25.67 | 81,800 | — | — |
| 2022-06-02 | $25.22 | $25.22 | 168,300 | — | — |
| 2022-06-01 | $24.73 | $24.73 | 118,600 | — | — |
| 2022-05-31 | $24.55 | $24.55 | 146,500 | — | — |
| 2022-05-27 | $24.97 | $24.97 | 175,200 | — | — |
| 2022-05-26 | $24.63 | $24.63 | 217,200 | — | — |
| 2022-05-25 | $24.77 | $24.77 | 100,000 | — | — |
| 2022-05-24 | $24.55 | $24.55 | 165,200 | — | — |
| 2022-05-23 | $24.98 | $24.98 | 173,200 | — | — |
| 2022-05-20 | $25.16 | $25.16 | 122,100 | — | — |
| 2022-05-19 | $25.08 | $25.08 | 152,000 | — | — |
| 2022-05-18 | $25.07 | $25.07 | 110,700 | — | — |
| 2022-05-17 | $25.39 | $25.39 | 85,400 | — | — |
| 2022-05-16 | $24.78 | $24.78 | 110,500 | — | — |
| 2022-05-13 | $24.91 | $24.91 | 150,300 | — | — |
| 2022-05-12 | $24.42 | $24.42 | 122,500 | — | — |
| 2022-05-11 | $24.31 | $24.31 | 146,000 | — | — |
| 2022-05-10 | $24.55 | $24.55 | 147,500 | — | — |
| 2022-05-09 | $24.07 | $24.07 | 115,400 | — | — |
| 2022-05-06 | $24.70 | $24.70 | 93,000 | — | — |
| 2022-05-05 | $25.08 | $25.08 | 127,900 | — | — |
| 2022-05-04 | $25.37 | $25.37 | 84,300 | — | — |
| 2022-05-03 | $24.96 | $24.96 | 77,800 | — | — |
| 2022-05-02 | $24.84 | $24.84 | 124,800 | — | — |
| 2022-04-29 | $25.11 | $25.11 | 110,800 | — | — |
| 2022-04-28 | $25.33 | $25.33 | 90,000 | — | — |
| 2022-04-27 | $25.16 | $25.16 | 104,000 | — | — |
| 2022-04-26 | $25.42 | $25.42 | 105,000 | — | — |
| 2022-04-25 | $26.08 | $26.08 | 201,000 | — | — |
| 2022-04-22 | $26.14 | $26.14 | 148,200 | — | — |
| 2022-04-21 | $26.45 | $26.45 | 142,200 | — | — |
| 2022-04-20 | $26.81 | $26.81 | 123,700 | — | — |
| 2022-04-19 | $26.53 | $26.53 | 90,400 | — | — |
| 2022-04-18 | $26.39 | $26.39 | 67,000 | — | — |
| 2022-04-14 | $26.54 | $26.54 | 68,200 | — | — |
| 2022-04-13 | $26.39 | $26.39 | 116,800 | — | — |
| 2022-04-12 | $25.94 | $25.94 | 152,600 | — | — |
| 2022-04-11 | $26.29 | $26.29 | 76,900 | — | — |
| 2022-04-08 | $26.42 | $26.42 | 82,000 | — | — |
| 2022-04-07 | $27.02 | $27.02 | 120,700 | — | — |
| 2022-04-06 | $27.56 | $27.56 | 57,700 | — | — |
| 2022-04-05 | $28.13 | $28.13 | 93,500 | — | — |
| 2022-04-04 | $28.10 | $28.10 | 49,300 | — | — |
| 2022-04-01 | $27.89 | $27.89 | 58,700 | — | — |
| 2022-03-31 | $27.91 | $27.91 | 117,800 | — | — |
| 2022-03-30 | $27.85 | $27.85 | 131,400 | — | — |
| 2022-03-29 | $28.07 | $28.07 | 108,200 | — | — |
| 2022-03-28 | $27.51 | $27.51 | 94,900 | — | — |
| 2022-03-25 | $27.74 | $27.74 | 124,800 | — | — |
| 2022-03-24 | $27.19 | $27.19 | 95,400 | — | — |
| 2022-03-23 | $26.65 | $26.65 | 102,300 | — | — |
| 2022-03-22 | $26.59 | $26.59 | 110,900 | — | — |
| 2022-03-21 | $26.30 | $26.30 | 93,800 | — | — |
| 2022-03-18 | $26.35 | $26.35 | 123,700 | — | — |
| 2022-03-17 | $26.46 | $26.46 | 65,200 | — | — |
| 2022-03-16 | $26.04 | $26.04 | 158,500 | — | — |
| 2022-03-15 | $25.44 | $25.44 | 176,100 | — | — |
| 2022-03-14 | $25.28 | $25.28 | 279,000 | — | — |
| 2022-03-11 | $25.85 | $25.85 | 136,300 | — | — |
| 2022-03-10 | $25.50 | $25.50 | 165,200 | — | — |
| 2022-03-09 | $25.49 | $25.49 | 82,200 | — | — |
| 2022-03-08 | $24.57 | $24.57 | 59,500 | — | — |
| 2022-03-07 | $24.29 | $24.29 | 89,900 | — | — |
| 2022-03-04 | $24.57 | $24.57 | 84,800 | — | — |
| 2022-03-03 | $24.90 | $24.90 | 56,600 | — | — |
| 2022-03-02 | $24.99 | $24.99 | 56,300 | — | — |
| 2022-03-01 | $24.68 | $24.68 | 94,000 | — | — |
| 2022-02-28 | $24.70 | $24.70 | 116,700 | — | — |
| 2022-02-25 | $25.13 | $25.13 | 49,100 | — | — |
| 2022-02-24 | $25.25 | $25.25 | 75,600 | — | — |
| 2022-02-23 | $25.10 | $25.10 | 50,600 | — | — |
| 2022-02-22 | $25.58 | $25.58 | 58,300 | — | — |
| 2022-02-18 | $25.73 | $25.73 | 54,700 | — | — |
| 2022-02-17 | $25.77 | $25.77 | 60,100 | — | — |
| 2022-02-16 | $26.01 | $26.01 | 53,400 | — | — |
| 2022-02-15 | $25.79 | $25.79 | 50,600 | — | — |
| 2022-02-14 | $25.51 | $25.51 | 49,500 | — | — |
| 2022-02-11 | $25.62 | $25.62 | 60,200 | — | — |
| 2022-02-10 | $25.68 | $25.68 | 127,900 | — | — |
| 2022-02-09 | $25.70 | $25.70 | 62,600 | — | — |
| 2022-02-08 | $25.78 | $25.78 | 58,200 | — | — |
| 2022-02-07 | $25.63 | $25.63 | 44,200 | — | — |
| 2022-02-04 | $25.44 | $25.44 | 48,600 | — | — |
| 2022-02-03 | $25.43 | $25.43 | 56,000 | — | — |
| 2022-02-02 | $25.94 | $25.94 | 73,600 | — | — |
| 2022-02-01 | $26.18 | $26.18 | 162,000 | — | — |
| 2022-01-31 | $27.00 | $27.00 | 105,700 | — | — |
| 2022-01-28 | $26.32 | $26.32 | 59,900 | — | — |
| 2022-01-27 | $25.67 | $25.67 | 60,100 | — | — |
| 2022-01-26 | $25.71 | $25.71 | 116,600 | — | — |
| 2022-01-25 | $25.87 | $25.87 | 92,700 | — | — |
| 2022-01-24 | $26.43 | $26.43 | 158,500 | — | — |
| 2022-01-21 | $25.57 | $25.57 | 128,000 | — | — |
| 2022-01-20 | $25.53 | $25.53 | 70,500 | — | — |
| 2022-01-19 | $25.76 | $25.76 | 66,100 | — | — |
| 2022-01-18 | $25.97 | $25.97 | 92,700 | — | — |
| 2022-01-14 | $26.66 | $26.66 | 60,400 | — | — |
| 2022-01-13 | $26.61 | $26.61 | 113,300 | — | — |
| 2022-01-12 | $26.90 | $26.90 | 66,500 | — | — |
| 2022-01-11 | $27.29 | $27.29 | 70,500 | — | — |
| 2022-01-10 | $27.44 | $27.44 | 57,100 | — | — |
| 2022-01-07 | $27.49 | $27.49 | 30,600 | — | — |
| 2022-01-06 | $27.79 | $27.79 | 46,400 | — | — |
| 2022-01-05 | $27.42 | $27.42 | 69,700 | — | — |
| 2022-01-04 | $27.76 | $27.76 | 38,500 | — | — |
| 2022-01-03 | $28.23 | $28.23 | 33,000 | — | — |