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
- 2014-10-29 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 | $28.37 | $50.79 | 255,600 | — | — |
| 2022-12-29 | $28.07 | $50.26 | 259,800 | — | — |
| 2022-12-28 | $28.07 | $50.26 | 252,400 | — | — |
| 2022-12-27 | $28.37 | $50.79 | 299,300 | — | — |
| 2022-12-23 | $28.93 | $51.80 | 136,100 | — | — |
| 2022-12-22 | $29.08 | $52.06 | 259,600 | — | — |
| 2022-12-21 | $29.67 | $53.12 | 259,200 | — | — |
| 2022-12-20 | $29.90 | $53.53 | 166,900 | — | — |
| 2022-12-19 | $29.90 | $53.53 | 181,700 | — | — |
| 2022-12-16 | $30.63 | $54.84 | 153,200 | — | — |
| 2022-12-15 | $30.89 | $55.31 | 184,000 | — | — |
| 2022-12-14 | $31.51 | $55.97 | 184,600 | — | — |
| 2022-12-13 | $31.71 | $56.32 | 165,000 | — | — |
| 2022-12-12 | $31.39 | $55.75 | 139,000 | — | — |
| 2022-12-09 | $30.93 | $54.94 | 95,600 | — | — |
| 2022-12-08 | $31.07 | $55.19 | 134,500 | — | — |
| 2022-12-07 | $30.33 | $53.87 | 136,400 | — | — |
| 2022-12-06 | $30.33 | $53.87 | 163,700 | — | — |
| 2022-12-05 | $31.19 | $55.40 | 136,500 | — | — |
| 2022-12-02 | $32.09 | $57.00 | 207,800 | — | — |
| 2022-12-01 | $32.18 | $57.16 | 218,800 | — | — |
| 2022-11-30 | $32.34 | $57.44 | 204,400 | — | — |
| 2022-11-29 | $30.96 | $54.99 | 109,900 | — | — |
| 2022-11-28 | $30.91 | $54.90 | 165,200 | — | — |
| 2022-11-25 | $31.37 | $55.72 | 37,300 | — | — |
| 2022-11-23 | $31.36 | $55.70 | 89,600 | — | — |
| 2022-11-22 | $31.17 | $55.36 | 188,600 | — | — |
| 2022-11-21 | $31.26 | $55.52 | 121,300 | — | — |
| 2022-11-18 | $31.61 | $56.15 | 78,400 | — | — |
| 2022-11-17 | $31.68 | $56.27 | 98,800 | — | — |
| 2022-11-16 | $31.87 | $56.61 | 108,800 | — | — |
| 2022-11-15 | $32.45 | $57.64 | 149,400 | — | — |
| 2022-11-14 | $32.00 | $56.84 | 149,800 | — | — |
| 2022-11-11 | $32.40 | $57.10 | 215,700 | — | — |
| 2022-11-10 | $32.27 | $56.88 | 166,100 | — | — |
| 2022-11-09 | $29.65 | $52.26 | 132,300 | — | — |
| 2022-11-08 | $30.19 | $53.21 | 153,900 | — | — |
| 2022-11-07 | $30.54 | $53.83 | 122,800 | — | — |
| 2022-11-04 | $30.02 | $52.91 | 195,300 | — | — |
| 2022-11-03 | $30.07 | $53.00 | 135,100 | — | — |
| 2022-11-02 | $30.36 | $53.51 | 114,200 | — | — |
| 2022-11-01 | $31.31 | $55.18 | 183,800 | — | — |
| 2022-10-31 | $31.26 | $55.10 | 189,800 | — | — |
| 2022-10-28 | $31.22 | $55.02 | 132,000 | — | — |
| 2022-10-27 | $30.42 | $53.61 | 121,700 | — | — |
| 2022-10-26 | $30.41 | $53.60 | 150,600 | — | — |
| 2022-10-25 | $31.20 | $54.99 | 156,300 | — | — |
| 2022-10-24 | $30.27 | $53.35 | 210,500 | — | — |
| 2022-10-21 | $29.65 | $52.26 | 141,700 | — | — |
| 2022-10-20 | $29.13 | $51.34 | 120,000 | — | — |
| 2022-10-19 | $29.13 | $51.34 | 129,700 | — | — |
| 2022-10-18 | $29.20 | $51.46 | 171,300 | — | — |
| 2022-10-17 | $29.01 | $51.13 | 134,500 | — | — |
| 2022-10-14 | $28.35 | $49.97 | 105,000 | — | — |
| 2022-10-13 | $29.06 | $51.22 | 149,200 | — | — |
| 2022-10-12 | $28.87 | $50.44 | 78,500 | — | — |
| 2022-10-11 | $28.78 | $50.29 | 204,400 | — | — |
| 2022-10-10 | $29.44 | $51.44 | 98,000 | — | — |
| 2022-10-07 | $29.93 | $52.29 | 140,300 | — | — |
| 2022-10-06 | $31.02 | $54.20 | 96,000 | — | — |
| 2022-10-05 | $31.02 | $54.20 | 111,600 | — | — |
| 2022-10-04 | $31.25 | $54.60 | 200,400 | — | — |
| 2022-10-03 | $30.12 | $52.63 | 124,900 | — | — |
| 2022-09-30 | $29.38 | $51.33 | 192,700 | — | — |
| 2022-09-29 | $29.42 | $51.40 | 257,000 | — | — |
| 2022-09-28 | $30.40 | $53.12 | 184,700 | — | — |
| 2022-09-27 | $29.94 | $52.31 | 130,000 | — | — |
| 2022-09-26 | $29.79 | $52.05 | 182,600 | — | — |
| 2022-09-23 | $30.27 | $52.89 | 222,700 | — | — |
| 2022-09-22 | $31.05 | $54.25 | 183,300 | — | — |
| 2022-09-21 | $31.87 | $55.68 | 135,700 | — | — |
| 2022-09-20 | $32.17 | $56.21 | 121,700 | — | — |
| 2022-09-19 | $32.55 | $56.87 | 171,700 | — | — |
| 2022-09-16 | $32.66 | $57.06 | 192,900 | — | — |
| 2022-09-15 | $33.11 | $57.85 | 211,000 | — | — |
| 2022-09-14 | $34.04 | $59.48 | 220,400 | — | — |
| 2022-09-13 | $34.54 | $59.91 | 186,200 | — | — |
| 2022-09-12 | $35.82 | $62.13 | 172,100 | — | — |
| 2022-09-09 | $35.50 | $61.58 | 76,700 | — | — |
| 2022-09-08 | $34.53 | $59.90 | 107,800 | — | — |
| 2022-09-07 | $34.76 | $60.29 | 96,700 | — | — |
| 2022-09-06 | $33.97 | $58.92 | 129,800 | — | — |
| 2022-09-02 | $34.19 | $59.31 | 78,100 | — | — |
| 2022-09-01 | $34.50 | $59.84 | 131,900 | — | — |
| 2022-08-31 | $35.07 | $60.83 | 89,700 | — | — |
| 2022-08-30 | $34.81 | $60.38 | 158,800 | — | — |
| 2022-08-29 | $35.35 | $61.32 | 105,500 | — | — |
| 2022-08-26 | $35.40 | $61.40 | 147,700 | — | — |
| 2022-08-25 | $36.22 | $62.83 | 123,400 | — | — |
| 2022-08-24 | $36.03 | $62.50 | 97,000 | — | — |
| 2022-08-23 | $35.77 | $62.05 | 101,800 | — | — |
| 2022-08-22 | $35.60 | $61.75 | 133,200 | — | — |
| 2022-08-19 | $36.53 | $63.36 | 136,900 | — | — |
| 2022-08-18 | $37.47 | $64.99 | 102,700 | — | — |
| 2022-08-17 | $37.49 | $65.03 | 104,700 | — | — |
| 2022-08-16 | $37.90 | $65.74 | 136,700 | — | — |
| 2022-08-15 | $38.46 | $66.71 | 160,900 | — | — |
| 2022-08-12 | $38.73 | $67.18 | 136,800 | — | — |
| 2022-08-11 | $37.81 | $65.15 | 223,600 | — | — |
| 2022-08-10 | $37.94 | $65.37 | 224,100 | — | — |
| 2022-08-09 | $37.05 | $63.84 | 124,500 | — | — |
| 2022-08-08 | $37.41 | $64.46 | 172,000 | — | — |
| 2022-08-05 | $37.34 | $64.34 | 72,100 | — | — |
| 2022-08-04 | $37.20 | $64.10 | 141,700 | — | — |
| 2022-08-03 | $37.50 | $64.62 | 252,300 | — | — |
| 2022-08-02 | $37.19 | $64.08 | 169,500 | — | — |
| 2022-08-01 | $37.27 | $64.22 | 143,400 | — | — |
| 2022-07-29 | $37.15 | $64.01 | 215,200 | — | — |
| 2022-07-28 | $35.99 | $62.01 | 182,200 | — | — |
| 2022-07-27 | $35.35 | $60.91 | 147,300 | — | — |
| 2022-07-26 | $33.86 | $58.34 | 100,000 | — | — |
| 2022-07-25 | $34.84 | $60.03 | 115,700 | — | — |
| 2022-07-22 | $34.92 | $60.17 | 132,800 | — | — |
| 2022-07-21 | $34.81 | $59.98 | 108,700 | — | — |
| 2022-07-20 | $34.20 | $58.93 | 162,000 | — | — |
| 2022-07-19 | $33.79 | $58.22 | 229,200 | — | — |
| 2022-07-18 | $33.45 | $57.64 | 213,300 | — | — |
| 2022-07-15 | $33.86 | $58.34 | 125,300 | — | — |
| 2022-07-14 | $33.11 | $57.05 | 147,900 | — | — |
| 2022-07-13 | $33.61 | $57.48 | 122,700 | — | — |
| 2022-07-12 | $33.47 | $57.24 | 95,000 | — | — |
| 2022-07-11 | $33.90 | $57.98 | 109,800 | — | — |
| 2022-07-08 | $34.16 | $58.42 | 94,600 | — | — |
| 2022-07-07 | $34.09 | $58.30 | 162,900 | — | — |
| 2022-07-06 | $33.47 | $57.24 | 91,800 | — | — |
| 2022-07-05 | $33.52 | $57.33 | 158,300 | — | — |
| 2022-07-01 | $33.18 | $56.75 | 103,100 | — | — |
| 2022-06-30 | $32.49 | $55.57 | 243,600 | — | — |
| 2022-06-29 | $33.71 | $57.65 | 122,100 | — | — |
| 2022-06-28 | $34.07 | $58.27 | 122,600 | — | — |
| 2022-06-27 | $34.62 | $59.21 | 111,700 | — | — |
| 2022-06-24 | $34.71 | $59.36 | 111,900 | — | — |
| 2022-06-23 | $33.29 | $56.94 | 116,500 | — | — |
| 2022-06-22 | $32.83 | $56.15 | 75,000 | — | — |
| 2022-06-21 | $32.75 | $56.01 | 115,300 | — | — |
| 2022-06-17 | $32.17 | $55.02 | 117,000 | — | — |
| 2022-06-16 | $31.25 | $53.45 | 252,100 | — | — |
| 2022-06-15 | $33.46 | $57.23 | 202,900 | — | — |
| 2022-06-14 | $33.30 | $56.95 | 112,700 | — | — |
| 2022-06-13 | $33.36 | $56.63 | 215,000 | — | — |
| 2022-06-10 | $35.10 | $59.58 | 154,400 | — | — |
| 2022-06-09 | $36.58 | $62.09 | 85,700 | — | — |
| 2022-06-08 | $37.24 | $63.21 | 98,200 | — | — |
| 2022-06-07 | $37.80 | $64.16 | 163,000 | — | — |
| 2022-06-06 | $37.83 | $64.22 | 99,700 | — | — |
| 2022-06-03 | $37.45 | $63.57 | 222,300 | — | — |
| 2022-06-02 | $38.24 | $64.91 | 183,600 | — | — |
| 2022-06-01 | $37.06 | $62.91 | 132,500 | — | — |
| 2022-05-31 | $37.43 | $63.54 | 166,000 | — | — |
| 2022-05-27 | $37.70 | $63.99 | 157,700 | — | — |
| 2022-05-26 | $36.07 | $61.23 | 203,500 | — | — |
| 2022-05-25 | $35.19 | $59.73 | 140,900 | — | — |
| 2022-05-24 | $34.48 | $58.53 | 151,300 | — | — |
| 2022-05-23 | $35.69 | $60.58 | 157,300 | — | — |
| 2022-05-20 | $35.02 | $59.45 | 191,600 | — | — |
| 2022-05-19 | $35.35 | $60.01 | 146,700 | — | — |
| 2022-05-18 | $35.16 | $59.68 | 152,100 | — | — |
| 2022-05-17 | $36.77 | $62.42 | 132,900 | — | — |
| 2022-05-16 | $35.51 | $60.28 | 124,400 | — | — |
| 2022-05-13 | $36.09 | $61.26 | 203,400 | — | — |
| 2022-05-12 | $34.48 | $58.10 | 244,600 | — | — |
| 2022-05-11 | $34.62 | $58.34 | 147,900 | — | — |
| 2022-05-10 | $35.98 | $60.63 | 156,900 | — | — |
| 2022-05-09 | $35.66 | $60.09 | 235,300 | — | — |
| 2022-05-06 | $37.63 | $63.41 | 142,500 | — | — |
| 2022-05-05 | $38.01 | $64.05 | 177,000 | — | — |
| 2022-05-04 | $39.97 | $67.36 | 134,200 | — | — |
| 2022-05-03 | $38.78 | $65.35 | 130,800 | — | — |
| 2022-05-02 | $38.69 | $65.20 | 152,500 | — | — |
| 2022-04-29 | $37.64 | $63.43 | 175,600 | — | — |
| 2022-04-28 | $38.70 | $65.22 | 193,400 | — | — |
| 2022-04-27 | $37.39 | $63.01 | 141,300 | — | — |
| 2022-04-26 | $37.57 | $63.31 | 222,500 | — | — |
| 2022-04-25 | $38.85 | $65.47 | 211,500 | — | — |
| 2022-04-22 | $39.01 | $65.74 | 178,500 | — | — |
| 2022-04-21 | $40.01 | $67.42 | 110,200 | — | — |
| 2022-04-20 | $40.81 | $68.77 | 134,400 | — | — |
| 2022-04-19 | $40.82 | $68.79 | 104,000 | — | — |
| 2022-04-18 | $39.79 | $67.05 | 111,300 | — | — |
| 2022-04-14 | $39.78 | $67.04 | 150,500 | — | — |
| 2022-04-13 | $40.90 | $68.92 | 103,400 | — | — |
| 2022-04-12 | $40.40 | $67.66 | 125,300 | — | — |
| 2022-04-11 | $40.44 | $67.73 | 201,600 | — | — |
| 2022-04-08 | $41.55 | $69.59 | 100,400 | — | — |
| 2022-04-07 | $42.18 | $70.64 | 114,900 | — | — |
| 2022-04-06 | $42.05 | $70.42 | 142,700 | — | — |
| 2022-04-05 | $43.09 | $72.16 | 132,400 | — | — |
| 2022-04-04 | $44.15 | $73.94 | 174,100 | — | — |
| 2022-04-01 | $43.76 | $73.29 | 94,300 | — | — |
| 2022-03-31 | $43.27 | $72.47 | 221,500 | — | — |
| 2022-03-30 | $43.40 | $72.68 | 168,900 | — | — |
| 2022-03-29 | $44.13 | $73.91 | 219,500 | — | — |
| 2022-03-28 | $43.92 | $73.55 | 188,500 | — | — |
| 2022-03-25 | $43.99 | $73.67 | 180,300 | — | — |
| 2022-03-24 | $44.20 | $74.02 | 128,100 | — | — |
| 2022-03-23 | $43.55 | $72.94 | 122,500 | — | — |
| 2022-03-22 | $44.00 | $73.69 | 124,400 | — | — |
| 2022-03-21 | $43.29 | $72.50 | 139,300 | — | — |
| 2022-03-18 | $43.61 | $73.04 | 105,000 | — | — |
| 2022-03-17 | $42.69 | $71.49 | 145,200 | — | — |
| 2022-03-16 | $41.83 | $70.05 | 176,000 | — | — |
| 2022-03-15 | $40.46 | $67.76 | 117,800 | — | — |
| 2022-03-14 | $39.84 | $66.72 | 134,600 | — | — |
| 2022-03-11 | $40.94 | $68.15 | 105,400 | — | — |
| 2022-03-10 | $41.58 | $69.21 | 111,500 | — | — |
| 2022-03-09 | $41.97 | $69.86 | 146,600 | — | — |
| 2022-03-08 | $40.53 | $67.46 | 164,500 | — | — |
| 2022-03-07 | $40.78 | $67.88 | 126,200 | — | — |
| 2022-03-04 | $42.03 | $69.96 | 160,000 | — | — |
| 2022-03-03 | $42.64 | $70.97 | 96,600 | — | — |
| 2022-03-02 | $43.39 | $72.22 | 102,100 | — | — |
| 2022-03-01 | $43.00 | $71.57 | 100,500 | — | — |
| 2022-02-28 | $43.45 | $72.32 | 128,000 | — | — |
| 2022-02-25 | $42.99 | $71.56 | 158,300 | — | — |
| 2022-02-24 | $41.79 | $69.56 | 319,400 | — | — |
| 2022-02-23 | $40.14 | $66.81 | 220,600 | — | — |
| 2022-02-22 | $41.28 | $68.71 | 156,800 | — | — |
| 2022-02-18 | $42.12 | $70.11 | 151,000 | — | — |
| 2022-02-17 | $43.04 | $71.64 | 136,000 | — | — |
| 2022-02-16 | $44.33 | $73.79 | 138,200 | — | — |
| 2022-02-15 | $43.99 | $73.22 | 189,600 | — | — |
| 2022-02-14 | $43.79 | $72.89 | 120,100 | — | — |
| 2022-02-11 | $44.32 | $73.36 | 130,100 | — | — |
| 2022-02-10 | $45.86 | $75.90 | 170,000 | — | — |
| 2022-02-09 | $46.91 | $77.64 | 181,200 | — | — |
| 2022-02-08 | $45.94 | $76.04 | 109,000 | — | — |
| 2022-02-07 | $45.04 | $74.55 | 142,000 | — | — |
| 2022-02-04 | $45.20 | $74.81 | 155,500 | — | — |
| 2022-02-03 | $44.62 | $73.85 | 162,100 | — | — |
| 2022-02-02 | $46.67 | $77.24 | 199,800 | — | — |
| 2022-02-01 | $46.36 | $76.73 | 240,200 | — | — |
| 2022-01-31 | $45.80 | $75.80 | 270,700 | — | — |
| 2022-01-28 | $43.51 | $72.01 | 403,800 | — | — |
| 2022-01-27 | $41.65 | $68.94 | 247,700 | — | — |
| 2022-01-26 | $42.14 | $69.75 | 260,200 | — | — |
| 2022-01-25 | $41.80 | $69.18 | 204,700 | — | — |
| 2022-01-24 | $42.36 | $70.11 | 532,600 | — | — |
| 2022-01-21 | $42.36 | $70.11 | 372,000 | — | — |
| 2022-01-20 | $44.62 | $73.85 | 190,600 | — | — |
| 2022-01-19 | $45.07 | $74.60 | 199,600 | — | — |
| 2022-01-18 | $45.61 | $75.49 | 339,900 | — | — |
| 2022-01-14 | $47.66 | $78.88 | 133,000 | — | — |
| 2022-01-13 | $47.72 | $78.98 | 239,200 | — | — |
| 2022-01-12 | $49.66 | $81.78 | 186,100 | — | — |
| 2022-01-11 | $49.74 | $81.91 | 231,000 | — | — |
| 2022-01-10 | $48.65 | $80.12 | 274,400 | — | — |
| 2022-01-07 | $48.45 | $79.79 | 164,300 | — | — |
| 2022-01-06 | $48.68 | $80.17 | 230,600 | — | — |
| 2022-01-05 | $48.79 | $80.35 | 196,800 | — | — |
| 2022-01-04 | $50.26 | $82.77 | 265,500 | — | — |
| 2022-01-03 | $50.99 | $83.97 | 180,300 | — | — |