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
- 2005-09-30 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 | $27.61 | $27.61 | 50,900 | — | — |
| 2022-12-29 | $27.24 | $27.24 | 80,900 | — | — |
| 2022-12-28 | $25.74 | $25.74 | 79,300 | — | — |
| 2022-12-27 | $26.74 | $26.74 | 101,900 | — | — |
| 2022-12-23 | $27.07 | $27.07 | 105,900 | — | — |
| 2022-12-22 | $25.67 | $25.67 | 73,500 | — | — |
| 2022-12-21 | $26.30 | $26.30 | 91,100 | — | — |
| 2022-12-20 | $24.92 | $24.92 | 98,200 | — | — |
| 2022-12-19 | $24.47 | $24.47 | 125,100 | — | — |
| 2022-12-16 | $24.33 | $24.33 | 320,600 | — | — |
| 2022-12-15 | $26.32 | $26.32 | 127,100 | — | — |
| 2022-12-14 | $27.65 | $27.65 | 146,800 | — | — |
| 2022-12-13 | $28.29 | $28.29 | 167,200 | — | — |
| 2022-12-12 | $27.84 | $27.84 | 109,400 | — | — |
| 2022-12-09 | $27.43 | $27.43 | 73,500 | — | — |
| 2022-12-08 | $28.00 | $28.00 | 100,300 | — | — |
| 2022-12-07 | $28.28 | $28.28 | 143,700 | — | — |
| 2022-12-06 | $29.18 | $29.18 | 89,300 | — | — |
| 2022-12-05 | $29.86 | $29.86 | 103,200 | — | — |
| 2022-12-02 | $31.30 | $31.30 | 117,200 | — | — |
| 2022-12-01 | $31.25 | $31.25 | 153,400 | — | — |
| 2022-11-30 | $29.59 | $29.59 | 110,200 | — | — |
| 2022-11-29 | $27.47 | $27.47 | 97,200 | — | — |
| 2022-11-28 | $27.52 | $27.52 | 114,000 | — | — |
| 2022-11-25 | $27.94 | $27.94 | 31,300 | — | — |
| 2022-11-23 | $27.81 | $27.81 | 78,000 | — | — |
| 2022-11-22 | $27.22 | $27.22 | 70,300 | — | — |
| 2022-11-21 | $27.00 | $27.00 | 135,300 | — | — |
| 2022-11-18 | $25.81 | $25.81 | 88,700 | — | — |
| 2022-11-17 | $26.88 | $26.88 | 107,900 | — | — |
| 2022-11-16 | $27.71 | $27.71 | 114,600 | — | — |
| 2022-11-15 | $28.98 | $28.98 | 113,900 | — | — |
| 2022-11-14 | $27.74 | $27.74 | 132,800 | — | — |
| 2022-11-11 | $27.97 | $27.97 | 127,200 | — | — |
| 2022-11-10 | $27.67 | $27.67 | 145,000 | — | — |
| 2022-11-09 | $23.43 | $23.43 | 156,200 | — | — |
| 2022-11-08 | $23.82 | $23.82 | 172,500 | — | — |
| 2022-11-07 | $25.35 | $25.35 | 176,000 | — | — |
| 2022-11-04 | $24.78 | $24.78 | 189,600 | — | — |
| 2022-11-03 | $24.43 | $24.43 | 121,300 | — | — |
| 2022-11-02 | $23.23 | $23.23 | 216,300 | — | — |
| 2022-11-01 | $24.34 | $24.34 | 239,800 | — | — |
| 2022-10-31 | $23.28 | $23.28 | 339,600 | — | — |
| 2022-10-28 | $20.56 | $20.56 | 170,700 | — | — |
| 2022-10-27 | $19.29 | $19.29 | 306,000 | — | — |
| 2022-10-26 | $22.23 | $22.23 | 179,100 | — | — |
| 2022-10-25 | $22.96 | $22.96 | 265,300 | — | — |
| 2022-10-24 | $21.58 | $21.58 | 150,100 | — | — |
| 2022-10-21 | $23.17 | $23.17 | 115,100 | — | — |
| 2022-10-20 | $23.27 | $23.27 | 146,200 | — | — |
| 2022-10-19 | $23.34 | $23.34 | 96,000 | — | — |
| 2022-10-18 | $25.06 | $25.06 | 107,500 | — | — |
| 2022-10-17 | $24.27 | $24.27 | 147,500 | — | — |
| 2022-10-14 | $21.46 | $21.46 | 155,500 | — | — |
| 2022-10-13 | $23.74 | $23.74 | 138,800 | — | — |
| 2022-10-12 | $24.11 | $24.11 | 136,900 | — | — |
| 2022-10-11 | $26.18 | $26.18 | 133,900 | — | — |
| 2022-10-10 | $25.09 | $25.09 | 94,500 | — | — |
| 2022-10-07 | $25.75 | $25.75 | 151,600 | — | — |
| 2022-10-06 | $26.80 | $26.80 | 62,900 | — | — |
| 2022-10-05 | $26.99 | $26.99 | 79,600 | — | — |
| 2022-10-04 | $27.52 | $27.52 | 165,100 | — | — |
| 2022-10-03 | $25.08 | $25.08 | 188,000 | — | — |
| 2022-09-30 | $24.48 | $24.48 | 254,500 | — | — |
| 2022-09-29 | $25.39 | $25.39 | 144,600 | — | — |
| 2022-09-28 | $26.04 | $26.04 | 195,900 | — | — |
| 2022-09-27 | $25.80 | $25.80 | 210,800 | — | — |
| 2022-09-26 | $25.56 | $25.56 | 182,100 | — | — |
| 2022-09-23 | $25.24 | $25.24 | 262,800 | — | — |
| 2022-09-22 | $24.32 | $24.32 | 121,700 | — | — |
| 2022-09-21 | $26.01 | $26.01 | 192,300 | — | — |
| 2022-09-20 | $26.89 | $26.89 | 152,700 | — | — |
| 2022-09-19 | $28.68 | $28.68 | 102,900 | — | — |
| 2022-09-16 | $29.10 | $29.10 | 228,400 | — | — |
| 2022-09-15 | $30.40 | $30.40 | 177,100 | — | — |
| 2022-09-14 | $29.61 | $29.61 | 136,600 | — | — |
| 2022-09-13 | $29.68 | $29.68 | 165,700 | — | — |
| 2022-09-12 | $33.85 | $33.85 | 241,100 | — | — |
| 2022-09-09 | $31.11 | $31.11 | 188,600 | — | — |
| 2022-09-08 | $28.30 | $28.30 | 88,300 | — | — |
| 2022-09-07 | $30.72 | $30.72 | 118,100 | — | — |
| 2022-09-06 | $30.56 | $30.56 | 142,500 | — | — |
| 2022-09-02 | $30.55 | $30.55 | 130,400 | — | — |
| 2022-09-01 | $31.84 | $31.84 | 177,700 | — | — |
| 2022-08-31 | $33.58 | $33.58 | 90,800 | — | — |
| 2022-08-30 | $35.45 | $35.45 | 120,200 | — | — |
| 2022-08-29 | $35.61 | $35.61 | 126,300 | — | — |
| 2022-08-26 | $36.28 | $36.28 | 153,700 | — | — |
| 2022-08-25 | $39.38 | $39.38 | 104,000 | — | — |
| 2022-08-24 | $40.35 | $40.35 | 84,900 | — | — |
| 2022-08-23 | $42.99 | $42.99 | 110,700 | — | — |
| 2022-08-22 | $42.70 | $42.70 | 95,600 | — | — |
| 2022-08-19 | $44.65 | $44.65 | 65,000 | — | — |
| 2022-08-18 | $46.69 | $46.69 | 78,900 | — | — |
| 2022-08-17 | $45.56 | $45.56 | 69,500 | — | — |
| 2022-08-16 | $47.45 | $47.45 | 123,400 | — | — |
| 2022-08-15 | $46.20 | $46.20 | 104,900 | — | — |
| 2022-08-12 | $44.08 | $44.08 | 125,100 | — | — |
| 2022-08-11 | $41.73 | $41.73 | 102,700 | — | — |
| 2022-08-10 | $42.14 | $42.14 | 114,600 | — | — |
| 2022-08-09 | $40.22 | $40.22 | 124,600 | — | — |
| 2022-08-08 | $39.90 | $39.90 | 319,300 | — | — |
| 2022-08-05 | $37.50 | $37.50 | 85,200 | — | — |
| 2022-08-04 | $37.93 | $37.93 | 137,300 | — | — |
| 2022-08-03 | $38.25 | $38.25 | 215,300 | — | — |
| 2022-08-02 | $37.07 | $37.07 | 161,900 | — | — |
| 2022-08-01 | $38.91 | $38.91 | 221,500 | — | — |
| 2022-07-29 | $40.19 | $40.19 | 261,400 | — | — |
| 2022-07-28 | $39.10 | $39.10 | 368,200 | — | — |
| 2022-07-27 | $34.91 | $34.91 | 88,600 | — | — |
| 2022-07-26 | $34.25 | $34.25 | 61,900 | — | — |
| 2022-07-25 | $34.12 | $34.12 | 89,600 | — | — |
| 2022-07-22 | $33.11 | $33.11 | 81,100 | — | — |
| 2022-07-21 | $34.04 | $34.04 | 117,100 | — | — |
| 2022-07-20 | $34.38 | $34.38 | 244,300 | — | — |
| 2022-07-19 | $31.80 | $31.80 | 397,000 | — | — |
| 2022-07-18 | $29.84 | $29.84 | 158,700 | — | — |
| 2022-07-15 | $27.30 | $27.30 | 120,800 | — | — |
| 2022-07-14 | $25.88 | $25.88 | 156,500 | — | — |
| 2022-07-13 | $27.20 | $27.20 | 254,800 | — | — |
| 2022-07-12 | $28.54 | $28.54 | 189,800 | — | — |
| 2022-07-11 | $29.95 | $29.95 | 164,100 | — | — |
| 2022-07-08 | $32.86 | $32.86 | 238,800 | — | — |
| 2022-07-07 | $33.51 | $33.51 | 292,900 | — | — |
| 2022-07-06 | $33.59 | $33.59 | 137,300 | — | — |
| 2022-07-05 | $36.90 | $36.90 | 106,400 | — | — |
| 2022-07-01 | $39.41 | $39.41 | 80,500 | — | — |
| 2022-06-30 | $38.90 | $38.90 | 58,300 | — | — |
| 2022-06-29 | $39.40 | $39.40 | 84,600 | — | — |
| 2022-06-28 | $40.00 | $40.00 | 113,500 | — | — |
| 2022-06-27 | $41.40 | $41.40 | 69,600 | — | — |
| 2022-06-24 | $41.80 | $41.80 | 158,800 | — | — |
| 2022-06-23 | $41.37 | $41.37 | 67,900 | — | — |
| 2022-06-22 | $40.74 | $40.74 | 79,800 | — | — |
| 2022-06-21 | $40.58 | $40.58 | 85,900 | — | — |
| 2022-06-17 | $39.68 | $39.68 | 189,400 | — | — |
| 2022-06-16 | $38.94 | $38.94 | 85,400 | — | — |
| 2022-06-15 | $40.05 | $40.05 | 161,000 | — | — |
| 2022-06-14 | $36.92 | $36.92 | 65,500 | — | — |
| 2022-06-13 | $37.44 | $37.44 | 121,900 | — | — |
| 2022-06-10 | $38.71 | $38.71 | 82,900 | — | — |
| 2022-06-09 | $40.80 | $40.80 | 97,600 | — | — |
| 2022-06-08 | $41.72 | $41.72 | 60,200 | — | — |
| 2022-06-07 | $42.56 | $42.56 | 46,500 | — | — |
| 2022-06-06 | $42.57 | $42.57 | 83,200 | — | — |
| 2022-06-03 | $42.73 | $42.73 | 74,000 | — | — |
| 2022-06-02 | $43.50 | $43.50 | 52,800 | — | — |
| 2022-06-01 | $42.63 | $42.63 | 75,900 | — | — |
| 2022-05-31 | $43.58 | $43.58 | 103,300 | — | — |
| 2022-05-27 | $45.82 | $45.82 | 53,800 | — | — |
| 2022-05-26 | $44.12 | $44.12 | 65,600 | — | — |
| 2022-05-25 | $43.14 | $43.14 | 64,900 | — | — |
| 2022-05-24 | $42.74 | $42.74 | 63,700 | — | — |
| 2022-05-23 | $43.53 | $43.53 | 65,600 | — | — |
| 2022-05-20 | $43.86 | $43.86 | 80,600 | — | — |
| 2022-05-19 | $43.75 | $43.75 | 67,100 | — | — |
| 2022-05-18 | $43.67 | $43.67 | 80,800 | — | — |
| 2022-05-17 | $45.56 | $45.56 | 70,600 | — | — |
| 2022-05-16 | $43.94 | $43.94 | 64,400 | — | — |
| 2022-05-13 | $45.38 | $45.38 | 66,700 | — | — |
| 2022-05-12 | $43.24 | $43.24 | 88,800 | — | — |
| 2022-05-11 | $42.96 | $42.96 | 257,300 | — | — |
| 2022-05-10 | $44.98 | $44.98 | 159,800 | — | — |
| 2022-05-09 | $44.35 | $44.35 | 111,700 | — | — |
| 2022-05-06 | $47.07 | $47.07 | 128,000 | — | — |
| 2022-05-05 | $48.48 | $48.48 | 100,100 | — | — |
| 2022-05-04 | $55.01 | $55.01 | 120,000 | — | — |
| 2022-05-03 | $51.83 | $51.83 | 90,600 | — | — |
| 2022-05-02 | $52.32 | $52.32 | 141,700 | — | — |
| 2022-04-29 | $50.51 | $50.51 | 180,000 | — | — |
| 2022-04-28 | $53.44 | $53.44 | 120,800 | — | — |
| 2022-04-27 | $57.61 | $57.61 | 68,400 | — | — |
| 2022-04-26 | $57.90 | $57.90 | 62,500 | — | — |
| 2022-04-25 | $60.12 | $60.12 | 59,300 | — | — |
| 2022-04-22 | $59.34 | $59.34 | 70,100 | — | — |
| 2022-04-21 | $61.95 | $61.95 | 59,500 | — | — |
| 2022-04-20 | $62.82 | $62.82 | 55,200 | — | — |
| 2022-04-19 | $62.20 | $62.20 | 42,100 | — | — |
| 2022-04-18 | $60.15 | $60.15 | 50,000 | — | — |
| 2022-04-14 | $60.46 | $60.46 | 44,400 | — | — |
| 2022-04-13 | $61.90 | $61.90 | 46,700 | — | — |
| 2022-04-12 | $61.05 | $61.05 | 38,700 | — | — |
| 2022-04-11 | $60.77 | $60.77 | 73,000 | — | — |
| 2022-04-08 | $61.58 | $61.58 | 48,300 | — | — |
| 2022-04-07 | $62.34 | $62.34 | 64,600 | — | — |
| 2022-04-06 | $64.13 | $64.13 | 59,900 | — | — |
| 2022-04-05 | $64.05 | $64.05 | 45,600 | — | — |
| 2022-04-04 | $65.93 | $65.93 | 41,300 | — | — |
| 2022-04-01 | $64.84 | $64.84 | 64,100 | — | — |
| 2022-03-31 | $63.59 | $63.59 | 53,900 | — | — |
| 2022-03-30 | $65.09 | $65.09 | 46,500 | — | — |
| 2022-03-29 | $67.26 | $67.26 | 41,800 | — | — |
| 2022-03-28 | $63.65 | $63.65 | 32,900 | — | — |
| 2022-03-25 | $64.00 | $64.00 | 47,400 | — | — |
| 2022-03-24 | $63.70 | $63.70 | 35,700 | — | — |
| 2022-03-23 | $62.32 | $62.32 | 54,800 | — | — |
| 2022-03-22 | $64.84 | $64.84 | 54,800 | — | — |
| 2022-03-21 | $64.47 | $64.47 | 50,800 | — | — |
| 2022-03-18 | $66.63 | $66.63 | 107,900 | — | — |
| 2022-03-17 | $65.87 | $65.87 | 53,700 | — | — |
| 2022-03-16 | $63.93 | $63.93 | 76,800 | — | — |
| 2022-03-15 | $62.48 | $62.48 | 44,300 | — | — |
| 2022-03-14 | $60.72 | $60.72 | 69,500 | — | — |
| 2022-03-11 | $59.87 | $59.87 | 47,300 | — | — |
| 2022-03-10 | $60.42 | $60.42 | 101,900 | — | — |
| 2022-03-09 | $62.98 | $62.98 | 45,200 | — | — |
| 2022-03-08 | $61.67 | $61.67 | 53,700 | — | — |
| 2022-03-07 | $61.73 | $61.73 | 64,000 | — | — |
| 2022-03-04 | $62.75 | $62.75 | 63,400 | — | — |
| 2022-03-03 | $64.79 | $64.79 | 47,400 | — | — |
| 2022-03-02 | $65.05 | $65.05 | 73,300 | — | — |
| 2022-03-01 | $62.19 | $62.19 | 87,600 | — | — |
| 2022-02-28 | $62.99 | $62.99 | 85,200 | — | — |
| 2022-02-25 | $62.19 | $62.19 | 71,800 | — | — |
| 2022-02-24 | $62.61 | $62.61 | 80,000 | — | — |
| 2022-02-23 | $61.48 | $61.48 | 75,900 | — | — |
| 2022-02-22 | $62.62 | $62.62 | 121,600 | — | — |
| 2022-02-18 | $65.71 | $65.71 | 67,500 | — | — |
| 2022-02-17 | $67.56 | $67.56 | 75,700 | — | — |
| 2022-02-16 | $67.89 | $67.89 | 57,800 | — | — |
| 2022-02-15 | $70.16 | $70.16 | 80,700 | — | — |
| 2022-02-14 | $66.72 | $66.72 | 67,400 | — | — |
| 2022-02-11 | $66.80 | $66.80 | 92,100 | — | — |
| 2022-02-10 | $65.34 | $65.34 | 83,500 | — | — |
| 2022-02-09 | $66.21 | $66.21 | 78,800 | — | — |
| 2022-02-08 | $66.07 | $66.07 | 102,000 | — | — |
| 2022-02-07 | $63.59 | $63.59 | 111,300 | — | — |
| 2022-02-04 | $62.82 | $62.82 | 69,300 | — | — |
| 2022-02-03 | $64.16 | $64.16 | 131,200 | — | — |
| 2022-02-02 | $65.42 | $65.42 | 108,900 | — | — |
| 2022-02-01 | $66.21 | $66.21 | 115,200 | — | — |
| 2022-01-31 | $67.22 | $67.22 | 84,500 | — | — |
| 2022-01-28 | $69.23 | $69.23 | 90,400 | — | — |
| 2022-01-27 | $67.14 | $67.14 | 186,400 | — | — |
| 2022-01-26 | $70.21 | $70.21 | 93,600 | — | — |
| 2022-01-25 | $71.92 | $71.92 | 91,300 | — | — |
| 2022-01-24 | $73.53 | $73.53 | 120,000 | — | — |
| 2022-01-21 | $71.71 | $71.71 | 153,700 | — | — |
| 2022-01-20 | $72.00 | $72.00 | 99,200 | — | — |
| 2022-01-19 | $71.64 | $71.64 | 79,000 | — | — |
| 2022-01-18 | $72.45 | $72.45 | 64,200 | — | — |
| 2022-01-14 | $73.60 | $73.60 | 73,400 | — | — |
| 2022-01-13 | $71.97 | $71.97 | 56,500 | — | — |
| 2022-01-12 | $72.02 | $72.02 | 60,000 | — | — |
| 2022-01-11 | $72.34 | $72.34 | 66,300 | — | — |
| 2022-01-10 | $70.83 | $70.83 | 56,400 | — | — |
| 2022-01-07 | $70.74 | $70.74 | 77,000 | — | — |
| 2022-01-06 | $72.32 | $72.32 | 78,800 | — | — |
| 2022-01-05 | $69.76 | $69.76 | 63,300 | — | — |
| 2022-01-04 | $73.90 | $73.90 | 68,800 | — | — |
| 2022-01-03 | $73.17 | $73.17 | 87,000 | — | — |