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
- 2005-05-18 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 | $26.48 | $28.37 | 106,500 | — | — |
| 2022-12-29 | $27.04 | $28.97 | 120,400 | — | — |
| 2022-12-28 | $26.14 | $28.01 | 74,700 | — | — |
| 2022-12-27 | $27.76 | $29.74 | 44,800 | — | — |
| 2022-12-23 | $27.61 | $29.58 | 70,200 | — | — |
| 2022-12-22 | $27.09 | $29.02 | 130,200 | — | — |
| 2022-12-21 | $27.42 | $29.38 | 61,000 | — | — |
| 2022-12-20 | $27.06 | $28.99 | 88,000 | — | — |
| 2022-12-19 | $26.61 | $28.51 | 142,200 | — | — |
| 2022-12-16 | $27.54 | $29.51 | 225,400 | — | — |
| 2022-12-15 | $28.25 | $30.27 | 130,600 | — | — |
| 2022-12-14 | $28.99 | $31.06 | 77,900 | — | — |
| 2022-12-13 | $29.71 | $31.83 | 108,800 | — | — |
| 2022-12-12 | $30.31 | $32.47 | 95,200 | — | — |
| 2022-12-09 | $29.89 | $32.02 | 107,700 | — | — |
| 2022-12-08 | $29.75 | $31.87 | 84,400 | — | — |
| 2022-12-07 | $29.39 | $31.49 | 191,700 | — | — |
| 2022-12-06 | $30.60 | $32.78 | 202,800 | — | — |
| 2022-12-05 | $30.13 | $32.28 | 215,700 | — | — |
| 2022-12-02 | $31.10 | $33.32 | 230,100 | — | — |
| 2022-12-01 | $29.45 | $31.55 | 287,800 | — | — |
| 2022-11-30 | $30.22 | $32.38 | 408,400 | — | — |
| 2022-11-29 | $29.57 | $31.68 | 1,295,300 | — | — |
| 2022-11-28 | $23.20 | $24.86 | 348,300 | — | — |
| 2022-11-25 | $23.80 | $25.50 | 78,000 | — | — |
| 2022-11-23 | $23.13 | $24.78 | 224,200 | — | — |
| 2022-11-22 | $22.19 | $23.77 | 194,100 | — | — |
| 2022-11-21 | $21.20 | $22.71 | 72,800 | — | — |
| 2022-11-18 | $21.15 | $22.66 | 181,900 | — | — |
| 2022-11-17 | $21.18 | $22.69 | 114,200 | — | — |
| 2022-11-16 | $20.64 | $22.11 | 93,200 | — | — |
| 2022-11-15 | $22.04 | $23.61 | 124,000 | — | — |
| 2022-11-14 | $21.21 | $22.72 | 69,100 | — | — |
| 2022-11-11 | $21.84 | $23.40 | 121,700 | — | — |
| 2022-11-10 | $21.30 | $22.82 | 245,100 | — | — |
| 2022-11-09 | $18.79 | $20.13 | 109,900 | — | — |
| 2022-11-08 | $20.36 | $21.81 | 158,900 | — | — |
| 2022-11-07 | $20.89 | $22.38 | 274,700 | — | — |
| 2022-11-04 | $21.89 | $23.45 | 87,300 | — | — |
| 2022-11-03 | $20.97 | $22.47 | 105,600 | — | — |
| 2022-11-02 | $20.54 | $22.01 | 166,800 | — | — |
| 2022-11-01 | $22.20 | $23.79 | 91,700 | — | — |
| 2022-10-31 | $22.61 | $24.22 | 128,600 | — | — |
| 2022-10-28 | $22.51 | $24.12 | 134,300 | — | — |
| 2022-10-27 | $21.86 | $23.42 | 156,100 | — | — |
| 2022-10-26 | $22.17 | $23.75 | 203,600 | — | — |
| 2022-10-25 | $22.00 | $23.57 | 204,300 | — | — |
| 2022-10-24 | $20.39 | $21.85 | 95,300 | — | — |
| 2022-10-21 | $20.10 | $21.54 | 151,200 | — | — |
| 2022-10-20 | $19.63 | $21.03 | 157,300 | — | — |
| 2022-10-19 | $19.57 | $20.97 | 134,000 | — | — |
| 2022-10-18 | $19.88 | $21.30 | 87,300 | — | — |
| 2022-10-17 | $20.12 | $21.56 | 208,300 | — | — |
| 2022-10-14 | $19.44 | $20.83 | 161,000 | — | — |
| 2022-10-13 | $19.86 | $21.28 | 356,900 | — | — |
| 2022-10-12 | $19.15 | $20.52 | 238,200 | — | — |
| 2022-10-11 | $18.43 | $19.75 | 109,600 | — | — |
| 2022-10-10 | $19.31 | $20.69 | 229,800 | — | — |
| 2022-10-07 | $18.42 | $19.74 | 137,300 | — | — |
| 2022-10-06 | $18.41 | $19.72 | 160,900 | — | — |
| 2022-10-05 | $18.22 | $19.52 | 127,100 | — | — |
| 2022-10-04 | $17.57 | $18.82 | 183,700 | — | — |
| 2022-10-03 | $15.82 | $16.95 | 276,800 | — | — |
| 2022-09-30 | $15.51 | $16.62 | 822,000 | — | — |
| 2022-09-29 | $16.29 | $17.45 | 240,500 | — | — |
| 2022-09-28 | $17.69 | $18.95 | 233,700 | — | — |
| 2022-09-27 | $16.38 | $17.55 | 168,700 | — | — |
| 2022-09-26 | $16.53 | $17.71 | 268,200 | — | — |
| 2022-09-23 | $17.71 | $18.97 | 185,100 | — | — |
| 2022-09-22 | $17.92 | $19.20 | 176,100 | — | — |
| 2022-09-21 | $18.45 | $19.77 | 262,600 | — | — |
| 2022-09-20 | $18.64 | $19.97 | 118,700 | — | — |
| 2022-09-19 | $19.46 | $20.85 | 256,200 | — | — |
| 2022-09-16 | $18.87 | $20.22 | 245,600 | — | — |
| 2022-09-15 | $18.97 | $20.32 | 193,200 | — | — |
| 2022-09-14 | $18.99 | $20.35 | 255,600 | — | — |
| 2022-09-13 | $19.19 | $20.56 | 413,100 | — | — |
| 2022-09-12 | $21.02 | $22.52 | 127,100 | — | — |
| 2022-09-09 | $21.52 | $23.06 | 187,700 | — | — |
| 2022-09-08 | $21.13 | $22.64 | 120,900 | — | — |
| 2022-09-07 | $21.58 | $23.12 | 197,200 | — | — |
| 2022-09-06 | $20.64 | $22.11 | 177,300 | — | — |
| 2022-09-02 | $21.01 | $22.51 | 211,500 | — | — |
| 2022-09-01 | $20.66 | $22.14 | 192,900 | — | — |
| 2022-08-31 | $20.20 | $21.64 | 544,100 | — | — |
| 2022-08-30 | $20.49 | $21.95 | 361,900 | — | — |
| 2022-08-29 | $22.00 | $23.57 | 198,500 | — | — |
| 2022-08-26 | $22.84 | $24.47 | 307,700 | — | — |
| 2022-08-25 | $23.36 | $25.03 | 575,100 | — | — |
| 2022-08-24 | $24.82 | $26.59 | 1,034,200 | — | — |
| 2022-08-23 | $30.57 | $32.75 | 271,500 | — | — |
| 2022-08-22 | $30.86 | $33.06 | 219,200 | — | — |
| 2022-08-19 | $31.17 | $33.40 | 282,100 | — | — |
| 2022-08-18 | $32.44 | $34.76 | 129,200 | — | — |
| 2022-08-17 | $32.97 | $35.32 | 190,600 | — | — |
| 2022-08-16 | $33.77 | $36.18 | 441,400 | — | — |
| 2022-08-15 | $31.39 | $33.63 | 141,000 | — | — |
| 2022-08-12 | $31.81 | $34.08 | 243,300 | — | — |
| 2022-08-11 | $29.58 | $31.69 | 286,700 | — | — |
| 2022-08-10 | $27.81 | $29.80 | 287,800 | — | — |
| 2022-08-09 | $25.91 | $27.76 | 143,500 | — | — |
| 2022-08-08 | $27.64 | $29.61 | 423,600 | — | — |
| 2022-08-05 | $25.53 | $27.35 | 142,300 | — | — |
| 2022-08-04 | $25.15 | $26.95 | 55,700 | — | — |
| 2022-08-03 | $25.62 | $27.45 | 188,800 | — | — |
| 2022-08-02 | $24.18 | $25.91 | 90,800 | — | — |
| 2022-08-01 | $25.34 | $27.15 | 207,200 | — | — |
| 2022-07-29 | $24.58 | $26.34 | 140,600 | — | — |
| 2022-07-28 | $24.80 | $26.57 | 125,000 | — | — |
| 2022-07-27 | $23.61 | $25.30 | 148,700 | — | — |
| 2022-07-26 | $22.50 | $24.11 | 234,600 | — | — |
| 2022-07-25 | $24.06 | $25.78 | 140,000 | — | — |
| 2022-07-22 | $25.02 | $26.81 | 139,900 | — | — |
| 2022-07-21 | $25.71 | $27.55 | 174,100 | — | — |
| 2022-07-20 | $25.73 | $27.57 | 183,400 | — | — |
| 2022-07-19 | $24.94 | $26.72 | 228,800 | — | — |
| 2022-07-18 | $24.23 | $25.96 | 421,600 | — | — |
| 2022-07-15 | $22.10 | $23.68 | 298,800 | — | — |
| 2022-07-14 | $20.51 | $21.97 | 277,300 | — | — |
| 2022-07-13 | $22.52 | $24.13 | 196,600 | — | — |
| 2022-07-12 | $23.08 | $24.73 | 162,000 | — | — |
| 2022-07-11 | $23.08 | $24.73 | 149,600 | — | — |
| 2022-07-08 | $24.86 | $26.64 | 136,200 | — | — |
| 2022-07-07 | $24.79 | $26.56 | 144,100 | — | — |
| 2022-07-06 | $24.05 | $25.77 | 235,400 | — | — |
| 2022-07-05 | $24.60 | $26.36 | 305,600 | — | — |
| 2022-07-01 | $22.99 | $24.63 | 277,200 | — | — |
| 2022-06-30 | $23.65 | $25.34 | 366,300 | — | — |
| 2022-06-29 | $23.94 | $25.65 | 248,400 | — | — |
| 2022-06-28 | $24.31 | $26.05 | 390,800 | — | — |
| 2022-06-27 | $24.17 | $25.90 | 289,100 | — | — |
| 2022-06-24 | $25.12 | $26.91 | 499,100 | — | — |
| 2022-06-23 | $24.02 | $25.74 | 236,600 | — | — |
| 2022-06-22 | $23.42 | $25.09 | 236,900 | — | — |
| 2022-06-21 | $24.10 | $25.82 | 332,300 | — | — |
| 2022-06-17 | $24.25 | $25.98 | 1,072,000 | — | — |
| 2022-06-16 | $23.18 | $24.84 | 270,600 | — | — |
| 2022-06-15 | $24.47 | $26.22 | 447,000 | — | — |
| 2022-06-14 | $23.60 | $25.29 | 433,200 | — | — |
| 2022-06-13 | $24.27 | $26.00 | 485,800 | — | — |
| 2022-06-10 | $25.39 | $27.20 | 271,400 | — | — |
| 2022-06-09 | $26.91 | $28.83 | 228,400 | — | — |
| 2022-06-08 | $27.35 | $29.30 | 235,200 | — | — |
| 2022-06-07 | $27.08 | $29.01 | 226,000 | — | — |
| 2022-06-06 | $27.11 | $29.05 | 231,200 | — | — |
| 2022-06-03 | $27.32 | $29.27 | 206,300 | — | — |
| 2022-06-02 | $29.19 | $31.27 | 391,100 | — | — |
| 2022-06-01 | $26.91 | $28.83 | 481,800 | — | — |
| 2022-05-31 | $29.88 | $32.01 | 715,600 | — | — |
| 2022-05-27 | $29.76 | $31.88 | 682,100 | — | — |
| 2022-05-26 | $33.57 | $35.97 | 683,800 | — | — |
| 2022-05-25 | $30.98 | $33.19 | 1,054,300 | — | — |
| 2022-05-24 | $28.18 | $30.19 | 1,992,100 | — | — |
| 2022-05-23 | $25.73 | $27.57 | 771,800 | — | — |
| 2022-05-20 | $25.43 | $27.25 | 1,022,000 | — | — |
| 2022-05-19 | $29.30 | $31.39 | 761,700 | — | — |
| 2022-05-18 | $28.55 | $30.59 | 1,069,400 | — | — |
| 2022-05-17 | $30.28 | $32.44 | 729,600 | — | — |
| 2022-05-16 | $29.26 | $31.35 | 757,600 | — | — |
| 2022-05-13 | $28.88 | $30.94 | 240,600 | — | — |
| 2022-05-12 | $27.98 | $29.98 | 453,500 | — | — |
| 2022-05-11 | $26.88 | $28.80 | 477,700 | — | — |
| 2022-05-10 | $29.32 | $31.41 | 925,900 | — | — |
| 2022-05-09 | $29.12 | $31.20 | 423,800 | — | — |
| 2022-05-06 | $28.62 | $30.66 | 429,300 | — | — |
| 2022-05-05 | $30.26 | $32.42 | 349,800 | — | — |
| 2022-05-04 | $31.95 | $34.23 | 443,800 | — | — |
| 2022-05-03 | $31.55 | $33.80 | 381,900 | — | — |
| 2022-05-02 | $31.10 | $33.32 | 353,600 | — | — |
| 2022-04-29 | $27.97 | $29.97 | 379,900 | — | — |
| 2022-04-28 | $29.90 | $32.03 | 359,400 | — | — |
| 2022-04-27 | $27.78 | $29.76 | 595,600 | — | — |
| 2022-04-26 | $27.80 | $29.79 | 786,500 | — | — |
| 2022-04-25 | $28.52 | $30.56 | 658,300 | — | — |
| 2022-04-22 | $28.03 | $30.03 | 720,200 | — | — |
| 2022-04-21 | $30.51 | $32.69 | 570,400 | — | — |
| 2022-04-20 | $31.94 | $34.22 | 484,500 | — | — |
| 2022-04-19 | $32.60 | $34.93 | 582,100 | — | — |
| 2022-04-18 | $32.15 | $34.45 | 502,600 | — | — |
| 2022-04-14 | $32.01 | $34.30 | 680,600 | — | — |
| 2022-04-13 | $33.54 | $35.93 | 275,400 | — | — |
| 2022-04-12 | $31.96 | $34.24 | 733,400 | — | — |
| 2022-04-11 | $31.70 | $33.96 | 872,200 | — | — |
| 2022-04-08 | $30.28 | $32.44 | 484,500 | — | — |
| 2022-04-07 | $29.67 | $31.79 | 777,200 | — | — |
| 2022-04-06 | $28.01 | $30.01 | 514,200 | — | — |
| 2022-04-05 | $29.23 | $31.32 | 598,100 | — | — |
| 2022-04-04 | $29.55 | $31.66 | 620,700 | — | — |
| 2022-04-01 | $28.60 | $30.64 | 1,000,600 | — | — |
| 2022-03-31 | $30.63 | $32.82 | 708,200 | — | — |
| 2022-03-30 | $32.57 | $34.90 | 484,600 | — | — |
| 2022-03-29 | $36.27 | $38.86 | 751,200 | — | — |
| 2022-03-28 | $33.98 | $36.41 | 572,100 | — | — |
| 2022-03-25 | $32.02 | $34.31 | 518,600 | — | — |
| 2022-03-24 | $33.21 | $35.58 | 525,700 | — | — |
| 2022-03-23 | $32.51 | $34.83 | 421,600 | — | — |
| 2022-03-22 | $35.02 | $37.52 | 411,300 | — | — |
| 2022-03-21 | $35.80 | $38.36 | 469,900 | — | — |
| 2022-03-18 | $38.84 | $41.61 | 1,214,200 | — | — |
| 2022-03-17 | $36.59 | $39.20 | 485,800 | — | — |
| 2022-03-16 | $35.25 | $37.77 | 745,200 | — | — |
| 2022-03-15 | $34.34 | $36.79 | 1,331,400 | — | — |
| 2022-03-14 | $32.29 | $34.60 | 744,700 | — | — |
| 2022-03-11 | $33.17 | $35.54 | 703,400 | — | — |
| 2022-03-10 | $35.23 | $37.75 | 271,600 | — | — |
| 2022-03-09 | $35.82 | $38.38 | 531,200 | — | — |
| 2022-03-08 | $34.45 | $36.91 | 617,300 | — | — |
| 2022-03-07 | $34.86 | $37.35 | 535,900 | — | — |
| 2022-03-04 | $36.06 | $38.63 | 557,500 | — | — |
| 2022-03-03 | $36.31 | $38.90 | 319,800 | — | — |
| 2022-03-02 | $38.46 | $41.21 | 478,600 | — | — |
| 2022-03-01 | $35.86 | $38.42 | 531,600 | — | — |
| 2022-02-28 | $37.31 | $39.97 | 770,800 | — | — |
| 2022-02-25 | $39.70 | $42.53 | 516,800 | — | — |
| 2022-02-24 | $41.17 | $44.11 | 472,500 | — | — |
| 2022-02-23 | $37.42 | $40.09 | 475,900 | — | — |
| 2022-02-22 | $40.59 | $43.49 | 434,100 | — | — |
| 2022-02-18 | $42.70 | $45.75 | 243,000 | — | — |
| 2022-02-17 | $43.56 | $46.67 | 292,700 | — | — |
| 2022-02-16 | $46.03 | $49.32 | 187,800 | — | — |
| 2022-02-15 | $46.93 | $50.28 | 306,200 | — | — |
| 2022-02-14 | $44.14 | $47.29 | 181,300 | — | — |
| 2022-02-11 | $43.57 | $46.68 | 236,500 | — | — |
| 2022-02-10 | $44.62 | $47.81 | 257,100 | — | — |
| 2022-02-09 | $45.84 | $49.11 | 356,600 | — | — |
| 2022-02-08 | $45.22 | $48.45 | 379,700 | — | — |
| 2022-02-07 | $44.19 | $47.35 | 279,800 | — | — |
| 2022-02-04 | $44.50 | $47.68 | 520,800 | — | — |
| 2022-02-03 | $43.34 | $46.43 | 632,600 | — | — |
| 2022-02-02 | $48.17 | $51.61 | 234,200 | — | — |
| 2022-02-01 | $50.92 | $54.56 | 302,700 | — | — |
| 2022-01-31 | $48.72 | $52.20 | 434,400 | — | — |
| 2022-01-28 | $47.78 | $51.19 | 391,800 | — | — |
| 2022-01-27 | $48.25 | $51.70 | 363,900 | — | — |
| 2022-01-26 | $49.84 | $53.40 | 481,600 | — | — |
| 2022-01-25 | $55.28 | $59.23 | 490,700 | — | — |
| 2022-01-24 | $54.52 | $58.41 | 552,800 | — | — |
| 2022-01-21 | $50.57 | $54.18 | 387,500 | — | — |
| 2022-01-20 | $50.83 | $54.46 | 699,800 | — | — |
| 2022-01-19 | $56.49 | $60.52 | 577,900 | — | — |
| 2022-01-18 | $59.00 | $63.21 | 618,000 | — | — |
| 2022-01-14 | $57.36 | $61.46 | 661,400 | — | — |
| 2022-01-13 | $61.96 | $66.38 | 527,200 | — | — |
| 2022-01-12 | $65.07 | $69.72 | 398,200 | — | — |
| 2022-01-11 | $67.21 | $72.01 | 492,900 | — | — |
| 2022-01-10 | $67.89 | $72.74 | 988,700 | — | — |
| 2022-01-07 | $81.10 | $86.89 | 289,000 | — | — |
| 2022-01-06 | $85.20 | $91.28 | 329,400 | — | — |
| 2022-01-05 | $83.83 | $89.82 | 224,000 | — | — |
| 2022-01-04 | $87.91 | $94.19 | 224,300 | — | — |
| 2022-01-03 | $88.97 | $95.32 | 380,700 | — | — |