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
- 2012-03-14 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 | $28.34 | $28.34 | 177,000 | — | — |
| 2022-12-29 | $28.68 | $28.68 | 206,600 | — | — |
| 2022-12-28 | $27.78 | $27.78 | 156,400 | — | — |
| 2022-12-27 | $28.28 | $28.28 | 177,900 | — | — |
| 2022-12-23 | $28.26 | $28.26 | 350,300 | — | — |
| 2022-12-22 | $28.01 | $28.01 | 335,400 | — | — |
| 2022-12-21 | $28.16 | $28.16 | 243,100 | — | — |
| 2022-12-20 | $27.46 | $27.46 | 351,200 | — | — |
| 2022-12-19 | $27.59 | $27.59 | 308,900 | — | — |
| 2022-12-16 | $26.89 | $26.89 | 1,646,600 | — | — |
| 2022-12-15 | $27.38 | $27.38 | 438,100 | — | — |
| 2022-12-14 | $28.62 | $28.62 | 321,500 | — | — |
| 2022-12-13 | $29.68 | $29.68 | 332,300 | — | — |
| 2022-12-12 | $30.00 | $30.00 | 212,800 | — | — |
| 2022-12-09 | $29.82 | $29.82 | 182,500 | — | — |
| 2022-12-08 | $29.55 | $29.55 | 222,400 | — | — |
| 2022-12-07 | $29.45 | $29.45 | 239,700 | — | — |
| 2022-12-06 | $30.08 | $30.08 | 303,000 | — | — |
| 2022-12-05 | $30.28 | $30.28 | 242,100 | — | — |
| 2022-12-02 | $31.59 | $31.59 | 120,600 | — | — |
| 2022-12-01 | $31.76 | $31.76 | 173,600 | — | — |
| 2022-11-30 | $32.27 | $32.27 | 281,500 | — | — |
| 2022-11-29 | $31.86 | $31.86 | 148,100 | — | — |
| 2022-11-28 | $31.37 | $31.37 | 211,800 | — | — |
| 2022-11-25 | $32.21 | $32.21 | 106,900 | — | — |
| 2022-11-23 | $32.07 | $32.07 | 168,800 | — | — |
| 2022-11-22 | $32.13 | $32.13 | 181,400 | — | — |
| 2022-11-21 | $31.77 | $31.77 | 220,700 | — | — |
| 2022-11-18 | $32.18 | $32.18 | 195,200 | — | — |
| 2022-11-17 | $31.79 | $31.79 | 256,700 | — | — |
| 2022-11-16 | $32.56 | $32.56 | 217,200 | — | — |
| 2022-11-15 | $33.32 | $33.32 | 225,600 | — | — |
| 2022-11-14 | $32.62 | $32.62 | 306,900 | — | — |
| 2022-11-11 | $34.67 | $34.67 | 397,100 | — | — |
| 2022-11-10 | $34.39 | $34.39 | 447,000 | — | — |
| 2022-11-09 | $30.49 | $30.49 | 500,200 | — | — |
| 2022-11-08 | $32.27 | $32.27 | 321,100 | — | — |
| 2022-11-07 | $33.50 | $33.50 | 295,000 | — | — |
| 2022-11-04 | $33.03 | $33.03 | 246,900 | — | — |
| 2022-11-03 | $31.34 | $31.34 | 320,400 | — | — |
| 2022-11-02 | $31.49 | $31.49 | 350,000 | — | — |
| 2022-11-01 | $33.06 | $33.06 | 284,000 | — | — |
| 2022-10-31 | $33.69 | $33.69 | 282,200 | — | — |
| 2022-10-28 | $33.81 | $33.81 | 329,900 | — | — |
| 2022-10-27 | $31.69 | $31.69 | 439,200 | — | — |
| 2022-10-26 | $32.37 | $32.37 | 267,400 | — | — |
| 2022-10-25 | $33.08 | $33.08 | 250,500 | — | — |
| 2022-10-24 | $32.10 | $32.10 | 196,400 | — | — |
| 2022-10-21 | $31.17 | $31.17 | 251,000 | — | — |
| 2022-10-20 | $31.00 | $31.00 | 291,200 | — | — |
| 2022-10-19 | $32.37 | $32.37 | 204,400 | — | — |
| 2022-10-18 | $33.29 | $33.29 | 149,100 | — | — |
| 2022-10-17 | $33.35 | $33.35 | 213,400 | — | — |
| 2022-10-14 | $32.00 | $32.00 | 257,500 | — | — |
| 2022-10-13 | $32.91 | $32.91 | 246,400 | — | — |
| 2022-10-12 | $31.38 | $31.38 | 244,200 | — | — |
| 2022-10-11 | $31.29 | $31.29 | 358,500 | — | — |
| 2022-10-10 | $30.54 | $30.54 | 209,300 | — | — |
| 2022-10-07 | $31.08 | $31.08 | 345,500 | — | — |
| 2022-10-06 | $32.00 | $32.00 | 233,400 | — | — |
| 2022-10-05 | $32.74 | $32.74 | 213,700 | — | — |
| 2022-10-04 | $33.04 | $33.04 | 476,500 | — | — |
| 2022-10-03 | $30.59 | $30.59 | 284,900 | — | — |
| 2022-09-30 | $29.48 | $29.48 | 198,800 | — | — |
| 2022-09-29 | $29.86 | $29.86 | 209,100 | — | — |
| 2022-09-28 | $30.30 | $30.30 | 302,500 | — | — |
| 2022-09-27 | $29.74 | $29.74 | 204,100 | — | — |
| 2022-09-26 | $30.07 | $30.07 | 204,200 | — | — |
| 2022-09-23 | $30.50 | $30.50 | 274,800 | — | — |
| 2022-09-22 | $31.45 | $31.45 | 226,600 | — | — |
| 2022-09-21 | $33.00 | $33.00 | 264,600 | — | — |
| 2022-09-20 | $32.82 | $32.82 | 480,900 | — | — |
| 2022-09-19 | $33.33 | $33.33 | 215,400 | — | — |
| 2022-09-16 | $32.74 | $32.74 | 1,168,000 | — | — |
| 2022-09-15 | $33.15 | $33.15 | 292,800 | — | — |
| 2022-09-14 | $32.65 | $32.65 | 467,100 | — | — |
| 2022-09-13 | $33.00 | $33.00 | 293,600 | — | — |
| 2022-09-12 | $34.48 | $34.48 | 260,100 | — | — |
| 2022-09-09 | $33.89 | $33.89 | 200,000 | — | — |
| 2022-09-08 | $33.18 | $33.18 | 326,900 | — | — |
| 2022-09-07 | $32.37 | $32.37 | 451,300 | — | — |
| 2022-09-06 | $32.16 | $32.16 | 386,700 | — | — |
| 2022-09-02 | $33.21 | $33.21 | 269,400 | — | — |
| 2022-09-01 | $34.18 | $34.18 | 219,500 | — | — |
| 2022-08-31 | $34.69 | $34.69 | 272,500 | — | — |
| 2022-08-30 | $35.17 | $35.17 | 228,800 | — | — |
| 2022-08-29 | $35.21 | $35.21 | 274,400 | — | — |
| 2022-08-26 | $35.67 | $35.67 | 192,200 | — | — |
| 2022-08-25 | $37.05 | $37.05 | 266,400 | — | — |
| 2022-08-24 | $36.18 | $36.18 | 251,400 | — | — |
| 2022-08-23 | $36.30 | $36.30 | 183,900 | — | — |
| 2022-08-22 | $36.53 | $36.53 | 254,700 | — | — |
| 2022-08-19 | $37.78 | $37.78 | 243,600 | — | — |
| 2022-08-18 | $39.38 | $39.38 | 340,700 | — | — |
| 2022-08-17 | $39.26 | $39.26 | 195,900 | — | — |
| 2022-08-16 | $40.65 | $40.65 | 195,000 | — | — |
| 2022-08-15 | $40.35 | $40.35 | 205,600 | — | — |
| 2022-08-12 | $39.89 | $39.89 | 147,400 | — | — |
| 2022-08-11 | $38.99 | $38.99 | 165,500 | — | — |
| 2022-08-10 | $38.23 | $38.23 | 281,100 | — | — |
| 2022-08-09 | $36.99 | $36.99 | 300,200 | — | — |
| 2022-08-08 | $36.79 | $36.79 | 210,600 | — | — |
| 2022-08-05 | $37.06 | $37.06 | 321,300 | — | — |
| 2022-08-04 | $36.88 | $36.88 | 205,500 | — | — |
| 2022-08-03 | $37.15 | $37.15 | 314,200 | — | — |
| 2022-08-02 | $36.63 | $36.63 | 343,200 | — | — |
| 2022-08-01 | $37.31 | $37.31 | 309,800 | — | — |
| 2022-07-29 | $38.19 | $38.19 | 429,800 | — | — |
| 2022-07-28 | $37.48 | $37.48 | 1,100,100 | — | — |
| 2022-07-27 | $40.07 | $40.07 | 477,900 | — | — |
| 2022-07-26 | $38.02 | $38.02 | 207,600 | — | — |
| 2022-07-25 | $38.69 | $38.69 | 274,700 | — | — |
| 2022-07-22 | $38.02 | $38.02 | 255,000 | — | — |
| 2022-07-21 | $38.90 | $38.90 | 376,100 | — | — |
| 2022-07-20 | $39.17 | $39.17 | 248,400 | — | — |
| 2022-07-19 | $38.27 | $38.27 | 370,200 | — | — |
| 2022-07-18 | $36.92 | $36.92 | 660,700 | — | — |
| 2022-07-15 | $35.21 | $35.21 | 575,300 | — | — |
| 2022-07-14 | $33.24 | $33.24 | 500,400 | — | — |
| 2022-07-13 | $34.36 | $34.36 | 305,000 | — | — |
| 2022-07-12 | $34.77 | $34.77 | 209,300 | — | — |
| 2022-07-11 | $34.20 | $34.20 | 182,200 | — | — |
| 2022-07-08 | $34.51 | $34.51 | 256,300 | — | — |
| 2022-07-07 | $34.91 | $34.91 | 268,000 | — | — |
| 2022-07-06 | $34.50 | $34.50 | 255,700 | — | — |
| 2022-07-05 | $34.89 | $34.89 | 379,800 | — | — |
| 2022-07-01 | $34.70 | $34.70 | 396,900 | — | — |
| 2022-06-30 | $33.90 | $33.90 | 593,400 | — | — |
| 2022-06-29 | $34.85 | $34.85 | 275,700 | — | — |
| 2022-06-28 | $34.95 | $34.95 | 185,400 | — | — |
| 2022-06-27 | $35.53 | $35.53 | 320,100 | — | — |
| 2022-06-24 | $35.18 | $35.18 | 472,500 | — | — |
| 2022-06-23 | $34.46 | $34.46 | 401,100 | — | — |
| 2022-06-22 | $34.35 | $34.35 | 346,600 | — | — |
| 2022-06-21 | $34.83 | $34.83 | 565,800 | — | — |
| 2022-06-17 | $34.36 | $34.36 | 970,000 | — | — |
| 2022-06-16 | $33.36 | $33.36 | 830,500 | — | — |
| 2022-06-15 | $34.45 | $34.45 | 799,700 | — | — |
| 2022-06-14 | $33.03 | $33.03 | 605,200 | — | — |
| 2022-06-13 | $32.67 | $32.67 | 1,131,800 | — | — |
| 2022-06-10 | $36.66 | $36.66 | 433,200 | — | — |
| 2022-06-09 | $39.19 | $39.19 | 487,500 | — | — |
| 2022-06-08 | $41.07 | $41.07 | 242,800 | — | — |
| 2022-06-07 | $41.51 | $41.51 | 181,400 | — | — |
| 2022-06-06 | $41.49 | $41.49 | 249,300 | — | — |
| 2022-06-03 | $40.66 | $40.66 | 169,900 | — | — |
| 2022-06-02 | $41.49 | $41.49 | 285,500 | — | — |
| 2022-06-01 | $40.23 | $40.23 | 277,300 | — | — |
| 2022-05-31 | $41.30 | $41.30 | 337,800 | — | — |
| 2022-05-27 | $41.17 | $41.17 | 240,000 | — | — |
| 2022-05-26 | $40.35 | $40.35 | 358,400 | — | — |
| 2022-05-25 | $38.99 | $38.99 | 326,100 | — | — |
| 2022-05-24 | $37.95 | $37.95 | 345,500 | — | — |
| 2022-05-23 | $38.43 | $38.43 | 935,600 | — | — |
| 2022-05-20 | $37.77 | $37.77 | 403,700 | — | — |
| 2022-05-19 | $38.25 | $38.25 | 419,000 | — | — |
| 2022-05-18 | $39.12 | $39.12 | 578,900 | — | — |
| 2022-05-17 | $40.37 | $40.37 | 461,700 | — | — |
| 2022-05-16 | $38.58 | $38.58 | 431,300 | — | — |
| 2022-05-13 | $39.45 | $39.45 | 521,300 | — | — |
| 2022-05-12 | $38.34 | $38.34 | 756,500 | — | — |
| 2022-05-11 | $38.44 | $38.44 | 490,800 | — | — |
| 2022-05-10 | $39.65 | $39.65 | 661,800 | — | — |
| 2022-05-09 | $40.85 | $40.85 | 515,000 | — | — |
| 2022-05-06 | $43.12 | $43.12 | 388,000 | — | — |
| 2022-05-05 | $43.26 | $43.26 | 314,800 | — | — |
| 2022-05-04 | $45.29 | $45.29 | 376,500 | — | — |
| 2022-05-03 | $43.58 | $43.58 | 434,900 | — | — |
| 2022-05-02 | $42.60 | $42.60 | 427,500 | — | — |
| 2022-04-29 | $42.07 | $42.07 | 573,900 | — | — |
| 2022-04-28 | $43.54 | $43.54 | 418,500 | — | — |
| 2022-04-27 | $41.10 | $41.10 | 330,600 | — | — |
| 2022-04-26 | $41.32 | $41.32 | 384,700 | — | — |
| 2022-04-25 | $43.30 | $43.30 | 273,000 | — | — |
| 2022-04-22 | $42.84 | $42.84 | 464,500 | — | — |
| 2022-04-21 | $45.10 | $45.10 | 331,400 | — | — |
| 2022-04-20 | $47.32 | $47.32 | 253,500 | — | — |
| 2022-04-19 | $46.96 | $46.96 | 343,100 | — | — |
| 2022-04-18 | $44.59 | $44.59 | 288,200 | — | — |
| 2022-04-14 | $44.08 | $44.08 | 251,500 | — | — |
| 2022-04-13 | $45.18 | $45.18 | 269,000 | — | — |
| 2022-04-12 | $44.41 | $44.41 | 330,000 | — | — |
| 2022-04-11 | $45.38 | $45.38 | 314,300 | — | — |
| 2022-04-08 | $45.30 | $45.30 | 343,400 | — | — |
| 2022-04-07 | $45.47 | $45.47 | 679,000 | — | — |
| 2022-04-06 | $47.06 | $47.06 | 437,100 | — | — |
| 2022-04-05 | $48.60 | $48.60 | 393,100 | — | — |
| 2022-04-04 | $49.94 | $49.94 | 587,600 | — | — |
| 2022-04-01 | $51.16 | $51.16 | 397,300 | — | — |
| 2022-03-31 | $52.14 | $52.14 | 809,900 | — | — |
| 2022-03-30 | $53.17 | $53.17 | 689,800 | — | — |
| 2022-03-29 | $56.24 | $56.24 | 498,200 | — | — |
| 2022-03-28 | $52.28 | $52.28 | 368,600 | — | — |
| 2022-03-25 | $54.71 | $54.71 | 256,000 | — | — |
| 2022-03-24 | $53.22 | $53.22 | 284,300 | — | — |
| 2022-03-23 | $52.45 | $52.45 | 458,200 | — | — |
| 2022-03-22 | $57.39 | $57.39 | 267,000 | — | — |
| 2022-03-21 | $56.53 | $56.53 | 320,900 | — | — |
| 2022-03-18 | $56.92 | $56.92 | 2,445,200 | — | — |
| 2022-03-17 | $58.42 | $58.42 | 323,000 | — | — |
| 2022-03-16 | $59.24 | $59.24 | 310,900 | — | — |
| 2022-03-15 | $56.68 | $56.68 | 333,500 | — | — |
| 2022-03-14 | $56.47 | $56.47 | 437,100 | — | — |
| 2022-03-11 | $55.77 | $55.77 | 287,800 | — | — |
| 2022-03-10 | $55.38 | $55.38 | 295,100 | — | — |
| 2022-03-09 | $54.87 | $54.87 | 412,300 | — | — |
| 2022-03-08 | $51.15 | $51.15 | 551,800 | — | — |
| 2022-03-07 | $49.57 | $49.57 | 533,800 | — | — |
| 2022-03-04 | $52.88 | $52.88 | 753,200 | — | — |
| 2022-03-03 | $61.19 | $61.19 | 318,100 | — | — |
| 2022-03-02 | $60.69 | $60.69 | 319,000 | — | — |
| 2022-03-01 | $56.52 | $56.52 | 411,900 | — | — |
| 2022-02-28 | $61.55 | $61.55 | 400,400 | — | — |
| 2022-02-25 | $61.50 | $61.50 | 253,600 | — | — |
| 2022-02-24 | $58.55 | $58.55 | 267,400 | — | — |
| 2022-02-23 | $59.43 | $59.43 | 234,300 | — | — |
| 2022-02-22 | $60.81 | $60.81 | 295,700 | — | — |
| 2022-02-18 | $60.81 | $60.81 | 283,300 | — | — |
| 2022-02-17 | $61.30 | $61.30 | 234,500 | — | — |
| 2022-02-16 | $64.52 | $64.52 | 204,600 | — | — |
| 2022-02-15 | $64.70 | $64.70 | 259,700 | — | — |
| 2022-02-14 | $60.82 | $60.82 | 275,200 | — | — |
| 2022-02-11 | $62.69 | $62.69 | 261,300 | — | — |
| 2022-02-10 | $63.81 | $63.81 | 360,500 | — | — |
| 2022-02-09 | $62.59 | $62.59 | 188,700 | — | — |
| 2022-02-08 | $62.81 | $62.81 | 198,400 | — | — |
| 2022-02-07 | $61.55 | $61.55 | 220,900 | — | — |
| 2022-02-04 | $61.08 | $61.08 | 395,300 | — | — |
| 2022-02-03 | $59.86 | $59.86 | 296,200 | — | — |
| 2022-02-02 | $59.43 | $59.43 | 394,300 | — | — |
| 2022-02-01 | $58.66 | $58.66 | 326,700 | — | — |
| 2022-01-31 | $58.30 | $58.30 | 387,600 | — | — |
| 2022-01-28 | $57.83 | $57.83 | 697,100 | — | — |
| 2022-01-27 | $57.18 | $57.18 | 995,400 | — | — |
| 2022-01-26 | $59.99 | $59.99 | 921,400 | — | — |
| 2022-01-25 | $59.29 | $59.29 | 1,147,300 | — | — |
| 2022-01-24 | $62.15 | $62.15 | 808,200 | — | — |
| 2022-01-21 | $62.00 | $62.00 | 794,700 | — | — |
| 2022-01-20 | $65.26 | $65.26 | 575,200 | — | — |
| 2022-01-19 | $68.36 | $68.36 | 510,000 | — | — |
| 2022-01-18 | $72.38 | $72.38 | 500,500 | — | — |
| 2022-01-14 | $74.71 | $74.71 | 426,500 | — | — |
| 2022-01-13 | $71.82 | $71.82 | 508,700 | — | — |
| 2022-01-12 | $69.69 | $69.69 | 948,400 | — | — |
| 2022-01-11 | $71.03 | $71.03 | 570,800 | — | — |
| 2022-01-10 | $71.50 | $71.50 | 777,200 | — | — |
| 2022-01-07 | $74.71 | $74.71 | 776,600 | — | — |
| 2022-01-06 | $72.59 | $72.59 | 475,500 | — | — |
| 2022-01-05 | $69.90 | $69.90 | 400,800 | — | — |
| 2022-01-04 | $70.41 | $70.41 | 580,300 | — | — |
| 2022-01-03 | $67.00 | $67.00 | 503,900 | — | — |