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
- 2014-05-19 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 | $31.10 | $31.63 | 25,200 | — | — |
| 2022-12-29 | $31.03 | $31.56 | 19,400 | — | — |
| 2022-12-28 | $30.99 | $31.52 | 19,200 | — | — |
| 2022-12-27 | $31.23 | $31.77 | 41,300 | — | — |
| 2022-12-23 | $31.48 | $32.02 | 35,300 | — | — |
| 2022-12-22 | $29.94 | $30.45 | 40,900 | — | — |
| 2022-12-21 | $30.19 | $30.71 | 29,100 | — | — |
| 2022-12-20 | $29.32 | $29.82 | 26,000 | — | — |
| 2022-12-19 | $27.89 | $28.37 | 19,200 | — | — |
| 2022-12-16 | $27.86 | $28.34 | 41,300 | — | — |
| 2022-12-15 | $28.76 | $29.25 | 23,500 | — | — |
| 2022-12-14 | $29.55 | $30.06 | 28,700 | — | — |
| 2022-12-13 | $29.42 | $29.93 | 72,300 | — | — |
| 2022-12-12 | $29.51 | $30.02 | 24,500 | — | — |
| 2022-12-09 | $28.93 | $29.43 | 250,100 | — | — |
| 2022-12-08 | $29.95 | $30.46 | 19,200 | — | — |
| 2022-12-07 | $29.50 | $30.01 | 32,800 | — | — |
| 2022-12-06 | $28.67 | $29.16 | 16,500 | — | — |
| 2022-12-05 | $28.99 | $29.49 | 32,700 | — | — |
| 2022-12-02 | $30.09 | $30.61 | 32,600 | — | — |
| 2022-12-01 | $29.53 | $30.04 | 10,100 | — | — |
| 2022-11-30 | $29.29 | $29.79 | 21,500 | — | — |
| 2022-11-29 | $28.50 | $28.99 | 31,800 | — | — |
| 2022-11-28 | $28.49 | $28.98 | 24,900 | — | — |
| 2022-11-25 | $28.94 | $29.44 | 11,600 | — | — |
| 2022-11-23 | $28.90 | $29.40 | 8,200 | — | — |
| 2022-11-22 | $29.30 | $29.80 | 27,100 | — | — |
| 2022-11-21 | $29.25 | $29.75 | 22,100 | — | — |
| 2022-11-18 | $30.45 | $30.97 | 9,900 | — | — |
| 2022-11-17 | $30.70 | $31.23 | 27,200 | — | — |
| 2022-11-16 | $30.69 | $31.22 | 21,300 | — | — |
| 2022-11-15 | $30.59 | $31.12 | 23,100 | — | — |
| 2022-11-14 | $30.73 | $31.26 | 43,700 | — | — |
| 2022-11-11 | $29.85 | $30.36 | 80,100 | — | — |
| 2022-11-10 | $29.06 | $29.56 | 67,600 | — | — |
| 2022-11-09 | $29.18 | $29.68 | 40,300 | — | — |
| 2022-11-08 | $30.51 | $31.03 | 32,300 | — | — |
| 2022-11-07 | $31.45 | $31.99 | 61,200 | — | — |
| 2022-11-04 | $30.79 | $31.32 | 27,100 | — | — |
| 2022-11-03 | $30.15 | $30.67 | 17,300 | — | — |
| 2022-11-02 | $30.06 | $30.58 | 47,200 | — | — |
| 2022-11-01 | $31.02 | $31.55 | 69,000 | — | — |
| 2022-10-31 | $31.00 | $31.53 | 62,200 | — | — |
| 2022-10-28 | $30.58 | $31.11 | 34,700 | — | — |
| 2022-10-27 | $29.63 | $30.14 | 19,400 | — | — |
| 2022-10-26 | $29.57 | $30.08 | 17,300 | — | — |
| 2022-10-25 | $29.44 | $29.95 | 24,000 | — | — |
| 2022-10-24 | $29.32 | $29.82 | 24,100 | — | — |
| 2022-10-21 | $28.92 | $29.42 | 21,400 | — | — |
| 2022-10-20 | $27.78 | $28.26 | 19,000 | — | — |
| 2022-10-19 | $27.87 | $28.35 | 20,800 | — | — |
| 2022-10-18 | $27.73 | $28.21 | 18,600 | — | — |
| 2022-10-17 | $27.29 | $27.76 | 16,100 | — | — |
| 2022-10-14 | $26.62 | $27.08 | 15,300 | — | — |
| 2022-10-13 | $27.30 | $27.77 | 13,600 | — | — |
| 2022-10-12 | $26.26 | $26.71 | 14,400 | — | — |
| 2022-10-11 | $25.78 | $26.22 | 6,100 | — | — |
| 2022-10-10 | $26.41 | $26.86 | 22,800 | — | — |
| 2022-10-07 | $26.99 | $27.45 | 20,000 | — | — |
| 2022-10-06 | $27.22 | $27.69 | 37,200 | — | — |
| 2022-10-05 | $26.56 | $27.02 | 18,300 | — | — |
| 2022-10-04 | $26.31 | $26.76 | 17,700 | — | — |
| 2022-10-03 | $25.46 | $25.90 | 18,100 | — | — |
| 2022-09-30 | $25.13 | $25.56 | 17,400 | — | — |
| 2022-09-29 | $25.30 | $25.73 | 19,800 | — | — |
| 2022-09-28 | $25.78 | $26.22 | 12,300 | — | — |
| 2022-09-27 | $24.59 | $25.01 | 12,600 | — | — |
| 2022-09-26 | $24.23 | $24.65 | 19,700 | — | — |
| 2022-09-23 | $25.34 | $25.78 | 44,700 | — | — |
| 2022-09-22 | $26.26 | $26.71 | 40,300 | — | — |
| 2022-09-21 | $27.23 | $27.70 | 23,600 | — | — |
| 2022-09-20 | $27.45 | $27.92 | 24,100 | — | — |
| 2022-09-19 | $27.80 | $28.28 | 16,800 | — | — |
| 2022-09-16 | $27.32 | $27.79 | 38,100 | — | — |
| 2022-09-15 | $28.17 | $28.65 | 23,200 | — | — |
| 2022-09-14 | $28.77 | $29.26 | 29,600 | — | — |
| 2022-09-13 | $27.93 | $28.41 | 25,000 | — | — |
| 2022-09-12 | $28.95 | $29.45 | 29,300 | — | — |
| 2022-09-09 | $28.00 | $28.48 | 31,300 | — | — |
| 2022-09-08 | $26.55 | $27.01 | 23,400 | — | — |
| 2022-09-07 | $27.27 | $27.74 | 32,200 | — | — |
| 2022-09-06 | $27.38 | $27.85 | 50,500 | — | — |
| 2022-09-02 | $27.48 | $27.95 | 25,700 | — | — |
| 2022-09-01 | $27.81 | $28.29 | 33,200 | — | — |
| 2022-08-31 | $29.66 | $30.17 | 41,300 | — | — |
| 2022-08-30 | $30.17 | $30.69 | 48,100 | — | — |
| 2022-08-29 | $29.66 | $30.17 | 33,700 | — | — |
| 2022-08-26 | $29.47 | $29.98 | 41,400 | — | — |
| 2022-08-25 | $31.51 | $32.05 | 58,000 | — | — |
| 2022-08-24 | $31.05 | $31.58 | 66,600 | — | — |
| 2022-08-23 | $30.76 | $31.29 | 81,600 | — | — |
| 2022-08-22 | $29.37 | $29.87 | 46,900 | — | — |
| 2022-08-19 | $29.08 | $29.58 | 48,200 | — | — |
| 2022-08-18 | $30.64 | $31.17 | 89,400 | — | — |
| 2022-08-17 | $29.35 | $29.85 | 78,200 | — | — |
| 2022-08-16 | $29.06 | $29.56 | 106,700 | — | — |
| 2022-08-15 | $27.98 | $28.46 | 50,300 | — | — |
| 2022-08-12 | $28.57 | $29.06 | 63,900 | — | — |
| 2022-08-11 | $28.83 | $29.32 | 82,800 | — | — |
| 2022-08-10 | $27.33 | $27.80 | 60,200 | — | — |
| 2022-08-09 | $27.25 | $27.72 | 24,000 | — | — |
| 2022-08-08 | $27.00 | $27.46 | 41,200 | — | — |
| 2022-08-05 | $26.21 | $26.66 | 25,800 | — | — |
| 2022-08-04 | $27.33 | $27.80 | 25,900 | — | — |
| 2022-08-03 | $27.66 | $28.13 | 84,400 | — | — |
| 2022-08-02 | $27.54 | $28.01 | 49,400 | — | — |
| 2022-08-01 | $27.31 | $27.78 | 99,800 | — | — |
| 2022-07-29 | $29.67 | $30.18 | 112,800 | — | — |
| 2022-07-28 | $28.53 | $29.02 | 50,100 | — | — |
| 2022-07-27 | $28.39 | $28.88 | 48,800 | — | — |
| 2022-07-26 | $27.30 | $27.77 | 40,000 | — | — |
| 2022-07-25 | $26.62 | $27.08 | 76,100 | — | — |
| 2022-07-22 | $25.97 | $26.42 | 45,500 | — | — |
| 2022-07-21 | $26.18 | $26.63 | 29,900 | — | — |
| 2022-07-20 | $26.81 | $27.27 | 24,200 | — | — |
| 2022-07-19 | $26.61 | $27.07 | 38,800 | — | — |
| 2022-07-18 | $25.39 | $25.83 | 28,200 | — | — |
| 2022-07-15 | $24.50 | $24.92 | 17,200 | — | — |
| 2022-07-14 | $23.94 | $24.35 | 21,300 | — | — |
| 2022-07-13 | $23.99 | $24.40 | 75,800 | — | — |
| 2022-07-12 | $24.01 | $24.42 | 42,000 | — | — |
| 2022-07-11 | $24.68 | $25.10 | 53,400 | — | — |
| 2022-07-08 | $24.00 | $24.41 | 31,900 | — | — |
| 2022-07-07 | $24.32 | $24.74 | 37,900 | — | — |
| 2022-07-06 | $23.55 | $23.95 | 32,500 | — | — |
| 2022-07-05 | $23.83 | $24.24 | 49,400 | — | — |
| 2022-07-01 | $25.58 | $26.02 | 48,600 | — | — |
| 2022-06-30 | $25.87 | $26.31 | 50,200 | — | — |
| 2022-06-29 | $26.25 | $26.70 | 30,300 | — | — |
| 2022-06-28 | $27.17 | $27.64 | 37,000 | — | — |
| 2022-06-27 | $26.84 | $27.30 | 50,000 | — | — |
| 2022-06-24 | $26.06 | $26.51 | 31,900 | — | — |
| 2022-06-23 | $25.01 | $25.44 | 97,500 | — | — |
| 2022-06-22 | $25.76 | $26.20 | 80,000 | — | — |
| 2022-06-21 | $26.76 | $27.22 | 43,100 | — | — |
| 2022-06-17 | $26.63 | $27.09 | 50,300 | — | — |
| 2022-06-16 | $27.52 | $27.99 | 42,900 | — | — |
| 2022-06-15 | $28.77 | $29.26 | 55,200 | — | — |
| 2022-06-14 | $29.30 | $29.80 | 45,100 | — | — |
| 2022-06-13 | $29.52 | $30.03 | 80,400 | — | — |
| 2022-06-10 | $29.26 | $29.76 | 48,200 | — | — |
| 2022-06-09 | $30.94 | $31.47 | 64,800 | — | — |
| 2022-06-08 | $31.25 | $31.79 | 45,200 | — | — |
| 2022-06-07 | $31.25 | $31.79 | 45,100 | — | — |
| 2022-06-06 | $29.64 | $30.15 | 40,500 | — | — |
| 2022-06-03 | $30.74 | $31.27 | 48,200 | — | — |
| 2022-06-02 | $30.19 | $30.71 | 41,000 | — | — |
| 2022-06-01 | $29.74 | $30.25 | 41,200 | — | — |
| 2022-05-31 | $30.20 | $30.72 | 47,400 | — | — |
| 2022-05-27 | $28.75 | $29.24 | 44,100 | — | — |
| 2022-05-26 | $27.99 | $28.47 | 30,400 | — | — |
| 2022-05-25 | $27.29 | $27.76 | 31,300 | — | — |
| 2022-05-24 | $27.31 | $27.78 | 37,000 | — | — |
| 2022-05-23 | $27.31 | $27.78 | 31,000 | — | — |
| 2022-05-20 | $26.14 | $26.59 | 32,900 | — | — |
| 2022-05-19 | $26.53 | $26.99 | 27,900 | — | — |
| 2022-05-18 | $25.62 | $26.06 | 41,000 | — | — |
| 2022-05-17 | $26.88 | $27.34 | 22,300 | — | — |
| 2022-05-16 | $26.42 | $26.87 | 42,500 | — | — |
| 2022-05-13 | $25.10 | $25.53 | 42,400 | — | — |
| 2022-05-12 | $25.15 | $25.58 | 27,400 | — | — |
| 2022-05-11 | $25.34 | $25.78 | 48,700 | — | — |
| 2022-05-10 | $25.19 | $25.62 | 38,200 | — | — |
| 2022-05-09 | $25.71 | $26.15 | 49,200 | — | — |
| 2022-05-06 | $27.87 | $28.35 | 33,500 | — | — |
| 2022-05-05 | $28.00 | $28.48 | 53,800 | — | — |
| 2022-05-04 | $28.00 | $28.48 | 76,000 | — | — |
| 2022-05-03 | $29.54 | $30.05 | 84,200 | — | — |
| 2022-05-02 | $28.61 | $29.10 | 100,200 | — | — |
| 2022-04-29 | $26.00 | $26.45 | 40,800 | — | — |
| 2022-04-28 | $25.62 | $26.06 | 17,400 | — | — |
| 2022-04-27 | $25.10 | $25.53 | 24,200 | — | — |
| 2022-04-26 | $24.69 | $25.11 | 20,500 | — | — |
| 2022-04-25 | $24.39 | $24.81 | 32,700 | — | — |
| 2022-04-22 | $25.07 | $25.50 | 26,200 | — | — |
| 2022-04-21 | $25.05 | $25.48 | 31,600 | — | — |
| 2022-04-20 | $26.35 | $26.80 | 32,900 | — | — |
| 2022-04-19 | $27.00 | $27.46 | 30,600 | — | — |
| 2022-04-18 | $26.14 | $26.59 | 27,000 | — | — |
| 2022-04-14 | $25.64 | $26.08 | 21,300 | — | — |
| 2022-04-13 | $25.64 | $26.08 | 12,000 | — | — |
| 2022-04-12 | $25.92 | $26.37 | 29,900 | — | — |
| 2022-04-11 | $25.54 | $25.98 | 62,700 | — | — |
| 2022-04-08 | $26.48 | $26.93 | 91,200 | — | — |
| 2022-04-07 | $23.85 | $24.26 | 29,200 | — | — |
| 2022-04-06 | $23.60 | $24.01 | 18,300 | — | — |
| 2022-04-05 | $23.54 | $23.94 | 27,000 | — | — |
| 2022-04-04 | $23.85 | $24.26 | 30,700 | — | — |
| 2022-04-01 | $23.51 | $23.91 | 16,200 | — | — |
| 2022-03-31 | $23.61 | $24.01 | 13,200 | — | — |
| 2022-03-30 | $24.13 | $24.54 | 8,300 | — | — |
| 2022-03-29 | $24.20 | $24.62 | 16,000 | — | — |
| 2022-03-28 | $24.31 | $24.73 | 20,700 | — | — |
| 2022-03-25 | $24.02 | $24.43 | 11,000 | — | — |
| 2022-03-24 | $24.16 | $24.57 | 21,800 | — | — |
| 2022-03-23 | $24.21 | $24.63 | 9,000 | — | — |
| 2022-03-22 | $24.22 | $24.64 | 13,000 | — | — |
| 2022-03-21 | $23.95 | $24.36 | 26,100 | — | — |
| 2022-03-18 | $23.45 | $23.85 | 52,900 | — | — |
| 2022-03-17 | $22.96 | $23.35 | 33,600 | — | — |
| 2022-03-16 | $22.63 | $23.02 | 14,500 | — | — |
| 2022-03-15 | $22.56 | $22.95 | 15,600 | — | — |
| 2022-03-14 | $23.07 | $23.47 | 12,800 | — | — |
| 2022-03-11 | $24.14 | $24.55 | 24,900 | — | — |
| 2022-03-10 | $24.37 | $24.79 | 22,400 | — | — |
| 2022-03-09 | $23.63 | $24.04 | 35,800 | — | — |
| 2022-03-08 | $23.28 | $23.68 | 39,400 | — | — |
| 2022-03-07 | $23.18 | $23.58 | 36,200 | — | — |
| 2022-03-04 | $23.07 | $23.47 | 18,600 | — | — |
| 2022-03-03 | $23.39 | $23.79 | 47,600 | — | — |
| 2022-03-02 | $23.02 | $23.42 | 55,100 | — | — |
| 2022-03-01 | $21.34 | $21.71 | 62,900 | — | — |
| 2022-02-28 | $21.83 | $22.20 | 79,000 | — | — |
| 2022-02-25 | $21.97 | $22.35 | 11,000 | — | — |
| 2022-02-24 | $21.90 | $22.28 | 16,500 | — | — |
| 2022-02-23 | $22.50 | $22.89 | 7,300 | — | — |
| 2022-02-22 | $22.51 | $22.90 | 15,700 | — | — |
| 2022-02-18 | $22.65 | $23.04 | 21,000 | — | — |
| 2022-02-17 | $22.69 | $23.08 | 15,800 | — | — |
| 2022-02-16 | $22.70 | $23.09 | 10,600 | — | — |
| 2022-02-15 | $22.44 | $22.83 | 8,500 | — | — |
| 2022-02-14 | $22.70 | $23.09 | 19,200 | — | — |
| 2022-02-11 | $22.49 | $22.88 | 26,300 | — | — |
| 2022-02-10 | $22.11 | $22.49 | 19,900 | — | — |
| 2022-02-09 | $22.34 | $22.72 | 22,000 | — | — |
| 2022-02-08 | $22.06 | $22.44 | 34,100 | — | — |
| 2022-02-07 | $22.25 | $22.63 | 34,300 | — | — |
| 2022-02-04 | $22.36 | $22.74 | 31,300 | — | — |
| 2022-02-03 | $22.31 | $22.69 | 34,500 | — | — |
| 2022-02-02 | $22.32 | $22.70 | 26,600 | — | — |
| 2022-02-01 | $22.70 | $23.09 | 52,000 | — | — |
| 2022-01-31 | $21.57 | $21.94 | 65,700 | — | — |
| 2022-01-28 | $20.87 | $21.23 | 38,000 | — | — |
| 2022-01-27 | $20.02 | $20.36 | 31,400 | — | — |
| 2022-01-26 | $20.26 | $20.61 | 36,400 | — | — |
| 2022-01-25 | $20.49 | $20.84 | 43,300 | — | — |
| 2022-01-24 | $20.06 | $20.40 | 52,600 | — | — |
| 2022-01-21 | $20.12 | $20.47 | 46,900 | — | — |
| 2022-01-20 | $20.42 | $20.77 | 26,700 | — | — |
| 2022-01-19 | $20.17 | $20.52 | 34,500 | — | — |
| 2022-01-18 | $20.13 | $20.48 | 43,000 | — | — |
| 2022-01-14 | $20.56 | $20.91 | 36,600 | — | — |
| 2022-01-13 | $20.32 | $20.67 | 26,400 | — | — |
| 2022-01-12 | $20.07 | $20.41 | 29,800 | — | — |
| 2022-01-11 | $20.10 | $20.45 | 38,700 | — | — |
| 2022-01-10 | $19.69 | $20.03 | 31,400 | — | — |
| 2022-01-07 | $20.01 | $20.35 | 38,200 | — | — |
| 2022-01-06 | $19.92 | $20.26 | 29,400 | — | — |
| 2022-01-05 | $19.65 | $19.99 | 32,900 | — | — |
| 2022-01-04 | $19.40 | $19.73 | 29,600 | — | — |
| 2022-01-03 | $19.29 | $19.62 | 29,900 | — | — |