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
- 2015-05-15 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 | $31.87 | $47.59 | 469,500 | — | — |
| 2022-12-29 | $31.94 | $47.69 | 686,600 | — | — |
| 2022-12-28 | $31.58 | $47.15 | 475,100 | — | — |
| 2022-12-27 | $32.04 | $47.84 | 478,400 | — | — |
| 2022-12-23 | $31.98 | $47.75 | 404,600 | — | — |
| 2022-12-22 | $31.98 | $47.75 | 644,300 | — | — |
| 2022-12-21 | $32.59 | $48.66 | 454,000 | — | — |
| 2022-12-20 | $32.34 | $48.29 | 435,800 | — | — |
| 2022-12-19 | $32.01 | $47.79 | 415,200 | — | — |
| 2022-12-16 | $32.51 | $48.54 | 1,076,500 | — | — |
| 2022-12-15 | $32.87 | $49.08 | 526,400 | — | — |
| 2022-12-14 | $33.81 | $50.48 | 484,200 | — | — |
| 2022-12-13 | $33.88 | $50.59 | 640,000 | — | — |
| 2022-12-12 | $33.29 | $49.71 | 588,400 | — | — |
| 2022-12-09 | $32.98 | $49.24 | 692,300 | — | — |
| 2022-12-08 | $33.10 | $49.42 | 713,600 | — | — |
| 2022-12-07 | $33.72 | $50.35 | 486,500 | — | — |
| 2022-12-06 | $33.69 | $50.30 | 477,900 | — | — |
| 2022-12-05 | $34.16 | $51.00 | 572,200 | — | — |
| 2022-12-02 | $34.88 | $52.08 | 530,900 | — | — |
| 2022-12-01 | $35.00 | $52.26 | 408,100 | — | — |
| 2022-11-30 | $35.44 | $52.92 | 866,000 | — | — |
| 2022-11-29 | $35.37 | $52.26 | 380,600 | — | — |
| 2022-11-28 | $35.55 | $52.53 | 388,000 | — | — |
| 2022-11-25 | $36.02 | $53.22 | 177,700 | — | — |
| 2022-11-23 | $35.87 | $53.00 | 333,300 | — | — |
| 2022-11-22 | $36.06 | $53.28 | 588,900 | — | — |
| 2022-11-21 | $35.28 | $52.13 | 423,000 | — | — |
| 2022-11-18 | $35.16 | $51.95 | 594,400 | — | — |
| 2022-11-17 | $35.03 | $51.76 | 583,100 | — | — |
| 2022-11-16 | $35.66 | $52.69 | 543,800 | — | — |
| 2022-11-15 | $35.19 | $52.00 | 476,700 | — | — |
| 2022-11-14 | $35.10 | $51.86 | 655,500 | — | — |
| 2022-11-11 | $34.96 | $51.66 | 515,800 | — | — |
| 2022-11-10 | $36.04 | $53.25 | 582,200 | — | — |
| 2022-11-09 | $35.07 | $51.82 | 360,200 | — | — |
| 2022-11-08 | $35.24 | $52.07 | 445,800 | — | — |
| 2022-11-07 | $35.04 | $51.78 | 460,500 | — | — |
| 2022-11-04 | $35.74 | $52.81 | 547,100 | — | — |
| 2022-11-03 | $35.31 | $52.17 | 596,700 | — | — |
| 2022-11-02 | $34.91 | $51.58 | 618,600 | — | — |
| 2022-11-01 | $35.04 | $51.78 | 386,900 | — | — |
| 2022-10-31 | $34.74 | $51.33 | 524,800 | — | — |
| 2022-10-28 | $34.97 | $51.67 | 618,800 | — | — |
| 2022-10-27 | $34.26 | $50.62 | 774,300 | — | — |
| 2022-10-26 | $33.59 | $49.63 | 372,200 | — | — |
| 2022-10-25 | $33.32 | $49.23 | 500,600 | — | — |
| 2022-10-24 | $32.40 | $47.87 | 472,500 | — | — |
| 2022-10-21 | $31.94 | $47.19 | 1,481,500 | — | — |
| 2022-10-20 | $31.69 | $46.83 | 575,600 | — | — |
| 2022-10-19 | $32.42 | $47.90 | 572,700 | — | — |
| 2022-10-18 | $32.99 | $48.75 | 737,000 | — | — |
| 2022-10-17 | $32.40 | $47.87 | 683,800 | — | — |
| 2022-10-14 | $31.26 | $46.19 | 443,300 | — | — |
| 2022-10-13 | $31.79 | $46.97 | 857,300 | — | — |
| 2022-10-12 | $30.98 | $45.78 | 586,500 | — | — |
| 2022-10-11 | $31.91 | $47.15 | 583,600 | — | — |
| 2022-10-10 | $31.43 | $46.44 | 522,800 | — | — |
| 2022-10-07 | $31.47 | $46.50 | 596,900 | — | — |
| 2022-10-06 | $32.51 | $48.04 | 492,500 | — | — |
| 2022-10-05 | $33.35 | $49.28 | 425,400 | — | — |
| 2022-10-04 | $34.72 | $51.30 | 660,100 | — | — |
| 2022-10-03 | $33.64 | $49.71 | 766,800 | — | — |
| 2022-09-30 | $31.85 | $47.06 | 666,200 | — | — |
| 2022-09-29 | $32.19 | $47.56 | 492,000 | — | — |
| 2022-09-28 | $33.40 | $49.35 | 551,100 | — | — |
| 2022-09-27 | $33.00 | $48.76 | 478,700 | — | — |
| 2022-09-26 | $33.67 | $49.75 | 578,800 | — | — |
| 2022-09-23 | $34.62 | $51.15 | 980,200 | — | — |
| 2022-09-22 | $35.74 | $52.81 | 647,800 | — | — |
| 2022-09-21 | $36.22 | $53.52 | 549,400 | — | — |
| 2022-09-20 | $36.90 | $54.52 | 684,300 | — | — |
| 2022-09-19 | $37.93 | $56.05 | 710,700 | — | — |
| 2022-09-16 | $38.47 | $56.84 | 790,200 | — | — |
| 2022-09-15 | $37.84 | $55.91 | 438,300 | — | — |
| 2022-09-14 | $38.91 | $57.49 | 425,200 | — | — |
| 2022-09-13 | $38.80 | $57.33 | 561,700 | — | — |
| 2022-09-12 | $39.29 | $58.06 | 547,500 | — | — |
| 2022-09-09 | $39.19 | $57.91 | 478,900 | — | — |
| 2022-09-08 | $38.90 | $57.48 | 445,900 | — | — |
| 2022-09-07 | $39.43 | $58.26 | 501,200 | — | — |
| 2022-09-06 | $37.87 | $55.96 | 751,900 | — | — |
| 2022-09-02 | $37.52 | $55.44 | 610,200 | — | — |
| 2022-09-01 | $37.13 | $54.86 | 687,200 | — | — |
| 2022-08-31 | $37.10 | $54.82 | 608,200 | — | — |
| 2022-08-30 | $37.45 | $54.80 | 682,300 | — | — |
| 2022-08-29 | $37.77 | $55.27 | 597,800 | — | — |
| 2022-08-26 | $38.21 | $55.92 | 810,900 | — | — |
| 2022-08-25 | $39.01 | $57.09 | 627,700 | — | — |
| 2022-08-24 | $38.75 | $56.71 | 661,800 | — | — |
| 2022-08-23 | $38.72 | $56.66 | 573,400 | — | — |
| 2022-08-22 | $39.00 | $57.07 | 744,200 | — | — |
| 2022-08-19 | $39.67 | $58.05 | 1,001,100 | — | — |
| 2022-08-18 | $41.61 | $60.89 | 759,200 | — | — |
| 2022-08-17 | $40.88 | $59.82 | 583,100 | — | — |
| 2022-08-16 | $40.17 | $58.79 | 645,500 | — | — |
| 2022-08-15 | $40.05 | $58.61 | 1,135,200 | — | — |
| 2022-08-12 | $39.30 | $57.51 | 1,008,500 | — | — |
| 2022-08-11 | $38.72 | $56.66 | 952,800 | — | — |
| 2022-08-10 | $38.04 | $55.67 | 837,400 | — | — |
| 2022-08-09 | $37.37 | $54.69 | 853,200 | — | — |
| 2022-08-08 | $38.07 | $55.71 | 858,400 | — | — |
| 2022-08-05 | $37.25 | $54.51 | 645,600 | — | — |
| 2022-08-04 | $37.88 | $55.43 | 956,800 | — | — |
| 2022-08-03 | $37.76 | $55.26 | 906,600 | — | — |
| 2022-08-02 | $36.85 | $53.93 | 637,500 | — | — |
| 2022-08-01 | $37.44 | $54.79 | 501,100 | — | — |
| 2022-07-29 | $37.54 | $54.94 | 639,400 | — | — |
| 2022-07-28 | $37.47 | $54.83 | 1,166,400 | — | — |
| 2022-07-27 | $35.80 | $52.39 | 384,800 | — | — |
| 2022-07-26 | $34.98 | $51.19 | 569,200 | — | — |
| 2022-07-25 | $34.36 | $50.28 | 548,500 | — | — |
| 2022-07-22 | $34.00 | $49.76 | 537,800 | — | — |
| 2022-07-21 | $33.50 | $49.02 | 477,300 | — | — |
| 2022-07-20 | $34.12 | $49.93 | 689,300 | — | — |
| 2022-07-19 | $34.00 | $49.76 | 444,700 | — | — |
| 2022-07-18 | $33.84 | $49.52 | 580,800 | — | — |
| 2022-07-15 | $35.00 | $51.22 | 916,900 | — | — |
| 2022-07-14 | $34.71 | $50.79 | 594,400 | — | — |
| 2022-07-13 | $34.38 | $50.31 | 381,400 | — | — |
| 2022-07-12 | $34.33 | $50.24 | 595,500 | — | — |
| 2022-07-11 | $35.17 | $51.47 | 419,200 | — | — |
| 2022-07-08 | $35.65 | $52.17 | 317,400 | — | — |
| 2022-07-07 | $35.53 | $51.99 | 348,000 | — | — |
| 2022-07-06 | $35.35 | $51.73 | 342,000 | — | — |
| 2022-07-05 | $35.09 | $51.35 | 547,600 | — | — |
| 2022-07-01 | $35.63 | $52.14 | 459,900 | — | — |
| 2022-06-30 | $34.84 | $50.99 | 440,500 | — | — |
| 2022-06-29 | $34.53 | $50.53 | 542,800 | — | — |
| 2022-06-28 | $35.10 | $51.37 | 448,100 | — | — |
| 2022-06-27 | $35.68 | $52.21 | 459,900 | — | — |
| 2022-06-24 | $35.16 | $51.45 | 2,258,700 | — | — |
| 2022-06-23 | $33.97 | $49.71 | 562,600 | — | — |
| 2022-06-22 | $32.66 | $47.79 | 416,100 | — | — |
| 2022-06-21 | $32.62 | $47.74 | 760,700 | — | — |
| 2022-06-17 | $32.10 | $46.98 | 956,900 | — | — |
| 2022-06-16 | $31.30 | $45.80 | 597,900 | — | — |
| 2022-06-15 | $33.20 | $48.59 | 605,600 | — | — |
| 2022-06-14 | $32.36 | $47.36 | 663,900 | — | — |
| 2022-06-13 | $33.17 | $48.54 | 535,500 | — | — |
| 2022-06-10 | $35.11 | $51.38 | 745,900 | — | — |
| 2022-06-09 | $36.13 | $52.87 | 936,800 | — | — |
| 2022-06-08 | $37.13 | $54.34 | 821,400 | — | — |
| 2022-06-07 | $36.94 | $54.06 | 594,800 | — | — |
| 2022-06-06 | $36.09 | $52.81 | 706,300 | — | — |
| 2022-06-03 | $35.06 | $51.31 | 342,000 | — | — |
| 2022-06-02 | $35.20 | $51.51 | 406,500 | — | — |
| 2022-06-01 | $34.66 | $50.72 | 651,000 | — | — |
| 2022-05-31 | $35.05 | $51.29 | 776,200 | — | — |
| 2022-05-27 | $36.15 | $52.38 | 622,000 | — | — |
| 2022-05-26 | $35.14 | $50.92 | 1,041,400 | — | — |
| 2022-05-25 | $34.49 | $49.98 | 1,321,400 | — | — |
| 2022-05-24 | $32.76 | $47.47 | 418,000 | — | — |
| 2022-05-23 | $32.78 | $47.50 | 448,500 | — | — |
| 2022-05-20 | $32.71 | $47.40 | 433,600 | — | — |
| 2022-05-19 | $32.77 | $47.49 | 589,200 | — | — |
| 2022-05-18 | $33.16 | $48.05 | 1,192,100 | — | — |
| 2022-05-17 | $33.08 | $47.94 | 902,300 | — | — |
| 2022-05-16 | $31.96 | $46.31 | 652,700 | — | — |
| 2022-05-13 | $31.33 | $45.40 | 513,900 | — | — |
| 2022-05-12 | $31.00 | $44.92 | 1,061,700 | — | — |
| 2022-05-11 | $31.16 | $45.15 | 718,600 | — | — |
| 2022-05-10 | $31.99 | $46.36 | 986,800 | — | — |
| 2022-05-09 | $31.55 | $45.72 | 994,700 | — | — |
| 2022-05-06 | $31.65 | $45.86 | 891,100 | — | — |
| 2022-05-05 | $32.15 | $46.59 | 1,043,400 | — | — |
| 2022-05-04 | $32.90 | $47.67 | 887,200 | — | — |
| 2022-05-03 | $31.38 | $45.47 | 697,500 | — | — |
| 2022-05-02 | $30.10 | $43.62 | 797,100 | — | — |
| 2022-04-29 | $30.53 | $44.24 | 621,500 | — | — |
| 2022-04-28 | $31.49 | $45.63 | 667,900 | — | — |
| 2022-04-27 | $31.73 | $45.98 | 912,100 | — | — |
| 2022-04-26 | $32.06 | $46.46 | 952,600 | — | — |
| 2022-04-25 | $31.62 | $45.82 | 798,900 | — | — |
| 2022-04-22 | $31.64 | $45.85 | 2,396,300 | — | — |
| 2022-04-21 | $33.40 | $48.40 | 1,117,800 | — | — |
| 2022-04-20 | $35.00 | $50.72 | 944,700 | — | — |
| 2022-04-19 | $34.08 | $49.38 | 667,500 | — | — |
| 2022-04-18 | $33.79 | $48.96 | 891,100 | — | — |
| 2022-04-14 | $34.24 | $49.62 | 2,203,500 | — | — |
| 2022-04-13 | $33.60 | $48.69 | 1,054,300 | — | — |
| 2022-04-12 | $34.30 | $49.70 | 724,500 | — | — |
| 2022-04-11 | $35.37 | $51.25 | 978,000 | — | — |
| 2022-04-08 | $35.09 | $50.85 | 728,900 | — | — |
| 2022-04-07 | $36.14 | $52.37 | 853,900 | — | — |
| 2022-04-06 | $36.08 | $52.28 | 623,300 | — | — |
| 2022-04-05 | $36.40 | $52.75 | 511,300 | — | — |
| 2022-04-04 | $36.69 | $53.17 | 561,600 | — | — |
| 2022-04-01 | $36.46 | $52.83 | 581,700 | — | — |
| 2022-03-31 | $36.51 | $52.91 | 640,300 | — | — |
| 2022-03-30 | $36.42 | $52.78 | 408,400 | — | — |
| 2022-03-29 | $37.04 | $53.67 | 529,400 | — | — |
| 2022-03-28 | $36.47 | $52.85 | 413,700 | — | — |
| 2022-03-25 | $36.01 | $52.18 | 328,800 | — | — |
| 2022-03-24 | $36.07 | $52.27 | 328,300 | — | — |
| 2022-03-23 | $35.75 | $51.80 | 414,800 | — | — |
| 2022-03-22 | $36.78 | $53.30 | 606,300 | — | — |
| 2022-03-21 | $36.50 | $52.89 | 639,000 | — | — |
| 2022-03-18 | $36.39 | $52.73 | 1,463,900 | — | — |
| 2022-03-17 | $36.71 | $53.20 | 633,100 | — | — |
| 2022-03-16 | $36.46 | $52.83 | 730,800 | — | — |
| 2022-03-15 | $37.10 | $53.76 | 547,100 | — | — |
| 2022-03-14 | $36.09 | $52.30 | 635,700 | — | — |
| 2022-03-11 | $35.80 | $51.88 | 457,800 | — | — |
| 2022-03-10 | $36.04 | $52.22 | 505,100 | — | — |
| 2022-03-09 | $36.11 | $52.33 | 723,300 | — | — |
| 2022-03-08 | $35.34 | $51.21 | 790,700 | — | — |
| 2022-03-07 | $33.99 | $49.25 | 786,700 | — | — |
| 2022-03-04 | $33.56 | $48.63 | 588,600 | — | — |
| 2022-03-03 | $33.77 | $48.94 | 674,900 | — | — |
| 2022-03-02 | $34.03 | $49.31 | 933,000 | — | — |
| 2022-03-01 | $32.61 | $47.25 | 636,900 | — | — |
| 2022-02-28 | $33.40 | $48.40 | 1,155,500 | — | — |
| 2022-02-25 | $32.92 | $47.20 | 743,700 | — | — |
| 2022-02-24 | $31.88 | $45.71 | 908,900 | — | — |
| 2022-02-23 | $31.72 | $45.48 | 517,700 | — | — |
| 2022-02-22 | $31.86 | $45.68 | 761,400 | — | — |
| 2022-02-18 | $32.98 | $47.29 | 398,300 | — | — |
| 2022-02-17 | $32.17 | $46.13 | 525,300 | — | — |
| 2022-02-16 | $32.87 | $47.13 | 260,800 | — | — |
| 2022-02-15 | $32.73 | $46.93 | 384,900 | — | — |
| 2022-02-14 | $32.56 | $46.68 | 420,700 | — | — |
| 2022-02-11 | $32.35 | $46.38 | 353,900 | — | — |
| 2022-02-10 | $32.70 | $46.89 | 387,000 | — | — |
| 2022-02-09 | $33.36 | $47.83 | 426,400 | — | — |
| 2022-02-08 | $32.61 | $46.76 | 306,800 | — | — |
| 2022-02-07 | $32.46 | $46.54 | 302,000 | — | — |
| 2022-02-04 | $32.20 | $46.17 | 310,000 | — | — |
| 2022-02-03 | $32.19 | $46.15 | 430,600 | — | — |
| 2022-02-02 | $33.14 | $47.52 | 336,200 | — | — |
| 2022-02-01 | $33.05 | $47.39 | 554,200 | — | — |
| 2022-01-31 | $33.68 | $48.29 | 515,000 | — | — |
| 2022-01-28 | $32.90 | $47.17 | 397,800 | — | — |
| 2022-01-27 | $32.58 | $46.71 | 354,000 | — | — |
| 2022-01-26 | $33.18 | $47.57 | 605,100 | — | — |
| 2022-01-25 | $33.06 | $47.40 | 614,600 | — | — |
| 2022-01-24 | $33.20 | $47.60 | 958,400 | — | — |
| 2022-01-21 | $32.89 | $47.16 | 814,900 | — | — |
| 2022-01-20 | $33.38 | $47.86 | 755,900 | — | — |
| 2022-01-19 | $33.60 | $48.18 | 727,600 | — | — |
| 2022-01-18 | $32.67 | $46.84 | 528,000 | — | — |
| 2022-01-14 | $32.96 | $47.26 | 607,200 | — | — |
| 2022-01-13 | $33.00 | $47.32 | 490,500 | — | — |
| 2022-01-12 | $33.42 | $47.92 | 294,400 | — | — |
| 2022-01-11 | $33.61 | $48.19 | 384,800 | — | — |
| 2022-01-10 | $33.15 | $47.53 | 542,800 | — | — |
| 2022-01-07 | $33.86 | $48.55 | 381,700 | — | — |
| 2022-01-06 | $34.16 | $48.98 | 576,100 | — | — |
| 2022-01-05 | $33.97 | $48.71 | 437,800 | — | — |
| 2022-01-04 | $35.39 | $50.74 | 361,600 | — | — |
| 2022-01-03 | $35.96 | $51.56 | 303,100 | — | — |