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
- 2020-12-03 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 | $33.14 | $33.14 | 63,400 | — | — |
| 2022-12-29 | $33.15 | $33.15 | 30,200 | — | — |
| 2022-12-28 | $31.06 | $31.06 | 33,000 | — | — |
| 2022-12-27 | $31.63 | $31.63 | 24,400 | — | — |
| 2022-12-23 | $31.94 | $31.94 | 11,900 | — | — |
| 2022-12-22 | $32.92 | $32.92 | 19,200 | — | — |
| 2022-12-21 | $33.24 | $33.24 | 24,000 | — | — |
| 2022-12-20 | $32.62 | $32.62 | 20,400 | — | — |
| 2022-12-19 | $32.81 | $32.81 | 28,300 | — | — |
| 2022-12-16 | $33.75 | $33.75 | 198,900 | — | — |
| 2022-12-15 | $34.00 | $34.00 | 107,000 | — | — |
| 2022-12-14 | $33.51 | $33.51 | 26,500 | — | — |
| 2022-12-13 | $33.82 | $33.82 | 46,900 | — | — |
| 2022-12-12 | $32.81 | $32.81 | 60,200 | — | — |
| 2022-12-09 | $32.22 | $32.22 | 18,400 | — | — |
| 2022-12-08 | $32.09 | $32.09 | 32,600 | — | — |
| 2022-12-07 | $31.06 | $31.06 | 35,700 | — | — |
| 2022-12-06 | $30.14 | $30.14 | 41,100 | — | — |
| 2022-12-05 | $31.01 | $31.01 | 42,900 | — | — |
| 2022-12-02 | $32.87 | $32.87 | 62,700 | — | — |
| 2022-12-01 | $32.86 | $32.86 | 82,400 | — | — |
| 2022-11-30 | $31.90 | $31.90 | 139,000 | — | — |
| 2022-11-29 | $30.43 | $30.43 | 51,900 | — | — |
| 2022-11-28 | $30.25 | $30.25 | 34,800 | — | — |
| 2022-11-25 | $30.88 | $30.88 | 22,100 | — | — |
| 2022-11-23 | $31.16 | $31.16 | 16,500 | — | — |
| 2022-11-22 | $30.69 | $30.69 | 37,100 | — | — |
| 2022-11-21 | $30.28 | $30.28 | 49,000 | — | — |
| 2022-11-18 | $30.16 | $30.16 | 24,500 | — | — |
| 2022-11-17 | $30.82 | $30.82 | 46,300 | — | — |
| 2022-11-16 | $31.54 | $31.54 | 56,400 | — | — |
| 2022-11-15 | $31.05 | $31.05 | 64,800 | — | — |
| 2022-11-14 | $29.77 | $29.77 | 37,600 | — | — |
| 2022-11-11 | $30.63 | $30.63 | 72,300 | — | — |
| 2022-11-10 | $28.79 | $28.79 | 109,500 | — | — |
| 2022-11-09 | $23.92 | $23.92 | 230,500 | — | — |
| 2022-11-08 | $25.71 | $25.71 | 168,300 | — | — |
| 2022-11-07 | $26.61 | $26.61 | 66,100 | — | — |
| 2022-11-04 | $26.25 | $26.25 | 78,100 | — | — |
| 2022-11-03 | $26.75 | $26.75 | 60,500 | — | — |
| 2022-11-02 | $27.69 | $27.69 | 76,600 | — | — |
| 2022-11-01 | $29.43 | $29.43 | 92,600 | — | — |
| 2022-10-31 | $29.18 | $29.18 | 116,300 | — | — |
| 2022-10-28 | $29.63 | $29.63 | 47,500 | — | — |
| 2022-10-27 | $29.67 | $29.67 | 29,900 | — | — |
| 2022-10-26 | $29.52 | $29.52 | 33,400 | — | — |
| 2022-10-25 | $29.58 | $29.58 | 26,400 | — | — |
| 2022-10-24 | $28.21 | $28.21 | 28,800 | — | — |
| 2022-10-21 | $28.33 | $28.33 | 32,600 | — | — |
| 2022-10-20 | $27.82 | $27.82 | 25,600 | — | — |
| 2022-10-19 | $27.51 | $27.51 | 24,600 | — | — |
| 2022-10-18 | $28.47 | $28.47 | 25,500 | — | — |
| 2022-10-17 | $28.58 | $28.58 | 43,800 | — | — |
| 2022-10-14 | $26.25 | $26.25 | 34,100 | — | — |
| 2022-10-13 | $25.95 | $25.95 | 88,700 | — | — |
| 2022-10-12 | $26.48 | $26.48 | 67,700 | — | — |
| 2022-10-11 | $26.76 | $26.76 | 78,800 | — | — |
| 2022-10-10 | $26.90 | $26.90 | 33,300 | — | — |
| 2022-10-07 | $27.23 | $27.23 | 45,600 | — | — |
| 2022-10-06 | $28.54 | $28.54 | 10,000 | — | — |
| 2022-10-05 | $29.06 | $29.06 | 19,400 | — | — |
| 2022-10-04 | $29.24 | $29.24 | 30,500 | — | — |
| 2022-10-03 | $27.85 | $27.85 | 29,400 | — | — |
| 2022-09-30 | $27.01 | $27.01 | 36,400 | — | — |
| 2022-09-29 | $27.13 | $27.13 | 32,500 | — | — |
| 2022-09-28 | $28.07 | $28.07 | 25,200 | — | — |
| 2022-09-27 | $26.82 | $26.82 | 43,900 | — | — |
| 2022-09-26 | $26.19 | $26.19 | 48,200 | — | — |
| 2022-09-23 | $26.20 | $26.20 | 111,600 | — | — |
| 2022-09-22 | $26.77 | $26.77 | 71,600 | — | — |
| 2022-09-21 | $27.81 | $27.81 | 66,500 | — | — |
| 2022-09-20 | $27.71 | $27.71 | 70,100 | — | — |
| 2022-09-19 | $28.37 | $28.37 | 69,200 | — | — |
| 2022-09-16 | $28.70 | $28.70 | 80,600 | — | — |
| 2022-09-15 | $30.34 | $30.34 | 47,300 | — | — |
| 2022-09-14 | $30.83 | $30.83 | 49,100 | — | — |
| 2022-09-13 | $31.25 | $31.25 | 102,100 | — | — |
| 2022-09-12 | $31.90 | $31.90 | 59,400 | — | — |
| 2022-09-09 | $31.55 | $31.55 | 58,200 | — | — |
| 2022-09-08 | $31.07 | $31.07 | 39,700 | — | — |
| 2022-09-07 | $30.27 | $30.27 | 70,000 | — | — |
| 2022-09-06 | $29.14 | $29.14 | 82,100 | — | — |
| 2022-09-02 | $29.59 | $29.59 | 49,700 | — | — |
| 2022-09-01 | $29.89 | $29.89 | 77,600 | — | — |
| 2022-08-31 | $30.05 | $30.05 | 53,900 | — | — |
| 2022-08-30 | $30.47 | $30.47 | 139,800 | — | — |
| 2022-08-29 | $29.00 | $29.00 | 134,800 | — | — |
| 2022-08-26 | $29.39 | $29.39 | 135,200 | — | — |
| 2022-08-25 | $31.80 | $31.80 | 68,200 | — | — |
| 2022-08-24 | $31.43 | $31.43 | 78,200 | — | — |
| 2022-08-23 | $30.77 | $30.77 | 76,300 | — | — |
| 2022-08-22 | $30.19 | $30.19 | 80,600 | — | — |
| 2022-08-19 | $31.44 | $31.44 | 28,000 | — | — |
| 2022-08-18 | $33.72 | $33.72 | 39,200 | — | — |
| 2022-08-17 | $34.23 | $34.23 | 42,300 | — | — |
| 2022-08-16 | $36.40 | $36.40 | 59,600 | — | — |
| 2022-08-15 | $36.47 | $36.47 | 53,100 | — | — |
| 2022-08-12 | $36.45 | $36.45 | 72,300 | — | — |
| 2022-08-11 | $36.64 | $36.64 | 123,600 | — | — |
| 2022-08-10 | $35.68 | $35.68 | 103,900 | — | — |
| 2022-08-09 | $34.58 | $34.58 | 62,400 | — | — |
| 2022-08-08 | $35.93 | $35.93 | 32,200 | — | — |
| 2022-08-05 | $35.18 | $35.18 | 78,700 | — | — |
| 2022-08-04 | $35.12 | $35.12 | 133,800 | — | — |
| 2022-08-03 | $34.15 | $34.15 | 89,100 | — | — |
| 2022-08-02 | $31.33 | $31.33 | 88,100 | — | — |
| 2022-08-01 | $30.92 | $30.92 | 16,200 | — | — |
| 2022-07-29 | $31.49 | $31.49 | 43,000 | — | — |
| 2022-07-28 | $30.26 | $30.26 | 35,300 | — | — |
| 2022-07-27 | $30.52 | $30.52 | 27,900 | — | — |
| 2022-07-26 | $28.95 | $28.95 | 31,600 | — | — |
| 2022-07-25 | $29.88 | $29.88 | 30,800 | — | — |
| 2022-07-22 | $29.95 | $29.95 | 42,200 | — | — |
| 2022-07-21 | $30.94 | $30.94 | 23,300 | — | — |
| 2022-07-20 | $30.34 | $30.34 | 53,500 | — | — |
| 2022-07-19 | $27.79 | $27.79 | 26,300 | — | — |
| 2022-07-18 | $26.67 | $26.67 | 43,900 | — | — |
| 2022-07-15 | $26.85 | $26.85 | 41,300 | — | — |
| 2022-07-14 | $26.87 | $26.87 | 49,900 | — | — |
| 2022-07-13 | $27.33 | $27.33 | 32,500 | — | — |
| 2022-07-12 | $27.21 | $27.21 | 49,000 | — | — |
| 2022-07-11 | $28.15 | $28.15 | 46,700 | — | — |
| 2022-07-08 | $30.49 | $30.49 | 121,500 | — | — |
| 2022-07-07 | $30.27 | $30.27 | 32,800 | — | — |
| 2022-07-06 | $29.55 | $29.55 | 57,300 | — | — |
| 2022-07-05 | $29.30 | $29.30 | 53,100 | — | — |
| 2022-07-01 | $28.38 | $28.38 | 25,600 | — | — |
| 2022-06-30 | $28.67 | $28.67 | 65,800 | — | — |
| 2022-06-29 | $28.77 | $28.77 | 43,400 | — | — |
| 2022-06-28 | $29.76 | $29.76 | 65,900 | — | — |
| 2022-06-27 | $31.16 | $31.16 | 35,700 | — | — |
| 2022-06-24 | $32.67 | $32.67 | 110,900 | — | — |
| 2022-06-23 | $29.75 | $29.75 | 66,400 | — | — |
| 2022-06-22 | $29.04 | $29.04 | 94,300 | — | — |
| 2022-06-21 | $27.05 | $27.05 | 46,700 | — | — |
| 2022-06-17 | $25.70 | $25.70 | 128,400 | — | — |
| 2022-06-16 | $25.29 | $25.29 | 89,200 | — | — |
| 2022-06-15 | $27.56 | $27.56 | 81,000 | — | — |
| 2022-06-14 | $27.65 | $27.65 | 91,500 | — | — |
| 2022-06-13 | $28.07 | $28.07 | 84,400 | — | — |
| 2022-06-10 | $31.10 | $31.10 | 75,700 | — | — |
| 2022-06-09 | $32.08 | $32.08 | 49,700 | — | — |
| 2022-06-08 | $33.38 | $33.38 | 57,900 | — | — |
| 2022-06-07 | $33.59 | $33.59 | 68,700 | — | — |
| 2022-06-06 | $33.92 | $33.92 | 53,700 | — | — |
| 2022-06-03 | $33.11 | $33.11 | 81,600 | — | — |
| 2022-06-02 | $34.70 | $34.70 | 72,400 | — | — |
| 2022-06-01 | $32.90 | $32.90 | 67,000 | — | — |
| 2022-05-31 | $34.44 | $34.44 | 59,600 | — | — |
| 2022-05-27 | $34.74 | $34.74 | 59,600 | — | — |
| 2022-05-26 | $34.05 | $34.05 | 44,900 | — | — |
| 2022-05-25 | $33.33 | $33.33 | 57,200 | — | — |
| 2022-05-24 | $32.79 | $32.79 | 50,800 | — | — |
| 2022-05-23 | $36.22 | $36.22 | 50,300 | — | — |
| 2022-05-20 | $35.35 | $35.35 | 100,000 | — | — |
| 2022-05-19 | $34.38 | $34.38 | 178,600 | — | — |
| 2022-05-18 | $32.71 | $32.71 | 81,000 | — | — |
| 2022-05-17 | $33.24 | $33.24 | 108,600 | — | — |
| 2022-05-16 | $30.56 | $30.56 | 52,100 | — | — |
| 2022-05-13 | $32.68 | $32.68 | 94,200 | — | — |
| 2022-05-12 | $29.72 | $29.72 | 304,200 | — | — |
| 2022-05-11 | $34.22 | $34.22 | 148,100 | — | — |
| 2022-05-10 | $36.22 | $36.22 | 102,200 | — | — |
| 2022-05-09 | $36.79 | $36.79 | 52,700 | — | — |
| 2022-05-06 | $40.37 | $40.37 | 45,800 | — | — |
| 2022-05-05 | $41.70 | $41.70 | 37,100 | — | — |
| 2022-05-04 | $47.23 | $47.23 | 46,100 | — | — |
| 2022-05-03 | $44.66 | $44.66 | 64,800 | — | — |
| 2022-05-02 | $44.69 | $44.69 | 46,200 | — | — |
| 2022-04-29 | $42.88 | $42.88 | 33,800 | — | — |
| 2022-04-28 | $45.67 | $45.67 | 30,900 | — | — |
| 2022-04-27 | $43.70 | $43.70 | 30,100 | — | — |
| 2022-04-26 | $43.76 | $43.76 | 58,500 | — | — |
| 2022-04-25 | $46.07 | $46.07 | 56,700 | — | — |
| 2022-04-22 | $45.48 | $45.48 | 41,800 | — | — |
| 2022-04-21 | $46.60 | $46.60 | 64,900 | — | — |
| 2022-04-20 | $48.57 | $48.57 | 48,900 | — | — |
| 2022-04-19 | $49.38 | $49.38 | 35,300 | — | — |
| 2022-04-18 | $48.48 | $48.48 | 46,800 | — | — |
| 2022-04-14 | $48.89 | $48.89 | 50,900 | — | — |
| 2022-04-13 | $50.17 | $50.17 | 38,700 | — | — |
| 2022-04-12 | $49.13 | $49.13 | 50,900 | — | — |
| 2022-04-11 | $48.16 | $48.16 | 30,500 | — | — |
| 2022-04-08 | $49.05 | $49.05 | 48,200 | — | — |
| 2022-04-07 | $48.97 | $48.97 | 34,200 | — | — |
| 2022-04-06 | $48.63 | $48.63 | 59,200 | — | — |
| 2022-04-05 | $49.53 | $49.53 | 43,400 | — | — |
| 2022-04-04 | $51.70 | $51.70 | 60,100 | — | — |
| 2022-04-01 | $50.91 | $50.91 | 35,300 | — | — |
| 2022-03-31 | $51.82 | $51.82 | 41,100 | — | — |
| 2022-03-30 | $51.07 | $51.07 | 39,700 | — | — |
| 2022-03-29 | $52.30 | $52.30 | 67,000 | — | — |
| 2022-03-28 | $49.52 | $49.52 | 48,000 | — | — |
| 2022-03-25 | $48.87 | $48.87 | 45,900 | — | — |
| 2022-03-24 | $49.93 | $49.93 | 30,600 | — | — |
| 2022-03-23 | $49.45 | $49.45 | 37,500 | — | — |
| 2022-03-22 | $50.40 | $50.40 | 78,800 | — | — |
| 2022-03-21 | $49.19 | $49.19 | 54,000 | — | — |
| 2022-03-18 | $49.05 | $49.05 | 69,600 | — | — |
| 2022-03-17 | $47.52 | $47.52 | 41,500 | — | — |
| 2022-03-16 | $45.63 | $45.63 | 62,500 | — | — |
| 2022-03-15 | $41.49 | $41.49 | 80,800 | — | — |
| 2022-03-14 | $38.52 | $38.52 | 105,400 | — | — |
| 2022-03-11 | $40.71 | $40.71 | 108,600 | — | — |
| 2022-03-10 | $43.51 | $43.51 | 90,500 | — | — |
| 2022-03-09 | $45.38 | $45.38 | 104,900 | — | — |
| 2022-03-08 | $41.92 | $41.92 | 128,400 | — | — |
| 2022-03-07 | $40.51 | $40.51 | 83,400 | — | — |
| 2022-03-04 | $43.43 | $43.43 | 180,000 | — | — |
| 2022-03-03 | $44.49 | $44.49 | 198,200 | — | — |
| 2022-03-02 | $49.80 | $49.80 | 100,200 | — | — |
| 2022-03-01 | $51.46 | $51.46 | 38,400 | — | — |
| 2022-02-28 | $52.62 | $52.62 | 50,600 | — | — |
| 2022-02-25 | $51.27 | $51.27 | 52,600 | — | — |
| 2022-02-24 | $50.60 | $50.60 | 129,900 | — | — |
| 2022-02-23 | $47.82 | $47.82 | 81,200 | — | — |
| 2022-02-22 | $49.85 | $49.85 | 171,700 | — | — |
| 2022-02-18 | $49.58 | $49.58 | 88,100 | — | — |
| 2022-02-17 | $52.49 | $52.49 | 97,700 | — | — |
| 2022-02-16 | $56.01 | $56.01 | 44,200 | — | — |
| 2022-02-15 | $56.31 | $56.31 | 63,700 | — | — |
| 2022-02-14 | $55.56 | $55.56 | 64,500 | — | — |
| 2022-02-11 | $54.49 | $54.49 | 110,900 | — | — |
| 2022-02-10 | $55.53 | $55.53 | 75,800 | — | — |
| 2022-02-09 | $55.33 | $55.33 | 58,200 | — | — |
| 2022-02-08 | $54.57 | $54.57 | 71,200 | — | — |
| 2022-02-07 | $53.97 | $53.97 | 53,900 | — | — |
| 2022-02-04 | $53.53 | $53.53 | 73,700 | — | — |
| 2022-02-03 | $52.54 | $52.54 | 75,900 | — | — |
| 2022-02-02 | $53.37 | $53.37 | 91,700 | — | — |
| 2022-02-01 | $57.20 | $57.20 | 80,100 | — | — |
| 2022-01-31 | $56.69 | $56.69 | 86,600 | — | — |
| 2022-01-28 | $53.82 | $53.82 | 112,900 | — | — |
| 2022-01-27 | $52.00 | $52.00 | 140,700 | — | — |
| 2022-01-26 | $52.20 | $52.20 | 134,400 | — | — |
| 2022-01-25 | $51.52 | $51.52 | 131,300 | — | — |
| 2022-01-24 | $53.07 | $53.07 | 197,400 | — | — |
| 2022-01-21 | $52.45 | $52.45 | 219,800 | — | — |
| 2022-01-20 | $53.18 | $53.18 | 131,400 | — | — |
| 2022-01-19 | $51.83 | $51.83 | 114,900 | — | — |
| 2022-01-18 | $52.14 | $52.14 | 129,800 | — | — |
| 2022-01-14 | $55.87 | $55.87 | 151,200 | — | — |
| 2022-01-13 | $55.07 | $55.07 | 98,800 | — | — |
| 2022-01-12 | $56.08 | $56.08 | 119,800 | — | — |
| 2022-01-11 | $54.25 | $54.25 | 235,500 | — | — |
| 2022-01-10 | $51.88 | $51.88 | 149,200 | — | — |
| 2022-01-07 | $53.21 | $53.21 | 82,100 | — | — |
| 2022-01-06 | $54.72 | $54.72 | 157,800 | — | — |
| 2022-01-05 | $55.43 | $55.43 | 294,100 | — | — |
| 2022-01-04 | $63.55 | $63.55 | 101,800 | — | — |
| 2022-01-03 | $67.00 | $67.00 | 54,000 | — | — |