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
- 2016-09-29 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 | $29.78 | $29.78 | 254,000 | — | — |
| 2022-12-29 | $30.03 | $30.03 | 246,900 | — | — |
| 2022-12-28 | $29.23 | $29.23 | 254,800 | — | — |
| 2022-12-27 | $29.49 | $29.49 | 233,800 | — | — |
| 2022-12-23 | $30.32 | $30.32 | 185,700 | — | — |
| 2022-12-22 | $30.76 | $30.76 | 191,400 | — | — |
| 2022-12-21 | $31.33 | $31.33 | 292,000 | — | — |
| 2022-12-20 | $31.09 | $31.09 | 297,600 | — | — |
| 2022-12-19 | $30.60 | $30.60 | 274,100 | — | — |
| 2022-12-16 | $31.21 | $31.21 | 1,197,500 | — | — |
| 2022-12-15 | $32.44 | $32.44 | 247,900 | — | — |
| 2022-12-14 | $33.71 | $33.71 | 246,400 | — | — |
| 2022-12-13 | $33.70 | $33.70 | 297,000 | — | — |
| 2022-12-12 | $33.35 | $33.35 | 268,600 | — | — |
| 2022-12-09 | $34.08 | $34.08 | 284,000 | — | — |
| 2022-12-08 | $33.70 | $33.70 | 553,500 | — | — |
| 2022-12-07 | $37.07 | $37.07 | 196,600 | — | — |
| 2022-12-06 | $36.09 | $36.09 | 222,400 | — | — |
| 2022-12-05 | $35.93 | $35.93 | 157,700 | — | — |
| 2022-12-02 | $36.21 | $36.21 | 190,800 | — | — |
| 2022-12-01 | $36.07 | $36.07 | 187,500 | — | — |
| 2022-11-30 | $36.27 | $36.27 | 325,500 | — | — |
| 2022-11-29 | $35.18 | $35.18 | 225,200 | — | — |
| 2022-11-28 | $35.90 | $35.90 | 152,700 | — | — |
| 2022-11-25 | $36.89 | $36.89 | 104,100 | — | — |
| 2022-11-23 | $36.49 | $36.49 | 197,000 | — | — |
| 2022-11-22 | $35.99 | $35.99 | 314,900 | — | — |
| 2022-11-21 | $36.71 | $36.71 | 246,000 | — | — |
| 2022-11-18 | $37.05 | $37.05 | 253,800 | — | — |
| 2022-11-17 | $35.89 | $35.89 | 233,900 | — | — |
| 2022-11-16 | $35.96 | $35.96 | 176,400 | — | — |
| 2022-11-15 | $37.02 | $37.02 | 217,100 | — | — |
| 2022-11-14 | $35.92 | $35.92 | 323,500 | — | — |
| 2022-11-11 | $39.24 | $39.24 | 367,100 | — | — |
| 2022-11-10 | $36.90 | $36.90 | 451,500 | — | — |
| 2022-11-09 | $34.03 | $34.03 | 409,000 | — | — |
| 2022-11-08 | $34.70 | $34.70 | 692,800 | — | — |
| 2022-11-07 | $35.52 | $35.52 | 854,600 | — | — |
| 2022-11-04 | $37.98 | $37.98 | 191,000 | — | — |
| 2022-11-03 | $37.89 | $37.89 | 165,000 | — | — |
| 2022-11-02 | $38.48 | $38.48 | 221,500 | — | — |
| 2022-11-01 | $40.25 | $40.25 | 238,200 | — | — |
| 2022-10-31 | $39.63 | $39.63 | 214,600 | — | — |
| 2022-10-28 | $40.28 | $40.28 | 188,500 | — | — |
| 2022-10-27 | $39.41 | $39.41 | 207,100 | — | — |
| 2022-10-26 | $40.08 | $40.08 | 326,600 | — | — |
| 2022-10-25 | $38.20 | $38.20 | 238,300 | — | — |
| 2022-10-24 | $37.96 | $37.96 | 202,400 | — | — |
| 2022-10-21 | $38.29 | $38.29 | 289,200 | — | — |
| 2022-10-20 | $36.85 | $36.85 | 177,600 | — | — |
| 2022-10-19 | $36.22 | $36.22 | 215,100 | — | — |
| 2022-10-18 | $37.67 | $37.67 | 192,700 | — | — |
| 2022-10-17 | $37.39 | $37.39 | 202,900 | — | — |
| 2022-10-14 | $36.39 | $36.39 | 199,300 | — | — |
| 2022-10-13 | $37.53 | $37.53 | 288,900 | — | — |
| 2022-10-12 | $36.97 | $36.97 | 204,900 | — | — |
| 2022-10-11 | $36.76 | $36.76 | 256,900 | — | — |
| 2022-10-10 | $37.36 | $37.36 | 270,600 | — | — |
| 2022-10-07 | $37.62 | $37.62 | 313,400 | — | — |
| 2022-10-06 | $38.45 | $38.45 | 209,000 | — | — |
| 2022-10-05 | $38.33 | $38.33 | 317,700 | — | — |
| 2022-10-04 | $38.73 | $38.73 | 249,000 | — | — |
| 2022-10-03 | $37.78 | $37.78 | 295,600 | — | — |
| 2022-09-30 | $38.12 | $38.12 | 194,000 | — | — |
| 2022-09-29 | $38.78 | $38.78 | 194,400 | — | — |
| 2022-09-28 | $38.81 | $38.81 | 196,800 | — | — |
| 2022-09-27 | $37.92 | $37.92 | 223,400 | — | — |
| 2022-09-26 | $38.09 | $38.09 | 243,600 | — | — |
| 2022-09-23 | $38.04 | $38.04 | 253,200 | — | — |
| 2022-09-22 | $38.23 | $38.23 | 195,600 | — | — |
| 2022-09-21 | $38.73 | $38.73 | 253,300 | — | — |
| 2022-09-20 | $39.75 | $39.75 | 265,000 | — | — |
| 2022-09-19 | $41.45 | $41.45 | 254,800 | — | — |
| 2022-09-16 | $41.84 | $41.84 | 526,300 | — | — |
| 2022-09-15 | $41.19 | $41.19 | 238,900 | — | — |
| 2022-09-14 | $42.80 | $42.80 | 366,800 | — | — |
| 2022-09-13 | $43.36 | $43.36 | 482,400 | — | — |
| 2022-09-12 | $44.82 | $44.82 | 357,800 | — | — |
| 2022-09-09 | $44.28 | $44.28 | 418,700 | — | — |
| 2022-09-08 | $43.41 | $43.41 | 452,500 | — | — |
| 2022-09-07 | $42.60 | $42.60 | 468,000 | — | — |
| 2022-09-06 | $42.37 | $42.37 | 293,700 | — | — |
| 2022-09-02 | $41.60 | $41.60 | 255,200 | — | — |
| 2022-09-01 | $42.09 | $42.09 | 287,100 | — | — |
| 2022-08-31 | $43.47 | $43.47 | 381,000 | — | — |
| 2022-08-30 | $44.15 | $44.15 | 294,200 | — | — |
| 2022-08-29 | $44.79 | $44.79 | 305,300 | — | — |
| 2022-08-26 | $46.40 | $46.40 | 319,900 | — | — |
| 2022-08-25 | $48.11 | $48.11 | 326,100 | — | — |
| 2022-08-24 | $46.96 | $46.96 | 280,400 | — | — |
| 2022-08-23 | $46.96 | $46.96 | 289,300 | — | — |
| 2022-08-22 | $47.70 | $47.70 | 322,900 | — | — |
| 2022-08-19 | $49.00 | $49.00 | 403,600 | — | — |
| 2022-08-18 | $49.52 | $49.52 | 408,500 | — | — |
| 2022-08-17 | $48.06 | $48.06 | 409,300 | — | — |
| 2022-08-16 | $50.26 | $50.26 | 432,600 | — | — |
| 2022-08-15 | $53.26 | $53.26 | 269,500 | — | — |
| 2022-08-12 | $52.41 | $52.41 | 184,100 | — | — |
| 2022-08-11 | $51.77 | $51.77 | 268,200 | — | — |
| 2022-08-10 | $52.21 | $52.21 | 440,100 | — | — |
| 2022-08-09 | $50.10 | $50.10 | 592,000 | — | — |
| 2022-08-08 | $52.72 | $52.72 | 705,600 | — | — |
| 2022-08-05 | $59.86 | $59.86 | 417,500 | — | — |
| 2022-08-04 | $63.74 | $63.74 | 435,800 | — | — |
| 2022-08-03 | $62.93 | $62.93 | 295,400 | — | — |
| 2022-08-02 | $60.00 | $60.00 | 228,500 | — | — |
| 2022-08-01 | $59.54 | $59.54 | 268,800 | — | — |
| 2022-07-29 | $59.75 | $59.75 | 166,100 | — | — |
| 2022-07-28 | $59.13 | $59.13 | 255,600 | — | — |
| 2022-07-27 | $58.74 | $58.74 | 246,800 | — | — |
| 2022-07-26 | $57.70 | $57.70 | 256,600 | — | — |
| 2022-07-25 | $58.00 | $58.00 | 228,800 | — | — |
| 2022-07-22 | $58.86 | $58.86 | 357,700 | — | — |
| 2022-07-21 | $60.30 | $60.30 | 462,600 | — | — |
| 2022-07-20 | $60.75 | $60.75 | 259,700 | — | — |
| 2022-07-19 | $59.08 | $59.08 | 217,000 | — | — |
| 2022-07-18 | $57.16 | $57.16 | 214,400 | — | — |
| 2022-07-15 | $58.39 | $58.39 | 266,500 | — | — |
| 2022-07-14 | $58.31 | $58.31 | 168,700 | — | — |
| 2022-07-13 | $58.08 | $58.08 | 200,300 | — | — |
| 2022-07-12 | $57.62 | $57.62 | 170,700 | — | — |
| 2022-07-11 | $56.40 | $56.40 | 153,500 | — | — |
| 2022-07-08 | $58.87 | $58.87 | 191,500 | — | — |
| 2022-07-07 | $58.64 | $58.64 | 276,100 | — | — |
| 2022-07-06 | $57.28 | $57.28 | 246,800 | — | — |
| 2022-07-05 | $57.65 | $57.65 | 270,500 | — | — |
| 2022-07-01 | $55.52 | $55.52 | 173,900 | — | — |
| 2022-06-30 | $54.53 | $54.53 | 245,900 | — | — |
| 2022-06-29 | $54.65 | $54.65 | 230,500 | — | — |
| 2022-06-28 | $54.84 | $54.84 | 171,500 | — | — |
| 2022-06-27 | $56.19 | $56.19 | 279,400 | — | — |
| 2022-06-24 | $56.79 | $56.79 | 745,500 | — | — |
| 2022-06-23 | $54.72 | $54.72 | 366,500 | — | — |
| 2022-06-22 | $50.69 | $50.69 | 212,300 | — | — |
| 2022-06-21 | $49.73 | $49.73 | 206,000 | — | — |
| 2022-06-17 | $49.93 | $49.93 | 501,400 | — | — |
| 2022-06-16 | $48.55 | $48.55 | 324,000 | — | — |
| 2022-06-15 | $49.81 | $49.81 | 283,600 | — | — |
| 2022-06-14 | $47.98 | $47.98 | 328,600 | — | — |
| 2022-06-13 | $48.11 | $48.11 | 362,600 | — | — |
| 2022-06-10 | $49.92 | $49.92 | 284,600 | — | — |
| 2022-06-09 | $50.95 | $50.95 | 319,400 | — | — |
| 2022-06-08 | $52.55 | $52.55 | 238,800 | — | — |
| 2022-06-07 | $52.74 | $52.74 | 832,400 | — | — |
| 2022-06-06 | $52.27 | $52.27 | 319,600 | — | — |
| 2022-06-03 | $52.25 | $52.25 | 222,000 | — | — |
| 2022-06-02 | $55.32 | $55.32 | 365,000 | — | — |
| 2022-06-01 | $53.74 | $53.74 | 357,900 | — | — |
| 2022-05-31 | $54.51 | $54.51 | 483,200 | — | — |
| 2022-05-27 | $57.98 | $57.98 | 442,700 | — | — |
| 2022-05-26 | $55.90 | $55.90 | 474,500 | — | — |
| 2022-05-25 | $54.39 | $54.39 | 275,200 | — | — |
| 2022-05-24 | $53.87 | $53.87 | 310,100 | — | — |
| 2022-05-23 | $56.45 | $56.45 | 347,200 | — | — |
| 2022-05-20 | $56.08 | $56.08 | 676,000 | — | — |
| 2022-05-19 | $57.61 | $57.61 | 627,100 | — | — |
| 2022-05-18 | $55.49 | $55.49 | 382,300 | — | — |
| 2022-05-17 | $56.71 | $56.71 | 342,700 | — | — |
| 2022-05-16 | $53.63 | $53.63 | 336,500 | — | — |
| 2022-05-13 | $54.45 | $54.45 | 347,200 | — | — |
| 2022-05-12 | $51.60 | $51.60 | 390,200 | — | — |
| 2022-05-11 | $48.68 | $48.68 | 459,500 | — | — |
| 2022-05-10 | $52.36 | $52.36 | 431,600 | — | — |
| 2022-05-09 | $50.65 | $50.65 | 615,600 | — | — |
| 2022-05-06 | $53.94 | $53.94 | 398,200 | — | — |
| 2022-05-05 | $54.40 | $54.40 | 418,400 | — | — |
| 2022-05-04 | $58.73 | $58.73 | 696,900 | — | — |
| 2022-05-03 | $56.69 | $56.69 | 435,000 | — | — |
| 2022-05-02 | $56.24 | $56.24 | 254,300 | — | — |
| 2022-04-29 | $54.88 | $54.88 | 295,400 | — | — |
| 2022-04-28 | $56.37 | $56.37 | 285,200 | — | — |
| 2022-04-27 | $55.10 | $55.10 | 292,500 | — | — |
| 2022-04-26 | $54.99 | $54.99 | 270,100 | — | — |
| 2022-04-25 | $57.87 | $57.87 | 268,900 | — | — |
| 2022-04-22 | $56.44 | $56.44 | 334,100 | — | — |
| 2022-04-21 | $57.17 | $57.17 | 322,400 | — | — |
| 2022-04-20 | $59.66 | $59.66 | 405,900 | — | — |
| 2022-04-19 | $59.14 | $59.14 | 669,000 | — | — |
| 2022-04-18 | $55.26 | $55.26 | 423,800 | — | — |
| 2022-04-14 | $56.13 | $56.13 | 204,000 | — | — |
| 2022-04-13 | $58.45 | $58.45 | 245,900 | — | — |
| 2022-04-12 | $58.01 | $58.01 | 353,900 | — | — |
| 2022-04-11 | $57.40 | $57.40 | 449,700 | — | — |
| 2022-04-08 | $58.36 | $58.36 | 212,200 | — | — |
| 2022-04-07 | $60.19 | $60.19 | 306,800 | — | — |
| 2022-04-06 | $58.88 | $58.88 | 379,000 | — | — |
| 2022-04-05 | $61.19 | $61.19 | 242,600 | — | — |
| 2022-04-04 | $62.75 | $62.75 | 222,800 | — | — |
| 2022-04-01 | $62.53 | $62.53 | 250,800 | — | — |
| 2022-03-31 | $62.41 | $62.41 | 271,900 | — | — |
| 2022-03-30 | $62.61 | $62.61 | 270,900 | — | — |
| 2022-03-29 | $65.04 | $65.04 | 334,700 | — | — |
| 2022-03-28 | $61.50 | $61.50 | 170,900 | — | — |
| 2022-03-25 | $60.97 | $60.97 | 202,300 | — | — |
| 2022-03-24 | $62.45 | $62.45 | 295,200 | — | — |
| 2022-03-23 | $61.39 | $61.39 | 469,100 | — | — |
| 2022-03-22 | $63.10 | $63.10 | 338,400 | — | — |
| 2022-03-21 | $62.90 | $62.90 | 341,900 | — | — |
| 2022-03-18 | $64.71 | $64.71 | 650,900 | — | — |
| 2022-03-17 | $61.81 | $61.81 | 377,400 | — | — |
| 2022-03-16 | $59.67 | $59.67 | 437,000 | — | — |
| 2022-03-15 | $56.25 | $56.25 | 468,500 | — | — |
| 2022-03-14 | $54.17 | $54.17 | 606,200 | — | — |
| 2022-03-11 | $54.20 | $54.20 | 272,600 | — | — |
| 2022-03-10 | $55.89 | $55.89 | 266,600 | — | — |
| 2022-03-09 | $57.05 | $57.05 | 557,000 | — | — |
| 2022-03-08 | $54.65 | $54.65 | 1,019,400 | — | — |
| 2022-03-07 | $49.85 | $49.85 | 644,000 | — | — |
| 2022-03-04 | $53.84 | $53.84 | 464,400 | — | — |
| 2022-03-03 | $56.11 | $56.11 | 398,000 | — | — |
| 2022-03-02 | $58.89 | $58.89 | 426,900 | — | — |
| 2022-03-01 | $60.94 | $60.94 | 380,700 | — | — |
| 2022-02-28 | $62.30 | $62.30 | 341,500 | — | — |
| 2022-02-25 | $62.31 | $62.31 | 352,500 | — | — |
| 2022-02-24 | $61.43 | $61.43 | 1,083,900 | — | — |
| 2022-02-23 | $60.13 | $60.13 | 711,600 | — | — |
| 2022-02-22 | $62.26 | $62.26 | 430,200 | — | — |
| 2022-02-18 | $63.85 | $63.85 | 378,300 | — | — |
| 2022-02-17 | $63.04 | $63.04 | 415,200 | — | — |
| 2022-02-16 | $65.84 | $65.84 | 343,300 | — | — |
| 2022-02-15 | $66.49 | $66.49 | 551,400 | — | — |
| 2022-02-14 | $68.78 | $68.78 | 437,100 | — | — |
| 2022-02-11 | $70.28 | $70.28 | 300,200 | — | — |
| 2022-02-10 | $71.50 | $71.50 | 404,400 | — | — |
| 2022-02-09 | $71.40 | $71.40 | 354,500 | — | — |
| 2022-02-08 | $67.72 | $67.72 | 370,100 | — | — |
| 2022-02-07 | $66.22 | $66.22 | 324,900 | — | — |
| 2022-02-04 | $65.48 | $65.48 | 333,700 | — | — |
| 2022-02-03 | $63.15 | $63.15 | 296,300 | — | — |
| 2022-02-02 | $64.97 | $64.97 | 432,400 | — | — |
| 2022-02-01 | $65.34 | $65.34 | 525,800 | — | — |
| 2022-01-31 | $63.87 | $63.87 | 967,100 | — | — |
| 2022-01-28 | $62.64 | $62.64 | 330,000 | — | — |
| 2022-01-27 | $60.50 | $60.50 | 474,600 | — | — |
| 2022-01-26 | $61.99 | $61.99 | 534,600 | — | — |
| 2022-01-25 | $63.50 | $63.50 | 736,700 | — | — |
| 2022-01-24 | $60.72 | $60.72 | 988,600 | — | — |
| 2022-01-21 | $60.70 | $60.70 | 819,000 | — | — |
| 2022-01-20 | $66.81 | $66.81 | 500,100 | — | — |
| 2022-01-19 | $69.24 | $69.24 | 585,000 | — | — |
| 2022-01-18 | $73.06 | $73.06 | 731,400 | — | — |
| 2022-01-14 | $79.96 | $79.96 | 524,600 | — | — |
| 2022-01-13 | $81.34 | $81.34 | 353,200 | — | — |
| 2022-01-12 | $81.85 | $81.85 | 391,100 | — | — |
| 2022-01-11 | $83.15 | $83.15 | 330,000 | — | — |
| 2022-01-10 | $84.95 | $84.95 | 499,300 | — | — |
| 2022-01-07 | $81.25 | $81.25 | 494,800 | — | — |
| 2022-01-06 | $80.13 | $80.13 | 707,400 | — | — |
| 2022-01-05 | $81.01 | $81.01 | 788,400 | — | — |
| 2022-01-04 | $86.35 | $86.35 | 1,286,000 | — | — |
| 2022-01-03 | $96.11 | $96.11 | 489,800 | — | — |