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
- 2019-06-17 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 | $32.69 | $43.11 | 540,900 | — | — |
| 2022-12-29 | $33.22 | $43.81 | 351,100 | — | — |
| 2022-12-28 | $33.12 | $43.68 | 627,400 | — | — |
| 2022-12-27 | $34.99 | $46.15 | 384,900 | — | — |
| 2022-12-23 | $34.49 | $45.49 | 423,700 | — | — |
| 2022-12-22 | $34.11 | $44.99 | 294,500 | — | — |
| 2022-12-21 | $35.03 | $46.20 | 373,600 | — | — |
| 2022-12-20 | $34.32 | $45.26 | 377,600 | — | — |
| 2022-12-19 | $33.50 | $44.18 | 555,300 | — | — |
| 2022-12-16 | $34.71 | $45.78 | 408,100 | — | — |
| 2022-12-15 | $35.33 | $46.60 | 335,800 | — | — |
| 2022-12-14 | $35.01 | $46.17 | 459,600 | — | — |
| 2022-12-13 | $36.41 | $48.02 | 541,800 | — | — |
| 2022-12-12 | $35.94 | $47.40 | 423,400 | — | — |
| 2022-12-09 | $34.50 | $45.50 | 276,600 | — | — |
| 2022-12-08 | $34.53 | $45.54 | 356,300 | — | — |
| 2022-12-07 | $34.38 | $45.34 | 485,700 | — | — |
| 2022-12-06 | $34.63 | $45.67 | 697,300 | — | — |
| 2022-12-05 | $36.30 | $47.87 | 473,900 | — | — |
| 2022-12-02 | $36.44 | $48.06 | 560,800 | — | — |
| 2022-12-01 | $37.20 | $49.06 | 717,500 | — | — |
| 2022-11-30 | $37.62 | $49.62 | 705,100 | — | — |
| 2022-11-29 | $37.19 | $48.06 | 672,700 | — | — |
| 2022-11-28 | $36.10 | $46.65 | 635,100 | — | — |
| 2022-11-25 | $36.81 | $47.57 | 774,200 | — | — |
| 2022-11-23 | $37.96 | $49.05 | 1,255,300 | — | — |
| 2022-11-22 | $35.57 | $45.97 | 793,400 | — | — |
| 2022-11-21 | $34.45 | $44.52 | 758,100 | — | — |
| 2022-11-18 | $33.31 | $43.05 | 905,700 | — | — |
| 2022-11-17 | $33.60 | $43.42 | 775,200 | — | — |
| 2022-11-16 | $32.16 | $41.56 | 980,200 | — | — |
| 2022-11-15 | $33.26 | $42.98 | 1,783,500 | — | — |
| 2022-11-14 | $34.84 | $45.02 | 898,600 | — | — |
| 2022-11-11 | $34.01 | $43.95 | 471,400 | — | — |
| 2022-11-10 | $34.33 | $44.36 | 606,700 | — | — |
| 2022-11-09 | $32.60 | $42.13 | 568,400 | — | — |
| 2022-11-08 | $34.66 | $44.79 | 572,700 | — | — |
| 2022-11-07 | $34.75 | $44.91 | 887,300 | — | — |
| 2022-11-04 | $33.44 | $43.21 | 537,000 | — | — |
| 2022-11-03 | $32.93 | $42.55 | 364,500 | — | — |
| 2022-11-02 | $32.28 | $41.71 | 791,400 | — | — |
| 2022-11-01 | $31.85 | $41.16 | 455,500 | — | — |
| 2022-10-31 | $31.25 | $40.38 | 650,200 | — | — |
| 2022-10-28 | $30.80 | $39.80 | 936,400 | — | — |
| 2022-10-27 | $32.36 | $41.82 | 647,900 | — | — |
| 2022-10-26 | $33.04 | $42.70 | 827,100 | — | — |
| 2022-10-25 | $34.46 | $44.53 | 952,100 | — | — |
| 2022-10-24 | $32.22 | $41.64 | 932,800 | — | — |
| 2022-10-21 | $30.78 | $39.78 | 197,400 | — | — |
| 2022-10-20 | $30.44 | $39.34 | 280,500 | — | — |
| 2022-10-19 | $30.49 | $39.40 | 239,300 | — | — |
| 2022-10-18 | $31.47 | $40.67 | 373,800 | — | — |
| 2022-10-17 | $31.61 | $40.85 | 397,900 | — | — |
| 2022-10-14 | $30.26 | $39.10 | 240,100 | — | — |
| 2022-10-13 | $30.61 | $39.56 | 399,100 | — | — |
| 2022-10-12 | $29.77 | $38.47 | 218,900 | — | — |
| 2022-10-11 | $29.07 | $37.57 | 529,700 | — | — |
| 2022-10-10 | $29.59 | $38.24 | 262,100 | — | — |
| 2022-10-07 | $30.22 | $39.05 | 523,100 | — | — |
| 2022-10-06 | $29.90 | $38.64 | 398,200 | — | — |
| 2022-10-05 | $30.44 | $39.34 | 586,000 | — | — |
| 2022-10-04 | $31.53 | $40.75 | 700,000 | — | — |
| 2022-10-03 | $32.07 | $41.44 | 452,900 | — | — |
| 2022-09-30 | $31.67 | $40.93 | 628,600 | — | — |
| 2022-09-29 | $31.92 | $41.25 | 927,800 | — | — |
| 2022-09-28 | $32.86 | $42.46 | 1,325,100 | — | — |
| 2022-09-27 | $30.35 | $39.22 | 553,700 | — | — |
| 2022-09-26 | $28.68 | $37.06 | 708,300 | — | — |
| 2022-09-23 | $28.43 | $36.74 | 1,120,100 | — | — |
| 2022-09-22 | $31.20 | $40.32 | 319,500 | — | — |
| 2022-09-21 | $32.08 | $41.46 | 493,700 | — | — |
| 2022-09-20 | $32.83 | $42.43 | 381,300 | — | — |
| 2022-09-19 | $33.34 | $43.08 | 1,225,800 | — | — |
| 2022-09-16 | $32.13 | $41.52 | 1,076,200 | — | — |
| 2022-09-15 | $34.38 | $44.43 | 473,500 | — | — |
| 2022-09-14 | $35.24 | $45.54 | 786,900 | — | — |
| 2022-09-13 | $33.14 | $42.83 | 371,200 | — | — |
| 2022-09-12 | $33.50 | $43.29 | 441,500 | — | — |
| 2022-09-09 | $33.34 | $43.08 | 388,700 | — | — |
| 2022-09-08 | $31.60 | $40.84 | 340,800 | — | — |
| 2022-09-07 | $31.31 | $40.46 | 647,700 | — | — |
| 2022-09-06 | $33.52 | $41.70 | 537,400 | — | — |
| 2022-09-02 | $33.62 | $41.83 | 460,200 | — | — |
| 2022-09-01 | $32.90 | $40.93 | 426,500 | — | — |
| 2022-08-31 | $33.07 | $41.14 | 546,100 | — | — |
| 2022-08-30 | $34.03 | $42.34 | 523,200 | — | — |
| 2022-08-29 | $35.19 | $43.78 | 556,400 | — | — |
| 2022-08-26 | $34.70 | $43.17 | 568,900 | — | — |
| 2022-08-25 | $35.56 | $44.24 | 709,000 | — | — |
| 2022-08-24 | $35.76 | $44.49 | 1,125,500 | — | — |
| 2022-08-23 | $33.66 | $41.88 | 1,020,200 | — | — |
| 2022-08-22 | $35.30 | $43.92 | 433,500 | — | — |
| 2022-08-19 | $35.02 | $43.57 | 366,700 | — | — |
| 2022-08-18 | $35.95 | $44.72 | 425,100 | — | — |
| 2022-08-17 | $35.40 | $44.04 | 368,600 | — | — |
| 2022-08-16 | $35.58 | $44.26 | 481,100 | — | — |
| 2022-08-15 | $34.43 | $42.83 | 444,800 | — | — |
| 2022-08-12 | $35.25 | $43.85 | 317,900 | — | — |
| 2022-08-11 | $34.78 | $43.27 | 476,000 | — | — |
| 2022-08-10 | $33.83 | $42.09 | 405,200 | — | — |
| 2022-08-09 | $32.91 | $40.94 | 387,800 | — | — |
| 2022-08-08 | $31.68 | $39.41 | 265,500 | — | — |
| 2022-08-05 | $30.83 | $38.35 | 186,700 | — | — |
| 2022-08-04 | $30.34 | $37.75 | 706,200 | — | — |
| 2022-08-03 | $32.45 | $40.37 | 386,600 | — | — |
| 2022-08-02 | $31.84 | $39.61 | 171,100 | — | — |
| 2022-08-01 | $31.76 | $39.51 | 299,400 | — | — |
| 2022-07-29 | $31.86 | $39.64 | 480,400 | — | — |
| 2022-07-28 | $31.45 | $39.13 | 382,400 | — | — |
| 2022-07-27 | $30.86 | $38.39 | 404,500 | — | — |
| 2022-07-26 | $30.88 | $38.42 | 490,600 | — | — |
| 2022-07-25 | $30.32 | $37.72 | 584,600 | — | — |
| 2022-07-22 | $29.13 | $36.24 | 222,500 | — | — |
| 2022-07-21 | $29.50 | $36.70 | 237,400 | — | — |
| 2022-07-20 | $29.55 | $36.76 | 481,000 | — | — |
| 2022-07-19 | $28.58 | $35.56 | 239,900 | — | — |
| 2022-07-18 | $27.94 | $34.76 | 428,400 | — | — |
| 2022-07-15 | $27.53 | $34.25 | 269,800 | — | — |
| 2022-07-14 | $26.42 | $32.87 | 231,200 | — | — |
| 2022-07-13 | $26.93 | $33.50 | 306,500 | — | — |
| 2022-07-12 | $26.10 | $32.47 | 422,600 | — | — |
| 2022-07-11 | $27.74 | $34.51 | 262,100 | — | — |
| 2022-07-08 | $28.00 | $34.83 | 225,600 | — | — |
| 2022-07-07 | $27.55 | $34.27 | 338,300 | — | — |
| 2022-07-06 | $25.74 | $32.02 | 405,600 | — | — |
| 2022-07-05 | $26.65 | $33.15 | 419,400 | — | — |
| 2022-07-01 | $27.14 | $33.76 | 505,200 | — | — |
| 2022-06-30 | $27.39 | $34.08 | 458,200 | — | — |
| 2022-06-29 | $27.21 | $33.85 | 429,500 | — | — |
| 2022-06-28 | $27.67 | $34.42 | 659,600 | — | — |
| 2022-06-27 | $28.72 | $35.73 | 680,800 | — | — |
| 2022-06-24 | $27.88 | $34.68 | 4,063,900 | — | — |
| 2022-06-23 | $27.51 | $34.22 | 927,800 | — | — |
| 2022-06-22 | $25.23 | $31.39 | 530,700 | — | — |
| 2022-06-21 | $26.01 | $32.36 | 786,300 | — | — |
| 2022-06-17 | $24.21 | $30.12 | 568,500 | — | — |
| 2022-06-16 | $24.24 | $30.16 | 642,300 | — | — |
| 2022-06-15 | $25.26 | $31.43 | 502,100 | — | — |
| 2022-06-14 | $24.92 | $31.00 | 618,100 | — | — |
| 2022-06-13 | $24.73 | $30.77 | 862,100 | — | — |
| 2022-06-10 | $26.74 | $33.27 | 850,000 | — | — |
| 2022-06-09 | $26.58 | $33.07 | 1,551,300 | — | — |
| 2022-06-08 | $29.01 | $36.09 | 1,821,200 | — | — |
| 2022-06-07 | $32.02 | $39.84 | 1,110,800 | — | — |
| 2022-06-06 | $32.63 | $40.59 | 1,669,600 | — | — |
| 2022-06-03 | $29.74 | $37.00 | 606,500 | — | — |
| 2022-06-02 | $30.04 | $37.37 | 1,760,300 | — | — |
| 2022-06-01 | $27.88 | $34.68 | 405,500 | — | — |
| 2022-05-31 | $26.82 | $33.37 | 467,500 | — | — |
| 2022-05-27 | $27.65 | $34.40 | 316,500 | — | — |
| 2022-05-26 | $27.80 | $34.59 | 257,300 | — | — |
| 2022-05-25 | $27.64 | $34.39 | 317,000 | — | — |
| 2022-05-24 | $26.54 | $33.02 | 309,300 | — | — |
| 2022-05-23 | $28.13 | $34.06 | 499,700 | — | — |
| 2022-05-20 | $28.05 | $33.97 | 382,800 | — | — |
| 2022-05-19 | $27.87 | $33.75 | 246,700 | — | — |
| 2022-05-18 | $27.68 | $33.52 | 439,500 | — | — |
| 2022-05-17 | $29.06 | $35.19 | 371,600 | — | — |
| 2022-05-16 | $28.89 | $34.98 | 765,400 | — | — |
| 2022-05-13 | $27.16 | $32.89 | 812,600 | — | — |
| 2022-05-12 | $25.53 | $30.91 | 399,600 | — | — |
| 2022-05-11 | $26.06 | $31.56 | 866,400 | — | — |
| 2022-05-10 | $25.91 | $31.37 | 538,400 | — | — |
| 2022-05-09 | $25.29 | $30.62 | 942,100 | — | — |
| 2022-05-06 | $28.41 | $34.40 | 399,500 | — | — |
| 2022-05-05 | $28.73 | $34.79 | 430,900 | — | — |
| 2022-05-04 | $29.59 | $35.83 | 520,900 | — | — |
| 2022-05-03 | $29.55 | $35.78 | 585,600 | — | — |
| 2022-05-02 | $28.47 | $34.47 | 353,300 | — | — |
| 2022-04-29 | $28.10 | $34.03 | 526,000 | — | — |
| 2022-04-28 | $28.79 | $34.86 | 616,700 | — | — |
| 2022-04-27 | $29.50 | $35.72 | 993,300 | — | — |
| 2022-04-26 | $27.20 | $32.94 | 535,300 | — | — |
| 2022-04-25 | $25.93 | $31.40 | 702,000 | — | — |
| 2022-04-22 | $26.03 | $31.52 | 605,300 | — | — |
| 2022-04-21 | $27.46 | $33.25 | 643,500 | — | — |
| 2022-04-20 | $28.74 | $34.80 | 897,000 | — | — |
| 2022-04-19 | $29.28 | $35.46 | 943,900 | — | — |
| 2022-04-18 | $31.80 | $38.51 | 534,800 | — | — |
| 2022-04-14 | $31.95 | $38.69 | 524,500 | — | — |
| 2022-04-13 | $30.49 | $36.92 | 529,400 | — | — |
| 2022-04-12 | $28.95 | $35.06 | 357,700 | — | — |
| 2022-04-11 | $29.20 | $35.36 | 607,900 | — | — |
| 2022-04-08 | $28.92 | $35.02 | 359,900 | — | — |
| 2022-04-07 | $28.95 | $35.06 | 566,500 | — | — |
| 2022-04-06 | $29.39 | $35.59 | 658,900 | — | — |
| 2022-04-05 | $29.40 | $35.60 | 624,900 | — | — |
| 2022-04-04 | $28.32 | $34.29 | 523,200 | — | — |
| 2022-04-01 | $29.30 | $35.48 | 695,300 | — | — |
| 2022-03-31 | $28.52 | $34.54 | 608,600 | — | — |
| 2022-03-30 | $27.98 | $33.88 | 524,100 | — | — |
| 2022-03-29 | $27.24 | $32.99 | 805,600 | — | — |
| 2022-03-28 | $27.93 | $33.82 | 745,200 | — | — |
| 2022-03-25 | $28.77 | $34.84 | 1,637,500 | — | — |
| 2022-03-24 | $26.04 | $31.53 | 528,700 | — | — |
| 2022-03-23 | $25.11 | $30.41 | 439,800 | — | — |
| 2022-03-22 | $24.02 | $29.09 | 289,000 | — | — |
| 2022-03-21 | $23.99 | $29.05 | 766,300 | — | — |
| 2022-03-18 | $22.18 | $26.86 | 231,000 | — | — |
| 2022-03-17 | $22.39 | $27.11 | 194,200 | — | — |
| 2022-03-16 | $21.35 | $25.85 | 230,600 | — | — |
| 2022-03-15 | $20.78 | $25.16 | 265,700 | — | — |
| 2022-03-14 | $20.02 | $24.24 | 444,500 | — | — |
| 2022-03-11 | $20.92 | $25.33 | 209,900 | — | — |
| 2022-03-10 | $21.44 | $25.96 | 257,800 | — | — |
| 2022-03-09 | $21.60 | $26.16 | 325,100 | — | — |
| 2022-03-08 | $22.09 | $26.75 | 484,000 | — | — |
| 2022-03-07 | $21.29 | $25.78 | 571,300 | — | — |
| 2022-03-04 | $20.05 | $24.28 | 1,041,300 | — | — |
| 2022-03-03 | $21.64 | $26.20 | 726,100 | — | — |
| 2022-03-02 | $22.86 | $27.68 | 787,800 | — | — |
| 2022-03-01 | $23.39 | $28.32 | 505,900 | — | — |
| 2022-02-28 | $24.70 | $29.00 | 1,209,700 | — | — |
| 2022-02-25 | $23.60 | $27.71 | 500,900 | — | — |
| 2022-02-24 | $22.73 | $26.69 | 580,000 | — | — |
| 2022-02-23 | $21.83 | $25.63 | 1,119,300 | — | — |
| 2022-02-22 | $23.13 | $27.16 | 1,009,000 | — | — |
| 2022-02-18 | $21.41 | $25.14 | 372,200 | — | — |
| 2022-02-17 | $22.18 | $26.04 | 485,700 | — | — |
| 2022-02-16 | $22.49 | $26.41 | 945,800 | — | — |
| 2022-02-15 | $20.13 | $23.64 | 725,500 | — | — |
| 2022-02-14 | $21.90 | $25.71 | 367,100 | — | — |
| 2022-02-11 | $21.45 | $25.19 | 399,000 | — | — |
| 2022-02-10 | $20.83 | $24.46 | 281,200 | — | — |
| 2022-02-09 | $20.21 | $23.73 | 267,400 | — | — |
| 2022-02-08 | $20.86 | $24.49 | 159,400 | — | — |
| 2022-02-07 | $20.83 | $24.46 | 209,400 | — | — |
| 2022-02-04 | $20.71 | $24.32 | 415,300 | — | — |
| 2022-02-03 | $21.04 | $24.70 | 215,100 | — | — |
| 2022-02-02 | $21.19 | $24.88 | 392,500 | — | — |
| 2022-02-01 | $20.09 | $23.59 | 220,300 | — | — |
| 2022-01-31 | $19.65 | $23.07 | 761,700 | — | — |
| 2022-01-28 | $20.86 | $24.49 | 803,800 | — | — |
| 2022-01-27 | $21.67 | $25.44 | 1,111,300 | — | — |
| 2022-01-26 | $19.18 | $22.52 | 645,600 | — | — |
| 2022-01-25 | $18.99 | $22.30 | 380,400 | — | — |
| 2022-01-24 | $18.00 | $21.13 | 929,000 | — | — |
| 2022-01-21 | $18.47 | $21.69 | 989,400 | — | — |
| 2022-01-20 | $19.21 | $22.56 | 980,500 | — | — |
| 2022-01-19 | $20.96 | $24.61 | 893,000 | — | — |
| 2022-01-18 | $22.69 | $26.64 | 1,242,900 | — | — |
| 2022-01-14 | $24.90 | $29.24 | 417,400 | — | — |
| 2022-01-13 | $24.88 | $29.21 | 1,232,800 | — | — |
| 2022-01-12 | $24.92 | $29.26 | 1,119,000 | — | — |
| 2022-01-11 | $24.45 | $28.71 | 1,022,100 | — | — |
| 2022-01-10 | $23.70 | $27.83 | 804,300 | — | — |
| 2022-01-07 | $21.89 | $25.70 | 210,300 | — | — |
| 2022-01-06 | $21.17 | $24.86 | 182,700 | — | — |
| 2022-01-05 | $21.43 | $25.16 | 279,000 | — | — |
| 2022-01-04 | $21.64 | $25.41 | 236,600 | — | — |
| 2022-01-03 | $22.20 | $26.07 | 376,100 | — | — |