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
- 2012-07-10 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 | $33.44 | $38.68 | 5,500 | — | — |
| 2022-12-29 | $33.26 | $38.47 | 4,100 | — | — |
| 2022-12-28 | $32.88 | $38.03 | 17,800 | — | — |
| 2022-12-27 | $33.15 | $38.34 | 7,800 | — | — |
| 2022-12-23 | $33.06 | $38.24 | 12,200 | — | — |
| 2022-12-22 | $33.00 | $38.17 | 9,400 | — | — |
| 2022-12-21 | $33.39 | $38.62 | 19,000 | — | — |
| 2022-12-20 | $33.25 | $38.46 | 54,700 | — | — |
| 2022-12-19 | $33.15 | $38.34 | 52,000 | — | — |
| 2022-12-16 | $32.84 | $37.98 | 27,300 | — | — |
| 2022-12-15 | $33.51 | $38.76 | 21,100 | — | — |
| 2022-12-14 | $33.94 | $39.26 | 11,200 | — | — |
| 2022-12-13 | $34.25 | $39.61 | 14,600 | — | — |
| 2022-12-12 | $34.03 | $39.36 | 7,800 | — | — |
| 2022-12-09 | $34.07 | $39.41 | 20,500 | — | — |
| 2022-12-08 | $33.95 | $39.27 | 10,800 | — | — |
| 2022-12-07 | $33.91 | $39.22 | 10,500 | — | — |
| 2022-12-06 | $33.91 | $39.22 | 8,600 | — | — |
| 2022-12-05 | $33.97 | $39.29 | 19,400 | — | — |
| 2022-12-02 | $34.42 | $39.81 | 12,000 | — | — |
| 2022-12-01 | $34.17 | $39.52 | 12,300 | — | — |
| 2022-11-30 | $34.20 | $39.56 | 19,700 | — | — |
| 2022-11-29 | $34.27 | $39.64 | 20,800 | — | — |
| 2022-11-28 | $34.19 | $39.55 | 16,600 | — | — |
| 2022-11-25 | $34.24 | $39.60 | 5,300 | — | — |
| 2022-11-23 | $34.00 | $39.33 | 6,800 | — | — |
| 2022-11-22 | $33.48 | $38.72 | 11,200 | — | — |
| 2022-11-21 | $33.10 | $38.28 | 11,600 | — | — |
| 2022-11-18 | $33.10 | $38.28 | 5,700 | — | — |
| 2022-11-17 | $32.99 | $38.16 | 36,400 | — | — |
| 2022-11-16 | $33.10 | $38.28 | 10,000 | — | — |
| 2022-11-15 | $33.12 | $38.31 | 27,500 | — | — |
| 2022-11-14 | $33.39 | $38.62 | 11,900 | — | — |
| 2022-11-11 | $32.97 | $38.13 | 10,300 | — | — |
| 2022-11-10 | $32.49 | $37.58 | 12,900 | — | — |
| 2022-11-09 | $31.90 | $36.90 | 15,100 | — | — |
| 2022-11-08 | $31.05 | $35.91 | 149,600 | — | — |
| 2022-11-07 | $30.25 | $34.76 | 6,500 | — | — |
| 2022-11-04 | $30.08 | $34.56 | 4,100 | — | — |
| 2022-11-03 | $30.00 | $34.47 | 12,000 | — | — |
| 2022-11-02 | $29.76 | $34.19 | 8,100 | — | — |
| 2022-11-01 | $29.16 | $33.50 | 7,500 | — | — |
| 2022-10-31 | $28.99 | $33.31 | 22,700 | — | — |
| 2022-10-28 | $28.19 | $32.39 | 13,300 | — | — |
| 2022-10-27 | $28.16 | $32.36 | 34,400 | — | — |
| 2022-10-26 | $27.52 | $31.62 | 9,400 | — | — |
| 2022-10-25 | $27.24 | $31.30 | 12,100 | — | — |
| 2022-10-24 | $27.60 | $31.71 | 2,600 | — | — |
| 2022-10-21 | $27.74 | $31.87 | 8,700 | — | — |
| 2022-10-20 | $27.88 | $32.03 | 5,000 | — | — |
| 2022-10-19 | $27.62 | $31.73 | 8,500 | — | — |
| 2022-10-18 | $28.15 | $32.34 | 21,900 | — | — |
| 2022-10-17 | $28.22 | $32.42 | 5,100 | — | — |
| 2022-10-14 | $28.13 | $32.32 | 6,700 | — | — |
| 2022-10-13 | $28.02 | $32.19 | 5,200 | — | — |
| 2022-10-12 | $27.01 | $31.03 | 7,500 | — | — |
| 2022-10-11 | $27.06 | $31.09 | 10,800 | — | — |
| 2022-10-10 | $27.19 | $31.24 | 6,600 | — | — |
| 2022-10-07 | $27.20 | $31.25 | 7,300 | — | — |
| 2022-10-06 | $27.30 | $31.37 | 8,500 | — | — |
| 2022-10-05 | $27.65 | $31.77 | 8,100 | — | — |
| 2022-10-04 | $27.57 | $31.68 | 7,800 | — | — |
| 2022-10-03 | $27.46 | $31.55 | 8,100 | — | — |
| 2022-09-30 | $27.26 | $31.32 | 11,600 | — | — |
| 2022-09-29 | $27.18 | $31.23 | 9,400 | — | — |
| 2022-09-28 | $27.16 | $31.21 | 4,700 | — | — |
| 2022-09-27 | $27.31 | $31.38 | 6,900 | — | — |
| 2022-09-26 | $27.50 | $31.60 | 22,000 | — | — |
| 2022-09-23 | $28.15 | $32.34 | 11,500 | — | — |
| 2022-09-22 | $28.37 | $32.60 | 16,100 | — | — |
| 2022-09-21 | $28.60 | $32.86 | 9,600 | — | — |
| 2022-09-20 | $28.60 | $32.86 | 9,800 | — | — |
| 2022-09-19 | $28.52 | $32.77 | 12,800 | — | — |
| 2022-09-16 | $28.79 | $33.08 | 16,500 | — | — |
| 2022-09-15 | $28.89 | $33.19 | 13,900 | — | — |
| 2022-09-14 | $28.92 | $33.23 | 25,100 | — | — |
| 2022-09-13 | $29.15 | $33.49 | 12,400 | — | — |
| 2022-09-12 | $29.15 | $33.49 | 13,600 | — | — |
| 2022-09-09 | $29.43 | $33.81 | 5,900 | — | — |
| 2022-09-08 | $29.31 | $33.68 | 7,300 | — | — |
| 2022-09-07 | $29.01 | $33.33 | 16,100 | — | — |
| 2022-09-06 | $29.20 | $33.55 | 9,100 | — | — |
| 2022-09-02 | $29.34 | $33.71 | 8,800 | — | — |
| 2022-09-01 | $29.60 | $34.01 | 9,300 | — | — |
| 2022-08-31 | $29.71 | $34.14 | 10,000 | — | — |
| 2022-08-30 | $29.97 | $34.43 | 22,600 | — | — |
| 2022-08-29 | $29.97 | $34.43 | 65,000 | — | — |
| 2022-08-26 | $30.38 | $34.91 | 8,200 | — | — |
| 2022-08-25 | $30.60 | $35.16 | 13,300 | — | — |
| 2022-08-24 | $30.31 | $34.83 | 8,400 | — | — |
| 2022-08-23 | $30.74 | $35.32 | 23,800 | — | — |
| 2022-08-22 | $31.52 | $36.22 | 69,100 | — | — |
| 2022-08-19 | $31.10 | $35.73 | 13,300 | — | — |
| 2022-08-18 | $31.43 | $36.11 | 8,900 | — | — |
| 2022-08-17 | $31.36 | $36.03 | 8,600 | — | — |
| 2022-08-16 | $31.37 | $36.04 | 15,900 | — | — |
| 2022-08-15 | $30.94 | $35.55 | 17,300 | — | — |
| 2022-08-12 | $30.89 | $35.49 | 23,100 | — | — |
| 2022-08-11 | $30.83 | $35.42 | 10,700 | — | — |
| 2022-08-10 | $30.23 | $34.73 | 20,400 | — | — |
| 2022-08-09 | $30.41 | $34.71 | 17,100 | — | — |
| 2022-08-08 | $30.71 | $35.05 | 35,500 | — | — |
| 2022-08-05 | $30.00 | $34.24 | 15,100 | — | — |
| 2022-08-04 | $29.94 | $34.17 | 21,000 | — | — |
| 2022-08-03 | $30.16 | $34.43 | 25,300 | — | — |
| 2022-08-02 | $30.04 | $34.29 | 13,700 | — | — |
| 2022-08-01 | $30.37 | $34.67 | 29,900 | — | — |
| 2022-07-29 | $30.05 | $34.30 | 20,900 | — | — |
| 2022-07-28 | $29.55 | $33.73 | 53,100 | — | — |
| 2022-07-27 | $28.43 | $32.45 | 21,000 | — | — |
| 2022-07-26 | $28.09 | $32.06 | 15,200 | — | — |
| 2022-07-25 | $28.25 | $32.25 | 23,200 | — | — |
| 2022-07-22 | $28.25 | $32.25 | 22,100 | — | — |
| 2022-07-21 | $28.17 | $32.15 | 22,200 | — | — |
| 2022-07-20 | $28.33 | $32.34 | 28,200 | — | — |
| 2022-07-19 | $28.27 | $32.27 | 23,700 | — | — |
| 2022-07-18 | $28.28 | $32.28 | 20,300 | — | — |
| 2022-07-15 | $27.75 | $31.67 | 21,800 | — | — |
| 2022-07-14 | $27.51 | $31.40 | 30,200 | — | — |
| 2022-07-13 | $27.79 | $31.72 | 14,300 | — | — |
| 2022-07-12 | $28.04 | $32.01 | 9,700 | — | — |
| 2022-07-11 | $28.16 | $32.14 | 48,200 | — | — |
| 2022-07-08 | $28.30 | $32.30 | 28,000 | — | — |
| 2022-07-07 | $28.47 | $32.50 | 25,900 | — | — |
| 2022-07-06 | $28.76 | $32.83 | 20,500 | — | — |
| 2022-07-05 | $29.00 | $33.10 | 37,100 | — | — |
| 2022-07-01 | $29.04 | $33.15 | 60,300 | — | — |
| 2022-06-30 | $28.71 | $32.77 | 37,600 | — | — |
| 2022-06-29 | $28.69 | $32.75 | 47,300 | — | — |
| 2022-06-28 | $29.07 | $33.18 | 47,400 | — | — |
| 2022-06-27 | $29.04 | $33.15 | 163,300 | — | — |
| 2022-06-24 | $28.40 | $32.42 | 1,103,300 | — | — |
| 2022-06-23 | $28.74 | $32.80 | 59,200 | — | — |
| 2022-06-22 | $28.67 | $32.72 | 53,300 | — | — |
| 2022-06-21 | $28.78 | $32.85 | 58,300 | — | — |
| 2022-06-17 | $28.35 | $32.36 | 69,200 | — | — |
| 2022-06-16 | $28.51 | $32.54 | 61,600 | — | — |
| 2022-06-15 | $29.04 | $33.15 | 51,700 | — | — |
| 2022-06-14 | $29.08 | $33.19 | 47,700 | — | — |
| 2022-06-13 | $29.28 | $33.42 | 50,800 | — | — |
| 2022-06-10 | $29.52 | $33.69 | 34,000 | — | — |
| 2022-06-09 | $30.02 | $34.27 | 47,800 | — | — |
| 2022-06-08 | $29.77 | $33.98 | 41,400 | — | — |
| 2022-06-07 | $30.32 | $34.61 | 68,400 | — | — |
| 2022-06-06 | $29.83 | $34.05 | 88,300 | — | — |
| 2022-06-03 | $30.09 | $34.35 | 33,800 | — | — |
| 2022-06-02 | $30.23 | $34.51 | 27,800 | — | — |
| 2022-06-01 | $30.04 | $34.29 | 84,900 | — | — |
| 2022-05-31 | $30.25 | $34.53 | 27,100 | — | — |
| 2022-05-27 | $30.36 | $34.65 | 20,500 | — | — |
| 2022-05-26 | $30.27 | $34.55 | 35,400 | — | — |
| 2022-05-25 | $29.84 | $34.06 | 39,600 | — | — |
| 2022-05-24 | $29.86 | $34.08 | 33,900 | — | — |
| 2022-05-23 | $29.13 | $33.25 | 20,900 | — | — |
| 2022-05-20 | $28.33 | $32.34 | 28,400 | — | — |
| 2022-05-19 | $28.50 | $32.53 | 31,700 | — | — |
| 2022-05-18 | $28.74 | $32.80 | 23,200 | — | — |
| 2022-05-17 | $29.13 | $33.25 | 28,700 | — | — |
| 2022-05-16 | $28.61 | $32.66 | 22,600 | — | — |
| 2022-05-13 | $28.83 | $32.91 | 28,400 | — | — |
| 2022-05-12 | $28.98 | $33.08 | 34,100 | — | — |
| 2022-05-11 | $29.10 | $33.22 | 34,800 | — | — |
| 2022-05-10 | $29.32 | $33.12 | 39,200 | — | — |
| 2022-05-09 | $29.61 | $33.45 | 51,100 | — | — |
| 2022-05-06 | $29.35 | $33.16 | 150,600 | — | — |
| 2022-05-05 | $28.99 | $32.75 | 44,900 | — | — |
| 2022-05-04 | $29.73 | $33.59 | 29,400 | — | — |
| 2022-05-03 | $29.25 | $33.05 | 38,800 | — | — |
| 2022-05-02 | $29.37 | $33.18 | 69,400 | — | — |
| 2022-04-29 | $29.39 | $33.20 | 51,400 | — | — |
| 2022-04-28 | $30.17 | $34.08 | 26,500 | — | — |
| 2022-04-27 | $29.72 | $33.58 | 35,600 | — | — |
| 2022-04-26 | $29.51 | $33.34 | 37,100 | — | — |
| 2022-04-25 | $29.88 | $33.76 | 52,500 | — | — |
| 2022-04-22 | $30.48 | $34.43 | 22,300 | — | — |
| 2022-04-21 | $30.59 | $34.56 | 28,700 | — | — |
| 2022-04-20 | $31.08 | $35.11 | 26,200 | — | — |
| 2022-04-19 | $30.59 | $34.56 | 19,700 | — | — |
| 2022-04-18 | $30.20 | $34.12 | 20,500 | — | — |
| 2022-04-14 | $30.54 | $34.50 | 18,700 | — | — |
| 2022-04-13 | $30.93 | $34.94 | 10,500 | — | — |
| 2022-04-12 | $30.68 | $34.66 | 17,100 | — | — |
| 2022-04-11 | $30.64 | $34.62 | 11,200 | — | — |
| 2022-04-08 | $30.85 | $34.85 | 17,400 | — | — |
| 2022-04-07 | $30.60 | $34.57 | 23,800 | — | — |
| 2022-04-06 | $30.07 | $33.97 | 16,000 | — | — |
| 2022-04-05 | $30.37 | $34.31 | 19,200 | — | — |
| 2022-04-04 | $30.11 | $34.02 | 28,300 | — | — |
| 2022-04-01 | $30.92 | $34.93 | 13,500 | — | — |
| 2022-03-31 | $31.00 | $35.02 | 43,500 | — | — |
| 2022-03-30 | $31.32 | $35.38 | 19,600 | — | — |
| 2022-03-29 | $32.05 | $36.21 | 15,700 | — | — |
| 2022-03-28 | $31.53 | $35.62 | 16,100 | — | — |
| 2022-03-25 | $31.40 | $35.47 | 19,100 | — | — |
| 2022-03-24 | $30.75 | $34.74 | 14,800 | — | — |
| 2022-03-23 | $30.83 | $34.83 | 11,400 | — | — |
| 2022-03-22 | $31.23 | $35.28 | 14,900 | — | — |
| 2022-03-21 | $30.65 | $34.63 | 15,700 | — | — |
| 2022-03-18 | $30.69 | $34.67 | 38,300 | — | — |
| 2022-03-17 | $31.26 | $35.32 | 20,600 | — | — |
| 2022-03-16 | $31.41 | $35.49 | 32,200 | — | — |
| 2022-03-15 | $31.01 | $35.03 | 12,800 | — | — |
| 2022-03-14 | $31.68 | $35.79 | 13,300 | — | — |
| 2022-03-11 | $31.14 | $35.18 | 11,900 | — | — |
| 2022-03-10 | $31.20 | $35.25 | 11,300 | — | — |
| 2022-03-09 | $31.45 | $35.53 | 11,200 | — | — |
| 2022-03-08 | $30.71 | $34.69 | 61,100 | — | — |
| 2022-03-07 | $30.56 | $34.53 | 21,700 | — | — |
| 2022-03-04 | $30.94 | $34.95 | 51,000 | — | — |
| 2022-03-03 | $31.80 | $35.93 | 11,300 | — | — |
| 2022-03-02 | $31.99 | $36.14 | 9,600 | — | — |
| 2022-03-01 | $31.16 | $35.20 | 18,400 | — | — |
| 2022-02-28 | $32.02 | $36.17 | 12,700 | — | — |
| 2022-02-25 | $32.58 | $36.81 | 6,100 | — | — |
| 2022-02-24 | $31.83 | $35.96 | 43,500 | — | — |
| 2022-02-23 | $32.32 | $36.51 | 6,000 | — | — |
| 2022-02-22 | $32.35 | $36.55 | 22,400 | — | — |
| 2022-02-18 | $32.32 | $36.51 | 8,900 | — | — |
| 2022-02-17 | $32.72 | $36.97 | 6,700 | — | — |
| 2022-02-16 | $33.50 | $37.85 | 7,500 | — | — |
| 2022-02-15 | $33.40 | $37.73 | 7,700 | — | — |
| 2022-02-14 | $32.78 | $37.03 | 6,800 | — | — |
| 2022-02-11 | $32.51 | $36.73 | 5,200 | — | — |
| 2022-02-10 | $32.84 | $37.10 | 13,600 | — | — |
| 2022-02-09 | $32.82 | $37.08 | 10,800 | — | — |
| 2022-02-08 | $33.04 | $37.10 | 12,600 | — | — |
| 2022-02-07 | $33.00 | $37.06 | 11,700 | — | — |
| 2022-02-04 | $33.15 | $37.22 | 7,000 | — | — |
| 2022-02-03 | $33.33 | $37.43 | 8,400 | — | — |
| 2022-02-02 | $33.21 | $37.29 | 11,200 | — | — |
| 2022-02-01 | $33.19 | $37.27 | 11,500 | — | — |
| 2022-01-31 | $33.22 | $37.30 | 29,200 | — | — |
| 2022-01-28 | $33.62 | $37.75 | 5,600 | — | — |
| 2022-01-27 | $33.53 | $37.65 | 9,000 | — | — |
| 2022-01-26 | $32.83 | $36.87 | 9,300 | — | — |
| 2022-01-25 | $33.39 | $37.49 | 7,800 | — | — |
| 2022-01-24 | $34.16 | $38.36 | 20,400 | — | — |
| 2022-01-21 | $32.26 | $36.22 | 21,000 | — | — |
| 2022-01-20 | $33.23 | $37.31 | 14,100 | — | — |
| 2022-01-19 | $33.71 | $37.85 | 8,400 | — | — |
| 2022-01-18 | $33.78 | $37.93 | 10,500 | — | — |
| 2022-01-14 | $33.91 | $38.08 | 14,200 | — | — |
| 2022-01-13 | $33.93 | $38.10 | 17,000 | — | — |
| 2022-01-12 | $33.76 | $37.91 | 13,100 | — | — |
| 2022-01-11 | $34.61 | $38.86 | 3,300 | — | — |
| 2022-01-10 | $34.98 | $39.28 | 7,100 | — | — |
| 2022-01-07 | $35.28 | $39.62 | 8,500 | — | — |
| 2022-01-06 | $34.52 | $38.76 | 8,400 | — | — |
| 2022-01-05 | $34.38 | $38.61 | 12,500 | — | — |
| 2022-01-04 | $34.27 | $38.48 | 10,300 | — | — |
| 2022-01-03 | $33.64 | $37.77 | 8,900 | — | — |