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
- 2005-09-29 to 2026-09-09
- 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 | $34.77 | $165.33 | 115,100 | — | — |
| 2022-12-29 | $34.48 | $163.95 | 112,000 | — | — |
| 2022-12-28 | $35.26 | $167.66 | 220,300 | — | — |
| 2022-12-27 | $35.95 | $170.94 | 238,400 | — | — |
| 2022-12-23 | $35.93 | $170.85 | 251,200 | — | — |
| 2022-12-22 | $33.64 | $159.96 | 169,100 | — | — |
| 2022-12-21 | $33.48 | $159.20 | 338,300 | — | — |
| 2022-12-20 | $32.94 | $156.63 | 192,400 | — | — |
| 2022-12-19 | $32.72 | $155.58 | 245,700 | — | — |
| 2022-12-16 | $33.22 | $157.96 | 1,734,600 | — | — |
| 2022-12-15 | $34.18 | $162.53 | 311,600 | — | — |
| 2022-12-14 | $34.31 | $163.14 | 450,900 | — | — |
| 2022-12-13 | $34.13 | $162.29 | 556,000 | — | — |
| 2022-12-12 | $32.97 | $156.77 | 425,500 | — | — |
| 2022-12-09 | $32.70 | $155.49 | 393,100 | — | — |
| 2022-12-08 | $30.56 | $145.31 | 150,100 | — | — |
| 2022-12-07 | $30.43 | $144.69 | 128,300 | — | — |
| 2022-12-06 | $30.21 | $143.65 | 142,400 | — | — |
| 2022-12-05 | $30.92 | $147.02 | 146,700 | — | — |
| 2022-12-02 | $31.47 | $149.64 | 142,400 | — | — |
| 2022-12-01 | $31.71 | $150.78 | 120,100 | — | — |
| 2022-11-30 | $32.83 | $156.11 | 453,400 | — | — |
| 2022-11-29 | $31.57 | $150.11 | 46,600 | — | — |
| 2022-11-28 | $31.33 | $148.97 | 144,900 | — | — |
| 2022-11-25 | $31.60 | $150.26 | 53,000 | — | — |
| 2022-11-23 | $31.91 | $151.73 | 221,100 | — | — |
| 2022-11-22 | $31.68 | $150.64 | 193,900 | — | — |
| 2022-11-21 | $30.69 | $145.93 | 172,400 | — | — |
| 2022-11-18 | $30.78 | $146.36 | 139,900 | — | — |
| 2022-11-17 | $30.25 | $143.84 | 217,100 | — | — |
| 2022-11-16 | $31.46 | $149.59 | 144,000 | — | — |
| 2022-11-15 | $31.25 | $148.59 | 205,900 | — | — |
| 2022-11-14 | $31.09 | $147.83 | 516,900 | — | — |
| 2022-11-11 | $30.69 | $145.93 | 176,400 | — | — |
| 2022-11-10 | $30.43 | $144.69 | 205,600 | — | — |
| 2022-11-09 | $29.37 | $139.65 | 193,500 | — | — |
| 2022-11-08 | $30.62 | $145.60 | 309,900 | — | — |
| 2022-11-07 | $29.96 | $142.46 | 525,700 | — | — |
| 2022-11-04 | $32.06 | $149.47 | 312,000 | — | — |
| 2022-11-03 | $33.50 | $156.19 | 271,100 | — | — |
| 2022-11-02 | $32.65 | $152.22 | 112,800 | — | — |
| 2022-11-01 | $32.11 | $149.71 | 243,100 | — | — |
| 2022-10-31 | $33.58 | $156.56 | 446,700 | — | — |
| 2022-10-28 | $29.92 | $139.50 | 93,300 | — | — |
| 2022-10-27 | $29.73 | $138.61 | 96,000 | — | — |
| 2022-10-26 | $29.47 | $137.40 | 85,000 | — | — |
| 2022-10-25 | $29.41 | $137.12 | 195,800 | — | — |
| 2022-10-24 | $28.67 | $133.67 | 25,100 | — | — |
| 2022-10-21 | $28.77 | $134.13 | 49,000 | — | — |
| 2022-10-20 | $28.77 | $134.13 | 90,300 | — | — |
| 2022-10-19 | $28.42 | $132.50 | 59,300 | — | — |
| 2022-10-18 | $27.84 | $129.80 | 65,300 | — | — |
| 2022-10-17 | $27.14 | $126.53 | 37,600 | — | — |
| 2022-10-14 | $26.33 | $122.76 | 32,000 | — | — |
| 2022-10-13 | $26.71 | $124.53 | 91,700 | — | — |
| 2022-10-12 | $27.42 | $127.84 | 19,800 | — | — |
| 2022-10-11 | $27.60 | $128.68 | 54,400 | — | — |
| 2022-10-10 | $27.06 | $126.16 | 48,100 | — | — |
| 2022-10-07 | $27.57 | $128.54 | 43,000 | — | — |
| 2022-10-06 | $27.46 | $128.03 | 63,400 | — | — |
| 2022-10-05 | $27.72 | $129.24 | 59,800 | — | — |
| 2022-10-04 | $26.88 | $125.32 | 66,300 | — | — |
| 2022-10-03 | $25.99 | $121.17 | 75,000 | — | — |
| 2022-09-30 | $24.75 | $115.39 | 62,700 | — | — |
| 2022-09-29 | $24.93 | $116.23 | 54,800 | — | — |
| 2022-09-28 | $25.60 | $119.35 | 56,700 | — | — |
| 2022-09-27 | $24.78 | $115.53 | 83,700 | — | — |
| 2022-09-26 | $24.40 | $113.76 | 112,600 | — | — |
| 2022-09-23 | $25.39 | $118.38 | 207,200 | — | — |
| 2022-09-22 | $27.57 | $128.54 | 63,900 | — | — |
| 2022-09-21 | $27.79 | $129.56 | 69,600 | — | — |
| 2022-09-20 | $28.16 | $131.29 | 29,000 | — | — |
| 2022-09-19 | $28.44 | $132.60 | 55,900 | — | — |
| 2022-09-16 | $28.26 | $131.76 | 98,600 | — | — |
| 2022-09-15 | $29.10 | $135.67 | 50,900 | — | — |
| 2022-09-14 | $29.69 | $138.42 | 59,800 | — | — |
| 2022-09-13 | $28.97 | $135.07 | 67,700 | — | — |
| 2022-09-12 | $29.30 | $136.60 | 64,300 | — | — |
| 2022-09-09 | $29.35 | $136.84 | 62,700 | — | — |
| 2022-09-08 | $28.97 | $135.07 | 35,600 | — | — |
| 2022-09-07 | $29.08 | $135.58 | 45,200 | — | — |
| 2022-09-06 | $29.23 | $136.28 | 77,900 | — | — |
| 2022-09-02 | $28.70 | $133.81 | 71,200 | — | — |
| 2022-09-01 | $28.05 | $130.78 | 92,800 | — | — |
| 2022-08-31 | $28.96 | $135.02 | 62,100 | — | — |
| 2022-08-30 | $28.28 | $131.85 | 164,100 | — | — |
| 2022-08-29 | $29.50 | $137.54 | 583,200 | — | — |
| 2022-08-26 | $27.45 | $127.98 | 92,100 | — | — |
| 2022-08-25 | $27.84 | $129.80 | 79,200 | — | — |
| 2022-08-24 | $28.12 | $131.10 | 65,900 | — | — |
| 2022-08-23 | $27.48 | $128.12 | 60,800 | — | — |
| 2022-08-22 | $27.63 | $128.82 | 62,200 | — | — |
| 2022-08-19 | $28.15 | $131.24 | 84,600 | — | — |
| 2022-08-18 | $28.18 | $131.38 | 39,800 | — | — |
| 2022-08-17 | $27.76 | $129.43 | 48,800 | — | — |
| 2022-08-16 | $28.03 | $130.68 | 58,200 | — | — |
| 2022-08-15 | $28.12 | $131.10 | 90,800 | — | — |
| 2022-08-12 | $28.27 | $131.80 | 219,000 | — | — |
| 2022-08-11 | $27.00 | $125.88 | 67,800 | — | — |
| 2022-08-10 | $26.64 | $124.20 | 77,600 | — | — |
| 2022-08-09 | $26.50 | $123.55 | 114,900 | — | — |
| 2022-08-08 | $27.24 | $127.00 | 52,600 | — | — |
| 2022-08-05 | $27.10 | $126.35 | 159,900 | — | — |
| 2022-08-04 | $27.81 | $126.84 | 108,300 | — | — |
| 2022-08-03 | $28.30 | $129.07 | 90,600 | — | — |
| 2022-08-02 | $28.35 | $129.30 | 71,500 | — | — |
| 2022-08-01 | $28.13 | $128.30 | 102,600 | — | — |
| 2022-07-29 | $27.78 | $126.70 | 110,400 | — | — |
| 2022-07-28 | $27.49 | $125.38 | 76,400 | — | — |
| 2022-07-27 | $27.22 | $124.15 | 65,500 | — | — |
| 2022-07-26 | $26.83 | $122.37 | 67,300 | — | — |
| 2022-07-25 | $26.00 | $118.58 | 60,800 | — | — |
| 2022-07-22 | $25.61 | $116.80 | 58,000 | — | — |
| 2022-07-21 | $25.38 | $115.75 | 51,500 | — | — |
| 2022-07-20 | $25.68 | $117.12 | 49,600 | — | — |
| 2022-07-19 | $25.40 | $115.85 | 73,200 | — | — |
| 2022-07-18 | $24.80 | $113.11 | 68,200 | — | — |
| 2022-07-15 | $23.75 | $108.32 | 75,100 | — | — |
| 2022-07-14 | $23.14 | $105.54 | 59,300 | — | — |
| 2022-07-13 | $23.29 | $106.22 | 76,200 | — | — |
| 2022-07-12 | $23.57 | $107.50 | 45,400 | — | — |
| 2022-07-11 | $23.94 | $109.19 | 37,900 | — | — |
| 2022-07-08 | $23.84 | $108.73 | 176,100 | — | — |
| 2022-07-07 | $23.15 | $105.58 | 96,400 | — | — |
| 2022-07-06 | $22.90 | $104.44 | 109,700 | — | — |
| 2022-07-05 | $23.47 | $107.04 | 135,800 | — | — |
| 2022-07-01 | $23.61 | $107.68 | 84,200 | — | — |
| 2022-06-30 | $23.50 | $107.18 | 65,200 | — | — |
| 2022-06-29 | $23.88 | $108.91 | 104,400 | — | — |
| 2022-06-28 | $24.18 | $110.28 | 76,400 | — | — |
| 2022-06-27 | $23.89 | $108.96 | 108,900 | — | — |
| 2022-06-24 | $23.07 | $105.22 | 95,400 | — | — |
| 2022-06-23 | $21.92 | $99.97 | 112,500 | — | — |
| 2022-06-22 | $22.90 | $104.44 | 113,100 | — | — |
| 2022-06-21 | $23.14 | $105.54 | 186,100 | — | — |
| 2022-06-17 | $20.77 | $94.73 | 633,400 | — | — |
| 2022-06-16 | $20.48 | $93.41 | 484,900 | — | — |
| 2022-06-15 | $23.10 | $105.36 | 233,800 | — | — |
| 2022-06-14 | $24.10 | $109.92 | 186,700 | — | — |
| 2022-06-13 | $24.96 | $113.84 | 231,100 | — | — |
| 2022-06-10 | $27.44 | $125.15 | 91,000 | — | — |
| 2022-06-09 | $28.26 | $128.89 | 44,600 | — | — |
| 2022-06-08 | $28.46 | $129.80 | 47,600 | — | — |
| 2022-06-07 | $28.83 | $131.49 | 70,300 | — | — |
| 2022-06-06 | $28.66 | $130.71 | 51,100 | — | — |
| 2022-06-03 | $29.11 | $132.77 | 79,700 | — | — |
| 2022-06-02 | $28.88 | $131.72 | 141,000 | — | — |
| 2022-06-01 | $30.03 | $136.96 | 132,500 | — | — |
| 2022-05-31 | $29.70 | $135.46 | 122,700 | — | — |
| 2022-05-27 | $29.90 | $136.37 | 101,400 | — | — |
| 2022-05-26 | $29.11 | $132.77 | 113,700 | — | — |
| 2022-05-25 | $28.78 | $131.26 | 149,300 | — | — |
| 2022-05-24 | $28.30 | $129.07 | 99,200 | — | — |
| 2022-05-23 | $28.29 | $129.03 | 67,200 | — | — |
| 2022-05-20 | $27.51 | $125.47 | 49,100 | — | — |
| 2022-05-19 | $27.90 | $127.25 | 79,300 | — | — |
| 2022-05-18 | $27.51 | $125.47 | 81,600 | — | — |
| 2022-05-17 | $27.62 | $125.97 | 46,600 | — | — |
| 2022-05-16 | $26.88 | $122.60 | 81,700 | — | — |
| 2022-05-13 | $25.96 | $118.40 | 75,900 | — | — |
| 2022-05-12 | $25.13 | $114.61 | 87,600 | — | — |
| 2022-05-11 | $25.04 | $114.20 | 90,200 | — | — |
| 2022-05-10 | $24.61 | $112.24 | 148,400 | — | — |
| 2022-05-09 | $24.85 | $113.34 | 133,500 | — | — |
| 2022-05-06 | $26.26 | $119.77 | 110,600 | — | — |
| 2022-05-05 | $27.09 | $120.84 | 129,800 | — | — |
| 2022-05-04 | $27.85 | $124.23 | 117,300 | — | — |
| 2022-05-03 | $27.42 | $122.31 | 110,700 | — | — |
| 2022-05-02 | $26.72 | $119.19 | 93,800 | — | — |
| 2022-04-29 | $26.35 | $117.54 | 85,700 | — | — |
| 2022-04-28 | $26.65 | $118.88 | 55,300 | — | — |
| 2022-04-27 | $25.82 | $115.17 | 61,800 | — | — |
| 2022-04-26 | $25.35 | $113.08 | 66,600 | — | — |
| 2022-04-25 | $25.71 | $114.68 | 140,100 | — | — |
| 2022-04-22 | $26.80 | $119.55 | 77,300 | — | — |
| 2022-04-21 | $27.71 | $123.61 | 64,600 | — | — |
| 2022-04-20 | $28.78 | $128.38 | 67,100 | — | — |
| 2022-04-19 | $27.95 | $124.68 | 56,500 | — | — |
| 2022-04-18 | $27.72 | $123.65 | 42,100 | — | — |
| 2022-04-14 | $27.74 | $123.74 | 43,300 | — | — |
| 2022-04-13 | $28.05 | $125.12 | 37,800 | — | — |
| 2022-04-12 | $27.62 | $123.20 | 63,700 | — | — |
| 2022-04-11 | $27.64 | $123.29 | 35,200 | — | — |
| 2022-04-08 | $28.04 | $125.08 | 43,700 | — | — |
| 2022-04-07 | $27.34 | $121.96 | 37,800 | — | — |
| 2022-04-06 | $27.46 | $122.49 | 52,100 | — | — |
| 2022-04-05 | $27.30 | $121.78 | 45,500 | — | — |
| 2022-04-04 | $28.08 | $125.26 | 103,100 | — | — |
| 2022-04-01 | $27.14 | $121.06 | 54,900 | — | — |
| 2022-03-31 | $27.27 | $121.64 | 45,400 | — | — |
| 2022-03-30 | $27.30 | $121.78 | 45,800 | — | — |
| 2022-03-29 | $27.44 | $122.40 | 124,600 | — | — |
| 2022-03-28 | $27.73 | $123.69 | 103,600 | — | — |
| 2022-03-25 | $28.27 | $126.10 | 130,600 | — | — |
| 2022-03-24 | $28.91 | $128.96 | 190,000 | — | — |
| 2022-03-23 | $27.84 | $124.19 | 117,700 | — | — |
| 2022-03-22 | $27.24 | $121.51 | 90,400 | — | — |
| 2022-03-21 | $26.43 | $117.90 | 76,400 | — | — |
| 2022-03-18 | $26.68 | $119.01 | 305,700 | — | — |
| 2022-03-17 | $26.66 | $118.92 | 84,700 | — | — |
| 2022-03-16 | $26.20 | $116.87 | 65,200 | — | — |
| 2022-03-15 | $25.98 | $115.89 | 102,800 | — | — |
| 2022-03-14 | $25.29 | $112.81 | 99,100 | — | — |
| 2022-03-11 | $25.95 | $115.75 | 95,200 | — | — |
| 2022-03-10 | $26.16 | $116.69 | 51,700 | — | — |
| 2022-03-09 | $26.06 | $116.25 | 75,600 | — | — |
| 2022-03-08 | $26.61 | $118.70 | 188,400 | — | — |
| 2022-03-07 | $25.73 | $114.77 | 154,900 | — | — |
| 2022-03-04 | $25.69 | $114.59 | 93,300 | — | — |
| 2022-03-03 | $26.06 | $116.25 | 58,200 | — | — |
| 2022-03-02 | $25.71 | $114.68 | 80,300 | — | — |
| 2022-03-01 | $25.91 | $115.58 | 103,100 | — | — |
| 2022-02-28 | $26.54 | $118.39 | 202,600 | — | — |
| 2022-02-25 | $25.72 | $114.73 | 81,200 | — | — |
| 2022-02-24 | $25.00 | $111.52 | 114,700 | — | — |
| 2022-02-23 | $25.34 | $113.03 | 79,500 | — | — |
| 2022-02-22 | $25.34 | $113.03 | 116,400 | — | — |
| 2022-02-18 | $26.24 | $117.05 | 93,800 | — | — |
| 2022-02-17 | $26.24 | $117.05 | 74,600 | — | — |
| 2022-02-16 | $26.43 | $117.90 | 61,200 | — | — |
| 2022-02-15 | $26.68 | $119.01 | 84,800 | — | — |
| 2022-02-14 | $26.90 | $119.99 | 105,500 | — | — |
| 2022-02-11 | $27.01 | $120.48 | 113,800 | — | — |
| 2022-02-10 | $26.61 | $118.70 | 103,100 | — | — |
| 2022-02-09 | $26.80 | $119.55 | 105,800 | — | — |
| 2022-02-08 | $26.30 | $117.32 | 83,400 | — | — |
| 2022-02-07 | $26.47 | $118.07 | 161,900 | — | — |
| 2022-02-04 | $27.38 | $119.52 | 187,300 | — | — |
| 2022-02-03 | $27.57 | $120.35 | 92,900 | — | — |
| 2022-02-02 | $27.62 | $120.57 | 236,700 | — | — |
| 2022-02-01 | $27.67 | $120.79 | 136,200 | — | — |
| 2022-01-31 | $26.91 | $117.47 | 86,800 | — | — |
| 2022-01-28 | $26.80 | $116.99 | 58,100 | — | — |
| 2022-01-27 | $26.31 | $114.85 | 55,300 | — | — |
| 2022-01-26 | $26.19 | $114.33 | 81,400 | — | — |
| 2022-01-25 | $26.03 | $113.63 | 129,000 | — | — |
| 2022-01-24 | $25.34 | $110.62 | 158,900 | — | — |
| 2022-01-21 | $25.24 | $110.18 | 74,600 | — | — |
| 2022-01-20 | $25.55 | $111.54 | 81,400 | — | — |
| 2022-01-19 | $26.07 | $113.81 | 136,900 | — | — |
| 2022-01-18 | $26.94 | $117.60 | 281,800 | — | — |
| 2022-01-14 | $26.50 | $115.68 | 63,400 | — | — |
| 2022-01-13 | $26.54 | $115.86 | 92,200 | — | — |
| 2022-01-12 | $26.23 | $114.50 | 105,800 | — | — |
| 2022-01-11 | $26.16 | $114.20 | 190,100 | — | — |
| 2022-01-10 | $25.13 | $109.70 | 161,200 | — | — |
| 2022-01-07 | $25.12 | $109.66 | 61,800 | — | — |
| 2022-01-06 | $24.82 | $108.35 | 64,900 | — | — |
| 2022-01-05 | $24.41 | $106.56 | 128,300 | — | — |
| 2022-01-04 | $24.51 | $107.00 | 99,700 | — | — |
| 2022-01-03 | $24.14 | $105.38 | 96,800 | — | — |