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
- 2014-03-17 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 | $34.73 | $43.71 | 112,400 | — | — |
| 2022-12-29 | $34.68 | $43.65 | 96,600 | — | — |
| 2022-12-28 | $33.64 | $42.34 | 117,300 | — | — |
| 2022-12-27 | $34.89 | $43.91 | 134,400 | — | — |
| 2022-12-23 | $34.41 | $43.31 | 56,900 | — | — |
| 2022-12-22 | $34.67 | $43.64 | 86,600 | — | — |
| 2022-12-21 | $35.04 | $44.10 | 118,200 | — | — |
| 2022-12-20 | $35.14 | $44.23 | 129,900 | — | — |
| 2022-12-19 | $34.06 | $42.87 | 173,900 | — | — |
| 2022-12-16 | $33.50 | $42.16 | 359,300 | — | — |
| 2022-12-15 | $32.81 | $41.29 | 203,800 | — | — |
| 2022-12-14 | $33.45 | $42.10 | 344,300 | — | — |
| 2022-12-13 | $33.37 | $42.00 | 427,600 | — | — |
| 2022-12-12 | $35.83 | $45.10 | 122,700 | — | — |
| 2022-12-09 | $35.02 | $44.08 | 99,200 | — | — |
| 2022-12-08 | $35.18 | $44.28 | 97,400 | — | — |
| 2022-12-07 | $34.52 | $43.45 | 69,900 | — | — |
| 2022-12-06 | $34.19 | $43.03 | 116,000 | — | — |
| 2022-12-05 | $34.42 | $43.32 | 113,000 | — | — |
| 2022-12-02 | $35.50 | $44.68 | 169,800 | — | — |
| 2022-12-01 | $34.53 | $43.46 | 186,200 | — | — |
| 2022-11-30 | $34.50 | $43.42 | 153,400 | — | — |
| 2022-11-29 | $33.21 | $41.80 | 58,900 | — | — |
| 2022-11-28 | $32.70 | $41.16 | 87,900 | — | — |
| 2022-11-25 | $34.29 | $43.16 | 34,100 | — | — |
| 2022-11-23 | $33.88 | $42.64 | 102,600 | — | — |
| 2022-11-22 | $33.90 | $42.67 | 139,100 | — | — |
| 2022-11-21 | $32.78 | $41.26 | 153,200 | — | — |
| 2022-11-18 | $31.96 | $40.22 | 118,600 | — | — |
| 2022-11-17 | $31.97 | $40.24 | 111,500 | — | — |
| 2022-11-16 | $32.54 | $40.95 | 103,100 | — | — |
| 2022-11-15 | $33.49 | $42.15 | 221,600 | — | — |
| 2022-11-14 | $32.69 | $41.14 | 188,600 | — | — |
| 2022-11-11 | $33.18 | $41.76 | 420,000 | — | — |
| 2022-11-10 | $32.55 | $40.97 | 390,800 | — | — |
| 2022-11-09 | $31.71 | $39.91 | 506,100 | — | — |
| 2022-11-08 | $28.00 | $35.24 | 206,900 | — | — |
| 2022-11-07 | $27.38 | $34.46 | 271,300 | — | — |
| 2022-11-04 | $28.70 | $36.12 | 323,600 | — | — |
| 2022-11-03 | $28.58 | $35.97 | 197,400 | — | — |
| 2022-11-02 | $30.05 | $37.82 | 127,100 | — | — |
| 2022-11-01 | $30.42 | $38.29 | 86,900 | — | — |
| 2022-10-31 | $30.41 | $38.27 | 151,900 | — | — |
| 2022-10-28 | $30.12 | $37.91 | 136,900 | — | — |
| 2022-10-27 | $29.69 | $37.37 | 128,100 | — | — |
| 2022-10-26 | $29.55 | $37.19 | 149,400 | — | — |
| 2022-10-25 | $28.80 | $36.25 | 192,800 | — | — |
| 2022-10-24 | $28.72 | $36.15 | 66,900 | — | — |
| 2022-10-21 | $28.45 | $35.81 | 113,500 | — | — |
| 2022-10-20 | $27.90 | $35.11 | 58,200 | — | — |
| 2022-10-19 | $27.67 | $34.83 | 59,600 | — | — |
| 2022-10-18 | $28.36 | $35.69 | 86,200 | — | — |
| 2022-10-17 | $27.56 | $34.69 | 99,500 | — | — |
| 2022-10-14 | $26.44 | $33.28 | 73,500 | — | — |
| 2022-10-13 | $28.19 | $35.48 | 92,900 | — | — |
| 2022-10-12 | $27.20 | $34.23 | 57,900 | — | — |
| 2022-10-11 | $27.32 | $34.38 | 132,700 | — | — |
| 2022-10-10 | $28.00 | $35.24 | 59,300 | — | — |
| 2022-10-07 | $28.22 | $35.52 | 97,600 | — | — |
| 2022-10-06 | $29.24 | $36.80 | 92,600 | — | — |
| 2022-10-05 | $29.50 | $36.88 | 101,400 | — | — |
| 2022-10-04 | $29.67 | $37.09 | 151,100 | — | — |
| 2022-10-03 | $29.22 | $36.53 | 159,200 | — | — |
| 2022-09-30 | $28.39 | $35.49 | 501,200 | — | — |
| 2022-09-29 | $28.32 | $35.40 | 161,300 | — | — |
| 2022-09-28 | $28.07 | $35.09 | 175,400 | — | — |
| 2022-09-27 | $26.80 | $33.50 | 151,100 | — | — |
| 2022-09-26 | $25.52 | $31.90 | 209,000 | — | — |
| 2022-09-23 | $26.49 | $33.11 | 256,700 | — | — |
| 2022-09-22 | $25.85 | $32.31 | 263,100 | — | — |
| 2022-09-21 | $24.43 | $30.54 | 246,700 | — | — |
| 2022-09-20 | $24.06 | $30.08 | 185,400 | — | — |
| 2022-09-19 | $25.77 | $32.21 | 115,000 | — | — |
| 2022-09-16 | $25.40 | $31.75 | 446,500 | — | — |
| 2022-09-15 | $26.74 | $33.43 | 137,700 | — | — |
| 2022-09-14 | $27.93 | $34.91 | 117,200 | — | — |
| 2022-09-13 | $28.40 | $35.50 | 185,700 | — | — |
| 2022-09-12 | $29.05 | $36.31 | 180,700 | — | — |
| 2022-09-09 | $29.05 | $36.31 | 179,000 | — | — |
| 2022-09-08 | $29.74 | $35.93 | 325,800 | — | — |
| 2022-09-07 | $28.82 | $34.82 | 168,000 | — | — |
| 2022-09-06 | $27.95 | $33.76 | 346,600 | — | — |
| 2022-09-02 | $28.91 | $34.92 | 263,100 | — | — |
| 2022-09-01 | $27.99 | $33.81 | 642,200 | — | — |
| 2022-08-31 | $30.91 | $37.34 | 1,305,500 | — | — |
| 2022-08-30 | $35.30 | $42.64 | 174,700 | — | — |
| 2022-08-29 | $36.41 | $43.98 | 180,500 | — | — |
| 2022-08-26 | $36.66 | $44.29 | 239,400 | — | — |
| 2022-08-25 | $37.08 | $44.79 | 176,300 | — | — |
| 2022-08-24 | $35.62 | $43.03 | 223,500 | — | — |
| 2022-08-23 | $33.79 | $40.82 | 223,200 | — | — |
| 2022-08-22 | $33.43 | $40.38 | 154,600 | — | — |
| 2022-08-19 | $34.95 | $42.22 | 132,000 | — | — |
| 2022-08-18 | $35.70 | $43.13 | 144,800 | — | — |
| 2022-08-17 | $35.29 | $42.63 | 91,300 | — | — |
| 2022-08-16 | $35.39 | $42.75 | 107,600 | — | — |
| 2022-08-15 | $35.10 | $42.40 | 141,200 | — | — |
| 2022-08-12 | $35.70 | $43.12 | 130,800 | — | — |
| 2022-08-11 | $35.50 | $42.88 | 164,400 | — | — |
| 2022-08-10 | $35.16 | $42.47 | 227,700 | — | — |
| 2022-08-09 | $34.12 | $41.22 | 231,000 | — | — |
| 2022-08-08 | $33.63 | $40.63 | 142,000 | — | — |
| 2022-08-05 | $32.85 | $39.68 | 186,900 | — | — |
| 2022-08-04 | $33.49 | $40.46 | 240,000 | — | — |
| 2022-08-03 | $32.41 | $39.15 | 232,900 | — | — |
| 2022-08-02 | $31.23 | $37.73 | 134,800 | — | — |
| 2022-08-01 | $30.59 | $36.95 | 98,300 | — | — |
| 2022-07-29 | $30.30 | $36.60 | 96,100 | — | — |
| 2022-07-28 | $30.14 | $36.41 | 92,300 | — | — |
| 2022-07-27 | $30.53 | $36.88 | 125,900 | — | — |
| 2022-07-26 | $28.65 | $34.61 | 99,200 | — | — |
| 2022-07-25 | $28.80 | $34.79 | 79,400 | — | — |
| 2022-07-22 | $28.26 | $34.14 | 144,300 | — | — |
| 2022-07-21 | $29.52 | $35.66 | 142,700 | — | — |
| 2022-07-20 | $30.19 | $36.47 | 180,200 | — | — |
| 2022-07-19 | $30.64 | $37.01 | 195,300 | — | — |
| 2022-07-18 | $29.30 | $35.39 | 129,100 | — | — |
| 2022-07-15 | $28.69 | $34.66 | 109,800 | — | — |
| 2022-07-14 | $27.94 | $33.75 | 125,100 | — | — |
| 2022-07-13 | $28.14 | $33.99 | 140,500 | — | — |
| 2022-07-12 | $27.94 | $33.75 | 102,900 | — | — |
| 2022-07-11 | $28.64 | $34.60 | 206,300 | — | — |
| 2022-07-08 | $27.98 | $33.80 | 173,600 | — | — |
| 2022-07-07 | $28.46 | $34.38 | 502,100 | — | — |
| 2022-07-06 | $27.19 | $32.85 | 539,600 | — | — |
| 2022-07-05 | $27.69 | $33.45 | 418,800 | — | — |
| 2022-07-01 | $32.30 | $39.02 | 115,200 | — | — |
| 2022-06-30 | $32.25 | $38.96 | 146,800 | — | — |
| 2022-06-29 | $32.00 | $38.66 | 87,600 | — | — |
| 2022-06-28 | $32.86 | $39.70 | 146,900 | — | — |
| 2022-06-27 | $34.28 | $41.41 | 109,400 | — | — |
| 2022-06-24 | $33.50 | $40.47 | 172,500 | — | — |
| 2022-06-23 | $32.14 | $38.83 | 174,200 | — | — |
| 2022-06-22 | $31.98 | $38.63 | 136,900 | — | — |
| 2022-06-21 | $32.14 | $38.83 | 146,100 | — | — |
| 2022-06-17 | $31.06 | $37.52 | 182,500 | — | — |
| 2022-06-16 | $31.29 | $37.80 | 160,500 | — | — |
| 2022-06-15 | $31.59 | $38.16 | 182,400 | — | — |
| 2022-06-14 | $30.90 | $37.33 | 186,500 | — | — |
| 2022-06-13 | $30.37 | $36.69 | 324,100 | — | — |
| 2022-06-10 | $33.76 | $40.78 | 246,400 | — | — |
| 2022-06-09 | $32.74 | $39.55 | 235,000 | — | — |
| 2022-06-08 | $33.86 | $40.90 | 246,800 | — | — |
| 2022-06-07 | $35.00 | $42.28 | 282,900 | — | — |
| 2022-06-06 | $34.49 | $41.66 | 453,600 | — | — |
| 2022-06-03 | $37.01 | $44.70 | 134,800 | — | — |
| 2022-06-02 | $37.95 | $45.84 | 336,000 | — | — |
| 2022-06-01 | $36.54 | $44.13 | 255,800 | — | — |
| 2022-05-31 | $38.01 | $45.92 | 397,800 | — | — |
| 2022-05-27 | $38.85 | $46.93 | 301,000 | — | — |
| 2022-05-26 | $40.00 | $48.32 | 399,000 | — | — |
| 2022-05-25 | $38.95 | $47.05 | 457,000 | — | — |
| 2022-05-24 | $35.29 | $42.63 | 298,800 | — | — |
| 2022-05-23 | $34.76 | $41.98 | 364,600 | — | — |
| 2022-05-20 | $31.62 | $38.20 | 162,600 | — | — |
| 2022-05-19 | $32.33 | $39.05 | 192,200 | — | — |
| 2022-05-18 | $31.09 | $37.56 | 211,800 | — | — |
| 2022-05-17 | $32.49 | $39.25 | 162,800 | — | — |
| 2022-05-16 | $31.48 | $38.02 | 204,200 | — | — |
| 2022-05-13 | $31.79 | $38.40 | 331,600 | — | — |
| 2022-05-12 | $30.70 | $37.09 | 290,400 | — | — |
| 2022-05-11 | $30.86 | $37.28 | 233,800 | — | — |
| 2022-05-10 | $32.46 | $39.21 | 304,000 | — | — |
| 2022-05-09 | $32.97 | $39.83 | 304,800 | — | — |
| 2022-05-06 | $35.16 | $42.47 | 450,200 | — | — |
| 2022-05-05 | $37.30 | $45.06 | 355,000 | — | — |
| 2022-05-04 | $38.72 | $46.78 | 316,600 | — | — |
| 2022-05-03 | $37.86 | $45.74 | 252,600 | — | — |
| 2022-05-02 | $37.70 | $45.54 | 410,200 | — | — |
| 2022-04-29 | $39.40 | $47.60 | 300,800 | — | — |
| 2022-04-28 | $39.56 | $47.80 | 139,400 | — | — |
| 2022-04-27 | $38.78 | $46.84 | 160,000 | — | — |
| 2022-04-26 | $37.87 | $45.74 | 156,600 | — | — |
| 2022-04-25 | $38.92 | $47.01 | 159,000 | — | — |
| 2022-04-22 | $39.29 | $47.47 | 246,800 | — | — |
| 2022-04-21 | $40.94 | $49.45 | 312,800 | — | — |
| 2022-04-20 | $44.17 | $53.36 | 190,600 | — | — |
| 2022-04-19 | $44.04 | $53.21 | 222,400 | — | — |
| 2022-04-18 | $43.03 | $51.98 | 246,600 | — | — |
| 2022-04-14 | $42.01 | $50.74 | 305,400 | — | — |
| 2022-04-13 | $41.01 | $49.53 | 184,400 | — | — |
| 2022-04-12 | $39.03 | $47.15 | 216,400 | — | — |
| 2022-04-11 | $38.32 | $46.29 | 100,000 | — | — |
| 2022-04-08 | $38.75 | $46.81 | 185,400 | — | — |
| 2022-04-07 | $37.85 | $45.72 | 118,400 | — | — |
| 2022-04-06 | $37.76 | $45.61 | 176,400 | — | — |
| 2022-04-05 | $38.50 | $46.51 | 201,600 | — | — |
| 2022-04-04 | $39.29 | $47.47 | 140,000 | — | — |
| 2022-04-01 | $39.94 | $48.24 | 176,600 | — | — |
| 2022-03-31 | $38.67 | $46.71 | 334,400 | — | — |
| 2022-03-30 | $39.81 | $48.09 | 173,600 | — | — |
| 2022-03-29 | $41.54 | $50.19 | 356,400 | — | — |
| 2022-03-28 | $38.92 | $47.02 | 177,600 | — | — |
| 2022-03-25 | $39.70 | $47.96 | 138,200 | — | — |
| 2022-03-24 | $40.01 | $48.33 | 196,600 | — | — |
| 2022-03-23 | $39.57 | $47.80 | 213,400 | — | — |
| 2022-03-22 | $39.29 | $47.46 | 378,400 | — | — |
| 2022-03-21 | $40.55 | $48.99 | 504,800 | — | — |
| 2022-03-18 | $37.28 | $45.03 | 386,200 | — | — |
| 2022-03-17 | $37.20 | $44.93 | 338,400 | — | — |
| 2022-03-16 | $36.42 | $44.00 | 503,400 | — | — |
| 2022-03-15 | $34.61 | $41.81 | 301,200 | — | — |
| 2022-03-14 | $34.71 | $41.93 | 177,800 | — | — |
| 2022-03-11 | $35.04 | $42.33 | 268,400 | — | — |
| 2022-03-10 | $36.70 | $44.33 | 174,200 | — | — |
| 2022-03-09 | $37.35 | $45.12 | 190,200 | — | — |
| 2022-03-08 | $35.76 | $43.19 | 214,400 | — | — |
| 2022-03-07 | $35.51 | $42.90 | 435,000 | — | — |
| 2022-03-04 | $37.90 | $45.78 | 215,200 | — | — |
| 2022-03-03 | $38.88 | $46.97 | 294,400 | — | — |
| 2022-03-02 | $37.21 | $44.94 | 335,800 | — | — |
| 2022-03-01 | $35.54 | $42.93 | 219,200 | — | — |
| 2022-02-28 | $35.85 | $43.31 | 185,400 | — | — |
| 2022-02-25 | $35.26 | $42.60 | 165,000 | — | — |
| 2022-02-24 | $34.01 | $41.09 | 168,400 | — | — |
| 2022-02-23 | $33.19 | $40.09 | 173,800 | — | — |
| 2022-02-22 | $34.13 | $41.24 | 161,200 | — | — |
| 2022-02-18 | $35.26 | $42.59 | 201,400 | — | — |
| 2022-02-17 | $35.63 | $43.05 | 160,800 | — | — |
| 2022-02-16 | $36.84 | $44.50 | 130,400 | — | — |
| 2022-02-15 | $36.75 | $44.39 | 161,200 | — | — |
| 2022-02-14 | $36.76 | $44.41 | 260,200 | — | — |
| 2022-02-11 | $37.48 | $45.28 | 328,800 | — | — |
| 2022-02-10 | $37.53 | $45.33 | 448,400 | — | — |
| 2022-02-09 | $37.00 | $44.70 | 503,400 | — | — |
| 2022-02-08 | $34.58 | $41.77 | 342,000 | — | — |
| 2022-02-07 | $33.40 | $40.35 | 250,600 | — | — |
| 2022-02-04 | $31.50 | $38.06 | 102,000 | — | — |
| 2022-02-03 | $31.59 | $38.16 | 128,600 | — | — |
| 2022-02-02 | $32.16 | $38.85 | 108,000 | — | — |
| 2022-02-01 | $31.99 | $38.64 | 156,200 | — | — |
| 2022-01-31 | $30.95 | $37.39 | 138,000 | — | — |
| 2022-01-28 | $29.51 | $35.65 | 122,400 | — | — |
| 2022-01-27 | $29.41 | $35.52 | 137,200 | — | — |
| 2022-01-26 | $29.67 | $35.85 | 170,000 | — | — |
| 2022-01-25 | $29.58 | $35.73 | 193,000 | — | — |
| 2022-01-24 | $29.73 | $35.91 | 280,000 | — | — |
| 2022-01-21 | $28.71 | $34.68 | 253,200 | — | — |
| 2022-01-20 | $29.53 | $35.67 | 235,000 | — | — |
| 2022-01-19 | $30.11 | $36.37 | 200,200 | — | — |
| 2022-01-18 | $29.63 | $35.79 | 222,800 | — | — |
| 2022-01-14 | $29.38 | $35.49 | 133,800 | — | — |
| 2022-01-13 | $29.51 | $35.65 | 131,800 | — | — |
| 2022-01-12 | $29.50 | $35.63 | 116,400 | — | — |
| 2022-01-11 | $29.46 | $35.58 | 139,800 | — | — |
| 2022-01-10 | $28.99 | $35.01 | 150,200 | — | — |
| 2022-01-07 | $28.15 | $34.01 | 93,000 | — | — |
| 2022-01-06 | $28.22 | $34.08 | 130,600 | — | — |
| 2022-01-05 | $28.65 | $34.60 | 93,400 | — | — |
| 2022-01-04 | $29.58 | $35.73 | 127,600 | — | — |
| 2022-01-03 | $29.61 | $35.76 | 180,400 | — | — |