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
- 2019-09-18 to 2026-09-03
- 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 | $31.63 | $31.63 | 6,400 | — | — |
| 2022-12-29 | $32.47 | $32.47 | 4,100 | — | — |
| 2022-12-28 | $33.38 | $33.38 | 7,800 | — | — |
| 2022-12-27 | $33.83 | $33.83 | 4,500 | — | — |
| 2022-12-23 | $34.21 | $34.21 | 2,600 | — | — |
| 2022-12-22 | $34.33 | $34.33 | 5,000 | — | — |
| 2022-12-21 | $33.74 | $33.74 | 11,000 | — | — |
| 2022-12-20 | $34.35 | $34.35 | 2,100 | — | — |
| 2022-12-19 | $33.60 | $33.60 | 5,800 | — | — |
| 2022-12-16 | $33.61 | $33.61 | 5,600 | — | — |
| 2022-12-15 | $34.07 | $34.07 | 4,800 | — | — |
| 2022-12-14 | $34.26 | $34.26 | 6,200 | — | — |
| 2022-12-13 | $35.52 | $35.52 | 9,300 | — | — |
| 2022-12-12 | $35.79 | $35.79 | 3,100 | — | — |
| 2022-12-09 | $34.93 | $34.93 | 1,800 | — | — |
| 2022-12-08 | $35.34 | $35.34 | 3,100 | — | — |
| 2022-12-07 | $35.01 | $35.01 | 6,800 | — | — |
| 2022-12-06 | $35.33 | $35.33 | 6,400 | — | — |
| 2022-12-05 | $34.83 | $34.83 | 8,400 | — | — |
| 2022-12-02 | $34.91 | $34.91 | 9,100 | — | — |
| 2022-12-01 | $34.12 | $34.12 | 9,600 | — | — |
| 2022-11-30 | $34.19 | $34.19 | 15,900 | — | — |
| 2022-11-29 | $32.58 | $32.58 | 15,300 | — | — |
| 2022-11-28 | $31.20 | $31.20 | 6,100 | — | — |
| 2022-11-25 | $31.31 | $31.31 | 6,000 | — | — |
| 2022-11-23 | $30.43 | $30.43 | 4,000 | — | — |
| 2022-11-22 | $29.43 | $29.43 | 8,700 | — | — |
| 2022-11-21 | $29.60 | $29.60 | 11,400 | — | — |
| 2022-11-18 | $28.90 | $28.90 | 1,800 | — | — |
| 2022-11-17 | $28.87 | $28.87 | 3,800 | — | — |
| 2022-11-16 | $29.22 | $29.22 | 3,000 | — | — |
| 2022-11-15 | $30.63 | $30.63 | 3,100 | — | — |
| 2022-11-14 | $29.77 | $29.77 | 4,600 | — | — |
| 2022-11-11 | $30.26 | $30.26 | 9,900 | — | — |
| 2022-11-10 | $29.08 | $29.08 | 11,200 | — | — |
| 2022-11-09 | $29.02 | $29.02 | 2,300 | — | — |
| 2022-11-08 | $30.38 | $30.38 | 2,500 | — | — |
| 2022-11-07 | $31.00 | $31.00 | 3,500 | — | — |
| 2022-11-04 | $30.37 | $30.37 | 4,800 | — | — |
| 2022-11-03 | $30.50 | $30.50 | 4,800 | — | — |
| 2022-11-02 | $30.40 | $30.40 | 3,100 | — | — |
| 2022-11-01 | $30.51 | $30.51 | 5,800 | — | — |
| 2022-10-31 | $31.67 | $31.67 | 2,600 | — | — |
| 2022-10-28 | $32.61 | $32.61 | 10,100 | — | — |
| 2022-10-27 | $32.00 | $32.00 | 33,600 | — | — |
| 2022-10-26 | $29.92 | $29.92 | 9,700 | — | — |
| 2022-10-25 | $30.65 | $30.65 | 9,400 | — | — |
| 2022-10-24 | $28.86 | $28.86 | 22,300 | — | — |
| 2022-10-21 | $27.51 | $27.51 | 7,300 | — | — |
| 2022-10-20 | $26.41 | $26.41 | 1,500 | — | — |
| 2022-10-19 | $26.70 | $26.70 | 3,700 | — | — |
| 2022-10-18 | $26.80 | $26.79 | 4,100 | — | — |
| 2022-10-17 | $26.73 | $26.73 | 4,400 | — | — |
| 2022-10-14 | $26.94 | $26.94 | 1,300 | — | — |
| 2022-10-13 | $27.40 | $27.40 | 3,700 | — | — |
| 2022-10-12 | $26.22 | $26.22 | 2,300 | — | — |
| 2022-10-11 | $26.25 | $26.25 | 2,400 | — | — |
| 2022-10-10 | $26.41 | $26.41 | 2,400 | — | — |
| 2022-10-07 | $27.21 | $27.21 | 18,500 | — | — |
| 2022-10-06 | $27.21 | $27.21 | 6,200 | — | — |
| 2022-10-05 | $26.72 | $26.72 | 3,500 | — | — |
| 2022-10-04 | $26.72 | $26.72 | 9,200 | — | — |
| 2022-10-03 | $26.23 | $26.23 | 13,500 | — | — |
| 2022-09-30 | $26.01 | $26.01 | 9,800 | — | — |
| 2022-09-29 | $25.97 | $25.97 | 6,600 | — | — |
| 2022-09-28 | $25.76 | $25.76 | 102,000 | — | — |
| 2022-09-27 | $26.81 | $26.81 | 49,700 | — | — |
| 2022-09-26 | $27.57 | $27.57 | 26,900 | — | — |
| 2022-09-23 | $26.13 | $26.13 | 104,900 | — | — |
| 2022-09-22 | $27.66 | $27.66 | 30,900 | — | — |
| 2022-09-21 | $27.39 | $27.39 | 7,100 | — | — |
| 2022-09-20 | $28.03 | $28.03 | 4,300 | — | — |
| 2022-09-19 | $27.86 | $27.86 | 6,500 | — | — |
| 2022-09-16 | $28.74 | $28.74 | 10,000 | — | — |
| 2022-09-15 | $28.54 | $28.54 | 3,800 | — | — |
| 2022-09-14 | $28.45 | $28.45 | 12,000 | — | — |
| 2022-09-13 | $27.80 | $27.80 | 6,400 | — | — |
| 2022-09-12 | $28.50 | $28.50 | 41,100 | — | — |
| 2022-09-09 | $25.85 | $25.85 | 54,500 | — | — |
| 2022-09-08 | $26.36 | $26.36 | 18,400 | — | — |
| 2022-09-07 | $27.30 | $27.30 | 19,500 | — | — |
| 2022-09-06 | $27.10 | $27.10 | 166,800 | — | — |
| 2022-09-02 | $30.50 | $30.50 | 13,700 | — | — |
| 2022-09-01 | $31.75 | $31.75 | 10,200 | — | — |
| 2022-08-31 | $31.72 | $31.72 | 18,800 | — | — |
| 2022-08-30 | $31.82 | $31.82 | 35,300 | — | — |
| 2022-08-29 | $33.89 | $33.89 | 32,500 | — | — |
| 2022-08-26 | $35.60 | $35.60 | 26,000 | — | — |
| 2022-08-25 | $34.79 | $34.79 | 7,000 | — | — |
| 2022-08-24 | $35.13 | $35.13 | 11,500 | — | — |
| 2022-08-23 | $35.31 | $35.31 | 108,100 | — | — |
| 2022-08-22 | $36.42 | $36.42 | 45,700 | — | — |
| 2022-08-19 | $38.90 | $38.90 | 37,400 | — | — |
| 2022-08-18 | $38.42 | $38.42 | 36,100 | — | — |
| 2022-08-17 | $38.48 | $38.48 | 43,200 | — | — |
| 2022-08-16 | $36.86 | $36.86 | 91,400 | — | — |
| 2022-08-15 | $35.94 | $35.94 | 52,600 | — | — |
| 2022-08-12 | $35.28 | $35.28 | 144,400 | — | — |
| 2022-08-11 | $34.31 | $34.31 | 13,600 | — | — |
| 2022-08-10 | $34.00 | $34.00 | 13,600 | — | — |
| 2022-08-09 | $33.69 | $33.69 | 9,100 | — | — |
| 2022-08-08 | $33.35 | $33.35 | 7,200 | — | — |
| 2022-08-05 | $33.58 | $33.58 | 15,800 | — | — |
| 2022-08-04 | $33.35 | $33.35 | 15,700 | — | — |
| 2022-08-03 | $33.15 | $33.15 | 10,800 | — | — |
| 2022-08-02 | $32.14 | $32.14 | 13,100 | — | — |
| 2022-08-01 | $31.90 | $31.90 | 9,000 | — | — |
| 2022-07-29 | $30.92 | $30.92 | 10,600 | — | — |
| 2022-07-28 | $31.14 | $31.14 | 11,600 | — | — |
| 2022-07-27 | $30.04 | $30.04 | 6,300 | — | — |
| 2022-07-26 | $30.13 | $30.13 | 23,900 | — | — |
| 2022-07-25 | $29.93 | $29.93 | 10,200 | — | — |
| 2022-07-22 | $29.82 | $29.82 | 17,600 | — | — |
| 2022-07-21 | $30.56 | $30.56 | 17,300 | — | — |
| 2022-07-20 | $30.77 | $30.77 | 18,800 | — | — |
| 2022-07-19 | $32.60 | $32.60 | 15,700 | — | — |
| 2022-07-18 | $32.93 | $32.93 | 9,500 | — | — |
| 2022-07-15 | $33.50 | $33.50 | 10,200 | — | — |
| 2022-07-14 | $32.81 | $32.81 | 18,000 | — | — |
| 2022-07-13 | $32.49 | $32.49 | 4,700 | — | — |
| 2022-07-12 | $33.52 | $33.52 | 16,600 | — | — |
| 2022-07-11 | $32.86 | $32.86 | 1,600 | — | — |
| 2022-07-08 | $32.35 | $32.35 | 8,900 | — | — |
| 2022-07-07 | $33.00 | $33.00 | 14,900 | — | — |
| 2022-07-06 | $32.79 | $32.79 | 4,300 | — | — |
| 2022-07-05 | $32.44 | $32.44 | 29,900 | — | — |
| 2022-07-01 | $34.39 | $34.39 | 30,100 | — | — |
| 2022-06-30 | $35.06 | $35.06 | 28,700 | — | — |
| 2022-06-29 | $34.85 | $34.85 | 8,000 | — | — |
| 2022-06-28 | $34.16 | $34.16 | 25,500 | — | — |
| 2022-06-27 | $33.11 | $33.11 | 21,900 | — | — |
| 2022-06-24 | $32.60 | $32.60 | 18,300 | — | — |
| 2022-06-23 | $33.00 | $33.00 | 29,700 | — | — |
| 2022-06-22 | $32.01 | $32.01 | 15,700 | — | — |
| 2022-06-21 | $32.90 | $32.90 | 32,400 | — | — |
| 2022-06-17 | $31.99 | $31.99 | 14,000 | — | — |
| 2022-06-16 | $32.24 | $32.24 | 22,000 | — | — |
| 2022-06-15 | $33.91 | $33.91 | 21,400 | — | — |
| 2022-06-14 | $32.69 | $32.69 | 32,200 | — | — |
| 2022-06-13 | $31.72 | $31.72 | 50,700 | — | — |
| 2022-06-10 | $32.28 | $32.28 | 17,900 | — | — |
| 2022-06-09 | $31.63 | $31.63 | 25,300 | — | — |
| 2022-06-08 | $31.53 | $31.53 | 14,300 | — | — |
| 2022-06-07 | $31.80 | $31.80 | 13,100 | — | — |
| 2022-06-06 | $32.00 | $32.00 | 46,900 | — | — |
| 2022-06-03 | $34.31 | $34.31 | 18,700 | — | — |
| 2022-06-02 | $34.00 | $34.00 | 14,500 | — | — |
| 2022-06-01 | $33.81 | $33.81 | 28,600 | — | — |
| 2022-05-31 | $32.95 | $32.95 | 21,800 | — | — |
| 2022-05-27 | $33.00 | $33.00 | 14,900 | — | — |
| 2022-05-26 | $33.28 | $33.28 | 33,800 | — | — |
| 2022-05-25 | $31.63 | $31.63 | 6,900 | — | — |
| 2022-05-24 | $31.36 | $31.36 | 30,700 | — | — |
| 2022-05-23 | $30.30 | $30.30 | 83,900 | — | — |
| 2022-05-20 | $31.28 | $31.28 | 79,300 | — | — |
| 2022-05-19 | $32.40 | $32.40 | 82,800 | — | — |
| 2022-05-18 | $33.05 | $33.05 | 89,800 | — | — |
| 2022-05-17 | $35.71 | $35.71 | 74,800 | — | — |
| 2022-05-16 | $35.50 | $35.50 | 18,500 | — | — |
| 2022-05-13 | $34.71 | $34.71 | 38,700 | — | — |
| 2022-05-12 | $34.70 | $34.70 | 18,200 | — | — |
| 2022-05-11 | $34.70 | $34.70 | 36,000 | — | — |
| 2022-05-10 | $34.21 | $34.21 | 16,300 | — | — |
| 2022-05-09 | $33.77 | $33.77 | 50,000 | — | — |
| 2022-05-06 | $36.17 | $36.17 | 55,800 | — | — |
| 2022-05-05 | $34.87 | $34.87 | 30,300 | — | — |
| 2022-05-04 | $34.44 | $34.44 | 15,000 | — | — |
| 2022-05-03 | $34.66 | $34.66 | 152,900 | — | — |
| 2022-05-02 | $32.52 | $32.52 | 34,300 | — | — |
| 2022-04-29 | $32.82 | $32.82 | 21,200 | — | — |
| 2022-04-28 | $33.09 | $33.09 | 18,400 | — | — |
| 2022-04-27 | $31.83 | $31.83 | 37,300 | — | — |
| 2022-04-26 | $32.19 | $32.19 | 49,600 | — | — |
| 2022-04-25 | $32.73 | $32.73 | 41,000 | — | — |
| 2022-04-22 | $34.75 | $34.75 | 25,200 | — | — |
| 2022-04-21 | $34.07 | $34.07 | 95,900 | — | — |
| 2022-04-20 | $33.94 | $33.94 | 96,800 | — | — |
| 2022-04-19 | $31.45 | $31.45 | 31,200 | — | — |
| 2022-04-18 | $31.15 | $31.15 | 35,400 | — | — |
| 2022-04-14 | $31.09 | $31.09 | 20,900 | — | — |
| 2022-04-13 | $30.43 | $30.43 | 16,300 | — | — |
| 2022-04-12 | $30.98 | $30.98 | 15,400 | — | — |
| 2022-04-11 | $30.39 | $30.39 | 23,700 | — | — |
| 2022-04-08 | $31.45 | $31.45 | 29,200 | — | — |
| 2022-04-07 | $31.31 | $31.31 | 35,400 | — | — |
| 2022-04-06 | $30.32 | $30.32 | 24,500 | — | — |
| 2022-04-05 | $30.70 | $30.70 | 15,000 | — | — |
| 2022-04-04 | $31.02 | $31.02 | 46,700 | — | — |
| 2022-04-01 | $30.71 | $30.71 | 21,400 | — | — |
| 2022-03-31 | $30.07 | $30.07 | 20,800 | — | — |
| 2022-03-30 | $30.96 | $30.96 | 14,200 | — | — |
| 2022-03-29 | $31.93 | $31.93 | 75,300 | — | — |
| 2022-03-28 | $31.58 | $31.58 | 23,900 | — | — |
| 2022-03-25 | $30.73 | $30.73 | 27,700 | — | — |
| 2022-03-24 | $30.82 | $30.82 | 22,200 | — | — |
| 2022-03-23 | $29.95 | $29.95 | 85,100 | — | — |
| 2022-03-22 | $31.42 | $31.42 | 39,500 | — | — |
| 2022-03-21 | $31.18 | $31.18 | 23,200 | — | — |
| 2022-03-18 | $30.95 | $30.95 | 55,000 | — | — |
| 2022-03-17 | $31.42 | $31.42 | 43,800 | — | — |
| 2022-03-16 | $31.03 | $31.03 | 71,100 | — | — |
| 2022-03-15 | $30.69 | $30.69 | 76,700 | — | — |
| 2022-03-14 | $30.27 | $30.27 | 120,600 | — | — |
| 2022-03-11 | $30.19 | $30.19 | 87,300 | — | — |
| 2022-03-10 | $29.34 | $29.34 | 87,200 | — | — |
| 2022-03-09 | $28.47 | $28.47 | 83,800 | — | — |
| 2022-03-08 | $26.89 | $26.89 | 179,400 | — | — |
| 2022-03-07 | $22.50 | $22.50 | 261,700 | — | — |
| 2022-03-04 | $25.88 | $25.88 | 83,600 | — | — |
| 2022-03-03 | $26.03 | $26.03 | 163,500 | — | — |
| 2022-03-02 | $26.53 | $26.53 | 135,600 | — | — |
| 2022-03-01 | $27.35 | $27.35 | 583,100 | — | — |
| 2022-02-28 | $32.26 | $32.26 | 300,500 | — | — |
| 2022-02-25 | $34.56 | $34.56 | 58,900 | — | — |
| 2022-02-24 | $33.93 | $33.93 | 233,700 | — | — |
| 2022-02-23 | $37.03 | $37.03 | 138,400 | — | — |
| 2022-02-22 | $35.18 | $35.18 | 177,600 | — | — |
| 2022-02-18 | $34.91 | $34.91 | 113,700 | — | — |
| 2022-02-17 | $33.64 | $33.64 | 116,200 | — | — |
| 2022-02-16 | $34.83 | $34.83 | 304,900 | — | — |
| 2022-02-15 | $35.24 | $35.24 | 63,400 | — | — |
| 2022-02-14 | $35.91 | $35.91 | 119,000 | — | — |
| 2022-02-11 | $36.69 | $36.69 | 66,200 | — | — |
| 2022-02-10 | $35.63 | $35.63 | 92,000 | — | — |
| 2022-02-09 | $35.90 | $35.90 | 261,700 | — | — |
| 2022-02-08 | $37.73 | $37.73 | 112,200 | — | — |
| 2022-02-07 | $37.78 | $37.78 | 158,900 | — | — |
| 2022-02-04 | $37.88 | $37.88 | 138,700 | — | — |
| 2022-02-03 | $37.27 | $37.27 | 113,800 | — | — |
| 2022-02-02 | $37.12 | $37.12 | 189,300 | — | — |
| 2022-02-01 | $35.22 | $35.22 | 59,600 | — | — |
| 2022-01-31 | $35.17 | $35.17 | 65,500 | — | — |
| 2022-01-28 | $35.00 | $35.00 | 62,900 | — | — |
| 2022-01-27 | $34.98 | $34.98 | 104,600 | — | — |
| 2022-01-26 | $34.73 | $34.73 | 96,100 | — | — |
| 2022-01-25 | $34.36 | $34.36 | 180,500 | — | — |
| 2022-01-24 | $32.89 | $32.89 | 108,700 | — | — |
| 2022-01-21 | $33.17 | $33.17 | 80,200 | — | — |
| 2022-01-20 | $33.46 | $33.46 | 100,300 | — | — |
| 2022-01-19 | $31.76 | $31.76 | 101,200 | — | — |
| 2022-01-18 | $32.55 | $32.55 | 121,100 | — | — |
| 2022-01-14 | $32.54 | $32.54 | 96,100 | — | — |
| 2022-01-13 | $31.74 | $31.74 | 85,900 | — | — |
| 2022-01-12 | $31.56 | $31.56 | 52,000 | — | — |
| 2022-01-11 | $32.31 | $32.31 | 53,500 | — | — |
| 2022-01-10 | $32.09 | $32.09 | 118,300 | — | — |
| 2022-01-07 | $33.31 | $33.31 | 55,800 | — | — |
| 2022-01-06 | $34.09 | $34.09 | 87,500 | — | — |
| 2022-01-05 | $34.52 | $34.52 | 211,200 | — | — |
| 2022-01-04 | $33.89 | $33.89 | 111,300 | — | — |
| 2022-01-03 | $33.07 | $33.07 | 145,100 | — | — |