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
- 2013-04-18 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 | $28.98 | $47.71 | 535,900 | — | — |
| 2022-12-29 | $29.98 | $49.36 | 450,100 | — | — |
| 2022-12-28 | $28.46 | $46.86 | 491,000 | — | — |
| 2022-12-27 | $29.54 | $48.64 | 575,900 | — | — |
| 2022-12-23 | $30.23 | $49.16 | 419,200 | — | — |
| 2022-12-22 | $31.14 | $50.63 | 563,300 | — | — |
| 2022-12-21 | $31.64 | $51.45 | 441,600 | — | — |
| 2022-12-20 | $30.70 | $49.92 | 442,600 | — | — |
| 2022-12-19 | $30.03 | $48.83 | 485,000 | — | — |
| 2022-12-16 | $30.73 | $49.97 | 1,297,900 | — | — |
| 2022-12-15 | $32.39 | $52.67 | 719,600 | — | — |
| 2022-12-14 | $34.56 | $56.20 | 676,300 | — | — |
| 2022-12-13 | $33.16 | $53.92 | 838,700 | — | — |
| 2022-12-12 | $33.08 | $53.79 | 471,500 | — | — |
| 2022-12-09 | $31.93 | $51.92 | 375,700 | — | — |
| 2022-12-08 | $31.66 | $51.48 | 734,600 | — | — |
| 2022-12-07 | $30.75 | $50.00 | 523,900 | — | — |
| 2022-12-06 | $30.75 | $50.00 | 420,600 | — | — |
| 2022-12-05 | $31.74 | $51.61 | 434,600 | — | — |
| 2022-12-02 | $31.79 | $51.69 | 406,400 | — | — |
| 2022-12-01 | $32.04 | $52.10 | 606,800 | — | — |
| 2022-11-30 | $32.44 | $52.75 | 1,002,400 | — | — |
| 2022-11-29 | $30.88 | $50.21 | 1,003,500 | — | — |
| 2022-11-28 | $30.22 | $49.14 | 640,700 | — | — |
| 2022-11-25 | $30.81 | $50.10 | 452,000 | — | — |
| 2022-11-23 | $30.96 | $50.34 | 564,300 | — | — |
| 2022-11-22 | $31.97 | $51.98 | 810,600 | — | — |
| 2022-11-21 | $30.81 | $50.10 | 550,800 | — | — |
| 2022-11-18 | $31.18 | $50.70 | 758,700 | — | — |
| 2022-11-17 | $30.95 | $50.33 | 690,300 | — | — |
| 2022-11-16 | $31.04 | $50.47 | 731,400 | — | — |
| 2022-11-15 | $31.48 | $51.19 | 816,900 | — | — |
| 2022-11-14 | $31.90 | $51.87 | 778,600 | — | — |
| 2022-11-11 | $33.05 | $53.74 | 1,017,300 | — | — |
| 2022-11-10 | $32.09 | $52.18 | 1,311,900 | — | — |
| 2022-11-09 | $28.95 | $47.07 | 1,138,700 | — | — |
| 2022-11-08 | $28.45 | $46.26 | 421,600 | — | — |
| 2022-11-07 | $28.25 | $45.94 | 822,400 | — | — |
| 2022-11-04 | $27.48 | $44.68 | 1,106,900 | — | — |
| 2022-11-03 | $26.64 | $43.32 | 661,000 | — | — |
| 2022-11-02 | $25.65 | $41.71 | 1,160,800 | — | — |
| 2022-11-01 | $27.23 | $44.28 | 725,200 | — | — |
| 2022-10-31 | $27.18 | $44.20 | 760,800 | — | — |
| 2022-10-28 | $27.29 | $44.37 | 1,538,400 | — | — |
| 2022-10-27 | $26.84 | $43.64 | 1,365,700 | — | — |
| 2022-10-26 | $25.88 | $42.08 | 1,201,200 | — | — |
| 2022-10-25 | $24.18 | $39.32 | 1,815,800 | — | — |
| 2022-10-24 | $22.27 | $36.21 | 1,039,500 | — | — |
| 2022-10-21 | $22.84 | $37.14 | 979,900 | — | — |
| 2022-10-20 | $22.09 | $35.92 | 664,800 | — | — |
| 2022-10-19 | $23.13 | $37.61 | 957,300 | — | — |
| 2022-10-18 | $23.61 | $38.39 | 1,029,700 | — | — |
| 2022-10-17 | $23.82 | $38.73 | 2,217,300 | — | — |
| 2022-10-14 | $22.91 | $37.25 | 1,175,800 | — | — |
| 2022-10-13 | $25.51 | $41.48 | 1,382,600 | — | — |
| 2022-10-12 | $26.28 | $42.73 | 617,100 | — | — |
| 2022-10-11 | $27.88 | $45.33 | 687,200 | — | — |
| 2022-10-10 | $27.15 | $44.15 | 595,800 | — | — |
| 2022-10-07 | $27.71 | $45.06 | 678,400 | — | — |
| 2022-10-06 | $28.36 | $46.11 | 1,147,800 | — | — |
| 2022-10-05 | $29.28 | $47.61 | 986,200 | — | — |
| 2022-10-04 | $31.63 | $51.43 | 1,058,400 | — | — |
| 2022-10-03 | $30.14 | $49.01 | 819,800 | — | — |
| 2022-09-30 | $29.93 | $48.06 | 996,700 | — | — |
| 2022-09-29 | $29.30 | $47.05 | 1,430,100 | — | — |
| 2022-09-28 | $31.16 | $50.03 | 1,622,100 | — | — |
| 2022-09-27 | $30.51 | $48.99 | 635,300 | — | — |
| 2022-09-26 | $30.66 | $49.23 | 647,100 | — | — |
| 2022-09-23 | $31.66 | $50.84 | 1,110,700 | — | — |
| 2022-09-22 | $34.27 | $55.03 | 720,600 | — | — |
| 2022-09-21 | $36.61 | $58.78 | 586,300 | — | — |
| 2022-09-20 | $36.69 | $58.91 | 303,900 | — | — |
| 2022-09-19 | $37.96 | $60.95 | 401,000 | — | — |
| 2022-09-16 | $37.94 | $60.92 | 760,700 | — | — |
| 2022-09-15 | $38.30 | $61.50 | 421,500 | — | — |
| 2022-09-14 | $39.85 | $63.99 | 350,500 | — | — |
| 2022-09-13 | $39.56 | $63.52 | 337,200 | — | — |
| 2022-09-12 | $41.20 | $66.15 | 565,300 | — | — |
| 2022-09-09 | $40.20 | $64.55 | 361,100 | — | — |
| 2022-09-08 | $39.31 | $63.12 | 409,200 | — | — |
| 2022-09-07 | $39.46 | $63.36 | 629,900 | — | — |
| 2022-09-06 | $38.00 | $61.02 | 491,300 | — | — |
| 2022-09-02 | $37.88 | $60.82 | 551,700 | — | — |
| 2022-09-01 | $38.96 | $62.56 | 697,900 | — | — |
| 2022-08-31 | $39.52 | $63.46 | 623,100 | — | — |
| 2022-08-30 | $38.97 | $62.57 | 336,500 | — | — |
| 2022-08-29 | $39.75 | $63.83 | 505,500 | — | — |
| 2022-08-26 | $40.17 | $64.50 | 485,700 | — | — |
| 2022-08-25 | $40.66 | $65.29 | 682,200 | — | — |
| 2022-08-24 | $39.96 | $64.16 | 444,200 | — | — |
| 2022-08-23 | $39.94 | $64.13 | 578,500 | — | — |
| 2022-08-22 | $39.72 | $63.78 | 735,500 | — | — |
| 2022-08-19 | $42.07 | $67.55 | 733,400 | — | — |
| 2022-08-18 | $42.54 | $68.31 | 508,400 | — | — |
| 2022-08-17 | $41.83 | $67.17 | 606,900 | — | — |
| 2022-08-16 | $42.62 | $68.43 | 723,400 | — | — |
| 2022-08-15 | $43.11 | $69.22 | 468,100 | — | — |
| 2022-08-12 | $44.29 | $71.11 | 455,400 | — | — |
| 2022-08-11 | $42.92 | $68.92 | 984,400 | — | — |
| 2022-08-10 | $45.71 | $73.40 | 958,500 | — | — |
| 2022-08-09 | $43.54 | $69.91 | 969,600 | — | — |
| 2022-08-08 | $43.46 | $69.78 | 2,670,300 | — | — |
| 2022-08-05 | $40.00 | $64.23 | 1,323,800 | — | — |
| 2022-08-04 | $38.12 | $61.21 | 830,300 | — | — |
| 2022-08-03 | $37.76 | $60.63 | 779,600 | — | — |
| 2022-08-02 | $37.13 | $59.62 | 537,900 | — | — |
| 2022-08-01 | $36.14 | $58.03 | 473,600 | — | — |
| 2022-07-29 | $36.09 | $57.95 | 755,500 | — | — |
| 2022-07-28 | $36.51 | $58.62 | 1,909,000 | — | — |
| 2022-07-27 | $32.82 | $52.70 | 671,800 | — | — |
| 2022-07-26 | $32.04 | $51.45 | 859,500 | — | — |
| 2022-07-25 | $32.42 | $52.06 | 1,224,200 | — | — |
| 2022-07-22 | $33.43 | $53.68 | 1,093,100 | — | — |
| 2022-07-21 | $34.64 | $55.62 | 631,800 | — | — |
| 2022-07-20 | $34.41 | $55.25 | 548,000 | — | — |
| 2022-07-19 | $33.82 | $54.30 | 696,400 | — | — |
| 2022-07-18 | $32.74 | $52.57 | 1,429,500 | — | — |
| 2022-07-15 | $31.38 | $50.39 | 1,274,100 | — | — |
| 2022-07-14 | $31.31 | $50.27 | 1,915,800 | — | — |
| 2022-07-13 | $30.21 | $48.51 | 5,095,100 | — | — |
| 2022-07-12 | $29.41 | $47.22 | 9,886,200 | — | — |
| 2022-07-11 | $36.33 | $58.33 | 513,200 | — | — |
| 2022-07-08 | $38.40 | $61.66 | 762,100 | — | — |
| 2022-07-07 | $38.62 | $62.01 | 560,200 | — | — |
| 2022-07-06 | $37.58 | $60.34 | 478,300 | — | — |
| 2022-07-05 | $37.87 | $60.81 | 584,900 | — | — |
| 2022-07-01 | $38.00 | $61.02 | 613,300 | — | — |
| 2022-06-30 | $37.86 | $60.19 | 604,600 | — | — |
| 2022-06-29 | $36.61 | $58.20 | 463,000 | — | — |
| 2022-06-28 | $38.23 | $60.78 | 582,300 | — | — |
| 2022-06-27 | $38.65 | $61.44 | 573,800 | — | — |
| 2022-06-24 | $37.94 | $60.32 | 1,655,200 | — | — |
| 2022-06-23 | $37.83 | $60.14 | 479,700 | — | — |
| 2022-06-22 | $36.67 | $58.30 | 459,500 | — | — |
| 2022-06-21 | $36.34 | $57.77 | 638,100 | — | — |
| 2022-06-17 | $35.30 | $56.12 | 1,269,800 | — | — |
| 2022-06-16 | $34.73 | $55.21 | 589,200 | — | — |
| 2022-06-15 | $35.93 | $57.12 | 640,800 | — | — |
| 2022-06-14 | $35.27 | $56.07 | 803,300 | — | — |
| 2022-06-13 | $34.88 | $55.45 | 752,400 | — | — |
| 2022-06-10 | $38.12 | $60.60 | 440,400 | — | — |
| 2022-06-09 | $39.43 | $62.68 | 627,300 | — | — |
| 2022-06-08 | $39.71 | $63.13 | 787,700 | — | — |
| 2022-06-07 | $40.04 | $63.65 | 636,700 | — | — |
| 2022-06-06 | $39.60 | $62.95 | 1,078,500 | — | — |
| 2022-06-03 | $38.60 | $61.36 | 383,700 | — | — |
| 2022-06-02 | $39.20 | $62.32 | 430,700 | — | — |
| 2022-06-01 | $38.19 | $60.71 | 740,100 | — | — |
| 2022-05-31 | $38.07 | $60.52 | 894,700 | — | — |
| 2022-05-27 | $40.23 | $63.96 | 456,900 | — | — |
| 2022-05-26 | $38.91 | $61.86 | 568,400 | — | — |
| 2022-05-25 | $37.92 | $60.28 | 490,400 | — | — |
| 2022-05-24 | $37.38 | $59.43 | 696,900 | — | — |
| 2022-05-23 | $37.55 | $59.70 | 929,100 | — | — |
| 2022-05-20 | $37.99 | $60.40 | 1,360,300 | — | — |
| 2022-05-19 | $38.82 | $61.71 | 631,700 | — | — |
| 2022-05-18 | $38.47 | $61.16 | 780,400 | — | — |
| 2022-05-17 | $39.01 | $62.02 | 637,500 | — | — |
| 2022-05-16 | $37.47 | $59.57 | 576,300 | — | — |
| 2022-05-13 | $37.53 | $59.66 | 985,300 | — | — |
| 2022-05-12 | $35.15 | $55.88 | 1,912,600 | — | — |
| 2022-05-11 | $36.17 | $57.50 | 574,100 | — | — |
| 2022-05-10 | $39.18 | $62.29 | 1,825,500 | — | — |
| 2022-05-09 | $38.60 | $61.36 | 798,300 | — | — |
| 2022-05-06 | $39.37 | $62.59 | 823,100 | — | — |
| 2022-05-05 | $40.19 | $63.89 | 705,500 | — | — |
| 2022-05-04 | $42.87 | $68.15 | 845,600 | — | — |
| 2022-05-03 | $41.60 | $66.13 | 505,200 | — | — |
| 2022-05-02 | $40.59 | $64.53 | 663,900 | — | — |
| 2022-04-29 | $39.99 | $63.57 | 745,200 | — | — |
| 2022-04-28 | $41.52 | $66.01 | 623,100 | — | — |
| 2022-04-27 | $40.56 | $64.48 | 883,400 | — | — |
| 2022-04-26 | $39.36 | $62.57 | 731,900 | — | — |
| 2022-04-25 | $41.16 | $65.43 | 994,000 | — | — |
| 2022-04-22 | $40.58 | $64.51 | 862,200 | — | — |
| 2022-04-21 | $40.95 | $65.10 | 614,900 | — | — |
| 2022-04-20 | $43.06 | $68.46 | 719,300 | — | — |
| 2022-04-19 | $43.19 | $68.66 | 988,900 | — | — |
| 2022-04-18 | $42.91 | $68.22 | 616,900 | — | — |
| 2022-04-14 | $43.58 | $69.28 | 550,500 | — | — |
| 2022-04-13 | $44.54 | $70.81 | 726,900 | — | — |
| 2022-04-12 | $43.69 | $69.46 | 639,700 | — | — |
| 2022-04-11 | $42.56 | $67.66 | 604,000 | — | — |
| 2022-04-08 | $42.81 | $68.06 | 1,772,600 | — | — |
| 2022-04-07 | $42.67 | $67.84 | 2,414,900 | — | — |
| 2022-04-06 | $46.30 | $73.61 | 613,300 | — | — |
| 2022-04-05 | $47.12 | $74.91 | 585,200 | — | — |
| 2022-04-04 | $48.59 | $77.25 | 809,400 | — | — |
| 2022-04-01 | $48.12 | $76.50 | 448,700 | — | — |
| 2022-03-31 | $47.43 | $74.81 | 433,600 | — | — |
| 2022-03-30 | $47.40 | $74.76 | 618,800 | — | — |
| 2022-03-29 | $47.14 | $74.35 | 894,600 | — | — |
| 2022-03-28 | $46.33 | $73.07 | 493,600 | — | — |
| 2022-03-25 | $46.08 | $72.68 | 382,000 | — | — |
| 2022-03-24 | $46.16 | $72.80 | 433,100 | — | — |
| 2022-03-23 | $45.96 | $72.49 | 461,000 | — | — |
| 2022-03-22 | $46.76 | $73.75 | 943,300 | — | — |
| 2022-03-21 | $45.03 | $71.02 | 610,800 | — | — |
| 2022-03-18 | $45.87 | $72.35 | 1,405,400 | — | — |
| 2022-03-17 | $45.69 | $72.06 | 516,800 | — | — |
| 2022-03-16 | $45.82 | $72.27 | 996,500 | — | — |
| 2022-03-15 | $45.16 | $71.23 | 579,200 | — | — |
| 2022-03-14 | $44.79 | $70.64 | 493,800 | — | — |
| 2022-03-11 | $47.19 | $74.43 | 462,400 | — | — |
| 2022-03-10 | $48.00 | $75.71 | 729,200 | — | — |
| 2022-03-09 | $48.05 | $75.78 | 758,400 | — | — |
| 2022-03-08 | $50.82 | $80.15 | 1,258,300 | — | — |
| 2022-03-07 | $49.76 | $78.48 | 1,283,300 | — | — |
| 2022-03-04 | $49.09 | $77.42 | 392,600 | — | — |
| 2022-03-03 | $47.48 | $74.89 | 412,600 | — | — |
| 2022-03-02 | $47.69 | $75.22 | 949,900 | — | — |
| 2022-03-01 | $48.55 | $76.57 | 913,300 | — | — |
| 2022-02-28 | $47.34 | $74.66 | 1,596,600 | — | — |
| 2022-02-25 | $46.56 | $73.43 | 1,011,200 | — | — |
| 2022-02-24 | $46.18 | $72.83 | 1,077,700 | — | — |
| 2022-02-23 | $43.23 | $68.18 | 699,600 | — | — |
| 2022-02-22 | $43.05 | $67.90 | 996,100 | — | — |
| 2022-02-18 | $44.14 | $69.62 | 1,546,100 | — | — |
| 2022-02-17 | $39.81 | $62.79 | 948,000 | — | — |
| 2022-02-16 | $41.54 | $65.52 | 634,500 | — | — |
| 2022-02-15 | $40.99 | $64.65 | 907,900 | — | — |
| 2022-02-14 | $39.81 | $62.79 | 516,300 | — | — |
| 2022-02-11 | $39.88 | $62.90 | 371,300 | — | — |
| 2022-02-10 | $40.71 | $64.21 | 785,200 | — | — |
| 2022-02-09 | $43.29 | $68.28 | 479,300 | — | — |
| 2022-02-08 | $41.73 | $65.82 | 334,700 | — | — |
| 2022-02-07 | $41.69 | $65.75 | 654,100 | — | — |
| 2022-02-04 | $40.89 | $64.49 | 705,800 | — | — |
| 2022-02-03 | $39.78 | $62.74 | 890,900 | — | — |
| 2022-02-02 | $40.42 | $63.75 | 897,900 | — | — |
| 2022-02-01 | $41.18 | $64.95 | 701,300 | — | — |
| 2022-01-31 | $41.48 | $65.42 | 982,200 | — | — |
| 2022-01-28 | $37.25 | $58.75 | 1,283,600 | — | — |
| 2022-01-27 | $36.75 | $57.96 | 980,700 | — | — |
| 2022-01-26 | $38.05 | $60.01 | 718,500 | — | — |
| 2022-01-25 | $38.45 | $60.64 | 704,100 | — | — |
| 2022-01-24 | $40.07 | $63.20 | 1,542,500 | — | — |
| 2022-01-21 | $38.78 | $61.16 | 2,175,100 | — | — |
| 2022-01-20 | $38.89 | $61.34 | 1,455,200 | — | — |
| 2022-01-19 | $42.14 | $66.46 | 732,100 | — | — |
| 2022-01-18 | $42.15 | $66.48 | 1,100,200 | — | — |
| 2022-01-14 | $46.19 | $72.85 | 779,500 | — | — |
| 2022-01-13 | $46.20 | $72.87 | 818,700 | — | — |
| 2022-01-12 | $48.56 | $76.59 | 514,200 | — | — |
| 2022-01-11 | $48.72 | $76.84 | 489,900 | — | — |
| 2022-01-10 | $47.89 | $75.53 | 578,600 | — | — |
| 2022-01-07 | $49.00 | $77.28 | 423,800 | — | — |
| 2022-01-06 | $49.42 | $77.94 | 430,600 | — | — |
| 2022-01-05 | $49.86 | $78.64 | 500,100 | — | — |
| 2022-01-04 | $53.64 | $84.60 | 232,200 | — | — |
| 2022-01-03 | $54.06 | $85.26 | 404,200 | — | — |