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
- 2017-04-13 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 | $34.64 | $89.44 | 430,300 | — | — |
| 2022-12-29 | $34.41 | $88.85 | 427,400 | — | — |
| 2022-12-28 | $33.76 | $87.17 | 485,200 | — | — |
| 2022-12-27 | $36.58 | $94.45 | 256,200 | — | — |
| 2022-12-23 | $36.23 | $93.55 | 289,900 | — | — |
| 2022-12-22 | $37.18 | $96.00 | 399,800 | — | — |
| 2022-12-21 | $36.67 | $94.68 | 285,500 | — | — |
| 2022-12-20 | $35.67 | $92.10 | 344,000 | — | — |
| 2022-12-19 | $34.54 | $89.18 | 438,000 | — | — |
| 2022-12-16 | $34.73 | $89.67 | 1,648,500 | — | — |
| 2022-12-15 | $34.72 | $89.65 | 424,700 | — | — |
| 2022-12-14 | $35.06 | $90.53 | 653,800 | — | — |
| 2022-12-13 | $34.54 | $89.18 | 898,800 | — | — |
| 2022-12-12 | $33.95 | $87.66 | 494,500 | — | — |
| 2022-12-09 | $35.49 | $91.64 | 269,600 | — | — |
| 2022-12-08 | $36.36 | $93.88 | 350,200 | — | — |
| 2022-12-07 | $37.20 | $96.05 | 454,900 | — | — |
| 2022-12-06 | $38.41 | $99.18 | 483,200 | — | — |
| 2022-12-05 | $37.43 | $96.65 | 450,400 | — | — |
| 2022-12-02 | $39.08 | $100.91 | 541,300 | — | — |
| 2022-12-01 | $36.76 | $94.92 | 624,900 | — | — |
| 2022-11-30 | $36.82 | $95.07 | 525,700 | — | — |
| 2022-11-29 | $35.96 | $92.85 | 470,800 | — | — |
| 2022-11-28 | $34.43 | $88.90 | 452,700 | — | — |
| 2022-11-25 | $35.49 | $91.64 | 111,900 | — | — |
| 2022-11-23 | $35.18 | $90.84 | 502,600 | — | — |
| 2022-11-22 | $35.44 | $91.51 | 836,100 | — | — |
| 2022-11-21 | $35.72 | $92.23 | 772,000 | — | — |
| 2022-11-18 | $33.35 | $86.11 | 599,600 | — | — |
| 2022-11-17 | $34.45 | $88.95 | 349,800 | — | — |
| 2022-11-16 | $34.45 | $88.95 | 553,900 | — | — |
| 2022-11-15 | $34.84 | $89.96 | 614,300 | — | — |
| 2022-11-14 | $34.40 | $88.82 | 1,013,400 | — | — |
| 2022-11-11 | $34.11 | $88.07 | 937,400 | — | — |
| 2022-11-10 | $35.85 | $92.57 | 631,700 | — | — |
| 2022-11-09 | $35.55 | $91.79 | 659,700 | — | — |
| 2022-11-08 | $37.95 | $97.99 | 1,185,100 | — | — |
| 2022-11-07 | $38.45 | $99.28 | 606,800 | — | — |
| 2022-11-04 | $38.04 | $98.22 | 965,300 | — | — |
| 2022-11-03 | $37.88 | $97.81 | 915,800 | — | — |
| 2022-11-02 | $36.63 | $94.42 | 501,600 | — | — |
| 2022-11-01 | $38.46 | $99.14 | 657,800 | — | — |
| 2022-10-31 | $37.14 | $95.74 | 663,000 | — | — |
| 2022-10-28 | $37.08 | $95.58 | 632,600 | — | — |
| 2022-10-27 | $38.61 | $99.53 | 1,025,300 | — | — |
| 2022-10-26 | $36.67 | $94.53 | 1,005,500 | — | — |
| 2022-10-25 | $37.03 | $95.46 | 551,300 | — | — |
| 2022-10-24 | $36.80 | $94.86 | 631,600 | — | — |
| 2022-10-21 | $36.93 | $95.20 | 803,200 | — | — |
| 2022-10-20 | $34.46 | $88.83 | 616,600 | — | — |
| 2022-10-19 | $34.25 | $88.29 | 506,600 | — | — |
| 2022-10-18 | $34.24 | $88.26 | 442,700 | — | — |
| 2022-10-17 | $33.85 | $87.26 | 501,300 | — | — |
| 2022-10-14 | $33.20 | $85.58 | 543,200 | — | — |
| 2022-10-13 | $34.34 | $88.52 | 830,300 | — | — |
| 2022-10-12 | $33.66 | $86.77 | 879,500 | — | — |
| 2022-10-11 | $32.58 | $83.98 | 1,174,500 | — | — |
| 2022-10-10 | $33.06 | $85.22 | 457,300 | — | — |
| 2022-10-07 | $32.33 | $83.34 | 679,700 | — | — |
| 2022-10-06 | $32.62 | $84.09 | 678,600 | — | — |
| 2022-10-05 | $31.70 | $81.72 | 421,500 | — | — |
| 2022-10-04 | $30.89 | $79.63 | 565,000 | — | — |
| 2022-10-03 | $29.84 | $76.92 | 424,600 | — | — |
| 2022-09-30 | $28.44 | $73.31 | 520,000 | — | — |
| 2022-09-29 | $29.02 | $74.81 | 463,500 | — | — |
| 2022-09-28 | $29.16 | $75.17 | 520,400 | — | — |
| 2022-09-27 | $28.39 | $73.18 | 519,900 | — | — |
| 2022-09-26 | $27.53 | $70.97 | 2,021,700 | — | — |
| 2022-09-23 | $27.00 | $69.60 | 989,800 | — | — |
| 2022-09-22 | $27.70 | $71.41 | 384,000 | — | — |
| 2022-09-21 | $27.97 | $72.10 | 499,100 | — | — |
| 2022-09-20 | $28.47 | $73.39 | 476,400 | — | — |
| 2022-09-19 | $29.02 | $74.81 | 507,300 | — | — |
| 2022-09-16 | $28.02 | $72.23 | 1,582,600 | — | — |
| 2022-09-15 | $28.60 | $73.73 | 689,000 | — | — |
| 2022-09-14 | $29.86 | $76.97 | 584,700 | — | — |
| 2022-09-13 | $30.13 | $77.67 | 644,700 | — | — |
| 2022-09-12 | $30.87 | $79.58 | 591,700 | — | — |
| 2022-09-09 | $31.29 | $80.66 | 695,000 | — | — |
| 2022-09-08 | $29.77 | $76.74 | 902,100 | — | — |
| 2022-09-07 | $31.23 | $80.50 | 364,700 | — | — |
| 2022-09-06 | $32.27 | $83.19 | 548,100 | — | — |
| 2022-09-02 | $31.88 | $82.18 | 574,900 | — | — |
| 2022-09-01 | $32.00 | $82.49 | 796,800 | — | — |
| 2022-08-31 | $32.55 | $83.91 | 755,800 | — | — |
| 2022-08-30 | $33.02 | $85.12 | 994,300 | — | — |
| 2022-08-29 | $34.21 | $88.19 | 410,100 | — | — |
| 2022-08-26 | $34.89 | $89.94 | 404,200 | — | — |
| 2022-08-25 | $34.80 | $89.71 | 454,700 | — | — |
| 2022-08-24 | $33.93 | $87.46 | 774,000 | — | — |
| 2022-08-23 | $34.81 | $89.73 | 597,000 | — | — |
| 2022-08-22 | $35.08 | $90.43 | 901,800 | — | — |
| 2022-08-19 | $34.62 | $89.24 | 561,600 | — | — |
| 2022-08-18 | $35.08 | $88.37 | 494,500 | — | — |
| 2022-08-17 | $34.10 | $85.90 | 734,200 | — | — |
| 2022-08-16 | $33.84 | $85.24 | 1,067,400 | — | — |
| 2022-08-15 | $33.48 | $84.34 | 458,200 | — | — |
| 2022-08-12 | $33.41 | $84.16 | 568,800 | — | — |
| 2022-08-11 | $31.90 | $80.36 | 791,100 | — | — |
| 2022-08-10 | $31.04 | $78.19 | 734,300 | — | — |
| 2022-08-09 | $29.65 | $74.54 | 931,000 | — | — |
| 2022-08-08 | $29.91 | $75.19 | 801,700 | — | — |
| 2022-08-05 | $29.11 | $73.18 | 1,002,200 | — | — |
| 2022-08-04 | $28.50 | $71.65 | 1,851,200 | — | — |
| 2022-08-03 | $31.52 | $79.24 | 1,032,000 | — | — |
| 2022-08-02 | $32.15 | $80.82 | 843,600 | — | — |
| 2022-08-01 | $30.89 | $77.65 | 687,700 | — | — |
| 2022-07-29 | $31.93 | $80.27 | 785,100 | — | — |
| 2022-07-28 | $31.07 | $78.11 | 2,606,000 | — | — |
| 2022-07-27 | $31.25 | $78.56 | 437,900 | — | — |
| 2022-07-26 | $30.92 | $77.73 | 549,600 | — | — |
| 2022-07-25 | $30.67 | $77.10 | 816,000 | — | — |
| 2022-07-22 | $29.77 | $74.84 | 591,300 | — | — |
| 2022-07-21 | $29.94 | $75.27 | 665,800 | — | — |
| 2022-07-20 | $31.34 | $78.79 | 532,800 | — | — |
| 2022-07-19 | $31.47 | $79.11 | 763,200 | — | — |
| 2022-07-18 | $30.53 | $76.75 | 725,100 | — | — |
| 2022-07-15 | $30.26 | $76.07 | 595,600 | — | — |
| 2022-07-14 | $29.61 | $74.44 | 795,400 | — | — |
| 2022-07-13 | $29.77 | $74.84 | 783,400 | — | — |
| 2022-07-12 | $28.56 | $71.80 | 611,100 | — | — |
| 2022-07-11 | $28.61 | $71.92 | 632,400 | — | — |
| 2022-07-08 | $28.77 | $72.33 | 605,300 | — | — |
| 2022-07-07 | $28.88 | $72.60 | 783,900 | — | — |
| 2022-07-06 | $27.19 | $68.35 | 1,121,600 | — | — |
| 2022-07-05 | $27.04 | $67.98 | 1,180,500 | — | — |
| 2022-07-01 | $29.70 | $74.66 | 862,700 | — | — |
| 2022-06-30 | $30.61 | $76.95 | 957,700 | — | — |
| 2022-06-29 | $32.21 | $80.97 | 416,700 | — | — |
| 2022-06-28 | $32.84 | $82.56 | 578,200 | — | — |
| 2022-06-27 | $32.99 | $82.93 | 651,500 | — | — |
| 2022-06-24 | $32.15 | $80.82 | 1,382,400 | — | — |
| 2022-06-23 | $31.42 | $78.99 | 706,100 | — | — |
| 2022-06-22 | $33.19 | $83.44 | 901,200 | — | — |
| 2022-06-21 | $35.06 | $88.14 | 1,223,700 | — | — |
| 2022-06-17 | $33.77 | $84.89 | 2,042,300 | — | — |
| 2022-06-16 | $33.43 | $84.04 | 1,485,000 | — | — |
| 2022-06-15 | $34.16 | $85.88 | 1,112,200 | — | — |
| 2022-06-14 | $33.32 | $83.76 | 938,400 | — | — |
| 2022-06-13 | $33.34 | $83.81 | 1,026,600 | — | — |
| 2022-06-10 | $36.32 | $91.31 | 851,200 | — | — |
| 2022-06-09 | $36.52 | $91.81 | 1,024,200 | — | — |
| 2022-06-08 | $37.87 | $95.20 | 897,900 | — | — |
| 2022-06-07 | $40.51 | $101.84 | 1,646,300 | — | — |
| 2022-06-06 | $36.63 | $92.08 | 645,200 | — | — |
| 2022-06-03 | $36.17 | $90.93 | 945,900 | — | — |
| 2022-06-02 | $36.53 | $91.83 | 700,000 | — | — |
| 2022-06-01 | $34.96 | $87.89 | 987,900 | — | — |
| 2022-05-31 | $33.62 | $84.52 | 884,500 | — | — |
| 2022-05-27 | $34.48 | $86.68 | 450,400 | — | — |
| 2022-05-26 | $35.09 | $88.21 | 476,700 | — | — |
| 2022-05-25 | $34.18 | $85.93 | 692,800 | — | — |
| 2022-05-24 | $33.23 | $83.54 | 775,000 | — | — |
| 2022-05-23 | $33.83 | $85.05 | 1,199,700 | — | — |
| 2022-05-20 | $33.15 | $83.34 | 838,600 | — | — |
| 2022-05-19 | $33.53 | $84.29 | 1,748,700 | — | — |
| 2022-05-18 | $33.17 | $83.39 | 1,754,500 | — | — |
| 2022-05-17 | $33.18 | $83.41 | 927,000 | — | — |
| 2022-05-16 | $32.99 | $82.93 | 1,761,600 | — | — |
| 2022-05-13 | $32.05 | $80.57 | 902,600 | — | — |
| 2022-05-12 | $31.25 | $78.56 | 742,200 | — | — |
| 2022-05-11 | $32.69 | $80.92 | 986,400 | — | — |
| 2022-05-10 | $31.36 | $77.63 | 777,900 | — | — |
| 2022-05-09 | $31.87 | $78.89 | 1,760,400 | — | — |
| 2022-05-06 | $32.01 | $79.24 | 2,204,800 | — | — |
| 2022-05-05 | $33.77 | $83.60 | 882,000 | — | — |
| 2022-05-04 | $35.31 | $87.26 | 723,100 | — | — |
| 2022-05-03 | $35.12 | $86.79 | 727,100 | — | — |
| 2022-05-02 | $33.48 | $82.74 | 592,600 | — | — |
| 2022-04-29 | $34.07 | $84.20 | 791,900 | — | — |
| 2022-04-28 | $34.92 | $86.30 | 613,800 | — | — |
| 2022-04-27 | $35.00 | $86.49 | 1,220,500 | — | — |
| 2022-04-26 | $33.61 | $83.06 | 1,188,300 | — | — |
| 2022-04-25 | $32.03 | $79.15 | 1,852,000 | — | — |
| 2022-04-22 | $33.03 | $81.63 | 751,000 | — | — |
| 2022-04-21 | $34.23 | $84.59 | 1,147,500 | — | — |
| 2022-04-20 | $36.97 | $91.36 | 967,100 | — | — |
| 2022-04-19 | $38.51 | $95.17 | 726,200 | — | — |
| 2022-04-18 | $38.91 | $96.16 | 909,100 | — | — |
| 2022-04-14 | $39.67 | $98.03 | 771,500 | — | — |
| 2022-04-13 | $39.93 | $98.68 | 1,208,000 | — | — |
| 2022-04-12 | $37.48 | $92.62 | 930,600 | — | — |
| 2022-04-11 | $36.22 | $89.51 | 688,700 | — | — |
| 2022-04-08 | $37.62 | $92.97 | 590,200 | — | — |
| 2022-04-07 | $37.32 | $92.23 | 545,900 | — | — |
| 2022-04-06 | $35.86 | $88.62 | 594,800 | — | — |
| 2022-04-05 | $35.28 | $87.19 | 588,600 | — | — |
| 2022-04-04 | $35.46 | $87.63 | 782,700 | — | — |
| 2022-04-01 | $37.92 | $93.71 | 427,500 | — | — |
| 2022-03-31 | $37.11 | $91.71 | 924,200 | — | — |
| 2022-03-30 | $37.12 | $91.73 | 639,800 | — | — |
| 2022-03-29 | $37.54 | $92.77 | 624,500 | — | — |
| 2022-03-28 | $37.58 | $92.87 | 680,500 | — | — |
| 2022-03-25 | $38.20 | $94.40 | 512,000 | — | — |
| 2022-03-24 | $38.19 | $94.38 | 777,000 | — | — |
| 2022-03-23 | $38.59 | $95.37 | 681,200 | — | — |
| 2022-03-22 | $37.56 | $92.82 | 548,700 | — | — |
| 2022-03-21 | $38.43 | $94.97 | 736,000 | — | — |
| 2022-03-18 | $38.42 | $94.95 | 1,603,100 | — | — |
| 2022-03-17 | $37.87 | $93.59 | 843,900 | — | — |
| 2022-03-16 | $36.71 | $90.72 | 948,300 | — | — |
| 2022-03-15 | $38.19 | $94.38 | 891,800 | — | — |
| 2022-03-14 | $37.28 | $92.13 | 1,301,800 | — | — |
| 2022-03-11 | $41.70 | $103.05 | 871,900 | — | — |
| 2022-03-10 | $42.75 | $105.65 | 1,591,900 | — | — |
| 2022-03-09 | $39.38 | $97.32 | 1,645,500 | — | — |
| 2022-03-08 | $39.67 | $98.03 | 1,557,600 | — | — |
| 2022-03-07 | $38.51 | $95.17 | 1,590,000 | — | — |
| 2022-03-04 | $38.35 | $94.77 | 1,348,300 | — | — |
| 2022-03-03 | $38.14 | $94.25 | 1,663,000 | — | — |
| 2022-03-02 | $36.44 | $90.05 | 1,541,400 | — | — |
| 2022-03-01 | $33.38 | $82.34 | 1,184,600 | — | — |
| 2022-02-28 | $31.50 | $77.70 | 1,389,700 | — | — |
| 2022-02-25 | $31.50 | $77.70 | 1,324,900 | — | — |
| 2022-02-24 | $29.82 | $73.56 | 1,339,600 | — | — |
| 2022-02-23 | $31.34 | $77.31 | 1,524,300 | — | — |
| 2022-02-22 | $31.31 | $77.24 | 1,077,100 | — | — |
| 2022-02-18 | $31.26 | $77.11 | 632,800 | — | — |
| 2022-02-17 | $31.01 | $76.50 | 518,800 | — | — |
| 2022-02-16 | $30.30 | $74.74 | 591,000 | — | — |
| 2022-02-15 | $30.89 | $76.20 | 569,800 | — | — |
| 2022-02-14 | $30.36 | $74.89 | 1,295,700 | — | — |
| 2022-02-11 | $30.68 | $75.68 | 729,000 | — | — |
| 2022-02-10 | $29.95 | $73.88 | 1,021,400 | — | — |
| 2022-02-09 | $30.05 | $74.13 | 750,000 | — | — |
| 2022-02-08 | $29.33 | $72.35 | 524,200 | — | — |
| 2022-02-07 | $28.49 | $70.28 | 595,700 | — | — |
| 2022-02-04 | $28.75 | $70.92 | 668,800 | — | — |
| 2022-02-03 | $27.94 | $68.92 | 1,212,200 | — | — |
| 2022-02-02 | $28.33 | $69.88 | 452,200 | — | — |
| 2022-02-01 | $28.39 | $70.03 | 647,400 | — | — |
| 2022-01-31 | $26.20 | $64.63 | 667,700 | — | — |
| 2022-01-28 | $26.31 | $64.90 | 271,800 | — | — |
| 2022-01-27 | $26.30 | $64.88 | 371,200 | — | — |
| 2022-01-26 | $26.53 | $65.44 | 499,400 | — | — |
| 2022-01-25 | $26.49 | $65.35 | 383,500 | — | — |
| 2022-01-24 | $26.37 | $65.05 | 768,900 | — | — |
| 2022-01-21 | $25.85 | $63.77 | 905,600 | — | — |
| 2022-01-20 | $27.38 | $67.54 | 635,600 | — | — |
| 2022-01-19 | $28.80 | $71.04 | 593,400 | — | — |
| 2022-01-18 | $28.43 | $70.13 | 813,400 | — | — |
| 2022-01-14 | $27.60 | $68.08 | 594,600 | — | — |
| 2022-01-13 | $27.41 | $67.62 | 759,600 | — | — |
| 2022-01-12 | $28.08 | $69.27 | 417,100 | — | — |
| 2022-01-11 | $27.41 | $67.62 | 591,400 | — | — |
| 2022-01-10 | $26.50 | $65.37 | 634,800 | — | — |
| 2022-01-07 | $25.94 | $63.99 | 307,200 | — | — |
| 2022-01-06 | $25.52 | $62.95 | 477,600 | — | — |
| 2022-01-05 | $25.17 | $62.09 | 451,600 | — | — |
| 2022-01-04 | $25.62 | $63.20 | 596,800 | — | — |
| 2022-01-03 | $25.51 | $62.93 | 402,900 | — | — |