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
- 2017-04-05 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 | $29.92 | $45.26 | 280,800 | — | — |
| 2022-12-29 | $30.02 | $45.41 | 215,900 | — | — |
| 2022-12-28 | $29.48 | $44.59 | 311,900 | — | — |
| 2022-12-27 | $29.80 | $45.08 | 164,200 | — | — |
| 2022-12-23 | $29.66 | $44.87 | 229,200 | — | — |
| 2022-12-22 | $28.98 | $43.84 | 278,100 | — | — |
| 2022-12-21 | $29.19 | $44.16 | 248,600 | — | — |
| 2022-12-20 | $28.60 | $43.26 | 337,200 | — | — |
| 2022-12-19 | $27.95 | $42.28 | 265,800 | — | — |
| 2022-12-16 | $28.54 | $43.17 | 963,900 | — | — |
| 2022-12-15 | $29.08 | $43.99 | 346,100 | — | — |
| 2022-12-14 | $29.56 | $44.72 | 324,000 | — | — |
| 2022-12-13 | $29.62 | $44.81 | 345,400 | — | — |
| 2022-12-12 | $29.17 | $44.13 | 299,600 | — | — |
| 2022-12-09 | $29.01 | $43.88 | 367,600 | — | — |
| 2022-12-08 | $28.78 | $43.54 | 309,000 | — | — |
| 2022-12-07 | $28.85 | $43.64 | 292,300 | — | — |
| 2022-12-06 | $29.40 | $44.47 | 623,800 | — | — |
| 2022-12-05 | $30.40 | $45.99 | 568,600 | — | — |
| 2022-12-02 | $30.77 | $46.55 | 378,900 | — | — |
| 2022-12-01 | $31.06 | $46.98 | 793,500 | — | — |
| 2022-11-30 | $31.23 | $47.24 | 979,500 | — | — |
| 2022-11-29 | $30.48 | $46.11 | 275,500 | — | — |
| 2022-11-28 | $29.57 | $44.73 | 299,400 | — | — |
| 2022-11-25 | $29.60 | $44.78 | 121,100 | — | — |
| 2022-11-23 | $29.90 | $45.23 | 361,300 | — | — |
| 2022-11-22 | $29.65 | $44.85 | 299,500 | — | — |
| 2022-11-21 | $28.79 | $43.55 | 331,100 | — | — |
| 2022-11-18 | $28.63 | $43.31 | 254,700 | — | — |
| 2022-11-17 | $28.36 | $42.90 | 390,500 | — | — |
| 2022-11-16 | $28.50 | $43.11 | 200,200 | — | — |
| 2022-11-15 | $28.60 | $43.26 | 272,900 | — | — |
| 2022-11-14 | $28.68 | $43.38 | 266,800 | — | — |
| 2022-11-11 | $28.91 | $43.73 | 256,400 | — | — |
| 2022-11-10 | $28.97 | $43.82 | 219,400 | — | — |
| 2022-11-09 | $28.25 | $42.73 | 303,700 | — | — |
| 2022-11-08 | $29.77 | $45.03 | 518,500 | — | — |
| 2022-11-07 | $29.47 | $44.58 | 521,200 | — | — |
| 2022-11-04 | $28.49 | $43.10 | 371,400 | — | — |
| 2022-11-03 | $28.16 | $42.60 | 311,000 | — | — |
| 2022-11-02 | $27.76 | $41.99 | 515,700 | — | — |
| 2022-11-01 | $29.12 | $43.20 | 1,517,600 | — | — |
| 2022-10-31 | $28.94 | $42.93 | 603,300 | — | — |
| 2022-10-28 | $28.65 | $42.50 | 249,900 | — | — |
| 2022-10-27 | $28.70 | $42.58 | 271,400 | — | — |
| 2022-10-26 | $28.37 | $42.09 | 612,600 | — | — |
| 2022-10-25 | $27.43 | $40.69 | 555,800 | — | — |
| 2022-10-24 | $26.89 | $39.89 | 410,200 | — | — |
| 2022-10-21 | $27.25 | $40.42 | 283,600 | — | — |
| 2022-10-20 | $26.76 | $39.70 | 342,400 | — | — |
| 2022-10-19 | $27.16 | $40.29 | 430,000 | — | — |
| 2022-10-18 | $26.83 | $39.80 | 931,400 | — | — |
| 2022-10-17 | $26.72 | $39.64 | 271,400 | — | — |
| 2022-10-14 | $26.07 | $38.67 | 417,700 | — | — |
| 2022-10-13 | $27.17 | $40.31 | 477,200 | — | — |
| 2022-10-12 | $26.37 | $39.12 | 393,800 | — | — |
| 2022-10-11 | $26.76 | $39.70 | 621,900 | — | — |
| 2022-10-10 | $26.16 | $38.81 | 243,600 | — | — |
| 2022-10-07 | $27.01 | $40.07 | 403,700 | — | — |
| 2022-10-06 | $27.04 | $40.11 | 445,300 | — | — |
| 2022-10-05 | $27.37 | $40.60 | 529,900 | — | — |
| 2022-10-04 | $26.97 | $40.01 | 272,600 | — | — |
| 2022-10-03 | $26.02 | $38.60 | 446,300 | — | — |
| 2022-09-30 | $25.52 | $37.86 | 311,100 | — | — |
| 2022-09-29 | $25.80 | $38.27 | 397,700 | — | — |
| 2022-09-28 | $26.19 | $38.85 | 481,900 | — | — |
| 2022-09-27 | $24.58 | $36.46 | 464,100 | — | — |
| 2022-09-26 | $24.37 | $36.15 | 449,600 | — | — |
| 2022-09-23 | $25.05 | $37.16 | 630,200 | — | — |
| 2022-09-22 | $26.58 | $39.43 | 400,500 | — | — |
| 2022-09-21 | $27.32 | $40.53 | 510,500 | — | — |
| 2022-09-20 | $27.37 | $40.60 | 294,700 | — | — |
| 2022-09-19 | $27.84 | $41.30 | 433,300 | — | — |
| 2022-09-16 | $27.48 | $40.77 | 2,667,500 | — | — |
| 2022-09-15 | $28.24 | $41.89 | 408,400 | — | — |
| 2022-09-14 | $28.91 | $42.89 | 542,300 | — | — |
| 2022-09-13 | $27.85 | $41.31 | 523,100 | — | — |
| 2022-09-12 | $28.71 | $42.59 | 565,700 | — | — |
| 2022-09-09 | $28.62 | $42.46 | 514,300 | — | — |
| 2022-09-08 | $28.18 | $41.80 | 305,700 | — | — |
| 2022-09-07 | $28.32 | $42.01 | 268,400 | — | — |
| 2022-09-06 | $28.37 | $42.09 | 293,300 | — | — |
| 2022-09-02 | $28.92 | $42.90 | 273,200 | — | — |
| 2022-09-01 | $28.57 | $42.38 | 443,500 | — | — |
| 2022-08-31 | $28.31 | $42.00 | 710,400 | — | — |
| 2022-08-30 | $28.59 | $42.41 | 375,100 | — | — |
| 2022-08-29 | $29.84 | $44.27 | 298,800 | — | — |
| 2022-08-26 | $29.77 | $44.16 | 203,500 | — | — |
| 2022-08-25 | $30.47 | $45.20 | 343,800 | — | — |
| 2022-08-24 | $30.60 | $45.39 | 444,200 | — | — |
| 2022-08-23 | $30.76 | $45.63 | 411,300 | — | — |
| 2022-08-22 | $29.88 | $44.33 | 167,500 | — | — |
| 2022-08-19 | $30.06 | $44.59 | 191,000 | — | — |
| 2022-08-18 | $30.67 | $45.50 | 621,200 | — | — |
| 2022-08-17 | $29.99 | $44.49 | 330,400 | — | — |
| 2022-08-16 | $30.16 | $44.74 | 249,700 | — | — |
| 2022-08-15 | $29.99 | $44.49 | 240,200 | — | — |
| 2022-08-12 | $29.97 | $44.46 | 203,400 | — | — |
| 2022-08-11 | $30.11 | $44.67 | 388,600 | — | — |
| 2022-08-10 | $29.54 | $43.82 | 410,800 | — | — |
| 2022-08-09 | $28.96 | $42.96 | 164,900 | — | — |
| 2022-08-08 | $28.59 | $42.41 | 262,800 | — | — |
| 2022-08-05 | $28.49 | $42.26 | 193,800 | — | — |
| 2022-08-04 | $28.29 | $41.97 | 475,400 | — | — |
| 2022-08-03 | $28.90 | $42.87 | 439,000 | — | — |
| 2022-08-02 | $29.69 | $43.22 | 345,400 | — | — |
| 2022-08-01 | $30.00 | $43.67 | 459,200 | — | — |
| 2022-07-29 | $30.42 | $44.28 | 784,000 | — | — |
| 2022-07-28 | $29.88 | $43.50 | 196,100 | — | — |
| 2022-07-27 | $29.89 | $43.51 | 574,500 | — | — |
| 2022-07-26 | $30.35 | $44.18 | 641,100 | — | — |
| 2022-07-25 | $29.59 | $43.07 | 339,100 | — | — |
| 2022-07-22 | $28.11 | $40.92 | 232,500 | — | — |
| 2022-07-21 | $28.52 | $41.52 | 228,800 | — | — |
| 2022-07-20 | $29.17 | $42.46 | 360,500 | — | — |
| 2022-07-19 | $29.75 | $43.31 | 188,900 | — | — |
| 2022-07-18 | $28.87 | $42.03 | 230,100 | — | — |
| 2022-07-15 | $28.19 | $41.04 | 395,600 | — | — |
| 2022-07-14 | $27.75 | $40.40 | 281,500 | — | — |
| 2022-07-13 | $28.00 | $40.76 | 213,300 | — | — |
| 2022-07-12 | $27.88 | $40.58 | 291,400 | — | — |
| 2022-07-11 | $28.45 | $41.41 | 266,300 | — | — |
| 2022-07-08 | $28.21 | $41.06 | 306,700 | — | — |
| 2022-07-07 | $28.36 | $41.28 | 438,300 | — | — |
| 2022-07-06 | $26.98 | $39.27 | 600,700 | — | — |
| 2022-07-05 | $27.51 | $40.05 | 472,800 | — | — |
| 2022-07-01 | $28.15 | $40.98 | 238,900 | — | — |
| 2022-06-30 | $28.00 | $40.76 | 440,900 | — | — |
| 2022-06-29 | $28.17 | $41.01 | 405,400 | — | — |
| 2022-06-28 | $29.40 | $42.80 | 452,900 | — | — |
| 2022-06-27 | $28.73 | $41.82 | 385,400 | — | — |
| 2022-06-24 | $28.09 | $40.89 | 466,800 | — | — |
| 2022-06-23 | $27.60 | $40.18 | 633,000 | — | — |
| 2022-06-22 | $27.80 | $40.47 | 983,500 | — | — |
| 2022-06-21 | $29.40 | $42.80 | 847,300 | — | — |
| 2022-06-17 | $28.42 | $41.37 | 5,747,300 | — | — |
| 2022-06-16 | $29.30 | $42.65 | 1,236,800 | — | — |
| 2022-06-15 | $30.11 | $43.83 | 899,200 | — | — |
| 2022-06-14 | $30.47 | $44.35 | 804,700 | — | — |
| 2022-06-13 | $31.11 | $45.29 | 959,100 | — | — |
| 2022-06-10 | $33.02 | $48.07 | 709,200 | — | — |
| 2022-06-09 | $33.51 | $48.78 | 386,700 | — | — |
| 2022-06-08 | $34.23 | $49.83 | 277,900 | — | — |
| 2022-06-07 | $34.84 | $50.72 | 290,300 | — | — |
| 2022-06-06 | $33.65 | $48.98 | 251,200 | — | — |
| 2022-06-03 | $33.84 | $49.26 | 327,900 | — | — |
| 2022-06-02 | $33.26 | $48.42 | 335,200 | — | — |
| 2022-06-01 | $33.48 | $48.74 | 517,000 | — | — |
| 2022-05-31 | $32.59 | $47.44 | 1,073,300 | — | — |
| 2022-05-27 | $33.04 | $48.10 | 396,300 | — | — |
| 2022-05-26 | $32.84 | $47.80 | 493,400 | — | — |
| 2022-05-25 | $32.11 | $46.74 | 402,400 | — | — |
| 2022-05-24 | $31.19 | $45.40 | 431,500 | — | — |
| 2022-05-23 | $30.76 | $44.78 | 412,100 | — | — |
| 2022-05-20 | $29.63 | $43.13 | 299,300 | — | — |
| 2022-05-19 | $29.07 | $42.32 | 586,800 | — | — |
| 2022-05-18 | $29.76 | $43.32 | 432,200 | — | — |
| 2022-05-17 | $30.67 | $44.65 | 863,700 | — | — |
| 2022-05-16 | $30.05 | $43.74 | 309,800 | — | — |
| 2022-05-13 | $29.56 | $43.03 | 348,200 | — | — |
| 2022-05-12 | $28.75 | $41.85 | 636,200 | — | — |
| 2022-05-11 | $28.52 | $41.52 | 542,000 | — | — |
| 2022-05-10 | $28.72 | $41.81 | 455,500 | — | — |
| 2022-05-09 | $29.13 | $42.40 | 585,700 | — | — |
| 2022-05-06 | $31.14 | $45.33 | 374,000 | — | — |
| 2022-05-05 | $29.80 | $43.38 | 384,300 | — | — |
| 2022-05-04 | $30.79 | $44.82 | 458,000 | — | — |
| 2022-05-03 | $30.36 | $43.40 | 451,700 | — | — |
| 2022-05-02 | $29.23 | $41.78 | 374,300 | — | — |
| 2022-04-29 | $29.41 | $42.04 | 527,200 | — | — |
| 2022-04-28 | $30.26 | $43.25 | 492,200 | — | — |
| 2022-04-27 | $29.99 | $42.87 | 751,800 | — | — |
| 2022-04-26 | $29.77 | $42.55 | 396,700 | — | — |
| 2022-04-25 | $30.01 | $42.90 | 541,400 | — | — |
| 2022-04-22 | $31.44 | $44.94 | 305,500 | — | — |
| 2022-04-21 | $32.24 | $46.08 | 498,100 | — | — |
| 2022-04-20 | $33.49 | $47.87 | 380,600 | — | — |
| 2022-04-19 | $33.39 | $47.73 | 708,600 | — | — |
| 2022-04-18 | $33.04 | $47.23 | 721,700 | — | — |
| 2022-04-14 | $33.74 | $48.23 | 720,400 | — | — |
| 2022-04-13 | $33.49 | $47.87 | 1,236,400 | — | — |
| 2022-04-12 | $32.78 | $46.85 | 842,100 | — | — |
| 2022-04-11 | $31.45 | $44.95 | 1,625,600 | — | — |
| 2022-04-08 | $31.97 | $45.70 | 930,800 | — | — |
| 2022-04-07 | $31.43 | $44.92 | 1,207,500 | — | — |
| 2022-04-06 | $30.20 | $43.17 | 874,800 | — | — |
| 2022-04-05 | $30.33 | $43.35 | 938,000 | — | — |
| 2022-04-04 | $30.06 | $42.97 | 1,150,900 | — | — |
| 2022-04-01 | $30.20 | $43.17 | 1,282,500 | — | — |
| 2022-03-31 | $30.00 | $42.88 | 3,821,400 | — | — |
| 2022-03-30 | $30.97 | $44.27 | 1,742,800 | — | — |
| 2022-03-29 | $31.60 | $45.17 | 350,600 | — | — |
| 2022-03-28 | $31.61 | $45.18 | 411,800 | — | — |
| 2022-03-25 | $31.43 | $44.92 | 409,700 | — | — |
| 2022-03-24 | $31.25 | $44.67 | 742,000 | — | — |
| 2022-03-23 | $30.70 | $43.88 | 510,900 | — | — |
| 2022-03-22 | $30.54 | $43.65 | 582,600 | — | — |
| 2022-03-21 | $31.39 | $44.87 | 1,232,900 | — | — |
| 2022-03-18 | $29.63 | $42.35 | 7,103,900 | — | — |
| 2022-03-17 | $29.86 | $42.68 | 905,100 | — | — |
| 2022-03-16 | $30.08 | $43.00 | 984,200 | — | — |
| 2022-03-15 | $30.90 | $44.17 | 1,044,500 | — | — |
| 2022-03-14 | $31.60 | $45.17 | 1,424,400 | — | — |
| 2022-03-11 | $31.34 | $44.80 | 1,279,100 | — | — |
| 2022-03-10 | $33.12 | $47.34 | 1,089,600 | — | — |
| 2022-03-09 | $31.90 | $45.60 | 894,500 | — | — |
| 2022-03-08 | $33.52 | $47.91 | 909,800 | — | — |
| 2022-03-07 | $33.45 | $47.81 | 678,300 | — | — |
| 2022-03-04 | $33.49 | $47.87 | 592,400 | — | — |
| 2022-03-03 | $32.81 | $46.90 | 584,800 | — | — |
| 2022-03-02 | $32.61 | $46.61 | 727,100 | — | — |
| 2022-03-01 | $31.82 | $45.48 | 606,200 | — | — |
| 2022-02-28 | $31.96 | $45.68 | 1,565,200 | — | — |
| 2022-02-25 | $30.90 | $44.17 | 522,800 | — | — |
| 2022-02-24 | $30.69 | $43.87 | 668,500 | — | — |
| 2022-02-23 | $30.13 | $43.07 | 401,800 | — | — |
| 2022-02-22 | $29.07 | $41.55 | 496,100 | — | — |
| 2022-02-18 | $29.52 | $42.19 | 382,300 | — | — |
| 2022-02-17 | $30.33 | $43.35 | 343,900 | — | — |
| 2022-02-16 | $30.27 | $43.27 | 484,600 | — | — |
| 2022-02-15 | $29.96 | $42.82 | 333,500 | — | — |
| 2022-02-14 | $29.99 | $42.87 | 528,000 | — | — |
| 2022-02-11 | $30.30 | $43.31 | 489,600 | — | — |
| 2022-02-10 | $29.41 | $42.04 | 434,100 | — | — |
| 2022-02-09 | $29.09 | $41.58 | 500,500 | — | — |
| 2022-02-08 | $29.76 | $42.54 | 533,700 | — | — |
| 2022-02-07 | $29.10 | $41.59 | 343,100 | — | — |
| 2022-02-04 | $28.53 | $40.78 | 293,200 | — | — |
| 2022-02-03 | $28.66 | $40.97 | 297,300 | — | — |
| 2022-02-02 | $29.07 | $41.55 | 676,500 | — | — |
| 2022-02-01 | $29.83 | $41.90 | 474,400 | — | — |
| 2022-01-31 | $29.36 | $41.24 | 633,200 | — | — |
| 2022-01-28 | $29.23 | $41.06 | 454,400 | — | — |
| 2022-01-27 | $29.10 | $40.87 | 400,200 | — | — |
| 2022-01-26 | $28.97 | $40.69 | 584,100 | — | — |
| 2022-01-25 | $29.53 | $41.48 | 1,150,200 | — | — |
| 2022-01-24 | $28.34 | $39.81 | 455,900 | — | — |
| 2022-01-21 | $28.44 | $39.95 | 539,100 | — | — |
| 2022-01-20 | $28.83 | $40.49 | 411,300 | — | — |
| 2022-01-19 | $28.98 | $40.70 | 480,300 | — | — |
| 2022-01-18 | $30.40 | $42.70 | 482,100 | — | — |
| 2022-01-14 | $30.22 | $42.45 | 663,400 | — | — |
| 2022-01-13 | $29.71 | $41.73 | 604,200 | — | — |
| 2022-01-12 | $29.79 | $41.84 | 510,900 | — | — |
| 2022-01-11 | $29.61 | $41.59 | 257,900 | — | — |
| 2022-01-10 | $29.21 | $41.03 | 367,300 | — | — |
| 2022-01-07 | $28.63 | $40.21 | 384,900 | — | — |
| 2022-01-06 | $28.36 | $39.83 | 458,100 | — | — |
| 2022-01-05 | $28.22 | $39.64 | 587,200 | — | — |
| 2022-01-04 | $28.16 | $39.55 | 531,600 | — | — |
| 2022-01-03 | $27.93 | $39.23 | 589,800 | — | — |