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
- 2012-10-01 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 | $25.31 | $31.51 | 41,100 | — | — |
| 2022-12-29 | $25.35 | $31.56 | 42,900 | — | — |
| 2022-12-28 | $24.67 | $30.72 | 48,300 | — | — |
| 2022-12-27 | $25.70 | $32.00 | 29,900 | — | — |
| 2022-12-23 | $25.80 | $32.13 | 22,800 | — | — |
| 2022-12-22 | $25.80 | $32.13 | 49,300 | — | — |
| 2022-12-21 | $27.60 | $34.37 | 43,900 | — | — |
| 2022-12-20 | $27.60 | $34.37 | 82,500 | — | — |
| 2022-12-19 | $28.00 | $34.86 | 55,600 | — | — |
| 2022-12-16 | $28.21 | $35.13 | 175,100 | — | — |
| 2022-12-15 | $28.57 | $35.57 | 56,100 | — | — |
| 2022-12-14 | $28.74 | $35.79 | 66,100 | — | — |
| 2022-12-13 | $28.29 | $35.23 | 234,700 | — | — |
| 2022-12-12 | $28.19 | $35.10 | 55,000 | — | — |
| 2022-12-09 | $28.82 | $35.89 | 47,700 | — | — |
| 2022-12-08 | $29.86 | $37.18 | 39,600 | — | — |
| 2022-12-07 | $29.60 | $36.86 | 39,100 | — | — |
| 2022-12-06 | $30.13 | $37.52 | 28,400 | — | — |
| 2022-12-05 | $30.94 | $38.53 | 49,300 | — | — |
| 2022-12-02 | $31.01 | $38.61 | 30,100 | — | — |
| 2022-12-01 | $30.25 | $37.67 | 46,600 | — | — |
| 2022-11-30 | $29.28 | $36.46 | 53,200 | — | — |
| 2022-11-29 | $28.69 | $35.32 | 44,400 | — | — |
| 2022-11-28 | $28.77 | $35.42 | 39,200 | — | — |
| 2022-11-25 | $30.15 | $37.12 | 15,700 | — | — |
| 2022-11-23 | $30.93 | $38.08 | 15,000 | — | — |
| 2022-11-22 | $30.99 | $38.15 | 36,700 | — | — |
| 2022-11-21 | $31.11 | $38.30 | 32,200 | — | — |
| 2022-11-18 | $31.11 | $38.30 | 54,100 | — | — |
| 2022-11-17 | $29.85 | $36.75 | 43,800 | — | — |
| 2022-11-16 | $30.22 | $37.21 | 30,100 | — | — |
| 2022-11-15 | $30.76 | $37.87 | 37,300 | — | — |
| 2022-11-14 | $30.99 | $38.15 | 46,400 | — | — |
| 2022-11-11 | $31.14 | $38.34 | 39,100 | — | — |
| 2022-11-10 | $31.53 | $38.82 | 53,800 | — | — |
| 2022-11-09 | $29.85 | $36.75 | 31,600 | — | — |
| 2022-11-08 | $30.47 | $37.51 | 31,400 | — | — |
| 2022-11-07 | $30.70 | $37.80 | 60,200 | — | — |
| 2022-11-04 | $32.03 | $39.43 | 61,200 | — | — |
| 2022-11-03 | $31.26 | $38.49 | 53,600 | — | — |
| 2022-11-02 | $29.72 | $36.59 | 64,200 | — | — |
| 2022-11-01 | $30.07 | $37.02 | 40,200 | — | — |
| 2022-10-31 | $29.16 | $35.90 | 36,000 | — | — |
| 2022-10-28 | $29.25 | $36.01 | 40,300 | — | — |
| 2022-10-27 | $28.53 | $35.12 | 66,600 | — | — |
| 2022-10-26 | $27.58 | $33.95 | 35,800 | — | — |
| 2022-10-25 | $26.85 | $33.06 | 31,100 | — | — |
| 2022-10-24 | $25.90 | $31.89 | 33,300 | — | — |
| 2022-10-21 | $25.74 | $31.69 | 40,100 | — | — |
| 2022-10-20 | $24.73 | $30.45 | 36,400 | — | — |
| 2022-10-19 | $25.71 | $31.65 | 29,000 | — | — |
| 2022-10-18 | $25.85 | $31.82 | 48,100 | — | — |
| 2022-10-17 | $25.36 | $31.22 | 38,900 | — | — |
| 2022-10-14 | $24.70 | $30.41 | 42,300 | — | — |
| 2022-10-13 | $24.69 | $30.40 | 59,100 | — | — |
| 2022-10-12 | $23.45 | $28.87 | 54,600 | — | — |
| 2022-10-11 | $22.58 | $27.80 | 40,800 | — | — |
| 2022-10-10 | $21.92 | $26.99 | 42,500 | — | — |
| 2022-10-07 | $21.38 | $26.32 | 46,200 | — | — |
| 2022-10-06 | $22.70 | $27.95 | 33,400 | — | — |
| 2022-10-05 | $23.19 | $28.55 | 33,000 | — | — |
| 2022-10-04 | $23.84 | $29.35 | 62,300 | — | — |
| 2022-10-03 | $22.53 | $27.74 | 73,400 | — | — |
| 2022-09-30 | $21.51 | $26.48 | 58,700 | — | — |
| 2022-09-29 | $23.08 | $28.41 | 87,700 | — | — |
| 2022-09-28 | $24.96 | $30.73 | 35,700 | — | — |
| 2022-09-27 | $24.67 | $30.37 | 46,800 | — | — |
| 2022-09-26 | $25.29 | $31.14 | 63,900 | — | — |
| 2022-09-23 | $26.33 | $32.42 | 72,400 | — | — |
| 2022-09-22 | $27.19 | $33.47 | 53,500 | — | — |
| 2022-09-21 | $27.62 | $34.00 | 44,900 | — | — |
| 2022-09-20 | $28.32 | $34.87 | 49,000 | — | — |
| 2022-09-19 | $29.40 | $36.20 | 30,200 | — | — |
| 2022-09-16 | $29.22 | $35.97 | 106,500 | — | — |
| 2022-09-15 | $29.72 | $36.59 | 58,700 | — | — |
| 2022-09-14 | $29.44 | $36.24 | 66,200 | — | — |
| 2022-09-13 | $29.59 | $36.43 | 81,400 | — | — |
| 2022-09-12 | $30.24 | $37.23 | 40,000 | — | — |
| 2022-09-09 | $29.60 | $36.44 | 52,100 | — | — |
| 2022-09-08 | $29.00 | $35.70 | 34,600 | — | — |
| 2022-09-07 | $28.67 | $35.30 | 46,700 | — | — |
| 2022-09-06 | $27.84 | $34.27 | 55,900 | — | — |
| 2022-09-02 | $27.79 | $34.21 | 51,600 | — | — |
| 2022-09-01 | $28.06 | $34.55 | 61,600 | — | — |
| 2022-08-31 | $29.13 | $35.86 | 60,600 | — | — |
| 2022-08-30 | $30.07 | $36.62 | 55,500 | — | — |
| 2022-08-29 | $30.61 | $37.28 | 41,800 | — | — |
| 2022-08-26 | $31.81 | $38.74 | 48,600 | — | — |
| 2022-08-25 | $32.72 | $39.85 | 84,900 | — | — |
| 2022-08-24 | $32.75 | $39.89 | 64,200 | — | — |
| 2022-08-23 | $32.20 | $39.22 | 47,900 | — | — |
| 2022-08-22 | $32.13 | $39.13 | 49,300 | — | — |
| 2022-08-19 | $32.54 | $39.63 | 52,800 | — | — |
| 2022-08-18 | $33.08 | $40.29 | 33,800 | — | — |
| 2022-08-17 | $32.97 | $40.15 | 62,900 | — | — |
| 2022-08-16 | $33.77 | $41.13 | 35,500 | — | — |
| 2022-08-15 | $34.60 | $42.14 | 54,100 | — | — |
| 2022-08-12 | $33.21 | $40.45 | 51,400 | — | — |
| 2022-08-11 | $32.99 | $40.18 | 57,300 | — | — |
| 2022-08-10 | $32.29 | $39.33 | 64,400 | — | — |
| 2022-08-09 | $32.03 | $39.01 | 84,200 | — | — |
| 2022-08-08 | $32.18 | $39.19 | 142,000 | — | — |
| 2022-08-05 | $32.47 | $39.55 | 150,700 | — | — |
| 2022-08-04 | $33.60 | $40.92 | 122,600 | — | — |
| 2022-08-03 | $35.28 | $42.97 | 82,400 | — | — |
| 2022-08-02 | $34.84 | $42.43 | 32,000 | — | — |
| 2022-08-01 | $34.99 | $42.61 | 55,100 | — | — |
| 2022-07-29 | $34.59 | $42.13 | 86,600 | — | — |
| 2022-07-28 | $33.84 | $41.21 | 83,700 | — | — |
| 2022-07-27 | $34.35 | $41.84 | 26,100 | — | — |
| 2022-07-26 | $33.41 | $40.69 | 17,600 | — | — |
| 2022-07-25 | $33.93 | $41.32 | 25,000 | — | — |
| 2022-07-22 | $33.78 | $41.14 | 20,600 | — | — |
| 2022-07-21 | $34.64 | $42.19 | 29,600 | — | — |
| 2022-07-20 | $34.53 | $42.05 | 48,000 | — | — |
| 2022-07-19 | $35.13 | $42.79 | 62,700 | — | — |
| 2022-07-18 | $32.88 | $40.05 | 35,600 | — | — |
| 2022-07-15 | $32.45 | $39.52 | 27,100 | — | — |
| 2022-07-14 | $31.78 | $38.71 | 48,700 | — | — |
| 2022-07-13 | $32.14 | $39.14 | 30,500 | — | — |
| 2022-07-12 | $32.27 | $39.30 | 26,900 | — | — |
| 2022-07-11 | $31.60 | $38.49 | 53,600 | — | — |
| 2022-07-08 | $32.28 | $39.31 | 31,400 | — | — |
| 2022-07-07 | $32.73 | $39.86 | 88,100 | — | — |
| 2022-07-06 | $32.47 | $39.55 | 30,100 | — | — |
| 2022-07-05 | $33.34 | $40.61 | 59,500 | — | — |
| 2022-07-01 | $32.88 | $40.05 | 32,100 | — | — |
| 2022-06-30 | $32.22 | $39.24 | 41,500 | — | — |
| 2022-06-29 | $32.09 | $39.08 | 34,000 | — | — |
| 2022-06-28 | $33.35 | $40.62 | 44,400 | — | — |
| 2022-06-27 | $34.53 | $42.05 | 51,000 | — | — |
| 2022-06-24 | $33.91 | $41.30 | 225,800 | — | — |
| 2022-06-23 | $34.70 | $42.26 | 45,000 | — | — |
| 2022-06-22 | $34.19 | $41.64 | 57,600 | — | — |
| 2022-06-21 | $33.59 | $40.91 | 90,100 | — | — |
| 2022-06-17 | $33.53 | $40.84 | 305,000 | — | — |
| 2022-06-16 | $32.97 | $40.15 | 128,100 | — | — |
| 2022-06-15 | $34.84 | $42.43 | 60,000 | — | — |
| 2022-06-14 | $34.49 | $42.01 | 102,400 | — | — |
| 2022-06-13 | $35.02 | $42.65 | 185,500 | — | — |
| 2022-06-10 | $38.30 | $46.65 | 78,600 | — | — |
| 2022-06-09 | $37.33 | $45.46 | 62,500 | — | — |
| 2022-06-08 | $37.83 | $46.07 | 34,700 | — | — |
| 2022-06-07 | $38.79 | $47.24 | 94,200 | — | — |
| 2022-06-06 | $39.06 | $47.57 | 110,600 | — | — |
| 2022-06-03 | $38.20 | $46.52 | 38,200 | — | — |
| 2022-06-02 | $39.17 | $47.71 | 48,600 | — | — |
| 2022-06-01 | $37.66 | $45.87 | 61,400 | — | — |
| 2022-05-31 | $36.95 | $45.00 | 116,000 | — | — |
| 2022-05-27 | $38.20 | $46.13 | 37,600 | — | — |
| 2022-05-26 | $37.44 | $45.21 | 44,100 | — | — |
| 2022-05-25 | $36.76 | $44.39 | 69,700 | — | — |
| 2022-05-24 | $35.92 | $43.38 | 55,600 | — | — |
| 2022-05-23 | $34.82 | $42.05 | 71,000 | — | — |
| 2022-05-20 | $33.62 | $40.60 | 140,000 | — | — |
| 2022-05-19 | $33.76 | $40.77 | 63,800 | — | — |
| 2022-05-18 | $35.36 | $42.70 | 74,400 | — | — |
| 2022-05-17 | $35.60 | $42.99 | 34,900 | — | — |
| 2022-05-16 | $33.66 | $40.65 | 98,300 | — | — |
| 2022-05-13 | $34.07 | $41.14 | 59,100 | — | — |
| 2022-05-12 | $32.92 | $39.75 | 44,700 | — | — |
| 2022-05-11 | $31.98 | $38.62 | 45,900 | — | — |
| 2022-05-10 | $32.46 | $39.20 | 61,500 | — | — |
| 2022-05-09 | $33.34 | $40.26 | 56,300 | — | — |
| 2022-05-06 | $33.03 | $39.89 | 86,700 | — | — |
| 2022-05-05 | $33.64 | $40.62 | 129,800 | — | — |
| 2022-05-04 | $34.55 | $41.72 | 104,400 | — | — |
| 2022-05-03 | $31.08 | $37.53 | 40,100 | — | — |
| 2022-05-02 | $30.71 | $37.09 | 69,300 | — | — |
| 2022-04-29 | $30.72 | $37.10 | 78,800 | — | — |
| 2022-04-28 | $31.28 | $37.77 | 69,300 | — | — |
| 2022-04-27 | $31.09 | $37.54 | 61,700 | — | — |
| 2022-04-26 | $31.21 | $37.69 | 75,200 | — | — |
| 2022-04-25 | $31.84 | $38.45 | 65,300 | — | — |
| 2022-04-22 | $31.88 | $38.50 | 46,200 | — | — |
| 2022-04-21 | $31.81 | $38.41 | 50,500 | — | — |
| 2022-04-20 | $32.55 | $39.31 | 43,800 | — | — |
| 2022-04-19 | $32.52 | $39.27 | 61,900 | — | — |
| 2022-04-18 | $31.73 | $38.32 | 46,700 | — | — |
| 2022-04-14 | $32.40 | $39.13 | 60,100 | — | — |
| 2022-04-13 | $32.21 | $38.90 | 61,700 | — | — |
| 2022-04-12 | $32.04 | $38.69 | 34,000 | — | — |
| 2022-04-11 | $31.80 | $38.40 | 46,300 | — | — |
| 2022-04-08 | $31.77 | $38.37 | 81,100 | — | — |
| 2022-04-07 | $32.31 | $39.02 | 54,800 | — | — |
| 2022-04-06 | $33.62 | $40.60 | 68,000 | — | — |
| 2022-04-05 | $33.45 | $40.39 | 62,400 | — | — |
| 2022-04-04 | $34.35 | $41.48 | 76,300 | — | — |
| 2022-04-01 | $33.64 | $40.62 | 76,900 | — | — |
| 2022-03-31 | $33.21 | $40.10 | 86,600 | — | — |
| 2022-03-30 | $34.24 | $41.35 | 57,300 | — | — |
| 2022-03-29 | $35.69 | $43.10 | 95,000 | — | — |
| 2022-03-28 | $34.57 | $41.75 | 68,500 | — | — |
| 2022-03-25 | $35.55 | $42.93 | 69,100 | — | — |
| 2022-03-24 | $35.49 | $42.86 | 91,900 | — | — |
| 2022-03-23 | $36.54 | $44.13 | 54,500 | — | — |
| 2022-03-22 | $37.26 | $45.00 | 113,900 | — | — |
| 2022-03-21 | $35.88 | $43.33 | 100,500 | — | — |
| 2022-03-18 | $35.81 | $43.24 | 294,900 | — | — |
| 2022-03-17 | $36.78 | $44.42 | 113,200 | — | — |
| 2022-03-16 | $34.85 | $42.09 | 147,700 | — | — |
| 2022-03-15 | $33.00 | $39.85 | 78,200 | — | — |
| 2022-03-14 | $32.88 | $39.71 | 96,800 | — | — |
| 2022-03-11 | $34.31 | $41.43 | 50,400 | — | — |
| 2022-03-10 | $34.90 | $42.15 | 58,300 | — | — |
| 2022-03-09 | $35.50 | $42.87 | 74,100 | — | — |
| 2022-03-08 | $35.75 | $43.17 | 129,200 | — | — |
| 2022-03-07 | $35.12 | $42.41 | 68,700 | — | — |
| 2022-03-04 | $36.35 | $43.51 | 58,700 | — | — |
| 2022-03-03 | $38.10 | $45.60 | 91,500 | — | — |
| 2022-03-02 | $35.93 | $43.00 | 118,500 | — | — |
| 2022-03-01 | $33.67 | $40.30 | 234,300 | — | — |
| 2022-02-28 | $38.28 | $45.82 | 83,800 | — | — |
| 2022-02-25 | $38.38 | $45.94 | 44,700 | — | — |
| 2022-02-24 | $38.52 | $46.10 | 52,200 | — | — |
| 2022-02-23 | $38.31 | $45.85 | 58,400 | — | — |
| 2022-02-22 | $39.72 | $47.54 | 41,900 | — | — |
| 2022-02-18 | $41.20 | $49.31 | 41,400 | — | — |
| 2022-02-17 | $41.55 | $49.73 | 35,800 | — | — |
| 2022-02-16 | $43.09 | $51.57 | 41,100 | — | — |
| 2022-02-15 | $42.91 | $51.36 | 45,500 | — | — |
| 2022-02-14 | $40.84 | $48.88 | 39,000 | — | — |
| 2022-02-11 | $41.01 | $49.08 | 53,300 | — | — |
| 2022-02-10 | $41.44 | $49.60 | 52,000 | — | — |
| 2022-02-09 | $43.17 | $51.67 | 55,100 | — | — |
| 2022-02-08 | $42.36 | $50.70 | 48,600 | — | — |
| 2022-02-07 | $41.19 | $49.30 | 38,000 | — | — |
| 2022-02-04 | $41.50 | $49.67 | 35,000 | — | — |
| 2022-02-03 | $41.19 | $49.30 | 128,700 | — | — |
| 2022-02-02 | $41.02 | $49.10 | 72,100 | — | — |
| 2022-02-01 | $40.92 | $48.98 | 136,700 | — | — |
| 2022-01-31 | $44.89 | $53.73 | 303,400 | — | — |
| 2022-01-28 | $42.14 | $50.44 | 81,000 | — | — |
| 2022-01-27 | $41.01 | $49.08 | 100,200 | — | — |
| 2022-01-26 | $40.38 | $48.33 | 101,400 | — | — |
| 2022-01-25 | $41.47 | $49.63 | 61,500 | — | — |
| 2022-01-24 | $42.09 | $50.38 | 45,900 | — | — |
| 2022-01-21 | $40.89 | $48.94 | 49,000 | — | — |
| 2022-01-20 | $41.63 | $49.83 | 35,300 | — | — |
| 2022-01-19 | $43.16 | $51.66 | 66,800 | — | — |
| 2022-01-18 | $44.43 | $53.18 | 92,900 | — | — |
| 2022-01-14 | $44.83 | $53.66 | 74,100 | — | — |
| 2022-01-13 | $44.98 | $53.84 | 41,900 | — | — |
| 2022-01-12 | $43.44 | $51.99 | 77,000 | — | — |
| 2022-01-11 | $43.31 | $51.84 | 64,900 | — | — |
| 2022-01-10 | $43.28 | $51.80 | 52,100 | — | — |
| 2022-01-07 | $45.03 | $53.90 | 51,800 | — | — |
| 2022-01-06 | $44.75 | $53.56 | 38,000 | — | — |
| 2022-01-05 | $44.36 | $53.09 | 81,800 | — | — |
| 2022-01-04 | $44.27 | $52.99 | 59,800 | — | — |
| 2022-01-03 | $42.31 | $50.64 | 50,700 | — | — |