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
- 2016-12-09 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 | $26.82 | $26.82 | 79,300 | — | — |
| 2022-12-29 | $27.14 | $27.14 | 78,900 | — | — |
| 2022-12-28 | $25.58 | $25.58 | 96,600 | — | — |
| 2022-12-27 | $26.25 | $26.25 | 76,100 | — | — |
| 2022-12-23 | $26.19 | $26.19 | 93,300 | — | — |
| 2022-12-22 | $26.28 | $26.28 | 217,300 | — | — |
| 2022-12-21 | $28.31 | $28.31 | 119,600 | — | — |
| 2022-12-20 | $28.05 | $28.05 | 102,500 | — | — |
| 2022-12-19 | $27.35 | $27.35 | 125,700 | — | — |
| 2022-12-16 | $28.62 | $28.62 | 922,100 | — | — |
| 2022-12-15 | $28.71 | $28.71 | 135,900 | — | — |
| 2022-12-14 | $31.00 | $31.00 | 160,800 | — | — |
| 2022-12-13 | $31.48 | $31.48 | 216,800 | — | — |
| 2022-12-12 | $30.11 | $30.11 | 119,400 | — | — |
| 2022-12-09 | $29.33 | $29.33 | 86,400 | — | — |
| 2022-12-08 | $29.84 | $29.84 | 94,900 | — | — |
| 2022-12-07 | $28.95 | $28.95 | 95,300 | — | — |
| 2022-12-06 | $28.86 | $28.86 | 143,500 | — | — |
| 2022-12-05 | $29.14 | $29.14 | 129,600 | — | — |
| 2022-12-02 | $29.09 | $29.09 | 117,500 | — | — |
| 2022-12-01 | $29.79 | $29.79 | 126,300 | — | — |
| 2022-11-30 | $29.78 | $29.78 | 235,200 | — | — |
| 2022-11-29 | $27.61 | $27.61 | 117,200 | — | — |
| 2022-11-28 | $26.71 | $26.71 | 109,100 | — | — |
| 2022-11-25 | $28.17 | $28.17 | 37,500 | — | — |
| 2022-11-23 | $28.50 | $28.50 | 83,500 | — | — |
| 2022-11-22 | $28.52 | $28.52 | 90,300 | — | — |
| 2022-11-21 | $28.07 | $28.07 | 81,200 | — | — |
| 2022-11-18 | $28.49 | $28.49 | 127,200 | — | — |
| 2022-11-17 | $28.45 | $28.45 | 124,700 | — | — |
| 2022-11-16 | $28.19 | $28.19 | 197,600 | — | — |
| 2022-11-15 | $30.38 | $30.38 | 198,300 | — | — |
| 2022-11-14 | $28.89 | $28.89 | 232,200 | — | — |
| 2022-11-11 | $29.39 | $29.39 | 273,500 | — | — |
| 2022-11-10 | $28.26 | $28.26 | 333,800 | — | — |
| 2022-11-09 | $25.83 | $25.83 | 306,000 | — | — |
| 2022-11-08 | $25.74 | $25.74 | 131,100 | — | — |
| 2022-11-07 | $25.84 | $25.84 | 94,300 | — | — |
| 2022-11-04 | $24.98 | $24.98 | 174,500 | — | — |
| 2022-11-03 | $23.04 | $23.04 | 431,300 | — | — |
| 2022-11-02 | $24.55 | $24.55 | 278,000 | — | — |
| 2022-11-01 | $26.41 | $26.41 | 126,600 | — | — |
| 2022-10-31 | $25.44 | $25.44 | 216,700 | — | — |
| 2022-10-28 | $26.19 | $26.19 | 207,700 | — | — |
| 2022-10-27 | $24.55 | $24.55 | 153,100 | — | — |
| 2022-10-26 | $24.51 | $24.51 | 109,200 | — | — |
| 2022-10-25 | $24.11 | $24.11 | 118,500 | — | — |
| 2022-10-24 | $23.17 | $23.17 | 111,100 | — | — |
| 2022-10-21 | $23.15 | $23.15 | 145,400 | — | — |
| 2022-10-20 | $21.69 | $21.69 | 593,500 | — | — |
| 2022-10-19 | $22.31 | $22.31 | 129,200 | — | — |
| 2022-10-18 | $22.52 | $22.52 | 165,100 | — | — |
| 2022-10-17 | $22.54 | $22.54 | 155,100 | — | — |
| 2022-10-14 | $22.12 | $22.12 | 159,700 | — | — |
| 2022-10-13 | $23.67 | $23.67 | 175,700 | — | — |
| 2022-10-12 | $22.54 | $22.54 | 144,500 | — | — |
| 2022-10-11 | $23.31 | $23.31 | 243,400 | — | — |
| 2022-10-10 | $24.42 | $24.42 | 143,200 | — | — |
| 2022-10-07 | $25.31 | $25.31 | 119,900 | — | — |
| 2022-10-06 | $26.97 | $26.97 | 96,800 | — | — |
| 2022-10-05 | $27.17 | $27.17 | 131,600 | — | — |
| 2022-10-04 | $27.09 | $27.09 | 138,000 | — | — |
| 2022-10-03 | $26.02 | $26.02 | 186,700 | — | — |
| 2022-09-30 | $24.21 | $24.21 | 343,400 | — | — |
| 2022-09-29 | $25.42 | $25.42 | 181,400 | — | — |
| 2022-09-28 | $26.18 | $26.18 | 197,700 | — | — |
| 2022-09-27 | $25.10 | $25.10 | 168,900 | — | — |
| 2022-09-26 | $24.65 | $24.65 | 209,900 | — | — |
| 2022-09-23 | $25.76 | $25.76 | 230,900 | — | — |
| 2022-09-22 | $26.32 | $26.32 | 134,200 | — | — |
| 2022-09-21 | $27.01 | $27.01 | 95,600 | — | — |
| 2022-09-20 | $27.19 | $27.19 | 86,200 | — | — |
| 2022-09-19 | $27.35 | $27.35 | 115,200 | — | — |
| 2022-09-16 | $27.86 | $27.86 | 264,700 | — | — |
| 2022-09-15 | $27.63 | $27.63 | 127,200 | — | — |
| 2022-09-14 | $28.36 | $28.36 | 93,500 | — | — |
| 2022-09-13 | $28.19 | $28.19 | 121,500 | — | — |
| 2022-09-12 | $29.89 | $29.89 | 86,900 | — | — |
| 2022-09-09 | $29.69 | $29.69 | 85,100 | — | — |
| 2022-09-08 | $28.87 | $28.87 | 157,200 | — | — |
| 2022-09-07 | $28.11 | $28.11 | 218,900 | — | — |
| 2022-09-06 | $28.18 | $28.18 | 162,700 | — | — |
| 2022-09-02 | $28.67 | $28.67 | 152,900 | — | — |
| 2022-09-01 | $28.90 | $28.90 | 179,500 | — | — |
| 2022-08-31 | $30.72 | $30.72 | 436,500 | — | — |
| 2022-08-30 | $31.24 | $31.24 | 173,900 | — | — |
| 2022-08-29 | $32.11 | $32.11 | 195,500 | — | — |
| 2022-08-26 | $33.30 | $33.30 | 182,900 | — | — |
| 2022-08-25 | $35.88 | $35.88 | 166,000 | — | — |
| 2022-08-24 | $33.94 | $33.94 | 145,500 | — | — |
| 2022-08-23 | $33.69 | $33.69 | 147,400 | — | — |
| 2022-08-22 | $33.07 | $33.07 | 198,900 | — | — |
| 2022-08-19 | $34.81 | $34.81 | 124,900 | — | — |
| 2022-08-18 | $36.09 | $36.09 | 139,400 | — | — |
| 2022-08-17 | $35.47 | $35.47 | 181,400 | — | — |
| 2022-08-16 | $36.73 | $36.73 | 250,100 | — | — |
| 2022-08-15 | $36.28 | $36.28 | 170,200 | — | — |
| 2022-08-12 | $36.45 | $36.45 | 187,500 | — | — |
| 2022-08-11 | $33.88 | $33.88 | 194,900 | — | — |
| 2022-08-10 | $33.66 | $33.66 | 391,000 | — | — |
| 2022-08-09 | $29.69 | $29.69 | 232,600 | — | — |
| 2022-08-08 | $32.55 | $32.55 | 152,500 | — | — |
| 2022-08-05 | $33.06 | $33.06 | 101,500 | — | — |
| 2022-08-04 | $33.50 | $33.50 | 128,900 | — | — |
| 2022-08-03 | $32.35 | $32.35 | 141,100 | — | — |
| 2022-08-02 | $30.62 | $30.62 | 249,000 | — | — |
| 2022-08-01 | $30.56 | $30.56 | 172,700 | — | — |
| 2022-07-29 | $31.26 | $31.26 | 103,600 | — | — |
| 2022-07-28 | $31.29 | $31.29 | 97,400 | — | — |
| 2022-07-27 | $30.32 | $30.32 | 129,600 | — | — |
| 2022-07-26 | $28.86 | $28.86 | 93,800 | — | — |
| 2022-07-25 | $29.39 | $29.39 | 111,500 | — | — |
| 2022-07-22 | $29.93 | $29.93 | 121,000 | — | — |
| 2022-07-21 | $31.00 | $31.00 | 103,200 | — | — |
| 2022-07-20 | $30.40 | $30.40 | 162,500 | — | — |
| 2022-07-19 | $28.68 | $28.68 | 285,800 | — | — |
| 2022-07-18 | $27.17 | $27.17 | 200,300 | — | — |
| 2022-07-15 | $28.02 | $28.02 | 192,200 | — | — |
| 2022-07-14 | $27.51 | $27.51 | 176,400 | — | — |
| 2022-07-13 | $26.55 | $26.55 | 147,500 | — | — |
| 2022-07-12 | $26.18 | $26.18 | 176,800 | — | — |
| 2022-07-11 | $25.26 | $25.26 | 158,400 | — | — |
| 2022-07-08 | $25.65 | $25.65 | 117,100 | — | — |
| 2022-07-07 | $25.16 | $25.16 | 220,000 | — | — |
| 2022-07-06 | $22.81 | $22.81 | 296,200 | — | — |
| 2022-07-05 | $22.14 | $22.14 | 319,700 | — | — |
| 2022-07-01 | $22.25 | $22.25 | 414,200 | — | — |
| 2022-06-30 | $25.98 | $25.98 | 388,200 | — | — |
| 2022-06-29 | $26.04 | $26.04 | 232,800 | — | — |
| 2022-06-28 | $26.34 | $26.34 | 143,200 | — | — |
| 2022-06-27 | $27.57 | $27.57 | 184,100 | — | — |
| 2022-06-24 | $27.49 | $27.49 | 927,000 | — | — |
| 2022-06-23 | $26.96 | $26.96 | 222,000 | — | — |
| 2022-06-22 | $26.55 | $26.55 | 239,000 | — | — |
| 2022-06-21 | $26.72 | $26.72 | 239,600 | — | — |
| 2022-06-17 | $25.94 | $25.94 | 319,800 | — | — |
| 2022-06-16 | $25.49 | $25.49 | 343,900 | — | — |
| 2022-06-15 | $27.30 | $27.30 | 207,400 | — | — |
| 2022-06-14 | $26.52 | $26.52 | 290,400 | — | — |
| 2022-06-13 | $26.27 | $26.27 | 155,900 | — | — |
| 2022-06-10 | $28.55 | $28.55 | 145,600 | — | — |
| 2022-06-09 | $28.90 | $28.90 | 127,900 | — | — |
| 2022-06-08 | $29.53 | $29.53 | 96,700 | — | — |
| 2022-06-07 | $30.01 | $30.01 | 100,800 | — | — |
| 2022-06-06 | $29.80 | $29.80 | 99,500 | — | — |
| 2022-06-03 | $29.91 | $29.91 | 132,300 | — | — |
| 2022-06-02 | $30.41 | $30.41 | 143,800 | — | — |
| 2022-06-01 | $29.52 | $29.52 | 144,500 | — | — |
| 2022-05-31 | $30.24 | $30.24 | 213,000 | — | — |
| 2022-05-27 | $31.00 | $31.00 | 194,600 | — | — |
| 2022-05-26 | $29.38 | $29.38 | 295,700 | — | — |
| 2022-05-25 | $27.10 | $27.10 | 156,200 | — | — |
| 2022-05-24 | $26.62 | $26.62 | 193,900 | — | — |
| 2022-05-23 | $28.16 | $28.16 | 154,800 | — | — |
| 2022-05-20 | $27.64 | $27.64 | 292,800 | — | — |
| 2022-05-19 | $28.56 | $28.56 | 234,100 | — | — |
| 2022-05-18 | $28.69 | $28.69 | 274,000 | — | — |
| 2022-05-17 | $29.71 | $29.71 | 175,500 | — | — |
| 2022-05-16 | $28.25 | $28.25 | 295,800 | — | — |
| 2022-05-13 | $28.26 | $28.26 | 358,400 | — | — |
| 2022-05-12 | $26.09 | $26.09 | 440,600 | — | — |
| 2022-05-11 | $25.16 | $25.16 | 1,051,600 | — | — |
| 2022-05-10 | $29.16 | $29.16 | 249,700 | — | — |
| 2022-05-09 | $29.76 | $29.76 | 234,200 | — | — |
| 2022-05-06 | $32.20 | $32.20 | 306,900 | — | — |
| 2022-05-05 | $31.23 | $31.23 | 273,200 | — | — |
| 2022-05-04 | $32.49 | $32.49 | 177,400 | — | — |
| 2022-05-03 | $30.50 | $30.50 | 203,200 | — | — |
| 2022-05-02 | $29.51 | $29.51 | 153,700 | — | — |
| 2022-04-29 | $29.11 | $29.11 | 252,300 | — | — |
| 2022-04-28 | $29.67 | $29.67 | 183,500 | — | — |
| 2022-04-27 | $28.47 | $28.47 | 185,500 | — | — |
| 2022-04-26 | $28.34 | $28.34 | 171,800 | — | — |
| 2022-04-25 | $29.34 | $29.34 | 249,500 | — | — |
| 2022-04-22 | $28.44 | $28.44 | 154,300 | — | — |
| 2022-04-21 | $29.10 | $29.10 | 171,400 | — | — |
| 2022-04-20 | $30.15 | $30.15 | 192,800 | — | — |
| 2022-04-19 | $30.12 | $30.12 | 192,100 | — | — |
| 2022-04-18 | $29.46 | $29.46 | 229,700 | — | — |
| 2022-04-14 | $29.21 | $29.21 | 142,000 | — | — |
| 2022-04-13 | $30.51 | $30.51 | 127,900 | — | — |
| 2022-04-12 | $29.81 | $29.81 | 169,900 | — | — |
| 2022-04-11 | $29.56 | $29.56 | 233,900 | — | — |
| 2022-04-08 | $30.46 | $30.46 | 144,800 | — | — |
| 2022-04-07 | $31.30 | $31.30 | 266,500 | — | — |
| 2022-04-06 | $30.39 | $30.39 | 383,100 | — | — |
| 2022-04-05 | $32.05 | $32.05 | 336,200 | — | — |
| 2022-04-04 | $35.05 | $35.05 | 253,000 | — | — |
| 2022-04-01 | $34.03 | $34.03 | 311,100 | — | — |
| 2022-03-31 | $35.62 | $35.62 | 174,000 | — | — |
| 2022-03-30 | $36.58 | $36.58 | 224,000 | — | — |
| 2022-03-29 | $37.84 | $37.84 | 263,900 | — | — |
| 2022-03-28 | $35.81 | $35.81 | 155,600 | — | — |
| 2022-03-25 | $36.07 | $36.07 | 115,400 | — | — |
| 2022-03-24 | $36.61 | $36.61 | 171,300 | — | — |
| 2022-03-23 | $34.61 | $34.61 | 203,600 | — | — |
| 2022-03-22 | $36.08 | $36.08 | 139,600 | — | — |
| 2022-03-21 | $35.94 | $35.94 | 135,400 | — | — |
| 2022-03-18 | $36.99 | $36.99 | 348,000 | — | — |
| 2022-03-17 | $38.06 | $38.06 | 295,200 | — | — |
| 2022-03-16 | $35.84 | $35.84 | 297,300 | — | — |
| 2022-03-15 | $33.72 | $33.72 | 222,200 | — | — |
| 2022-03-14 | $32.79 | $32.79 | 314,700 | — | — |
| 2022-03-11 | $33.35 | $33.35 | 127,200 | — | — |
| 2022-03-10 | $34.33 | $34.33 | 210,500 | — | — |
| 2022-03-09 | $34.32 | $34.32 | 165,000 | — | — |
| 2022-03-08 | $32.93 | $32.93 | 213,900 | — | — |
| 2022-03-07 | $31.90 | $31.90 | 276,400 | — | — |
| 2022-03-04 | $32.17 | $32.17 | 392,800 | — | — |
| 2022-03-03 | $32.80 | $32.80 | 416,700 | — | — |
| 2022-03-02 | $34.56 | $34.56 | 406,800 | — | — |
| 2022-03-01 | $33.30 | $33.30 | 607,300 | — | — |
| 2022-02-28 | $35.23 | $35.23 | 202,400 | — | — |
| 2022-02-25 | $35.95 | $35.95 | 209,900 | — | — |
| 2022-02-24 | $35.21 | $35.21 | 353,400 | — | — |
| 2022-02-23 | $33.32 | $33.32 | 460,500 | — | — |
| 2022-02-22 | $35.80 | $35.80 | 288,400 | — | — |
| 2022-02-18 | $38.21 | $38.21 | 374,700 | — | — |
| 2022-02-17 | $39.21 | $39.21 | 219,700 | — | — |
| 2022-02-16 | $39.89 | $39.89 | 179,200 | — | — |
| 2022-02-15 | $40.16 | $40.16 | 243,500 | — | — |
| 2022-02-14 | $38.60 | $38.60 | 238,100 | — | — |
| 2022-02-11 | $38.49 | $38.49 | 361,500 | — | — |
| 2022-02-10 | $40.21 | $40.21 | 310,300 | — | — |
| 2022-02-09 | $41.18 | $41.18 | 630,700 | — | — |
| 2022-02-08 | $42.24 | $42.24 | 277,300 | — | — |
| 2022-02-07 | $40.81 | $40.81 | 189,700 | — | — |
| 2022-02-04 | $41.36 | $41.36 | 142,600 | — | — |
| 2022-02-03 | $40.95 | $40.95 | 194,700 | — | — |
| 2022-02-02 | $42.70 | $42.70 | 156,500 | — | — |
| 2022-02-01 | $42.45 | $42.45 | 199,600 | — | — |
| 2022-01-31 | $42.42 | $42.42 | 323,200 | — | — |
| 2022-01-28 | $38.15 | $38.15 | 187,600 | — | — |
| 2022-01-27 | $37.48 | $37.48 | 405,000 | — | — |
| 2022-01-26 | $41.71 | $41.71 | 301,800 | — | — |
| 2022-01-25 | $40.72 | $40.72 | 217,300 | — | — |
| 2022-01-24 | $41.96 | $41.96 | 312,000 | — | — |
| 2022-01-21 | $41.18 | $41.18 | 230,700 | — | — |
| 2022-01-20 | $42.10 | $42.10 | 256,400 | — | — |
| 2022-01-19 | $42.42 | $42.42 | 182,800 | — | — |
| 2022-01-18 | $44.36 | $44.36 | 221,000 | — | — |
| 2022-01-14 | $48.80 | $48.80 | 171,700 | — | — |
| 2022-01-13 | $46.25 | $46.25 | 253,500 | — | — |
| 2022-01-12 | $45.74 | $45.74 | 218,600 | — | — |
| 2022-01-11 | $44.39 | $44.39 | 127,100 | — | — |
| 2022-01-10 | $43.14 | $43.14 | 161,200 | — | — |
| 2022-01-07 | $44.05 | $44.05 | 161,100 | — | — |
| 2022-01-06 | $46.05 | $46.05 | 191,500 | — | — |
| 2022-01-05 | $44.36 | $44.36 | 146,400 | — | — |
| 2022-01-04 | $47.20 | $47.20 | 165,200 | — | — |
| 2022-01-03 | $47.63 | $47.63 | 134,300 | — | — |