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
- 2001-05-16 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 | $28.17 | $77.72 | 56,100 | — | — |
| 2022-12-29 | $28.23 | $77.88 | 67,800 | — | — |
| 2022-12-28 | $27.67 | $76.34 | 62,000 | — | — |
| 2022-12-27 | $28.03 | $77.33 | 89,900 | — | — |
| 2022-12-23 | $27.85 | $76.83 | 50,300 | — | — |
| 2022-12-22 | $27.95 | $77.11 | 79,100 | — | — |
| 2022-12-21 | $28.68 | $79.12 | 58,500 | — | — |
| 2022-12-20 | $27.89 | $76.95 | 128,900 | — | — |
| 2022-12-19 | $28.35 | $78.21 | 112,900 | — | — |
| 2022-12-16 | $28.01 | $77.28 | 218,000 | — | — |
| 2022-12-15 | $28.84 | $79.57 | 58,200 | — | — |
| 2022-12-14 | $29.43 | $81.19 | 128,700 | — | — |
| 2022-12-13 | $28.72 | $79.24 | 108,400 | — | — |
| 2022-12-12 | $27.92 | $77.03 | 156,500 | — | — |
| 2022-12-09 | $29.37 | $81.03 | 155,800 | — | — |
| 2022-12-08 | $28.53 | $78.71 | 118,400 | — | — |
| 2022-12-07 | $29.51 | $81.41 | 207,000 | — | — |
| 2022-12-06 | $30.00 | $82.77 | 403,300 | — | — |
| 2022-12-05 | $26.87 | $74.13 | 162,500 | — | — |
| 2022-12-02 | $26.87 | $74.13 | 66,900 | — | — |
| 2022-12-01 | $27.03 | $74.57 | 118,600 | — | — |
| 2022-11-30 | $27.95 | $77.11 | 153,000 | — | — |
| 2022-11-29 | $26.99 | $74.46 | 85,400 | — | — |
| 2022-11-28 | $26.03 | $71.81 | 67,300 | — | — |
| 2022-11-25 | $26.25 | $72.42 | 23,300 | — | — |
| 2022-11-23 | $26.62 | $73.44 | 52,500 | — | — |
| 2022-11-22 | $26.68 | $73.61 | 84,600 | — | — |
| 2022-11-21 | $25.97 | $71.65 | 110,600 | — | — |
| 2022-11-18 | $27.02 | $74.55 | 107,200 | — | — |
| 2022-11-17 | $25.99 | $71.70 | 116,900 | — | — |
| 2022-11-16 | $25.87 | $71.37 | 143,400 | — | — |
| 2022-11-15 | $25.00 | $68.97 | 112,900 | — | — |
| 2022-11-14 | $24.76 | $68.31 | 112,800 | — | — |
| 2022-11-11 | $25.80 | $71.18 | 65,600 | — | — |
| 2022-11-10 | $26.03 | $71.81 | 152,100 | — | — |
| 2022-11-09 | $24.57 | $67.79 | 88,000 | — | — |
| 2022-11-08 | $25.04 | $69.08 | 59,600 | — | — |
| 2022-11-07 | $24.86 | $68.59 | 109,500 | — | — |
| 2022-11-04 | $23.92 | $65.99 | 137,900 | — | — |
| 2022-11-03 | $24.10 | $66.49 | 102,700 | — | — |
| 2022-11-02 | $24.77 | $68.34 | 119,100 | — | — |
| 2022-11-01 | $25.72 | $70.96 | 89,600 | — | — |
| 2022-10-31 | $26.06 | $71.90 | 84,900 | — | — |
| 2022-10-28 | $26.38 | $72.78 | 138,000 | — | — |
| 2022-10-27 | $25.28 | $69.74 | 62,000 | — | — |
| 2022-10-26 | $25.80 | $71.18 | 103,300 | — | — |
| 2022-10-25 | $25.32 | $69.85 | 141,700 | — | — |
| 2022-10-24 | $24.96 | $68.86 | 98,500 | — | — |
| 2022-10-21 | $25.27 | $69.72 | 114,400 | — | — |
| 2022-10-20 | $24.86 | $68.59 | 67,700 | — | — |
| 2022-10-19 | $24.82 | $68.48 | 102,800 | — | — |
| 2022-10-18 | $25.39 | $70.05 | 115,500 | — | — |
| 2022-10-17 | $26.45 | $72.97 | 146,000 | — | — |
| 2022-10-14 | $24.93 | $68.78 | 153,500 | — | — |
| 2022-10-13 | $27.47 | $75.79 | 260,400 | — | — |
| 2022-10-12 | $26.97 | $74.41 | 128,500 | — | — |
| 2022-10-11 | $28.02 | $77.30 | 233,500 | — | — |
| 2022-10-10 | $30.00 | $82.77 | 246,900 | — | — |
| 2022-10-07 | $30.00 | $82.77 | 603,900 | — | — |
| 2022-10-06 | $27.90 | $76.97 | 183,100 | — | — |
| 2022-10-05 | $27.05 | $74.63 | 121,800 | — | — |
| 2022-10-04 | $26.54 | $73.22 | 158,300 | — | — |
| 2022-10-03 | $25.57 | $70.54 | 96,600 | — | — |
| 2022-09-30 | $24.83 | $68.50 | 102,300 | — | — |
| 2022-09-29 | $24.99 | $68.94 | 140,800 | — | — |
| 2022-09-28 | $25.38 | $70.02 | 150,300 | — | — |
| 2022-09-27 | $24.67 | $68.06 | 142,700 | — | — |
| 2022-09-26 | $24.44 | $67.43 | 159,400 | — | — |
| 2022-09-23 | $23.76 | $65.55 | 142,300 | — | — |
| 2022-09-22 | $23.96 | $66.10 | 138,400 | — | — |
| 2022-09-21 | $24.53 | $67.68 | 91,300 | — | — |
| 2022-09-20 | $24.97 | $68.89 | 55,600 | — | — |
| 2022-09-19 | $25.11 | $69.28 | 91,200 | — | — |
| 2022-09-16 | $25.11 | $69.28 | 384,400 | — | — |
| 2022-09-15 | $24.99 | $68.94 | 111,300 | — | — |
| 2022-09-14 | $24.98 | $68.92 | 116,000 | — | — |
| 2022-09-13 | $24.60 | $67.87 | 94,700 | — | — |
| 2022-09-12 | $25.54 | $70.46 | 63,700 | — | — |
| 2022-09-09 | $25.41 | $70.10 | 65,100 | — | — |
| 2022-09-08 | $25.48 | $70.30 | 336,500 | — | — |
| 2022-09-07 | $25.84 | $71.29 | 116,100 | — | — |
| 2022-09-06 | $24.98 | $68.92 | 61,800 | — | — |
| 2022-09-02 | $25.19 | $69.50 | 39,600 | — | — |
| 2022-09-01 | $25.36 | $69.97 | 70,000 | — | — |
| 2022-08-31 | $25.57 | $70.54 | 117,300 | — | — |
| 2022-08-30 | $25.76 | $71.07 | 43,300 | — | — |
| 2022-08-29 | $25.69 | $70.88 | 54,600 | — | — |
| 2022-08-26 | $26.00 | $71.73 | 54,600 | — | — |
| 2022-08-25 | $26.89 | $74.19 | 40,200 | — | — |
| 2022-08-24 | $26.28 | $72.50 | 39,600 | — | — |
| 2022-08-23 | $26.04 | $71.84 | 62,100 | — | — |
| 2022-08-22 | $26.10 | $72.01 | 54,200 | — | — |
| 2022-08-19 | $26.80 | $73.94 | 130,400 | — | — |
| 2022-08-18 | $27.31 | $75.35 | 63,600 | — | — |
| 2022-08-17 | $26.80 | $73.94 | 94,100 | — | — |
| 2022-08-16 | $27.80 | $76.70 | 85,800 | — | — |
| 2022-08-15 | $26.74 | $73.77 | 53,300 | — | — |
| 2022-08-12 | $26.68 | $73.61 | 45,600 | — | — |
| 2022-08-11 | $26.01 | $71.76 | 44,900 | — | — |
| 2022-08-10 | $26.75 | $73.80 | 82,300 | — | — |
| 2022-08-09 | $25.53 | $70.43 | 92,900 | — | — |
| 2022-08-08 | $27.19 | $75.01 | 60,600 | — | — |
| 2022-08-05 | $26.86 | $74.10 | 50,500 | — | — |
| 2022-08-04 | $26.67 | $73.58 | 36,000 | — | — |
| 2022-08-03 | $27.35 | $75.46 | 58,100 | — | — |
| 2022-08-02 | $26.74 | $73.77 | 49,000 | — | — |
| 2022-08-01 | $26.37 | $72.75 | 134,600 | — | — |
| 2022-07-29 | $26.03 | $71.81 | 105,200 | — | — |
| 2022-07-28 | $26.17 | $72.20 | 130,700 | — | — |
| 2022-07-27 | $26.40 | $72.83 | 63,700 | — | — |
| 2022-07-26 | $25.45 | $70.21 | 57,300 | — | — |
| 2022-07-25 | $25.80 | $71.18 | 67,500 | — | — |
| 2022-07-22 | $26.07 | $71.92 | 67,900 | — | — |
| 2022-07-21 | $26.83 | $74.02 | 56,300 | — | — |
| 2022-07-20 | $26.74 | $73.77 | 127,800 | — | — |
| 2022-07-19 | $26.21 | $72.31 | 71,700 | — | — |
| 2022-07-18 | $25.14 | $69.36 | 56,800 | — | — |
| 2022-07-15 | $25.11 | $69.28 | 84,100 | — | — |
| 2022-07-14 | $25.23 | $69.61 | 111,300 | — | — |
| 2022-07-13 | $25.08 | $69.19 | 99,100 | — | — |
| 2022-07-12 | $24.69 | $68.12 | 176,500 | — | — |
| 2022-07-11 | $24.74 | $68.25 | 123,200 | — | — |
| 2022-07-08 | $25.02 | $69.03 | 128,100 | — | — |
| 2022-07-07 | $25.49 | $70.32 | 117,800 | — | — |
| 2022-07-06 | $24.99 | $68.94 | 115,400 | — | — |
| 2022-07-05 | $25.02 | $69.03 | 103,300 | — | — |
| 2022-07-01 | $24.46 | $67.48 | 70,900 | — | — |
| 2022-06-30 | $25.15 | $69.39 | 131,500 | — | — |
| 2022-06-29 | $25.06 | $69.14 | 144,300 | — | — |
| 2022-06-28 | $25.06 | $69.14 | 73,100 | — | — |
| 2022-06-27 | $25.72 | $70.96 | 71,900 | — | — |
| 2022-06-24 | $25.10 | $69.25 | 163,100 | — | — |
| 2022-06-23 | $25.37 | $69.99 | 277,000 | — | — |
| 2022-06-22 | $25.10 | $69.25 | 137,700 | — | — |
| 2022-06-21 | $25.13 | $69.33 | 207,900 | — | — |
| 2022-06-17 | $22.83 | $62.99 | 565,300 | — | — |
| 2022-06-16 | $22.15 | $61.11 | 229,700 | — | — |
| 2022-06-15 | $23.29 | $64.25 | 207,200 | — | — |
| 2022-06-14 | $22.66 | $62.52 | 192,200 | — | — |
| 2022-06-13 | $22.52 | $62.13 | 284,700 | — | — |
| 2022-06-10 | $24.28 | $66.99 | 149,100 | — | — |
| 2022-06-09 | $23.85 | $65.80 | 126,400 | — | — |
| 2022-06-08 | $25.47 | $70.27 | 122,100 | — | — |
| 2022-06-07 | $25.03 | $69.05 | 159,900 | — | — |
| 2022-06-06 | $25.43 | $70.16 | 240,300 | — | — |
| 2022-06-03 | $27.94 | $77.08 | 243,900 | — | — |
| 2022-06-02 | $29.74 | $82.05 | 157,000 | — | — |
| 2022-06-01 | $28.42 | $78.41 | 148,500 | — | — |
| 2022-05-31 | $27.56 | $76.03 | 141,300 | — | — |
| 2022-05-27 | $28.21 | $77.83 | 80,000 | — | — |
| 2022-05-26 | $27.58 | $76.09 | 81,600 | — | — |
| 2022-05-25 | $27.06 | $74.66 | 94,400 | — | — |
| 2022-05-24 | $26.89 | $74.19 | 201,400 | — | — |
| 2022-05-23 | $27.31 | $75.35 | 133,800 | — | — |
| 2022-05-20 | $27.23 | $75.12 | 139,500 | — | — |
| 2022-05-19 | $26.03 | $71.81 | 128,900 | — | — |
| 2022-05-18 | $26.06 | $71.90 | 95,500 | — | — |
| 2022-05-17 | $27.83 | $76.78 | 77,800 | — | — |
| 2022-05-16 | $26.93 | $74.30 | 103,300 | — | — |
| 2022-05-13 | $27.22 | $75.10 | 107,100 | — | — |
| 2022-05-12 | $27.14 | $74.88 | 132,000 | — | — |
| 2022-05-11 | $26.33 | $72.64 | 144,500 | — | — |
| 2022-05-10 | $26.50 | $73.11 | 146,500 | — | — |
| 2022-05-09 | $27.16 | $74.93 | 245,700 | — | — |
| 2022-05-06 | $28.05 | $77.39 | 120,200 | — | — |
| 2022-05-05 | $28.29 | $78.05 | 191,900 | — | — |
| 2022-05-04 | $27.79 | $76.67 | 176,400 | — | — |
| 2022-05-03 | $27.49 | $75.84 | 122,000 | — | — |
| 2022-05-02 | $27.69 | $76.39 | 252,600 | — | — |
| 2022-04-29 | $26.48 | $73.06 | 164,500 | — | — |
| 2022-04-28 | $27.65 | $76.28 | 151,900 | — | — |
| 2022-04-27 | $27.15 | $74.90 | 178,300 | — | — |
| 2022-04-26 | $27.47 | $75.79 | 158,700 | — | — |
| 2022-04-25 | $28.72 | $79.24 | 205,700 | — | — |
| 2022-04-22 | $28.18 | $77.75 | 215,300 | — | — |
| 2022-04-21 | $29.04 | $80.12 | 239,900 | — | — |
| 2022-04-20 | $30.37 | $83.79 | 80,600 | — | — |
| 2022-04-19 | $30.91 | $85.28 | 132,100 | — | — |
| 2022-04-18 | $30.72 | $84.75 | 123,100 | — | — |
| 2022-04-14 | $30.95 | $85.39 | 176,400 | — | — |
| 2022-04-13 | $32.48 | $89.61 | 63,700 | — | — |
| 2022-04-12 | $31.78 | $87.68 | 119,100 | — | — |
| 2022-04-11 | $32.05 | $88.42 | 134,600 | — | — |
| 2022-04-08 | $31.72 | $87.51 | 101,700 | — | — |
| 2022-04-07 | $32.17 | $88.75 | 99,100 | — | — |
| 2022-04-06 | $32.25 | $88.97 | 153,200 | — | — |
| 2022-04-05 | $33.35 | $92.01 | 96,000 | — | — |
| 2022-04-04 | $34.80 | $96.01 | 130,700 | — | — |
| 2022-04-01 | $35.55 | $98.08 | 71,100 | — | — |
| 2022-03-31 | $34.09 | $94.05 | 111,400 | — | — |
| 2022-03-30 | $34.21 | $94.38 | 80,100 | — | — |
| 2022-03-29 | $35.76 | $98.66 | 74,800 | — | — |
| 2022-03-28 | $34.28 | $94.57 | 85,800 | — | — |
| 2022-03-25 | $34.24 | $94.46 | 110,000 | — | — |
| 2022-03-24 | $35.85 | $98.91 | 89,400 | — | — |
| 2022-03-23 | $35.35 | $97.53 | 79,800 | — | — |
| 2022-03-22 | $36.61 | $101.00 | 161,000 | — | — |
| 2022-03-21 | $35.79 | $98.74 | 115,100 | — | — |
| 2022-03-18 | $37.06 | $102.24 | 916,800 | — | — |
| 2022-03-17 | $35.75 | $98.63 | 181,500 | — | — |
| 2022-03-16 | $35.81 | $98.80 | 202,600 | — | — |
| 2022-03-15 | $32.98 | $90.99 | 146,100 | — | — |
| 2022-03-14 | $31.75 | $87.59 | 161,200 | — | — |
| 2022-03-11 | $31.38 | $86.57 | 158,800 | — | — |
| 2022-03-10 | $33.33 | $91.95 | 123,800 | — | — |
| 2022-03-09 | $34.22 | $94.41 | 246,300 | — | — |
| 2022-03-08 | $32.22 | $88.89 | 341,800 | — | — |
| 2022-03-07 | $31.80 | $87.73 | 200,200 | — | — |
| 2022-03-04 | $32.87 | $90.68 | 181,900 | — | — |
| 2022-03-03 | $35.69 | $98.46 | 164,000 | — | — |
| 2022-03-02 | $36.02 | $99.38 | 126,500 | — | — |
| 2022-03-01 | $35.55 | $98.08 | 302,700 | — | — |
| 2022-02-28 | $36.06 | $99.49 | 250,900 | — | — |
| 2022-02-25 | $36.87 | $101.72 | 125,300 | — | — |
| 2022-02-24 | $35.71 | $98.52 | 182,000 | — | — |
| 2022-02-23 | $33.82 | $93.31 | 127,500 | — | — |
| 2022-02-22 | $34.80 | $96.01 | 313,800 | — | — |
| 2022-02-18 | $37.98 | $104.78 | 118,800 | — | — |
| 2022-02-17 | $39.76 | $109.69 | 90,800 | — | — |
| 2022-02-16 | $40.88 | $112.78 | 69,600 | — | — |
| 2022-02-15 | $40.95 | $112.98 | 79,200 | — | — |
| 2022-02-14 | $39.77 | $109.72 | 99,700 | — | — |
| 2022-02-11 | $40.32 | $111.24 | 66,300 | — | — |
| 2022-02-10 | $41.74 | $115.16 | 177,400 | — | — |
| 2022-02-09 | $42.96 | $118.52 | 101,100 | — | — |
| 2022-02-08 | $40.94 | $112.95 | 169,500 | — | — |
| 2022-02-07 | $38.60 | $106.49 | 140,900 | — | — |
| 2022-02-04 | $37.25 | $102.77 | 96,500 | — | — |
| 2022-02-03 | $36.02 | $99.38 | 108,900 | — | — |
| 2022-02-02 | $37.55 | $103.60 | 154,300 | — | — |
| 2022-02-01 | $38.65 | $106.63 | 179,100 | — | — |
| 2022-01-31 | $37.53 | $103.54 | 129,600 | — | — |
| 2022-01-28 | $36.45 | $100.56 | 97,400 | — | — |
| 2022-01-27 | $35.03 | $96.64 | 177,900 | — | — |
| 2022-01-26 | $35.09 | $96.81 | 137,700 | — | — |
| 2022-01-25 | $35.90 | $99.04 | 166,200 | — | — |
| 2022-01-24 | $36.38 | $100.37 | 275,300 | — | — |
| 2022-01-21 | $34.30 | $94.63 | 243,400 | — | — |
| 2022-01-20 | $34.51 | $95.21 | 176,600 | — | — |
| 2022-01-19 | $35.97 | $99.24 | 317,500 | — | — |
| 2022-01-18 | $36.12 | $99.65 | 301,200 | — | — |
| 2022-01-14 | $40.61 | $112.04 | 136,700 | — | — |
| 2022-01-13 | $40.51 | $111.76 | 80,700 | — | — |
| 2022-01-12 | $41.66 | $114.94 | 100,400 | — | — |
| 2022-01-11 | $42.43 | $117.06 | 119,400 | — | — |
| 2022-01-10 | $41.78 | $115.27 | 211,900 | — | — |
| 2022-01-07 | $41.73 | $115.13 | 165,000 | — | — |
| 2022-01-06 | $41.74 | $115.16 | 155,900 | — | — |
| 2022-01-05 | $43.57 | $120.20 | 182,800 | — | — |
| 2022-01-04 | $45.52 | $125.58 | 129,300 | — | — |
| 2022-01-03 | $44.39 | $122.47 | 111,000 | — | — |