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
- 2016-11-16 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 | $37.02 | $42.14 | 320,700 | — | — |
| 2022-12-29 | $36.97 | $42.08 | 242,700 | — | — |
| 2022-12-28 | $36.58 | $41.64 | 348,900 | — | — |
| 2022-12-27 | $38.30 | $43.60 | 308,200 | — | — |
| 2022-12-23 | $37.92 | $43.17 | 298,200 | — | — |
| 2022-12-22 | $37.84 | $43.07 | 319,200 | — | — |
| 2022-12-21 | $38.31 | $43.61 | 370,500 | — | — |
| 2022-12-20 | $38.92 | $44.30 | 472,200 | — | — |
| 2022-12-19 | $38.31 | $43.61 | 355,600 | — | — |
| 2022-12-16 | $38.67 | $44.02 | 867,300 | — | — |
| 2022-12-15 | $39.12 | $44.53 | 665,000 | — | — |
| 2022-12-14 | $38.60 | $43.94 | 607,900 | — | — |
| 2022-12-13 | $39.52 | $44.99 | 638,300 | — | — |
| 2022-12-12 | $39.94 | $45.47 | 773,200 | — | — |
| 2022-12-09 | $38.36 | $43.67 | 362,800 | — | — |
| 2022-12-08 | $39.12 | $44.53 | 455,600 | — | — |
| 2022-12-07 | $37.78 | $43.01 | 1,063,500 | — | — |
| 2022-12-06 | $40.75 | $45.11 | 490,700 | — | — |
| 2022-12-05 | $42.93 | $47.53 | 325,000 | — | — |
| 2022-12-02 | $43.56 | $48.22 | 664,500 | — | — |
| 2022-12-01 | $42.69 | $47.26 | 380,900 | — | — |
| 2022-11-30 | $43.08 | $47.69 | 714,700 | — | — |
| 2022-11-29 | $42.67 | $47.24 | 460,000 | — | — |
| 2022-11-28 | $42.88 | $47.47 | 546,600 | — | — |
| 2022-11-25 | $44.74 | $49.53 | 322,200 | — | — |
| 2022-11-23 | $43.05 | $47.66 | 684,400 | — | — |
| 2022-11-22 | $46.23 | $51.18 | 747,600 | — | — |
| 2022-11-21 | $45.30 | $50.15 | 539,900 | — | — |
| 2022-11-18 | $45.90 | $50.81 | 468,800 | — | — |
| 2022-11-17 | $45.99 | $50.91 | 540,800 | — | — |
| 2022-11-16 | $44.20 | $48.93 | 829,200 | — | — |
| 2022-11-15 | $44.00 | $48.71 | 979,400 | — | — |
| 2022-11-14 | $45.00 | $49.82 | 783,700 | — | — |
| 2022-11-11 | $43.30 | $47.94 | 1,035,300 | — | — |
| 2022-11-10 | $44.04 | $48.75 | 991,700 | — | — |
| 2022-11-09 | $45.60 | $50.48 | 894,400 | — | — |
| 2022-11-08 | $45.17 | $50.01 | 825,000 | — | — |
| 2022-11-07 | $44.64 | $49.42 | 847,300 | — | — |
| 2022-11-04 | $44.95 | $49.76 | 494,400 | — | — |
| 2022-11-03 | $43.24 | $47.87 | 490,800 | — | — |
| 2022-11-02 | $43.71 | $48.39 | 529,800 | — | — |
| 2022-11-01 | $43.88 | $48.58 | 540,400 | — | — |
| 2022-10-31 | $42.41 | $46.95 | 520,500 | — | — |
| 2022-10-28 | $41.15 | $45.56 | 693,900 | — | — |
| 2022-10-27 | $42.06 | $46.56 | 501,800 | — | — |
| 2022-10-26 | $41.03 | $45.42 | 471,400 | — | — |
| 2022-10-25 | $40.89 | $45.27 | 452,200 | — | — |
| 2022-10-24 | $40.87 | $45.25 | 443,200 | — | — |
| 2022-10-21 | $40.37 | $44.69 | 592,300 | — | — |
| 2022-10-20 | $38.80 | $42.95 | 549,300 | — | — |
| 2022-10-19 | $39.89 | $44.16 | 686,800 | — | — |
| 2022-10-18 | $39.69 | $43.94 | 743,800 | — | — |
| 2022-10-17 | $38.54 | $42.67 | 953,400 | — | — |
| 2022-10-14 | $38.40 | $42.51 | 521,000 | — | — |
| 2022-10-13 | $37.38 | $41.38 | 565,700 | — | — |
| 2022-10-12 | $36.07 | $39.93 | 460,100 | — | — |
| 2022-10-11 | $35.00 | $38.75 | 527,600 | — | — |
| 2022-10-10 | $34.31 | $37.98 | 411,600 | — | — |
| 2022-10-07 | $34.26 | $37.93 | 546,700 | — | — |
| 2022-10-06 | $34.15 | $37.81 | 483,500 | — | — |
| 2022-10-05 | $33.12 | $36.67 | 537,600 | — | — |
| 2022-10-04 | $33.74 | $37.35 | 824,700 | — | — |
| 2022-10-03 | $34.99 | $38.74 | 859,700 | — | — |
| 2022-09-30 | $35.13 | $38.89 | 917,700 | — | — |
| 2022-09-29 | $34.79 | $38.51 | 973,500 | — | — |
| 2022-09-28 | $34.91 | $38.65 | 453,500 | — | — |
| 2022-09-27 | $34.81 | $38.54 | 645,000 | — | — |
| 2022-09-26 | $34.04 | $37.68 | 806,800 | — | — |
| 2022-09-23 | $33.68 | $37.29 | 1,237,400 | — | — |
| 2022-09-22 | $35.01 | $38.76 | 579,400 | — | — |
| 2022-09-21 | $35.20 | $38.97 | 424,900 | — | — |
| 2022-09-20 | $35.95 | $39.80 | 749,100 | — | — |
| 2022-09-19 | $36.00 | $39.85 | 1,655,800 | — | — |
| 2022-09-16 | $33.59 | $37.19 | 1,132,300 | — | — |
| 2022-09-15 | $33.89 | $37.52 | 485,000 | — | — |
| 2022-09-14 | $33.95 | $37.58 | 973,500 | — | — |
| 2022-09-13 | $32.51 | $35.99 | 714,300 | — | — |
| 2022-09-12 | $32.51 | $35.86 | 632,800 | — | — |
| 2022-09-09 | $32.53 | $35.88 | 506,600 | — | — |
| 2022-09-08 | $31.84 | $35.12 | 292,000 | — | — |
| 2022-09-07 | $30.98 | $34.17 | 527,800 | — | — |
| 2022-09-06 | $32.04 | $35.34 | 614,900 | — | — |
| 2022-09-02 | $30.64 | $33.80 | 478,500 | — | — |
| 2022-09-01 | $28.89 | $31.86 | 496,700 | — | — |
| 2022-08-31 | $29.53 | $32.57 | 423,100 | — | — |
| 2022-08-30 | $29.43 | $32.46 | 519,000 | — | — |
| 2022-08-29 | $31.05 | $34.25 | 791,800 | — | — |
| 2022-08-26 | $29.68 | $32.74 | 413,100 | — | — |
| 2022-08-25 | $29.89 | $32.97 | 384,900 | — | — |
| 2022-08-24 | $30.21 | $33.32 | 383,100 | — | — |
| 2022-08-23 | $29.84 | $32.91 | 469,000 | — | — |
| 2022-08-22 | $29.99 | $33.08 | 489,800 | — | — |
| 2022-08-19 | $29.83 | $32.90 | 386,000 | — | — |
| 2022-08-18 | $29.89 | $32.97 | 689,600 | — | — |
| 2022-08-17 | $30.03 | $33.12 | 777,100 | — | — |
| 2022-08-16 | $28.78 | $31.74 | 752,700 | — | — |
| 2022-08-15 | $28.74 | $31.70 | 936,500 | — | — |
| 2022-08-12 | $28.48 | $31.41 | 719,000 | — | — |
| 2022-08-11 | $28.28 | $31.19 | 876,800 | — | — |
| 2022-08-10 | $26.96 | $29.74 | 701,100 | — | — |
| 2022-08-09 | $27.30 | $30.11 | 1,127,600 | — | — |
| 2022-08-08 | $25.40 | $28.02 | 740,100 | — | — |
| 2022-08-05 | $24.78 | $27.33 | 213,700 | — | — |
| 2022-08-04 | $24.24 | $26.74 | 520,200 | — | — |
| 2022-08-03 | $24.93 | $27.50 | 488,800 | — | — |
| 2022-08-02 | $24.92 | $27.49 | 443,300 | — | — |
| 2022-08-01 | $24.46 | $26.98 | 432,500 | — | — |
| 2022-07-29 | $23.65 | $26.09 | 405,700 | — | — |
| 2022-07-28 | $23.68 | $26.12 | 329,900 | — | — |
| 2022-07-27 | $23.83 | $26.28 | 500,500 | — | — |
| 2022-07-26 | $22.51 | $24.83 | 519,600 | — | — |
| 2022-07-25 | $22.40 | $24.71 | 371,700 | — | — |
| 2022-07-22 | $21.68 | $23.91 | 397,900 | — | — |
| 2022-07-21 | $22.70 | $25.04 | 317,700 | — | — |
| 2022-07-20 | $22.87 | $25.22 | 385,600 | — | — |
| 2022-07-19 | $22.17 | $24.45 | 398,100 | — | — |
| 2022-07-18 | $21.21 | $23.39 | 380,500 | — | — |
| 2022-07-15 | $20.32 | $22.41 | 342,100 | — | — |
| 2022-07-14 | $19.75 | $21.78 | 328,100 | — | — |
| 2022-07-13 | $19.81 | $21.85 | 214,700 | — | — |
| 2022-07-12 | $19.09 | $21.06 | 296,700 | — | — |
| 2022-07-11 | $18.73 | $20.66 | 283,000 | — | — |
| 2022-07-08 | $18.65 | $20.57 | 278,100 | — | — |
| 2022-07-07 | $18.54 | $20.45 | 530,300 | — | — |
| 2022-07-06 | $18.22 | $20.10 | 753,800 | — | — |
| 2022-07-05 | $20.68 | $22.81 | 429,800 | — | — |
| 2022-07-01 | $21.16 | $23.34 | 410,200 | — | — |
| 2022-06-30 | $21.20 | $23.38 | 357,800 | — | — |
| 2022-06-29 | $21.19 | $23.37 | 514,500 | — | — |
| 2022-06-28 | $21.53 | $23.75 | 501,900 | — | — |
| 2022-06-27 | $21.47 | $23.68 | 618,900 | — | — |
| 2022-06-24 | $20.33 | $22.42 | 941,000 | — | — |
| 2022-06-23 | $19.51 | $21.52 | 687,200 | — | — |
| 2022-06-22 | $20.42 | $22.52 | 615,500 | — | — |
| 2022-06-21 | $21.64 | $23.87 | 684,200 | — | — |
| 2022-06-17 | $21.00 | $23.16 | 781,000 | — | — |
| 2022-06-16 | $22.06 | $24.33 | 506,000 | — | — |
| 2022-06-15 | $22.59 | $24.78 | 497,100 | — | — |
| 2022-06-14 | $22.49 | $24.67 | 371,400 | — | — |
| 2022-06-13 | $22.69 | $24.89 | 369,600 | — | — |
| 2022-06-10 | $23.98 | $26.31 | 410,700 | — | — |
| 2022-06-09 | $23.28 | $25.54 | 451,000 | — | — |
| 2022-06-08 | $24.70 | $27.10 | 400,500 | — | — |
| 2022-06-07 | $24.90 | $27.32 | 375,900 | — | — |
| 2022-06-06 | $24.47 | $26.85 | 306,000 | — | — |
| 2022-06-03 | $24.45 | $26.82 | 341,100 | — | — |
| 2022-06-02 | $23.85 | $26.17 | 424,500 | — | — |
| 2022-06-01 | $24.62 | $27.01 | 735,000 | — | — |
| 2022-05-31 | $24.13 | $26.47 | 639,200 | — | — |
| 2022-05-27 | $24.51 | $26.89 | 341,800 | — | — |
| 2022-05-26 | $24.50 | $26.88 | 404,500 | — | — |
| 2022-05-25 | $24.46 | $26.84 | 585,400 | — | — |
| 2022-05-24 | $23.87 | $26.19 | 484,700 | — | — |
| 2022-05-23 | $24.39 | $26.76 | 539,500 | — | — |
| 2022-05-20 | $23.47 | $25.75 | 781,200 | — | — |
| 2022-05-19 | $23.57 | $25.86 | 523,700 | — | — |
| 2022-05-18 | $23.77 | $26.08 | 562,000 | — | — |
| 2022-05-17 | $23.52 | $25.80 | 566,900 | — | — |
| 2022-05-16 | $23.52 | $25.80 | 866,700 | — | — |
| 2022-05-13 | $21.94 | $24.07 | 712,800 | — | — |
| 2022-05-12 | $21.30 | $23.37 | 641,400 | — | — |
| 2022-05-11 | $21.85 | $23.97 | 465,900 | — | — |
| 2022-05-10 | $21.64 | $23.74 | 640,800 | — | — |
| 2022-05-09 | $20.18 | $22.14 | 655,200 | — | — |
| 2022-05-06 | $22.77 | $24.98 | 1,025,400 | — | — |
| 2022-05-05 | $22.08 | $24.22 | 611,300 | — | — |
| 2022-05-04 | $22.35 | $24.52 | 647,000 | — | — |
| 2022-05-03 | $21.79 | $23.91 | 447,400 | — | — |
| 2022-05-02 | $21.11 | $23.16 | 756,500 | — | — |
| 2022-04-29 | $21.13 | $23.18 | 696,300 | — | — |
| 2022-04-28 | $22.34 | $24.51 | 1,448,500 | — | — |
| 2022-04-27 | $22.28 | $24.44 | 2,603,700 | — | — |
| 2022-04-26 | $20.51 | $22.50 | 1,035,000 | — | — |
| 2022-04-25 | $20.01 | $21.95 | 2,578,700 | — | — |
| 2022-04-22 | $20.36 | $22.34 | 880,600 | — | — |
| 2022-04-21 | $21.35 | $23.42 | 1,639,400 | — | — |
| 2022-04-20 | $21.65 | $23.75 | 1,290,400 | — | — |
| 2022-04-19 | $21.30 | $23.37 | 2,022,200 | — | — |
| 2022-04-18 | $20.74 | $22.75 | 560,400 | — | — |
| 2022-04-14 | $20.67 | $22.68 | 689,500 | — | — |
| 2022-04-13 | $20.61 | $22.61 | 933,600 | — | — |
| 2022-04-12 | $20.37 | $22.35 | 969,400 | — | — |
| 2022-04-11 | $19.97 | $21.91 | 960,300 | — | — |
| 2022-04-08 | $19.80 | $21.72 | 518,800 | — | — |
| 2022-04-07 | $19.63 | $21.54 | 1,212,300 | — | — |
| 2022-04-06 | $19.35 | $21.23 | 914,200 | — | — |
| 2022-04-05 | $18.73 | $20.55 | 674,300 | — | — |
| 2022-04-04 | $18.72 | $20.54 | 663,300 | — | — |
| 2022-04-01 | $18.85 | $20.68 | 495,500 | — | — |
| 2022-03-31 | $18.04 | $19.79 | 460,500 | — | — |
| 2022-03-30 | $17.85 | $19.58 | 309,200 | — | — |
| 2022-03-29 | $17.28 | $18.96 | 662,900 | — | — |
| 2022-03-28 | $17.77 | $19.50 | 587,300 | — | — |
| 2022-03-25 | $17.64 | $19.35 | 391,000 | — | — |
| 2022-03-24 | $16.85 | $18.49 | 616,800 | — | — |
| 2022-03-23 | $16.98 | $18.63 | 691,200 | — | — |
| 2022-03-22 | $17.17 | $18.84 | 937,200 | — | — |
| 2022-03-21 | $17.55 | $19.25 | 1,328,800 | — | — |
| 2022-03-18 | $16.78 | $18.41 | 805,500 | — | — |
| 2022-03-17 | $16.85 | $18.49 | 715,800 | — | — |
| 2022-03-16 | $16.59 | $18.20 | 788,300 | — | — |
| 2022-03-15 | $16.30 | $17.88 | 428,000 | — | — |
| 2022-03-14 | $16.29 | $17.87 | 668,300 | — | — |
| 2022-03-11 | $17.13 | $18.79 | 469,400 | — | — |
| 2022-03-10 | $17.98 | $19.66 | 409,800 | — | — |
| 2022-03-09 | $17.55 | $19.19 | 655,600 | — | — |
| 2022-03-08 | $18.32 | $20.03 | 900,200 | — | — |
| 2022-03-07 | $18.61 | $20.35 | 1,199,100 | — | — |
| 2022-03-04 | $18.49 | $20.22 | 766,200 | — | — |
| 2022-03-03 | $18.10 | $19.79 | 746,600 | — | — |
| 2022-03-02 | $17.99 | $19.67 | 866,600 | — | — |
| 2022-03-01 | $18.04 | $19.73 | 1,059,900 | — | — |
| 2022-02-28 | $18.29 | $20.00 | 1,137,600 | — | — |
| 2022-02-25 | $17.96 | $19.64 | 660,700 | — | — |
| 2022-02-24 | $17.61 | $19.26 | 1,256,900 | — | — |
| 2022-02-23 | $16.57 | $18.12 | 346,900 | — | — |
| 2022-02-22 | $16.69 | $18.25 | 680,500 | — | — |
| 2022-02-18 | $16.29 | $17.81 | 597,100 | — | — |
| 2022-02-17 | $16.77 | $18.34 | 785,100 | — | — |
| 2022-02-16 | $16.44 | $17.98 | 593,600 | — | — |
| 2022-02-15 | $16.36 | $17.89 | 423,200 | — | — |
| 2022-02-14 | $16.12 | $17.63 | 472,800 | — | — |
| 2022-02-11 | $16.26 | $17.78 | 627,300 | — | — |
| 2022-02-10 | $15.84 | $17.32 | 657,900 | — | — |
| 2022-02-09 | $15.56 | $17.01 | 427,200 | — | — |
| 2022-02-08 | $15.26 | $16.69 | 442,500 | — | — |
| 2022-02-07 | $15.59 | $17.05 | 538,900 | — | — |
| 2022-02-04 | $15.01 | $16.41 | 648,400 | — | — |
| 2022-02-03 | $14.65 | $16.02 | 455,700 | — | — |
| 2022-02-02 | $15.02 | $16.42 | 610,400 | — | — |
| 2022-02-01 | $15.17 | $16.59 | 667,100 | — | — |
| 2022-01-31 | $14.59 | $15.95 | 717,900 | — | — |
| 2022-01-28 | $14.31 | $15.65 | 616,100 | — | — |
| 2022-01-27 | $14.13 | $15.45 | 580,100 | — | — |
| 2022-01-26 | $13.74 | $15.02 | 616,300 | — | — |
| 2022-01-25 | $14.06 | $15.37 | 590,500 | — | — |
| 2022-01-24 | $13.88 | $15.18 | 801,800 | — | — |
| 2022-01-21 | $13.77 | $15.06 | 737,600 | — | — |
| 2022-01-20 | $14.46 | $15.81 | 554,300 | — | — |
| 2022-01-19 | $14.98 | $16.38 | 467,800 | — | — |
| 2022-01-18 | $14.99 | $16.39 | 600,400 | — | — |
| 2022-01-14 | $15.31 | $16.74 | 362,100 | — | — |
| 2022-01-13 | $15.33 | $16.76 | 736,700 | — | — |
| 2022-01-12 | $15.67 | $17.13 | 381,000 | — | — |
| 2022-01-11 | $15.70 | $17.17 | 587,700 | — | — |
| 2022-01-10 | $15.13 | $16.54 | 521,200 | — | — |
| 2022-01-07 | $15.21 | $16.63 | 465,500 | — | — |
| 2022-01-06 | $14.85 | $16.24 | 453,500 | — | — |
| 2022-01-05 | $14.77 | $16.15 | 398,200 | — | — |
| 2022-01-04 | $15.34 | $16.77 | 467,200 | — | — |
| 2022-01-03 | $15.24 | $16.66 | 545,500 | — | — |