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
- 2014-07-16 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 | $28.29 | $28.87 | 20,700 | — | — |
| 2022-12-29 | $28.81 | $29.40 | 27,400 | — | — |
| 2022-12-28 | $27.80 | $28.37 | 21,400 | — | — |
| 2022-12-27 | $28.07 | $28.64 | 17,900 | — | — |
| 2022-12-23 | $27.99 | $28.56 | 10,600 | — | — |
| 2022-12-22 | $28.43 | $29.01 | 17,600 | — | — |
| 2022-12-21 | $28.05 | $28.62 | 73,300 | — | — |
| 2022-12-20 | $28.45 | $29.03 | 20,100 | — | — |
| 2022-12-19 | $29.30 | $29.90 | 29,800 | — | — |
| 2022-12-16 | $28.50 | $29.08 | 108,100 | — | — |
| 2022-12-15 | $28.59 | $29.17 | 27,600 | — | — |
| 2022-12-14 | $28.72 | $29.31 | 18,400 | — | — |
| 2022-12-13 | $29.48 | $30.08 | 32,700 | — | — |
| 2022-12-12 | $28.59 | $29.17 | 29,800 | — | — |
| 2022-12-09 | $28.44 | $29.02 | 17,400 | — | — |
| 2022-12-08 | $28.41 | $28.99 | 21,500 | — | — |
| 2022-12-07 | $28.56 | $29.14 | 20,700 | — | — |
| 2022-12-06 | $28.78 | $29.37 | 21,900 | — | — |
| 2022-12-05 | $28.57 | $29.15 | 24,100 | — | — |
| 2022-12-02 | $29.82 | $30.43 | 14,400 | — | — |
| 2022-12-01 | $30.21 | $30.83 | 21,500 | — | — |
| 2022-11-30 | $29.56 | $30.16 | 35,900 | — | — |
| 2022-11-29 | $28.27 | $28.85 | 31,800 | — | — |
| 2022-11-28 | $28.32 | $28.90 | 30,900 | — | — |
| 2022-11-25 | $28.52 | $29.10 | 14,800 | — | — |
| 2022-11-23 | $29.00 | $29.59 | 17,500 | — | — |
| 2022-11-22 | $29.33 | $29.93 | 17,200 | — | — |
| 2022-11-21 | $29.22 | $29.82 | 16,800 | — | — |
| 2022-11-18 | $29.40 | $30.00 | 43,000 | — | — |
| 2022-11-17 | $28.23 | $28.81 | 42,100 | — | — |
| 2022-11-16 | $28.69 | $29.28 | 19,100 | — | — |
| 2022-11-15 | $28.87 | $29.46 | 20,900 | — | — |
| 2022-11-14 | $28.57 | $29.15 | 30,100 | — | — |
| 2022-11-11 | $29.71 | $30.32 | 23,800 | — | — |
| 2022-11-10 | $30.06 | $30.67 | 20,400 | — | — |
| 2022-11-09 | $28.12 | $28.69 | 28,500 | — | — |
| 2022-11-08 | $28.90 | $29.49 | 36,200 | — | — |
| 2022-11-07 | $28.85 | $29.44 | 23,600 | — | — |
| 2022-11-04 | $28.69 | $29.28 | 28,500 | — | — |
| 2022-11-03 | $29.11 | $29.70 | 53,600 | — | — |
| 2022-11-02 | $27.27 | $27.83 | 32,800 | — | — |
| 2022-11-01 | $27.71 | $28.28 | 15,200 | — | — |
| 2022-10-31 | $29.05 | $29.64 | 35,700 | — | — |
| 2022-10-28 | $29.86 | $30.47 | 21,400 | — | — |
| 2022-10-27 | $27.62 | $28.18 | 12,900 | — | — |
| 2022-10-26 | $28.28 | $28.86 | 20,500 | — | — |
| 2022-10-25 | $28.39 | $28.97 | 28,100 | — | — |
| 2022-10-24 | $28.90 | $29.49 | 52,700 | — | — |
| 2022-10-21 | $27.78 | $28.35 | 75,500 | — | — |
| 2022-10-20 | $27.60 | $28.16 | 15,400 | — | — |
| 2022-10-19 | $28.23 | $28.81 | 11,500 | — | — |
| 2022-10-18 | $28.66 | $29.25 | 10,100 | — | — |
| 2022-10-17 | $29.66 | $30.27 | 21,500 | — | — |
| 2022-10-14 | $28.30 | $28.88 | 38,100 | — | — |
| 2022-10-13 | $26.90 | $27.45 | 46,000 | — | — |
| 2022-10-12 | $27.19 | $27.75 | 16,900 | — | — |
| 2022-10-11 | $27.18 | $27.73 | 27,800 | — | — |
| 2022-10-10 | $27.13 | $27.68 | 43,300 | — | — |
| 2022-10-07 | $28.02 | $28.59 | 18,300 | — | — |
| 2022-10-06 | $28.26 | $28.84 | 10,700 | — | — |
| 2022-10-05 | $29.21 | $29.81 | 35,600 | — | — |
| 2022-10-04 | $29.32 | $29.92 | 22,800 | — | — |
| 2022-10-03 | $30.58 | $31.20 | 15,400 | — | — |
| 2022-09-30 | $30.06 | $30.67 | 37,500 | — | — |
| 2022-09-29 | $30.09 | $30.70 | 34,300 | — | — |
| 2022-09-28 | $30.54 | $31.16 | 9,600 | — | — |
| 2022-09-27 | $29.50 | $30.10 | 24,700 | — | — |
| 2022-09-26 | $29.42 | $30.02 | 17,200 | — | — |
| 2022-09-23 | $31.01 | $31.64 | 22,300 | — | — |
| 2022-09-22 | $31.01 | $31.64 | 16,300 | — | — |
| 2022-09-21 | $30.40 | $31.02 | 40,200 | — | — |
| 2022-09-20 | $30.19 | $30.81 | 46,300 | — | — |
| 2022-09-19 | $30.88 | $31.51 | 10,900 | — | — |
| 2022-09-16 | $30.32 | $30.94 | 49,300 | — | — |
| 2022-09-15 | $31.88 | $32.53 | 7,700 | — | — |
| 2022-09-14 | $31.91 | $32.56 | 10,400 | — | — |
| 2022-09-13 | $31.85 | $32.50 | 17,100 | — | — |
| 2022-09-12 | $32.84 | $33.51 | 19,000 | — | — |
| 2022-09-09 | $33.97 | $34.66 | 19,100 | — | — |
| 2022-09-08 | $33.33 | $34.01 | 9,200 | — | — |
| 2022-09-07 | $33.36 | $34.04 | 13,900 | — | — |
| 2022-09-06 | $32.46 | $33.12 | 13,600 | — | — |
| 2022-09-02 | $32.37 | $33.03 | 30,700 | — | — |
| 2022-09-01 | $33.50 | $34.18 | 19,700 | — | — |
| 2022-08-31 | $33.55 | $34.23 | 23,600 | — | — |
| 2022-08-30 | $33.22 | $33.90 | 106,000 | — | — |
| 2022-08-29 | $34.62 | $35.33 | 40,100 | — | — |
| 2022-08-26 | $32.51 | $33.17 | 29,300 | — | — |
| 2022-08-25 | $35.08 | $35.80 | 18,400 | — | — |
| 2022-08-24 | $35.66 | $36.39 | 8,500 | — | — |
| 2022-08-23 | $35.67 | $36.40 | 42,400 | — | — |
| 2022-08-22 | $33.32 | $34.00 | 20,400 | — | — |
| 2022-08-19 | $35.54 | $36.27 | 26,100 | — | — |
| 2022-08-18 | $36.12 | $36.86 | 21,900 | — | — |
| 2022-08-17 | $37.81 | $38.58 | 17,000 | — | — |
| 2022-08-16 | $38.93 | $39.72 | 23,300 | — | — |
| 2022-08-15 | $39.22 | $40.02 | 15,700 | — | — |
| 2022-08-12 | $38.76 | $39.55 | 17,400 | — | — |
| 2022-08-11 | $38.29 | $39.07 | 31,900 | — | — |
| 2022-08-10 | $36.04 | $36.78 | 47,400 | — | — |
| 2022-08-09 | $34.95 | $35.66 | 32,800 | — | — |
| 2022-08-08 | $36.10 | $36.84 | 27,500 | — | — |
| 2022-08-05 | $37.52 | $38.29 | 32,100 | — | — |
| 2022-08-04 | $37.68 | $38.45 | 18,800 | — | — |
| 2022-08-03 | $38.27 | $39.05 | 20,300 | — | — |
| 2022-08-02 | $38.36 | $39.14 | 23,200 | — | — |
| 2022-08-01 | $38.99 | $39.79 | 26,300 | — | — |
| 2022-07-29 | $42.25 | $43.11 | 33,900 | — | — |
| 2022-07-28 | $39.53 | $40.34 | 15,100 | — | — |
| 2022-07-27 | $38.86 | $39.65 | 25,500 | — | — |
| 2022-07-26 | $37.94 | $38.71 | 14,200 | — | — |
| 2022-07-25 | $37.39 | $38.15 | 17,500 | — | — |
| 2022-07-22 | $37.05 | $37.81 | 14,400 | — | — |
| 2022-07-21 | $38.26 | $39.04 | 10,500 | — | — |
| 2022-07-20 | $37.99 | $38.77 | 15,500 | — | — |
| 2022-07-19 | $37.29 | $38.05 | 36,200 | — | — |
| 2022-07-18 | $35.74 | $36.47 | 15,600 | — | — |
| 2022-07-15 | $36.80 | $37.55 | 22,500 | — | — |
| 2022-07-14 | $35.72 | $36.45 | 35,200 | — | — |
| 2022-07-13 | $36.50 | $37.25 | 45,900 | — | — |
| 2022-07-12 | $36.55 | $37.30 | 67,400 | — | — |
| 2022-07-11 | $34.53 | $35.23 | 15,600 | — | — |
| 2022-07-08 | $34.90 | $35.61 | 35,400 | — | — |
| 2022-07-07 | $34.16 | $34.86 | 29,400 | — | — |
| 2022-07-06 | $33.91 | $34.60 | 39,100 | — | — |
| 2022-07-05 | $33.01 | $33.68 | 33,600 | — | — |
| 2022-07-01 | $33.51 | $34.19 | 13,400 | — | — |
| 2022-06-30 | $33.94 | $34.63 | 86,500 | — | — |
| 2022-06-29 | $33.27 | $33.95 | 25,900 | — | — |
| 2022-06-28 | $33.72 | $34.41 | 37,200 | — | — |
| 2022-06-27 | $34.42 | $35.12 | 49,900 | — | — |
| 2022-06-24 | $32.01 | $32.66 | 93,500 | — | — |
| 2022-06-23 | $33.21 | $33.89 | 20,900 | — | — |
| 2022-06-22 | $32.32 | $32.98 | 20,100 | — | — |
| 2022-06-21 | $32.11 | $32.77 | 23,600 | — | — |
| 2022-06-17 | $32.35 | $33.01 | 40,000 | — | — |
| 2022-06-16 | $32.25 | $32.91 | 42,900 | — | — |
| 2022-06-15 | $32.39 | $33.05 | 26,500 | — | — |
| 2022-06-14 | $31.06 | $31.69 | 44,300 | — | — |
| 2022-06-13 | $30.15 | $30.77 | 33,700 | — | — |
| 2022-06-10 | $31.87 | $32.52 | 25,000 | — | — |
| 2022-06-09 | $32.63 | $33.30 | 32,400 | — | — |
| 2022-06-08 | $32.94 | $33.61 | 17,400 | — | — |
| 2022-06-07 | $34.02 | $34.71 | 33,600 | — | — |
| 2022-06-06 | $33.69 | $34.38 | 36,700 | — | — |
| 2022-06-03 | $34.05 | $34.75 | 38,700 | — | — |
| 2022-06-02 | $34.11 | $34.81 | 24,100 | — | — |
| 2022-06-01 | $32.57 | $33.23 | 29,400 | — | — |
| 2022-05-31 | $32.69 | $33.36 | 33,900 | — | — |
| 2022-05-27 | $33.21 | $33.89 | 36,300 | — | — |
| 2022-05-26 | $32.89 | $33.56 | 27,900 | — | — |
| 2022-05-25 | $32.08 | $32.73 | 26,400 | — | — |
| 2022-05-24 | $31.64 | $32.29 | 46,300 | — | — |
| 2022-05-23 | $31.92 | $32.57 | 30,500 | — | — |
| 2022-05-20 | $31.64 | $32.29 | 31,200 | — | — |
| 2022-05-19 | $31.34 | $31.98 | 55,400 | — | — |
| 2022-05-18 | $31.14 | $31.78 | 51,500 | — | — |
| 2022-05-17 | $32.79 | $33.46 | 78,300 | — | — |
| 2022-05-16 | $33.80 | $34.49 | 54,900 | — | — |
| 2022-05-13 | $32.78 | $33.45 | 62,800 | — | — |
| 2022-05-12 | $31.80 | $32.45 | 40,500 | — | — |
| 2022-05-11 | $31.48 | $32.12 | 70,200 | — | — |
| 2022-05-10 | $31.42 | $32.06 | 55,400 | — | — |
| 2022-05-09 | $30.16 | $30.78 | 153,000 | — | — |
| 2022-05-06 | $31.22 | $31.86 | 67,400 | — | — |
| 2022-05-05 | $32.64 | $33.31 | 76,600 | — | — |
| 2022-05-04 | $32.32 | $32.98 | 147,400 | — | — |
| 2022-05-03 | $33.32 | $34.00 | 132,100 | — | — |
| 2022-05-02 | $34.10 | $34.80 | 140,200 | — | — |
| 2022-04-29 | $32.91 | $33.58 | 249,200 | — | — |
| 2022-04-28 | $41.18 | $42.02 | 47,200 | — | — |
| 2022-04-27 | $40.65 | $41.48 | 106,300 | — | — |
| 2022-04-26 | $41.50 | $42.35 | 65,000 | — | — |
| 2022-04-25 | $43.37 | $44.26 | 68,400 | — | — |
| 2022-04-22 | $41.41 | $42.26 | 45,100 | — | — |
| 2022-04-21 | $43.02 | $43.90 | 26,300 | — | — |
| 2022-04-20 | $44.78 | $45.69 | 35,200 | — | — |
| 2022-04-19 | $43.92 | $44.82 | 43,600 | — | — |
| 2022-04-18 | $42.15 | $43.01 | 36,100 | — | — |
| 2022-04-14 | $44.23 | $45.13 | 48,700 | — | — |
| 2022-04-13 | $44.21 | $45.11 | 40,800 | — | — |
| 2022-04-12 | $43.07 | $43.95 | 71,200 | — | — |
| 2022-04-11 | $41.52 | $42.37 | 64,200 | — | — |
| 2022-04-08 | $43.94 | $44.84 | 42,900 | — | — |
| 2022-04-07 | $45.76 | $46.69 | 82,300 | — | — |
| 2022-04-06 | $44.29 | $45.19 | 36,900 | — | — |
| 2022-04-05 | $44.54 | $45.45 | 43,300 | — | — |
| 2022-04-04 | $44.81 | $45.72 | 52,000 | — | — |
| 2022-04-01 | $45.79 | $46.72 | 44,500 | — | — |
| 2022-03-31 | $44.84 | $45.76 | 79,500 | — | — |
| 2022-03-30 | $45.91 | $46.85 | 92,400 | — | — |
| 2022-03-29 | $47.20 | $48.16 | 580,500 | — | — |
| 2022-03-28 | $53.14 | $54.22 | 277,700 | — | — |
| 2022-03-25 | $50.34 | $51.37 | 62,100 | — | — |
| 2022-03-24 | $51.35 | $52.40 | 81,400 | — | — |
| 2022-03-23 | $50.00 | $51.02 | 73,900 | — | — |
| 2022-03-22 | $51.14 | $52.18 | 91,100 | — | — |
| 2022-03-21 | $49.91 | $50.93 | 83,300 | — | — |
| 2022-03-18 | $51.15 | $52.19 | 102,500 | — | — |
| 2022-03-17 | $52.20 | $53.27 | 283,700 | — | — |
| 2022-03-16 | $46.67 | $47.62 | 60,700 | — | — |
| 2022-03-15 | $46.66 | $47.61 | 30,800 | — | — |
| 2022-03-14 | $45.14 | $46.06 | 34,200 | — | — |
| 2022-03-11 | $46.34 | $47.29 | 30,600 | — | — |
| 2022-03-10 | $47.54 | $48.51 | 34,900 | — | — |
| 2022-03-09 | $48.59 | $49.58 | 54,500 | — | — |
| 2022-03-08 | $46.51 | $47.46 | 87,100 | — | — |
| 2022-03-07 | $46.33 | $47.28 | 93,000 | — | — |
| 2022-03-04 | $48.78 | $49.78 | 58,100 | — | — |
| 2022-03-03 | $49.74 | $50.76 | 51,100 | — | — |
| 2022-03-02 | $50.70 | $51.73 | 49,400 | — | — |
| 2022-03-01 | $48.47 | $49.46 | 82,500 | — | — |
| 2022-02-28 | $49.70 | $50.71 | 201,400 | — | — |
| 2022-02-25 | $46.78 | $47.73 | 107,600 | — | — |
| 2022-02-24 | $47.50 | $48.47 | 98,300 | — | — |
| 2022-02-23 | $46.16 | $47.10 | 35,900 | — | — |
| 2022-02-22 | $46.93 | $47.89 | 60,900 | — | — |
| 2022-02-18 | $47.30 | $48.27 | 70,100 | — | — |
| 2022-02-17 | $46.21 | $47.15 | 80,500 | — | — |
| 2022-02-16 | $49.42 | $50.43 | 47,200 | — | — |
| 2022-02-15 | $49.99 | $49.99 | 90,000 | — | — |
| 2022-02-14 | $48.90 | $48.90 | 64,000 | — | — |
| 2022-02-11 | $49.57 | $49.57 | 97,200 | — | — |
| 2022-02-10 | $50.39 | $50.39 | 114,700 | — | — |
| 2022-02-09 | $52.45 | $52.45 | 129,000 | — | — |
| 2022-02-08 | $52.69 | $52.69 | 178,300 | — | — |
| 2022-02-07 | $47.10 | $47.10 | 128,000 | — | — |
| 2022-02-04 | $48.60 | $48.60 | 201,700 | — | — |
| 2022-02-03 | $39.30 | $39.30 | 58,800 | — | — |
| 2022-02-02 | $39.55 | $39.55 | 64,400 | — | — |
| 2022-02-01 | $40.01 | $40.01 | 41,800 | — | — |
| 2022-01-31 | $39.82 | $39.82 | 56,600 | — | — |
| 2022-01-28 | $37.20 | $37.20 | 56,500 | — | — |
| 2022-01-27 | $36.01 | $36.01 | 70,700 | — | — |
| 2022-01-26 | $39.34 | $39.34 | 203,700 | — | — |
| 2022-01-25 | $38.16 | $38.16 | 87,400 | — | — |
| 2022-01-24 | $39.40 | $39.40 | 250,700 | — | — |
| 2022-01-21 | $37.39 | $37.39 | 82,600 | — | — |
| 2022-01-20 | $38.61 | $38.61 | 50,100 | — | — |
| 2022-01-19 | $39.82 | $39.82 | 99,400 | — | — |
| 2022-01-18 | $40.54 | $40.54 | 106,100 | — | — |
| 2022-01-14 | $44.04 | $44.04 | 34,300 | — | — |
| 2022-01-13 | $45.22 | $45.22 | 37,400 | — | — |
| 2022-01-12 | $45.80 | $45.80 | 49,800 | — | — |
| 2022-01-11 | $44.48 | $44.48 | 87,100 | — | — |
| 2022-01-10 | $44.57 | $44.57 | 126,600 | — | — |
| 2022-01-07 | $46.00 | $46.00 | 64,100 | — | — |
| 2022-01-06 | $48.28 | $48.28 | 66,100 | — | — |
| 2022-01-05 | $48.13 | $48.13 | 85,800 | — | — |
| 2022-01-04 | $49.52 | $49.52 | 96,100 | — | — |
| 2022-01-03 | $47.76 | $47.76 | 37,800 | — | — |