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
- 2015-04-02 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 | $22.97 | $22.97 | 359,500 | — | — |
| 2022-12-29 | $22.02 | $22.02 | 297,600 | — | — |
| 2022-12-28 | $20.83 | $20.83 | 206,500 | — | — |
| 2022-12-27 | $20.83 | $20.83 | 242,700 | — | — |
| 2022-12-23 | $20.88 | $20.88 | 217,900 | — | — |
| 2022-12-22 | $20.54 | $20.54 | 478,900 | — | — |
| 2022-12-21 | $20.92 | $20.92 | 282,900 | — | — |
| 2022-12-20 | $21.11 | $21.11 | 219,800 | — | — |
| 2022-12-19 | $21.81 | $21.81 | 297,500 | — | — |
| 2022-12-16 | $22.62 | $22.62 | 264,700 | — | — |
| 2022-12-15 | $22.60 | $22.60 | 326,100 | — | — |
| 2022-12-14 | $23.39 | $23.39 | 300,300 | — | — |
| 2022-12-13 | $23.95 | $23.95 | 384,400 | — | — |
| 2022-12-12 | $22.81 | $22.81 | 422,700 | — | — |
| 2022-12-09 | $22.93 | $22.93 | 203,300 | — | — |
| 2022-12-08 | $23.99 | $23.99 | 316,700 | — | — |
| 2022-12-07 | $23.45 | $23.45 | 312,900 | — | — |
| 2022-12-06 | $24.22 | $24.22 | 391,400 | — | — |
| 2022-12-05 | $24.09 | $24.09 | 313,600 | — | — |
| 2022-12-02 | $25.50 | $25.50 | 204,800 | — | — |
| 2022-12-01 | $25.34 | $25.34 | 344,800 | — | — |
| 2022-11-30 | $25.64 | $25.64 | 374,900 | — | — |
| 2022-11-29 | $24.54 | $24.54 | 290,700 | — | — |
| 2022-11-28 | $24.13 | $24.13 | 406,000 | — | — |
| 2022-11-25 | $25.19 | $25.19 | 118,800 | — | — |
| 2022-11-23 | $25.38 | $25.38 | 261,300 | — | — |
| 2022-11-22 | $25.40 | $25.40 | 247,900 | — | — |
| 2022-11-21 | $25.32 | $25.32 | 222,400 | — | — |
| 2022-11-18 | $25.23 | $25.23 | 231,700 | — | — |
| 2022-11-17 | $26.72 | $26.72 | 263,100 | — | — |
| 2022-11-16 | $27.23 | $27.23 | 431,800 | — | — |
| 2022-11-15 | $29.41 | $29.41 | 363,500 | — | — |
| 2022-11-14 | $28.71 | $28.71 | 422,400 | — | — |
| 2022-11-11 | $28.83 | $28.83 | 490,500 | — | — |
| 2022-11-10 | $28.33 | $28.33 | 913,200 | — | — |
| 2022-11-09 | $23.11 | $23.11 | 656,000 | — | — |
| 2022-11-08 | $22.76 | $22.76 | 929,300 | — | — |
| 2022-11-07 | $23.13 | $23.13 | 420,000 | — | — |
| 2022-11-04 | $23.69 | $23.69 | 313,900 | — | — |
| 2022-11-03 | $23.22 | $23.22 | 452,600 | — | — |
| 2022-11-02 | $24.65 | $24.65 | 592,800 | — | — |
| 2022-11-01 | $26.92 | $26.92 | 215,100 | — | — |
| 2022-10-31 | $26.72 | $26.72 | 290,100 | — | — |
| 2022-10-28 | $27.41 | $27.41 | 213,100 | — | — |
| 2022-10-27 | $27.32 | $27.32 | 294,000 | — | — |
| 2022-10-26 | $27.98 | $27.98 | 369,900 | — | — |
| 2022-10-25 | $28.33 | $28.33 | 294,600 | — | — |
| 2022-10-24 | $25.63 | $25.63 | 274,000 | — | — |
| 2022-10-21 | $25.08 | $25.08 | 325,300 | — | — |
| 2022-10-20 | $23.88 | $23.88 | 701,800 | — | — |
| 2022-10-19 | $24.45 | $24.45 | 468,800 | — | — |
| 2022-10-18 | $26.57 | $26.57 | 390,300 | — | — |
| 2022-10-17 | $25.83 | $25.83 | 973,400 | — | — |
| 2022-10-14 | $24.63 | $24.63 | 322,400 | — | — |
| 2022-10-13 | $25.94 | $25.94 | 680,900 | — | — |
| 2022-10-12 | $25.50 | $25.50 | 405,200 | — | — |
| 2022-10-11 | $26.49 | $26.49 | 448,900 | — | — |
| 2022-10-10 | $26.66 | $26.66 | 369,400 | — | — |
| 2022-10-07 | $27.30 | $27.30 | 580,100 | — | — |
| 2022-10-06 | $28.06 | $28.06 | 289,900 | — | — |
| 2022-10-05 | $28.67 | $28.67 | 464,000 | — | — |
| 2022-10-04 | $29.87 | $29.87 | 509,500 | — | — |
| 2022-10-03 | $27.45 | $27.45 | 339,800 | — | — |
| 2022-09-30 | $26.61 | $26.61 | 348,400 | — | — |
| 2022-09-29 | $27.25 | $27.25 | 409,600 | — | — |
| 2022-09-28 | $28.22 | $28.22 | 726,000 | — | — |
| 2022-09-27 | $26.61 | $26.61 | 465,400 | — | — |
| 2022-09-26 | $25.37 | $25.37 | 493,900 | — | — |
| 2022-09-23 | $25.86 | $25.86 | 364,700 | — | — |
| 2022-09-22 | $26.41 | $26.41 | 497,900 | — | — |
| 2022-09-21 | $26.98 | $26.98 | 609,600 | — | — |
| 2022-09-20 | $27.29 | $27.29 | 739,400 | — | — |
| 2022-09-19 | $28.53 | $28.53 | 343,100 | — | — |
| 2022-09-16 | $28.33 | $28.33 | 884,600 | — | — |
| 2022-09-15 | $30.14 | $30.14 | 294,400 | — | — |
| 2022-09-14 | $30.62 | $30.62 | 449,000 | — | — |
| 2022-09-13 | $30.42 | $30.42 | 688,000 | — | — |
| 2022-09-12 | $31.56 | $31.56 | 718,500 | — | — |
| 2022-09-09 | $31.38 | $31.38 | 554,500 | — | — |
| 2022-09-08 | $29.28 | $29.28 | 430,200 | — | — |
| 2022-09-07 | $28.44 | $28.44 | 424,800 | — | — |
| 2022-09-06 | $27.29 | $27.29 | 732,100 | — | — |
| 2022-09-02 | $28.89 | $28.89 | 544,700 | — | — |
| 2022-09-01 | $29.24 | $29.24 | 811,300 | — | — |
| 2022-08-31 | $31.08 | $31.08 | 6,294,100 | — | — |
| 2022-08-30 | $30.58 | $30.58 | 1,024,500 | — | — |
| 2022-08-29 | $30.10 | $30.10 | 796,500 | — | — |
| 2022-08-26 | $30.31 | $30.31 | 546,700 | — | — |
| 2022-08-25 | $31.79 | $31.79 | 699,900 | — | — |
| 2022-08-24 | $30.01 | $30.01 | 813,900 | — | — |
| 2022-08-23 | $30.34 | $30.34 | 507,800 | — | — |
| 2022-08-22 | $30.60 | $30.60 | 500,900 | — | — |
| 2022-08-19 | $31.77 | $31.77 | 414,200 | — | — |
| 2022-08-18 | $34.00 | $34.00 | 486,000 | — | — |
| 2022-08-17 | $34.27 | $34.27 | 626,300 | — | — |
| 2022-08-16 | $34.85 | $34.85 | 476,000 | — | — |
| 2022-08-15 | $34.96 | $34.96 | 907,800 | — | — |
| 2022-08-12 | $35.25 | $35.25 | 1,321,100 | — | — |
| 2022-08-11 | $35.51 | $35.51 | 1,188,200 | — | — |
| 2022-08-10 | $35.47 | $35.47 | 1,425,900 | — | — |
| 2022-08-09 | $29.67 | $29.67 | 868,900 | — | — |
| 2022-08-08 | $31.26 | $31.26 | 858,300 | — | — |
| 2022-08-05 | $29.34 | $29.34 | 414,200 | — | — |
| 2022-08-04 | $29.58 | $29.58 | 697,900 | — | — |
| 2022-08-03 | $29.98 | $29.98 | 615,300 | — | — |
| 2022-08-02 | $28.34 | $28.34 | 430,400 | — | — |
| 2022-08-01 | $27.29 | $27.29 | 501,700 | — | — |
| 2022-07-29 | $27.21 | $27.21 | 398,200 | — | — |
| 2022-07-28 | $26.68 | $26.68 | 528,500 | — | — |
| 2022-07-27 | $26.13 | $26.13 | 414,300 | — | — |
| 2022-07-26 | $25.15 | $25.15 | 478,500 | — | — |
| 2022-07-25 | $25.71 | $25.71 | 423,900 | — | — |
| 2022-07-22 | $26.19 | $26.19 | 690,700 | — | — |
| 2022-07-21 | $27.03 | $27.03 | 668,900 | — | — |
| 2022-07-20 | $27.34 | $27.34 | 975,900 | — | — |
| 2022-07-19 | $26.98 | $26.98 | 1,008,300 | — | — |
| 2022-07-18 | $25.41 | $25.41 | 1,368,000 | — | — |
| 2022-07-15 | $23.64 | $23.64 | 1,119,200 | — | — |
| 2022-07-14 | $22.17 | $22.17 | 992,700 | — | — |
| 2022-07-13 | $24.00 | $24.00 | 1,437,800 | — | — |
| 2022-07-12 | $24.12 | $24.12 | 715,000 | — | — |
| 2022-07-11 | $24.11 | $24.11 | 1,005,300 | — | — |
| 2022-07-08 | $26.14 | $26.14 | 1,252,800 | — | — |
| 2022-07-07 | $26.37 | $26.37 | 3,120,000 | — | — |
| 2022-07-06 | $23.46 | $23.46 | 11,815,900 | — | — |
| 2022-07-05 | $31.56 | $31.56 | 911,100 | — | — |
| 2022-07-01 | $31.25 | $31.25 | 845,900 | — | — |
| 2022-06-30 | $31.70 | $31.70 | 727,600 | — | — |
| 2022-06-29 | $32.41 | $32.41 | 709,600 | — | — |
| 2022-06-28 | $31.94 | $31.94 | 879,000 | — | — |
| 2022-06-27 | $34.58 | $34.58 | 649,100 | — | — |
| 2022-06-24 | $36.40 | $36.40 | 415,000 | — | — |
| 2022-06-23 | $35.88 | $35.88 | 289,800 | — | — |
| 2022-06-22 | $34.61 | $34.61 | 446,900 | — | — |
| 2022-06-21 | $34.71 | $34.71 | 495,500 | — | — |
| 2022-06-17 | $34.29 | $34.29 | 774,100 | — | — |
| 2022-06-16 | $33.85 | $33.85 | 595,800 | — | — |
| 2022-06-15 | $35.45 | $35.45 | 1,151,900 | — | — |
| 2022-06-14 | $33.95 | $33.95 | 758,100 | — | — |
| 2022-06-13 | $34.63 | $34.63 | 774,600 | — | — |
| 2022-06-10 | $38.09 | $38.09 | 475,000 | — | — |
| 2022-06-09 | $39.90 | $39.90 | 399,600 | — | — |
| 2022-06-08 | $42.16 | $42.16 | 795,500 | — | — |
| 2022-06-07 | $41.42 | $41.42 | 501,300 | — | — |
| 2022-06-06 | $40.89 | $40.89 | 365,500 | — | — |
| 2022-06-03 | $40.63 | $40.63 | 285,200 | — | — |
| 2022-06-02 | $43.57 | $43.57 | 390,400 | — | — |
| 2022-06-01 | $40.67 | $40.67 | 469,200 | — | — |
| 2022-05-31 | $41.97 | $41.97 | 945,800 | — | — |
| 2022-05-27 | $43.33 | $43.33 | 441,000 | — | — |
| 2022-05-26 | $40.49 | $40.49 | 729,200 | — | — |
| 2022-05-25 | $38.70 | $38.70 | 724,400 | — | — |
| 2022-05-24 | $38.37 | $38.37 | 465,100 | — | — |
| 2022-05-23 | $40.88 | $40.88 | 567,100 | — | — |
| 2022-05-20 | $40.68 | $40.68 | 739,900 | — | — |
| 2022-05-19 | $42.81 | $42.81 | 768,100 | — | — |
| 2022-05-18 | $42.50 | $42.50 | 904,300 | — | — |
| 2022-05-17 | $46.38 | $46.38 | 1,246,200 | — | — |
| 2022-05-16 | $42.84 | $42.84 | 729,000 | — | — |
| 2022-05-13 | $43.88 | $43.88 | 1,920,800 | — | — |
| 2022-05-12 | $39.50 | $39.50 | 2,918,800 | — | — |
| 2022-05-11 | $37.63 | $37.63 | 5,162,700 | — | — |
| 2022-05-10 | $56.41 | $56.41 | 806,200 | — | — |
| 2022-05-09 | $56.79 | $56.79 | 759,600 | — | — |
| 2022-05-06 | $64.19 | $64.19 | 503,500 | — | — |
| 2022-05-05 | $66.22 | $66.22 | 613,700 | — | — |
| 2022-05-04 | $73.21 | $73.21 | 393,400 | — | — |
| 2022-05-03 | $68.43 | $68.43 | 358,400 | — | — |
| 2022-05-02 | $70.44 | $70.44 | 544,900 | — | — |
| 2022-04-29 | $66.50 | $66.50 | 385,800 | — | — |
| 2022-04-28 | $68.39 | $68.39 | 628,400 | — | — |
| 2022-04-27 | $67.17 | $67.17 | 675,600 | — | — |
| 2022-04-26 | $65.59 | $65.59 | 423,300 | — | — |
| 2022-04-25 | $70.11 | $70.11 | 239,300 | — | — |
| 2022-04-22 | $70.08 | $70.08 | 301,700 | — | — |
| 2022-04-21 | $69.09 | $69.09 | 331,900 | — | — |
| 2022-04-20 | $71.84 | $71.84 | 327,900 | — | — |
| 2022-04-19 | $72.83 | $72.83 | 208,700 | — | — |
| 2022-04-18 | $70.70 | $70.70 | 271,300 | — | — |
| 2022-04-14 | $73.00 | $73.00 | 364,900 | — | — |
| 2022-04-13 | $73.01 | $73.01 | 588,700 | — | — |
| 2022-04-12 | $71.50 | $71.50 | 412,400 | — | — |
| 2022-04-11 | $73.72 | $73.72 | 382,700 | — | — |
| 2022-04-08 | $72.88 | $72.88 | 389,400 | — | — |
| 2022-04-07 | $78.57 | $78.57 | 623,400 | — | — |
| 2022-04-06 | $79.65 | $79.65 | 551,600 | — | — |
| 2022-04-05 | $85.26 | $85.26 | 536,200 | — | — |
| 2022-04-04 | $86.67 | $86.67 | 396,800 | — | — |
| 2022-04-01 | $86.54 | $86.54 | 484,300 | — | — |
| 2022-03-31 | $82.69 | $82.69 | 242,400 | — | — |
| 2022-03-30 | $84.64 | $84.64 | 390,700 | — | — |
| 2022-03-29 | $86.14 | $86.14 | 290,100 | — | — |
| 2022-03-28 | $80.42 | $80.42 | 272,400 | — | — |
| 2022-03-25 | $78.38 | $78.38 | 293,200 | — | — |
| 2022-03-24 | $80.84 | $80.84 | 430,100 | — | — |
| 2022-03-23 | $82.78 | $82.78 | 337,700 | — | — |
| 2022-03-22 | $85.06 | $85.06 | 286,400 | — | — |
| 2022-03-21 | $83.46 | $83.46 | 364,000 | — | — |
| 2022-03-18 | $87.90 | $87.90 | 418,900 | — | — |
| 2022-03-17 | $83.79 | $83.79 | 287,600 | — | — |
| 2022-03-16 | $79.83 | $79.83 | 487,400 | — | — |
| 2022-03-15 | $74.01 | $74.01 | 536,700 | — | — |
| 2022-03-14 | $71.54 | $71.54 | 535,400 | — | — |
| 2022-03-11 | $75.35 | $75.35 | 500,500 | — | — |
| 2022-03-10 | $81.51 | $81.51 | 243,400 | — | — |
| 2022-03-09 | $82.92 | $82.92 | 306,600 | — | — |
| 2022-03-08 | $80.93 | $80.93 | 584,700 | — | — |
| 2022-03-07 | $78.32 | $78.32 | 636,100 | — | — |
| 2022-03-04 | $81.15 | $81.15 | 245,600 | — | — |
| 2022-03-03 | $86.66 | $86.66 | 234,200 | — | — |
| 2022-03-02 | $91.63 | $91.63 | 322,200 | — | — |
| 2022-03-01 | $89.01 | $89.01 | 407,300 | — | — |
| 2022-02-28 | $94.83 | $94.83 | 529,200 | — | — |
| 2022-02-25 | $92.33 | $92.33 | 349,400 | — | — |
| 2022-02-24 | $90.01 | $90.01 | 812,000 | — | — |
| 2022-02-23 | $83.19 | $83.19 | 365,500 | — | — |
| 2022-02-22 | $87.40 | $87.40 | 294,200 | — | — |
| 2022-02-18 | $87.84 | $87.84 | 469,000 | — | — |
| 2022-02-17 | $94.22 | $94.22 | 483,800 | — | — |
| 2022-02-16 | $95.92 | $95.92 | 599,700 | — | — |
| 2022-02-15 | $95.00 | $95.00 | 1,487,300 | — | — |
| 2022-02-14 | $98.31 | $98.31 | 573,600 | — | — |
| 2022-02-11 | $92.58 | $92.58 | 379,900 | — | — |
| 2022-02-10 | $101.20 | $101.20 | 202,300 | — | — |
| 2022-02-09 | $104.20 | $104.20 | 236,200 | — | — |
| 2022-02-08 | $99.77 | $99.77 | 236,100 | — | — |
| 2022-02-07 | $99.75 | $99.75 | 313,900 | — | — |
| 2022-02-04 | $99.10 | $99.10 | 491,100 | — | — |
| 2022-02-03 | $96.56 | $96.56 | 466,300 | — | — |
| 2022-02-02 | $105.01 | $105.01 | 336,500 | — | — |
| 2022-02-01 | $109.55 | $109.55 | 603,200 | — | — |
| 2022-01-31 | $105.06 | $105.06 | 468,000 | — | — |
| 2022-01-28 | $95.53 | $95.53 | 387,600 | — | — |
| 2022-01-27 | $93.07 | $93.07 | 477,300 | — | — |
| 2022-01-26 | $96.60 | $96.60 | 949,600 | — | — |
| 2022-01-25 | $96.45 | $96.45 | 718,100 | — | — |
| 2022-01-24 | $97.75 | $97.75 | 825,200 | — | — |
| 2022-01-21 | $94.46 | $94.46 | 594,700 | — | — |
| 2022-01-20 | $98.60 | $98.60 | 915,900 | — | — |
| 2022-01-19 | $103.60 | $103.60 | 691,600 | — | — |
| 2022-01-18 | $104.72 | $104.72 | 456,400 | — | — |
| 2022-01-14 | $110.41 | $110.41 | 760,600 | — | — |
| 2022-01-13 | $111.81 | $111.81 | 507,200 | — | — |
| 2022-01-12 | $121.46 | $121.46 | 538,800 | — | — |
| 2022-01-11 | $122.79 | $122.79 | 520,800 | — | — |
| 2022-01-10 | $124.44 | $124.44 | 751,400 | — | — |
| 2022-01-07 | $128.63 | $128.63 | 182,500 | — | — |
| 2022-01-06 | $134.29 | $134.29 | 365,100 | — | — |
| 2022-01-05 | $133.51 | $133.51 | 292,100 | — | — |
| 2022-01-04 | $142.21 | $142.21 | 340,000 | — | — |
| 2022-01-03 | $149.64 | $149.64 | 146,900 | — | — |