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
- 2016-09-16 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 | $29.81 | $39.05 | 117,000 | — | — |
| 2022-12-29 | $30.20 | $39.56 | 100,100 | — | — |
| 2022-12-28 | $29.55 | $38.71 | 116,800 | — | — |
| 2022-12-27 | $29.79 | $39.02 | 99,100 | — | — |
| 2022-12-23 | $29.97 | $39.26 | 178,200 | — | — |
| 2022-12-22 | $29.58 | $38.75 | 211,500 | — | — |
| 2022-12-21 | $29.80 | $39.04 | 364,100 | — | — |
| 2022-12-20 | $29.77 | $39.00 | 375,000 | — | — |
| 2022-12-19 | $31.15 | $40.80 | 347,800 | — | — |
| 2022-12-16 | $31.63 | $41.43 | 265,000 | — | — |
| 2022-12-15 | $31.81 | $41.67 | 188,900 | — | — |
| 2022-12-14 | $32.91 | $43.11 | 173,200 | — | — |
| 2022-12-13 | $33.60 | $44.01 | 109,700 | — | — |
| 2022-12-12 | $34.15 | $44.73 | 101,300 | — | — |
| 2022-12-09 | $33.78 | $44.25 | 63,300 | — | — |
| 2022-12-08 | $34.00 | $44.54 | 211,300 | — | — |
| 2022-12-07 | $33.88 | $44.38 | 117,400 | — | — |
| 2022-12-06 | $33.71 | $44.16 | 115,700 | — | — |
| 2022-12-05 | $33.24 | $43.54 | 114,000 | — | — |
| 2022-12-02 | $34.36 | $45.01 | 73,700 | — | — |
| 2022-12-01 | $34.52 | $45.22 | 103,200 | — | — |
| 2022-11-30 | $34.80 | $45.59 | 194,600 | — | — |
| 2022-11-29 | $35.00 | $45.85 | 227,300 | — | — |
| 2022-11-28 | $33.85 | $44.34 | 124,700 | — | — |
| 2022-11-25 | $33.90 | $44.41 | 43,900 | — | — |
| 2022-11-23 | $33.65 | $44.08 | 81,100 | — | — |
| 2022-11-22 | $33.78 | $44.25 | 113,800 | — | — |
| 2022-11-21 | $33.32 | $43.65 | 97,600 | — | — |
| 2022-11-18 | $32.99 | $43.21 | 160,100 | — | — |
| 2022-11-17 | $33.20 | $43.49 | 133,500 | — | — |
| 2022-11-16 | $33.31 | $43.63 | 199,800 | — | — |
| 2022-11-15 | $32.76 | $42.91 | 122,100 | — | — |
| 2022-11-14 | $32.35 | $42.38 | 111,600 | — | — |
| 2022-11-11 | $31.68 | $41.50 | 89,300 | — | — |
| 2022-11-10 | $32.08 | $42.02 | 224,100 | — | — |
| 2022-11-09 | $31.15 | $40.23 | 186,900 | — | — |
| 2022-11-08 | $31.69 | $40.93 | 125,200 | — | — |
| 2022-11-07 | $31.78 | $41.04 | 125,000 | — | — |
| 2022-11-04 | $31.57 | $40.77 | 136,100 | — | — |
| 2022-11-03 | $31.22 | $40.32 | 183,300 | — | — |
| 2022-11-02 | $32.64 | $42.15 | 570,000 | — | — |
| 2022-11-01 | $34.41 | $44.44 | 241,700 | — | — |
| 2022-10-31 | $34.54 | $44.61 | 117,000 | — | — |
| 2022-10-28 | $34.35 | $44.36 | 196,400 | — | — |
| 2022-10-27 | $33.51 | $43.28 | 177,600 | — | — |
| 2022-10-26 | $34.60 | $44.68 | 128,500 | — | — |
| 2022-10-25 | $34.69 | $44.80 | 261,200 | — | — |
| 2022-10-24 | $34.44 | $44.48 | 298,300 | — | — |
| 2022-10-21 | $34.15 | $44.10 | 402,200 | — | — |
| 2022-10-20 | $33.98 | $43.88 | 98,600 | — | — |
| 2022-10-19 | $35.20 | $45.46 | 116,600 | — | — |
| 2022-10-18 | $35.60 | $45.97 | 118,800 | — | — |
| 2022-10-17 | $35.79 | $46.22 | 106,700 | — | — |
| 2022-10-14 | $34.86 | $45.02 | 128,100 | — | — |
| 2022-10-13 | $35.05 | $45.26 | 262,900 | — | — |
| 2022-10-12 | $33.60 | $43.39 | 168,300 | — | — |
| 2022-10-11 | $33.13 | $42.79 | 104,000 | — | — |
| 2022-10-10 | $33.46 | $43.21 | 93,400 | — | — |
| 2022-10-07 | $33.28 | $42.98 | 72,400 | — | — |
| 2022-10-06 | $34.12 | $44.06 | 100,400 | — | — |
| 2022-10-05 | $34.59 | $44.67 | 101,000 | — | — |
| 2022-10-04 | $34.43 | $44.46 | 140,100 | — | — |
| 2022-10-03 | $33.03 | $42.66 | 172,800 | — | — |
| 2022-09-30 | $32.46 | $41.92 | 161,000 | — | — |
| 2022-09-29 | $33.15 | $42.81 | 97,000 | — | — |
| 2022-09-28 | $33.72 | $43.55 | 106,000 | — | — |
| 2022-09-27 | $32.94 | $42.54 | 89,100 | — | — |
| 2022-09-26 | $33.39 | $43.12 | 120,600 | — | — |
| 2022-09-23 | $32.99 | $42.60 | 106,500 | — | — |
| 2022-09-22 | $33.59 | $43.38 | 76,800 | — | — |
| 2022-09-21 | $34.33 | $44.33 | 153,700 | — | — |
| 2022-09-20 | $33.64 | $43.44 | 56,400 | — | — |
| 2022-09-19 | $33.69 | $43.51 | 60,100 | — | — |
| 2022-09-16 | $32.94 | $42.54 | 218,000 | — | — |
| 2022-09-15 | $33.42 | $43.16 | 160,200 | — | — |
| 2022-09-14 | $32.79 | $42.35 | 68,600 | — | — |
| 2022-09-13 | $32.82 | $42.38 | 95,600 | — | — |
| 2022-09-12 | $33.99 | $43.90 | 112,600 | — | — |
| 2022-09-09 | $33.43 | $43.17 | 136,300 | — | — |
| 2022-09-08 | $32.38 | $41.82 | 132,200 | — | — |
| 2022-09-07 | $32.06 | $41.40 | 111,600 | — | — |
| 2022-09-06 | $31.69 | $40.93 | 162,500 | — | — |
| 2022-09-02 | $32.25 | $41.65 | 60,700 | — | — |
| 2022-09-01 | $32.36 | $41.79 | 74,000 | — | — |
| 2022-08-31 | $32.62 | $42.13 | 75,300 | — | — |
| 2022-08-30 | $32.88 | $42.46 | 61,200 | — | — |
| 2022-08-29 | $32.77 | $42.32 | 63,900 | — | — |
| 2022-08-26 | $32.95 | $42.55 | 88,300 | — | — |
| 2022-08-25 | $33.73 | $43.56 | 47,300 | — | — |
| 2022-08-24 | $33.10 | $42.75 | 44,900 | — | — |
| 2022-08-23 | $33.20 | $42.88 | 71,900 | — | — |
| 2022-08-22 | $33.69 | $43.51 | 57,900 | — | — |
| 2022-08-19 | $34.87 | $45.03 | 81,000 | — | — |
| 2022-08-18 | $34.97 | $45.16 | 63,100 | — | — |
| 2022-08-17 | $34.56 | $44.63 | 49,600 | — | — |
| 2022-08-16 | $35.05 | $45.26 | 108,800 | — | — |
| 2022-08-15 | $34.79 | $44.93 | 73,200 | — | — |
| 2022-08-12 | $34.63 | $44.72 | 92,200 | — | — |
| 2022-08-11 | $33.87 | $43.74 | 137,200 | — | — |
| 2022-08-10 | $33.51 | $43.28 | 93,900 | — | — |
| 2022-08-09 | $32.75 | $42.29 | 81,500 | — | — |
| 2022-08-08 | $32.80 | $42.36 | 86,400 | — | — |
| 2022-08-05 | $32.74 | $42.28 | 60,400 | — | — |
| 2022-08-04 | $33.20 | $42.31 | 131,000 | — | — |
| 2022-08-03 | $33.01 | $42.07 | 82,500 | — | — |
| 2022-08-02 | $33.30 | $42.43 | 66,500 | — | — |
| 2022-08-01 | $33.62 | $42.84 | 82,400 | — | — |
| 2022-07-29 | $33.89 | $43.19 | 92,200 | — | — |
| 2022-07-28 | $34.05 | $43.39 | 176,700 | — | — |
| 2022-07-27 | $34.35 | $43.77 | 162,200 | — | — |
| 2022-07-26 | $33.78 | $43.05 | 137,500 | — | — |
| 2022-07-25 | $34.53 | $44.00 | 86,400 | — | — |
| 2022-07-22 | $33.69 | $42.93 | 64,000 | — | — |
| 2022-07-21 | $34.14 | $43.51 | 148,200 | — | — |
| 2022-07-20 | $33.87 | $43.16 | 85,900 | — | — |
| 2022-07-19 | $33.93 | $43.24 | 96,200 | — | — |
| 2022-07-18 | $33.03 | $42.09 | 105,300 | — | — |
| 2022-07-15 | $32.87 | $41.89 | 149,500 | — | — |
| 2022-07-14 | $31.75 | $40.46 | 105,700 | — | — |
| 2022-07-13 | $31.79 | $40.51 | 88,800 | — | — |
| 2022-07-12 | $32.07 | $40.87 | 75,800 | — | — |
| 2022-07-11 | $31.99 | $40.77 | 79,500 | — | — |
| 2022-07-08 | $32.22 | $41.06 | 99,100 | — | — |
| 2022-07-07 | $32.12 | $40.93 | 180,900 | — | — |
| 2022-07-06 | $30.94 | $39.43 | 108,700 | — | — |
| 2022-07-05 | $31.22 | $39.78 | 97,000 | — | — |
| 2022-07-01 | $31.43 | $40.05 | 54,700 | — | — |
| 2022-06-30 | $31.19 | $39.75 | 80,600 | — | — |
| 2022-06-29 | $31.30 | $39.89 | 98,500 | — | — |
| 2022-06-28 | $31.01 | $39.52 | 77,900 | — | — |
| 2022-06-27 | $31.60 | $40.27 | 219,900 | — | — |
| 2022-06-24 | $31.47 | $40.10 | 608,400 | — | — |
| 2022-06-23 | $30.56 | $38.94 | 138,400 | — | — |
| 2022-06-22 | $30.59 | $38.98 | 97,900 | — | — |
| 2022-06-21 | $30.70 | $39.12 | 144,700 | — | — |
| 2022-06-17 | $30.44 | $38.79 | 276,700 | — | — |
| 2022-06-16 | $29.76 | $37.92 | 236,200 | — | — |
| 2022-06-15 | $30.05 | $38.29 | 146,300 | — | — |
| 2022-06-14 | $29.57 | $37.68 | 130,200 | — | — |
| 2022-06-13 | $29.33 | $37.38 | 101,700 | — | — |
| 2022-06-10 | $29.95 | $38.17 | 81,200 | — | — |
| 2022-06-09 | $30.49 | $38.85 | 92,200 | — | — |
| 2022-06-08 | $31.07 | $39.59 | 81,500 | — | — |
| 2022-06-07 | $31.70 | $40.40 | 75,800 | — | — |
| 2022-06-06 | $31.85 | $40.59 | 79,700 | — | — |
| 2022-06-03 | $31.57 | $40.23 | 75,900 | — | — |
| 2022-06-02 | $31.69 | $40.38 | 86,600 | — | — |
| 2022-06-01 | $31.27 | $39.85 | 126,600 | — | — |
| 2022-05-31 | $31.58 | $40.24 | 150,600 | — | — |
| 2022-05-27 | $31.43 | $40.05 | 54,300 | — | — |
| 2022-05-26 | $30.82 | $39.27 | 68,200 | — | — |
| 2022-05-25 | $30.40 | $38.74 | 158,600 | — | — |
| 2022-05-24 | $29.52 | $37.62 | 92,700 | — | — |
| 2022-05-23 | $29.72 | $37.87 | 148,200 | — | — |
| 2022-05-20 | $29.16 | $37.16 | 93,700 | — | — |
| 2022-05-19 | $29.02 | $36.98 | 138,000 | — | — |
| 2022-05-18 | $29.56 | $37.67 | 122,700 | — | — |
| 2022-05-17 | $30.57 | $38.96 | 192,200 | — | — |
| 2022-05-16 | $29.77 | $37.94 | 219,400 | — | — |
| 2022-05-13 | $30.08 | $38.33 | 130,200 | — | — |
| 2022-05-12 | $30.66 | $38.51 | 152,700 | — | — |
| 2022-05-11 | $30.64 | $38.48 | 111,600 | — | — |
| 2022-05-10 | $31.33 | $39.35 | 112,100 | — | — |
| 2022-05-09 | $32.09 | $40.31 | 91,500 | — | — |
| 2022-05-06 | $32.20 | $40.44 | 94,000 | — | — |
| 2022-05-05 | $32.77 | $41.16 | 181,600 | — | — |
| 2022-05-04 | $33.65 | $42.27 | 218,600 | — | — |
| 2022-05-03 | $33.29 | $41.81 | 159,800 | — | — |
| 2022-05-02 | $32.65 | $41.01 | 106,200 | — | — |
| 2022-04-29 | $32.03 | $40.23 | 185,400 | — | — |
| 2022-04-28 | $33.10 | $41.57 | 160,100 | — | — |
| 2022-04-27 | $32.72 | $41.10 | 103,800 | — | — |
| 2022-04-26 | $32.65 | $41.01 | 124,000 | — | — |
| 2022-04-25 | $33.48 | $42.05 | 182,100 | — | — |
| 2022-04-22 | $33.78 | $42.43 | 137,400 | — | — |
| 2022-04-21 | $34.43 | $43.24 | 115,700 | — | — |
| 2022-04-20 | $35.10 | $44.09 | 94,300 | — | — |
| 2022-04-19 | $34.78 | $43.68 | 127,600 | — | — |
| 2022-04-18 | $33.77 | $42.42 | 289,400 | — | — |
| 2022-04-14 | $34.05 | $42.77 | 137,700 | — | — |
| 2022-04-13 | $34.52 | $43.36 | 97,500 | — | — |
| 2022-04-12 | $34.65 | $43.52 | 103,200 | — | — |
| 2022-04-11 | $35.12 | $44.11 | 123,900 | — | — |
| 2022-04-08 | $34.29 | $43.07 | 164,200 | — | — |
| 2022-04-07 | $34.00 | $42.70 | 190,400 | — | — |
| 2022-04-06 | $34.29 | $43.07 | 261,800 | — | — |
| 2022-04-05 | $34.55 | $43.40 | 224,000 | — | — |
| 2022-04-04 | $35.18 | $44.19 | 144,400 | — | — |
| 2022-04-01 | $35.67 | $44.80 | 136,200 | — | — |
| 2022-03-31 | $35.88 | $45.07 | 140,000 | — | — |
| 2022-03-30 | $36.41 | $45.73 | 91,200 | — | — |
| 2022-03-29 | $37.58 | $47.20 | 113,200 | — | — |
| 2022-03-28 | $37.36 | $46.93 | 142,000 | — | — |
| 2022-03-25 | $37.86 | $47.55 | 200,800 | — | — |
| 2022-03-24 | $36.89 | $46.33 | 72,600 | — | — |
| 2022-03-23 | $36.47 | $45.81 | 91,400 | — | — |
| 2022-03-22 | $37.15 | $46.66 | 93,500 | — | — |
| 2022-03-21 | $37.14 | $46.65 | 114,800 | — | — |
| 2022-03-18 | $37.18 | $46.70 | 286,300 | — | — |
| 2022-03-17 | $37.03 | $46.51 | 68,900 | — | — |
| 2022-03-16 | $37.35 | $46.91 | 219,100 | — | — |
| 2022-03-15 | $36.22 | $45.49 | 127,000 | — | — |
| 2022-03-14 | $36.22 | $45.49 | 163,300 | — | — |
| 2022-03-11 | $35.76 | $44.92 | 87,700 | — | — |
| 2022-03-10 | $35.94 | $45.14 | 81,300 | — | — |
| 2022-03-09 | $35.79 | $44.95 | 165,100 | — | — |
| 2022-03-08 | $34.61 | $43.47 | 261,000 | — | — |
| 2022-03-07 | $34.90 | $43.84 | 107,300 | — | — |
| 2022-03-04 | $36.29 | $45.58 | 119,300 | — | — |
| 2022-03-03 | $37.30 | $46.85 | 233,400 | — | — |
| 2022-03-02 | $37.76 | $47.43 | 121,100 | — | — |
| 2022-03-01 | $36.62 | $46.00 | 151,000 | — | — |
| 2022-02-28 | $38.40 | $48.23 | 156,500 | — | — |
| 2022-02-25 | $38.87 | $48.82 | 146,700 | — | — |
| 2022-02-24 | $38.02 | $47.20 | 182,200 | — | — |
| 2022-02-23 | $38.80 | $48.17 | 234,500 | — | — |
| 2022-02-22 | $39.80 | $49.41 | 148,900 | — | — |
| 2022-02-18 | $40.53 | $50.32 | 284,900 | — | — |
| 2022-02-17 | $40.63 | $50.44 | 168,600 | — | — |
| 2022-02-16 | $41.14 | $51.07 | 198,000 | — | — |
| 2022-02-15 | $40.79 | $50.64 | 348,600 | — | — |
| 2022-02-14 | $37.46 | $46.51 | 132,200 | — | — |
| 2022-02-11 | $38.01 | $47.19 | 207,900 | — | — |
| 2022-02-10 | $38.64 | $47.97 | 216,500 | — | — |
| 2022-02-09 | $38.40 | $47.67 | 131,800 | — | — |
| 2022-02-08 | $38.97 | $48.38 | 210,600 | — | — |
| 2022-02-07 | $38.04 | $47.23 | 99,400 | — | — |
| 2022-02-04 | $38.05 | $47.24 | 198,900 | — | — |
| 2022-02-03 | $37.31 | $46.32 | 96,800 | — | — |
| 2022-02-02 | $37.34 | $46.36 | 146,500 | — | — |
| 2022-02-01 | $37.79 | $46.92 | 245,500 | — | — |
| 2022-01-31 | $36.65 | $45.50 | 167,300 | — | — |
| 2022-01-28 | $36.56 | $45.39 | 226,300 | — | — |
| 2022-01-27 | $35.77 | $44.41 | 226,300 | — | — |
| 2022-01-26 | $36.75 | $45.62 | 241,800 | — | — |
| 2022-01-25 | $36.99 | $45.92 | 325,600 | — | — |
| 2022-01-24 | $37.66 | $46.75 | 315,800 | — | — |
| 2022-01-21 | $37.56 | $46.63 | 151,200 | — | — |
| 2022-01-20 | $38.09 | $47.29 | 95,600 | — | — |
| 2022-01-19 | $39.26 | $48.74 | 146,600 | — | — |
| 2022-01-18 | $40.27 | $49.99 | 130,900 | — | — |
| 2022-01-14 | $40.90 | $50.78 | 126,700 | — | — |
| 2022-01-13 | $40.88 | $50.75 | 94,200 | — | — |
| 2022-01-12 | $40.86 | $50.73 | 146,800 | — | — |
| 2022-01-11 | $40.65 | $50.47 | 235,700 | — | — |
| 2022-01-10 | $39.00 | $48.42 | 89,600 | — | — |
| 2022-01-07 | $39.53 | $49.08 | 154,000 | — | — |
| 2022-01-06 | $39.30 | $48.79 | 167,500 | — | — |
| 2022-01-05 | $38.48 | $47.77 | 149,800 | — | — |
| 2022-01-04 | $38.88 | $48.27 | 93,800 | — | — |
| 2022-01-03 | $38.65 | $47.98 | 128,600 | — | — |