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
- 2020-02-07 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 | $28.60 | $29.86 | 53,000 | — | — |
| 2022-12-29 | $28.94 | $30.21 | 45,500 | — | — |
| 2022-12-28 | $28.52 | $29.77 | 76,800 | — | — |
| 2022-12-27 | $29.11 | $30.39 | 96,400 | — | — |
| 2022-12-23 | $28.19 | $29.43 | 90,400 | — | — |
| 2022-12-22 | $27.60 | $28.81 | 119,300 | — | — |
| 2022-12-21 | $28.70 | $29.96 | 107,300 | — | — |
| 2022-12-20 | $28.48 | $29.73 | 127,200 | — | — |
| 2022-12-19 | $30.04 | $31.36 | 146,200 | — | — |
| 2022-12-16 | $31.22 | $32.59 | 139,700 | — | — |
| 2022-12-15 | $32.01 | $33.42 | 111,200 | — | — |
| 2022-12-14 | $31.93 | $33.33 | 135,800 | — | — |
| 2022-12-13 | $32.15 | $33.56 | 87,300 | — | — |
| 2022-12-12 | $31.62 | $33.01 | 96,700 | — | — |
| 2022-12-09 | $31.24 | $32.61 | 30,500 | — | — |
| 2022-12-08 | $31.14 | $32.51 | 26,400 | — | — |
| 2022-12-07 | $31.00 | $32.36 | 69,900 | — | — |
| 2022-12-06 | $31.48 | $32.86 | 109,700 | — | — |
| 2022-12-05 | $30.90 | $32.26 | 79,600 | — | — |
| 2022-12-02 | $31.95 | $33.35 | 91,600 | — | — |
| 2022-12-01 | $31.78 | $33.18 | 81,900 | — | — |
| 2022-11-30 | $32.69 | $34.13 | 82,800 | — | — |
| 2022-11-29 | $31.57 | $32.96 | 31,300 | — | — |
| 2022-11-28 | $30.95 | $32.31 | 66,100 | — | — |
| 2022-11-25 | $31.42 | $32.80 | 16,000 | — | — |
| 2022-11-23 | $31.71 | $33.10 | 24,700 | — | — |
| 2022-11-22 | $32.38 | $33.80 | 79,500 | — | — |
| 2022-11-21 | $31.71 | $33.10 | 63,600 | — | — |
| 2022-11-18 | $32.11 | $33.52 | 60,700 | — | — |
| 2022-11-17 | $31.53 | $32.92 | 115,300 | — | — |
| 2022-11-16 | $31.54 | $32.93 | 117,400 | — | — |
| 2022-11-15 | $32.98 | $34.43 | 127,900 | — | — |
| 2022-11-14 | $34.18 | $35.68 | 76,200 | — | — |
| 2022-11-11 | $35.37 | $36.92 | 80,200 | — | — |
| 2022-11-10 | $34.55 | $36.07 | 86,300 | — | — |
| 2022-11-09 | $31.96 | $33.36 | 46,500 | — | — |
| 2022-11-08 | $32.85 | $34.29 | 44,700 | — | — |
| 2022-11-07 | $33.31 | $34.77 | 37,700 | — | — |
| 2022-11-04 | $33.05 | $34.50 | 42,700 | — | — |
| 2022-11-03 | $32.29 | $33.71 | 28,200 | — | — |
| 2022-11-02 | $32.23 | $33.65 | 70,100 | — | — |
| 2022-11-01 | $33.88 | $35.37 | 89,600 | — | — |
| 2022-10-31 | $33.00 | $34.45 | 61,400 | — | — |
| 2022-10-28 | $33.62 | $35.10 | 56,700 | — | — |
| 2022-10-27 | $32.92 | $34.37 | 88,500 | — | — |
| 2022-10-26 | $31.64 | $33.03 | 80,200 | — | — |
| 2022-10-25 | $30.45 | $31.79 | 146,000 | — | — |
| 2022-10-24 | $28.77 | $30.03 | 105,000 | — | — |
| 2022-10-21 | $28.88 | $30.15 | 76,100 | — | — |
| 2022-10-20 | $28.62 | $29.88 | 82,700 | — | — |
| 2022-10-19 | $29.39 | $30.68 | 130,400 | — | — |
| 2022-10-18 | $30.49 | $31.83 | 65,800 | — | — |
| 2022-10-17 | $30.41 | $31.75 | 44,000 | — | — |
| 2022-10-14 | $30.42 | $31.76 | 59,900 | — | — |
| 2022-10-13 | $31.64 | $33.03 | 69,500 | — | — |
| 2022-10-12 | $30.69 | $32.04 | 52,800 | — | — |
| 2022-10-11 | $31.03 | $32.39 | 100,100 | — | — |
| 2022-10-10 | $29.99 | $31.31 | 53,200 | — | — |
| 2022-10-07 | $29.89 | $31.20 | 123,500 | — | — |
| 2022-10-06 | $30.72 | $32.07 | 70,600 | — | — |
| 2022-10-05 | $30.54 | $31.88 | 80,000 | — | — |
| 2022-10-04 | $32.11 | $33.52 | 66,200 | — | — |
| 2022-10-03 | $30.42 | $31.76 | 89,300 | — | — |
| 2022-09-30 | $30.11 | $31.43 | 140,800 | — | — |
| 2022-09-29 | $32.37 | $33.79 | 67,300 | — | — |
| 2022-09-28 | $33.47 | $34.94 | 49,100 | — | — |
| 2022-09-27 | $32.10 | $33.51 | 54,100 | — | — |
| 2022-09-26 | $31.50 | $32.88 | 56,200 | — | — |
| 2022-09-23 | $31.93 | $33.33 | 104,100 | — | — |
| 2022-09-22 | $33.00 | $34.45 | 84,700 | — | — |
| 2022-09-21 | $33.94 | $35.43 | 53,700 | — | — |
| 2022-09-20 | $33.95 | $35.44 | 57,900 | — | — |
| 2022-09-19 | $35.85 | $37.43 | 39,200 | — | — |
| 2022-09-16 | $35.43 | $36.99 | 232,500 | — | — |
| 2022-09-15 | $35.93 | $37.51 | 74,700 | — | — |
| 2022-09-14 | $34.93 | $36.47 | 65,000 | — | — |
| 2022-09-13 | $34.97 | $36.51 | 90,500 | — | — |
| 2022-09-12 | $36.14 | $37.73 | 55,700 | — | — |
| 2022-09-09 | $36.28 | $37.87 | 91,100 | — | — |
| 2022-09-08 | $35.29 | $36.84 | 98,500 | — | — |
| 2022-09-07 | $38.25 | $39.93 | 67,800 | — | — |
| 2022-09-06 | $37.54 | $39.19 | 61,300 | — | — |
| 2022-09-02 | $38.68 | $40.38 | 52,500 | — | — |
| 2022-09-01 | $39.95 | $41.71 | 48,600 | — | — |
| 2022-08-31 | $39.85 | $41.60 | 57,400 | — | — |
| 2022-08-30 | $40.69 | $42.48 | 41,300 | — | — |
| 2022-08-29 | $41.36 | $43.18 | 46,200 | — | — |
| 2022-08-26 | $41.13 | $42.94 | 51,800 | — | — |
| 2022-08-25 | $42.97 | $44.86 | 61,400 | — | — |
| 2022-08-24 | $42.15 | $44.00 | 70,000 | — | — |
| 2022-08-23 | $41.46 | $43.28 | 41,000 | — | — |
| 2022-08-22 | $40.30 | $42.07 | 45,000 | — | — |
| 2022-08-19 | $42.17 | $44.02 | 65,200 | — | — |
| 2022-08-18 | $42.76 | $44.64 | 53,500 | — | — |
| 2022-08-17 | $41.83 | $43.67 | 61,700 | — | — |
| 2022-08-16 | $42.31 | $44.17 | 141,600 | — | — |
| 2022-08-15 | $40.19 | $41.96 | 120,200 | — | — |
| 2022-08-12 | $39.93 | $41.69 | 84,400 | — | — |
| 2022-08-11 | $39.68 | $41.42 | 120,500 | — | — |
| 2022-08-10 | $38.94 | $40.65 | 55,400 | — | — |
| 2022-08-09 | $38.09 | $39.76 | 62,000 | — | — |
| 2022-08-08 | $39.16 | $40.88 | 115,400 | — | — |
| 2022-08-05 | $39.18 | $40.90 | 154,600 | — | — |
| 2022-08-04 | $36.72 | $38.33 | 129,000 | — | — |
| 2022-08-03 | $36.45 | $38.05 | 139,500 | — | — |
| 2022-08-02 | $35.99 | $37.57 | 37,400 | — | — |
| 2022-08-01 | $36.78 | $38.40 | 62,200 | — | — |
| 2022-07-29 | $36.24 | $37.83 | 47,800 | — | — |
| 2022-07-28 | $35.80 | $37.37 | 85,800 | — | — |
| 2022-07-27 | $36.14 | $37.73 | 127,900 | — | — |
| 2022-07-26 | $35.99 | $37.57 | 81,000 | — | — |
| 2022-07-25 | $36.08 | $37.67 | 48,600 | — | — |
| 2022-07-22 | $35.73 | $37.30 | 62,200 | — | — |
| 2022-07-21 | $34.64 | $36.16 | 37,400 | — | — |
| 2022-07-20 | $34.98 | $36.52 | 74,100 | — | — |
| 2022-07-19 | $34.25 | $35.76 | 66,700 | — | — |
| 2022-07-18 | $33.44 | $34.91 | 42,500 | — | — |
| 2022-07-15 | $33.90 | $35.39 | 56,900 | — | — |
| 2022-07-14 | $32.30 | $33.72 | 41,700 | — | — |
| 2022-07-13 | $33.36 | $34.83 | 62,900 | — | — |
| 2022-07-12 | $33.40 | $34.87 | 46,000 | — | — |
| 2022-07-11 | $32.40 | $33.82 | 88,600 | — | — |
| 2022-07-08 | $34.23 | $35.73 | 80,900 | — | — |
| 2022-07-07 | $34.20 | $35.70 | 74,000 | — | — |
| 2022-07-06 | $33.22 | $34.68 | 57,800 | — | — |
| 2022-07-05 | $33.90 | $35.39 | 94,000 | — | — |
| 2022-07-01 | $32.91 | $34.36 | 60,200 | — | — |
| 2022-06-30 | $33.05 | $34.50 | 97,800 | — | — |
| 2022-06-29 | $33.97 | $35.46 | 101,800 | — | — |
| 2022-06-28 | $33.79 | $35.28 | 84,800 | — | — |
| 2022-06-27 | $35.19 | $36.74 | 95,000 | — | — |
| 2022-06-24 | $34.00 | $35.49 | 381,100 | — | — |
| 2022-06-23 | $34.66 | $36.18 | 133,700 | — | — |
| 2022-06-22 | $33.74 | $35.22 | 66,500 | — | — |
| 2022-06-21 | $32.16 | $33.57 | 102,100 | — | — |
| 2022-06-17 | $31.32 | $32.70 | 184,300 | — | — |
| 2022-06-16 | $30.60 | $31.95 | 144,800 | — | — |
| 2022-06-15 | $32.21 | $33.63 | 68,500 | — | — |
| 2022-06-14 | $31.90 | $33.30 | 64,600 | — | — |
| 2022-06-13 | $32.07 | $33.48 | 182,400 | — | — |
| 2022-06-10 | $33.62 | $35.10 | 68,500 | — | — |
| 2022-06-09 | $36.44 | $38.04 | 202,700 | — | — |
| 2022-06-08 | $35.33 | $36.88 | 106,700 | — | — |
| 2022-06-07 | $34.95 | $36.49 | 88,600 | — | — |
| 2022-06-06 | $34.85 | $36.38 | 85,000 | — | — |
| 2022-06-03 | $34.38 | $35.89 | 46,600 | — | — |
| 2022-06-02 | $35.68 | $37.25 | 75,700 | — | — |
| 2022-06-01 | $33.83 | $35.32 | 36,000 | — | — |
| 2022-05-31 | $34.20 | $35.70 | 71,100 | — | — |
| 2022-05-27 | $34.14 | $35.64 | 46,800 | — | — |
| 2022-05-26 | $34.21 | $35.71 | 112,500 | — | — |
| 2022-05-25 | $32.32 | $33.74 | 154,300 | — | — |
| 2022-05-24 | $32.24 | $33.66 | 86,300 | — | — |
| 2022-05-23 | $32.41 | $33.83 | 150,600 | — | — |
| 2022-05-20 | $32.76 | $34.20 | 223,900 | — | — |
| 2022-05-19 | $33.70 | $35.18 | 114,100 | — | — |
| 2022-05-18 | $34.02 | $35.52 | 271,800 | — | — |
| 2022-05-17 | $35.07 | $36.61 | 105,100 | — | — |
| 2022-05-16 | $33.09 | $34.54 | 58,300 | — | — |
| 2022-05-13 | $35.38 | $36.94 | 133,400 | — | — |
| 2022-05-12 | $33.84 | $35.33 | 103,500 | — | — |
| 2022-05-11 | $33.44 | $34.91 | 62,500 | — | — |
| 2022-05-10 | $35.98 | $37.56 | 102,300 | — | — |
| 2022-05-09 | $34.86 | $36.39 | 121,800 | — | — |
| 2022-05-06 | $35.56 | $37.12 | 147,700 | — | — |
| 2022-05-05 | $36.40 | $38.00 | 209,600 | — | — |
| 2022-05-04 | $34.77 | $36.30 | 160,600 | — | — |
| 2022-05-03 | $34.55 | $36.07 | 77,400 | — | — |
| 2022-05-02 | $33.25 | $34.71 | 106,000 | — | — |
| 2022-04-29 | $32.69 | $34.13 | 134,300 | — | — |
| 2022-04-28 | $32.33 | $33.75 | 119,400 | — | — |
| 2022-04-27 | $30.44 | $31.78 | 84,500 | — | — |
| 2022-04-26 | $30.49 | $31.83 | 76,300 | — | — |
| 2022-04-25 | $31.69 | $33.08 | 94,300 | — | — |
| 2022-04-22 | $30.94 | $32.30 | 170,200 | — | — |
| 2022-04-21 | $32.88 | $34.33 | 151,100 | — | — |
| 2022-04-20 | $33.90 | $35.39 | 98,900 | — | — |
| 2022-04-19 | $34.65 | $36.17 | 171,600 | — | — |
| 2022-04-18 | $33.20 | $34.66 | 149,500 | — | — |
| 2022-04-14 | $31.59 | $32.98 | 87,600 | — | — |
| 2022-04-13 | $31.57 | $32.96 | 88,900 | — | — |
| 2022-04-12 | $31.13 | $32.50 | 175,400 | — | — |
| 2022-04-11 | $31.87 | $33.27 | 155,300 | — | — |
| 2022-04-08 | $32.13 | $33.54 | 129,600 | — | — |
| 2022-04-07 | $31.51 | $32.90 | 115,400 | — | — |
| 2022-04-06 | $31.39 | $32.77 | 177,600 | — | — |
| 2022-04-05 | $32.67 | $34.11 | 94,800 | — | — |
| 2022-04-04 | $34.48 | $36.00 | 111,200 | — | — |
| 2022-04-01 | $33.37 | $34.84 | 152,600 | — | — |
| 2022-03-31 | $34.45 | $35.96 | 160,600 | — | — |
| 2022-03-30 | $34.34 | $35.85 | 91,000 | — | — |
| 2022-03-29 | $36.74 | $38.35 | 187,000 | — | — |
| 2022-03-28 | $34.60 | $36.12 | 293,400 | — | — |
| 2022-03-25 | $35.39 | $36.95 | 172,500 | — | — |
| 2022-03-24 | $37.80 | $39.46 | 225,300 | — | — |
| 2022-03-23 | $36.25 | $37.84 | 277,400 | — | — |
| 2022-03-22 | $39.75 | $41.50 | 153,700 | — | — |
| 2022-03-21 | $38.99 | $40.70 | 142,900 | — | — |
| 2022-03-18 | $39.52 | $41.26 | 431,400 | — | — |
| 2022-03-17 | $40.25 | $42.02 | 100,800 | — | — |
| 2022-03-16 | $41.25 | $43.06 | 219,500 | — | — |
| 2022-03-15 | $40.19 | $41.96 | 180,300 | — | — |
| 2022-03-14 | $40.42 | $42.20 | 190,800 | — | — |
| 2022-03-11 | $42.25 | $44.11 | 221,600 | — | — |
| 2022-03-10 | $46.04 | $48.06 | 106,300 | — | — |
| 2022-03-09 | $48.05 | $50.16 | 148,000 | — | — |
| 2022-03-08 | $45.31 | $47.30 | 197,400 | — | — |
| 2022-03-07 | $46.32 | $48.36 | 163,400 | — | — |
| 2022-03-04 | $49.76 | $51.95 | 127,500 | — | — |
| 2022-03-03 | $52.66 | $54.97 | 62,100 | — | — |
| 2022-03-02 | $53.36 | $55.71 | 118,300 | — | — |
| 2022-03-01 | $49.65 | $51.83 | 140,000 | — | — |
| 2022-02-28 | $50.81 | $53.04 | 92,000 | — | — |
| 2022-02-25 | $50.24 | $52.45 | 57,300 | — | — |
| 2022-02-24 | $50.51 | $52.73 | 74,800 | — | — |
| 2022-02-23 | $48.50 | $50.63 | 168,000 | — | — |
| 2022-02-22 | $50.91 | $53.15 | 117,000 | — | — |
| 2022-02-18 | $51.76 | $54.04 | 63,500 | — | — |
| 2022-02-17 | $50.67 | $52.90 | 47,200 | — | — |
| 2022-02-16 | $51.24 | $53.49 | 47,900 | — | — |
| 2022-02-15 | $51.03 | $53.27 | 43,600 | — | — |
| 2022-02-14 | $49.70 | $51.88 | 43,500 | — | — |
| 2022-02-11 | $49.80 | $51.99 | 69,100 | — | — |
| 2022-02-10 | $49.98 | $52.18 | 65,500 | — | — |
| 2022-02-09 | $51.47 | $53.73 | 47,800 | — | — |
| 2022-02-08 | $52.28 | $54.58 | 61,000 | — | — |
| 2022-02-07 | $51.30 | $53.55 | 74,200 | — | — |
| 2022-02-04 | $49.38 | $51.55 | 127,600 | — | — |
| 2022-02-03 | $51.07 | $53.31 | 129,100 | — | — |
| 2022-02-02 | $50.83 | $53.06 | 101,200 | — | — |
| 2022-02-01 | $53.73 | $56.09 | 82,000 | — | — |
| 2022-01-31 | $51.71 | $53.98 | 75,000 | — | — |
| 2022-01-28 | $49.35 | $51.52 | 84,000 | — | — |
| 2022-01-27 | $47.53 | $49.62 | 106,300 | — | — |
| 2022-01-26 | $47.48 | $49.57 | 96,000 | — | — |
| 2022-01-25 | $47.70 | $49.80 | 99,700 | — | — |
| 2022-01-24 | $49.03 | $51.19 | 126,100 | — | — |
| 2022-01-21 | $47.88 | $49.98 | 205,800 | — | — |
| 2022-01-20 | $48.83 | $50.98 | 93,700 | — | — |
| 2022-01-19 | $52.92 | $55.25 | 124,600 | — | — |
| 2022-01-18 | $54.00 | $56.37 | 103,900 | — | — |
| 2022-01-14 | $55.72 | $58.17 | 95,700 | — | — |
| 2022-01-13 | $55.21 | $57.64 | 59,400 | — | — |
| 2022-01-12 | $54.95 | $57.37 | 78,800 | — | — |
| 2022-01-11 | $54.98 | $57.40 | 69,300 | — | — |
| 2022-01-10 | $55.05 | $57.47 | 62,300 | — | — |
| 2022-01-07 | $55.35 | $57.78 | 57,100 | — | — |
| 2022-01-06 | $57.09 | $59.60 | 64,400 | — | — |
| 2022-01-05 | $55.07 | $57.49 | 69,800 | — | — |
| 2022-01-04 | $57.76 | $60.30 | 79,100 | — | — |
| 2022-01-03 | $60.40 | $63.05 | 209,600 | — | — |