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
- 2011-01-21 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 | $25.35 | $179.87 | 208,420 | — | — |
| 2022-12-29 | $25.40 | $180.22 | 228,480 | — | — |
| 2022-12-28 | $25.55 | $181.29 | 284,860 | — | — |
| 2022-12-27 | $24.85 | $176.32 | 264,480 | — | — |
| 2022-12-23 | $25.35 | $179.87 | 192,860 | — | — |
| 2022-12-22 | $24.85 | $176.32 | 150,080 | — | — |
| 2022-12-21 | $24.95 | $177.03 | 321,400 | — | — |
| 2022-12-20 | $24.70 | $175.26 | 350,580 | — | — |
| 2022-12-19 | $24.95 | $177.03 | 299,220 | — | — |
| 2022-12-16 | $25.00 | $177.39 | 417,800 | — | — |
| 2022-12-15 | $25.20 | $178.81 | 228,020 | — | — |
| 2022-12-14 | $25.60 | $178.98 | 431,100 | — | — |
| 2022-12-13 | $25.75 | $180.03 | 326,600 | — | — |
| 2022-12-12 | $25.40 | $177.58 | 189,160 | — | — |
| 2022-12-09 | $25.25 | $176.54 | 180,280 | — | — |
| 2022-12-08 | $25.35 | $177.24 | 273,600 | — | — |
| 2022-12-07 | $25.40 | $177.58 | 270,060 | — | — |
| 2022-12-06 | $25.65 | $179.33 | 160,800 | — | — |
| 2022-12-05 | $26.00 | $181.78 | 203,100 | — | — |
| 2022-12-02 | $25.90 | $181.08 | 178,620 | — | — |
| 2022-12-01 | $26.00 | $181.78 | 209,320 | — | — |
| 2022-11-30 | $25.70 | $179.68 | 236,380 | — | — |
| 2022-11-29 | $25.40 | $177.58 | 145,620 | — | — |
| 2022-11-28 | $25.50 | $178.28 | 211,720 | — | — |
| 2022-11-25 | $25.60 | $178.98 | 70,800 | — | — |
| 2022-11-23 | $25.60 | $178.98 | 130,220 | — | — |
| 2022-11-22 | $25.55 | $178.63 | 163,600 | — | — |
| 2022-11-21 | $25.65 | $179.33 | 225,260 | — | — |
| 2022-11-18 | $25.85 | $180.73 | 136,600 | — | — |
| 2022-11-17 | $26.05 | $182.13 | 115,180 | — | — |
| 2022-11-16 | $26.10 | $182.48 | 277,380 | — | — |
| 2022-11-15 | $27.05 | $189.12 | 443,980 | — | — |
| 2022-11-14 | $27.85 | $192.09 | 392,500 | — | — |
| 2022-11-11 | $27.65 | $190.71 | 208,060 | — | — |
| 2022-11-10 | $28.05 | $193.47 | 463,880 | — | — |
| 2022-11-09 | $27.40 | $188.99 | 139,380 | — | — |
| 2022-11-08 | $28.10 | $193.82 | 194,600 | — | — |
| 2022-11-07 | $27.60 | $190.37 | 229,960 | — | — |
| 2022-11-04 | $27.15 | $187.26 | 113,140 | — | — |
| 2022-11-03 | $26.75 | $184.51 | 150,880 | — | — |
| 2022-11-02 | $26.75 | $184.51 | 181,760 | — | — |
| 2022-11-01 | $27.30 | $188.30 | 189,120 | — | — |
| 2022-10-31 | $26.60 | $183.47 | 156,460 | — | — |
| 2022-10-28 | $26.95 | $185.88 | 190,660 | — | — |
| 2022-10-27 | $25.80 | $177.95 | 116,520 | — | — |
| 2022-10-26 | $25.25 | $174.16 | 133,000 | — | — |
| 2022-10-25 | $25.15 | $173.47 | 222,260 | — | — |
| 2022-10-24 | $24.75 | $170.71 | 142,680 | — | — |
| 2022-10-21 | $24.70 | $170.37 | 142,940 | — | — |
| 2022-10-20 | $24.50 | $168.99 | 138,960 | — | — |
| 2022-10-19 | $24.50 | $168.99 | 156,160 | — | — |
| 2022-10-18 | $24.50 | $168.99 | 191,000 | — | — |
| 2022-10-17 | $24.50 | $168.99 | 233,640 | — | — |
| 2022-10-14 | $25.10 | $173.12 | 139,440 | — | — |
| 2022-10-13 | $25.90 | $176.06 | 258,720 | — | — |
| 2022-10-12 | $25.75 | $175.04 | 255,100 | — | — |
| 2022-10-11 | $24.80 | $168.58 | 173,340 | — | — |
| 2022-10-10 | $24.90 | $169.26 | 191,780 | — | — |
| 2022-10-07 | $25.20 | $171.30 | 182,380 | — | — |
| 2022-10-06 | $25.50 | $173.34 | 191,660 | — | — |
| 2022-10-05 | $25.90 | $176.06 | 452,120 | — | — |
| 2022-10-04 | $27.40 | $186.25 | 199,360 | — | — |
| 2022-10-03 | $26.30 | $178.77 | 298,520 | — | — |
| 2022-09-30 | $25.85 | $175.72 | 390,460 | — | — |
| 2022-09-29 | $24.30 | $165.18 | 214,960 | — | — |
| 2022-09-28 | $25.70 | $174.70 | 172,680 | — | — |
| 2022-09-27 | $24.60 | $167.22 | 354,780 | — | — |
| 2022-09-26 | $24.20 | $164.50 | 328,980 | — | — |
| 2022-09-23 | $25.60 | $174.02 | 517,340 | — | — |
| 2022-09-22 | $26.55 | $180.47 | 601,300 | — | — |
| 2022-09-21 | $28.40 | $193.05 | 128,820 | — | — |
| 2022-09-20 | $28.40 | $193.05 | 155,460 | — | — |
| 2022-09-19 | $28.45 | $193.39 | 214,640 | — | — |
| 2022-09-16 | $28.85 | $196.11 | 235,420 | — | — |
| 2022-09-15 | $29.40 | $199.85 | 208,640 | — | — |
| 2022-09-14 | $30.25 | $203.08 | 248,440 | — | — |
| 2022-09-13 | $29.85 | $200.39 | 242,100 | — | — |
| 2022-09-12 | $30.50 | $204.75 | 145,800 | — | — |
| 2022-09-09 | $30.65 | $205.76 | 183,980 | — | — |
| 2022-09-08 | $30.65 | $205.76 | 174,220 | — | — |
| 2022-09-07 | $31.45 | $211.13 | 149,120 | — | — |
| 2022-09-06 | $30.50 | $204.75 | 254,880 | — | — |
| 2022-09-02 | $29.35 | $197.03 | 228,780 | — | — |
| 2022-09-01 | $29.05 | $195.02 | 344,440 | — | — |
| 2022-08-31 | $30.05 | $201.73 | 171,420 | — | — |
| 2022-08-30 | $30.05 | $201.73 | 291,040 | — | — |
| 2022-08-29 | $30.00 | $201.40 | 155,160 | — | — |
| 2022-08-26 | $30.00 | $201.40 | 181,860 | — | — |
| 2022-08-25 | $30.25 | $203.08 | 176,920 | — | — |
| 2022-08-24 | $30.20 | $202.74 | 220,860 | — | — |
| 2022-08-23 | $30.20 | $202.74 | 296,940 | — | — |
| 2022-08-22 | $30.05 | $201.73 | 297,320 | — | — |
| 2022-08-19 | $30.55 | $205.09 | 185,720 | — | — |
| 2022-08-18 | $31.00 | $208.11 | 136,380 | — | — |
| 2022-08-17 | $31.00 | $208.11 | 209,160 | — | — |
| 2022-08-16 | $31.25 | $209.79 | 357,380 | — | — |
| 2022-08-15 | $32.05 | $212.64 | 344,540 | — | — |
| 2022-08-12 | $31.95 | $211.98 | 226,380 | — | — |
| 2022-08-11 | $31.90 | $211.65 | 245,920 | — | — |
| 2022-08-10 | $32.10 | $212.97 | 186,060 | — | — |
| 2022-08-09 | $31.65 | $209.99 | 124,820 | — | — |
| 2022-08-08 | $31.95 | $211.98 | 234,720 | — | — |
| 2022-08-05 | $31.65 | $209.99 | 273,140 | — | — |
| 2022-08-04 | $32.40 | $214.96 | 191,900 | — | — |
| 2022-08-03 | $32.85 | $217.95 | 267,340 | — | — |
| 2022-08-02 | $32.95 | $218.61 | 370,840 | — | — |
| 2022-08-01 | $33.25 | $220.60 | 267,880 | — | — |
| 2022-07-29 | $33.35 | $221.27 | 235,120 | — | — |
| 2022-07-28 | $32.75 | $217.29 | 184,360 | — | — |
| 2022-07-27 | $32.10 | $212.97 | 123,980 | — | — |
| 2022-07-26 | $31.50 | $208.99 | 95,720 | — | — |
| 2022-07-25 | $31.20 | $207.00 | 168,140 | — | — |
| 2022-07-22 | $30.90 | $205.01 | 127,400 | — | — |
| 2022-07-21 | $30.95 | $205.34 | 161,780 | — | — |
| 2022-07-20 | $30.40 | $201.70 | 176,680 | — | — |
| 2022-07-19 | $30.45 | $202.03 | 155,340 | — | — |
| 2022-07-18 | $30.40 | $201.70 | 294,420 | — | — |
| 2022-07-15 | $31.35 | $208.00 | 178,060 | — | — |
| 2022-07-14 | $31.20 | $207.00 | 147,080 | — | — |
| 2022-07-13 | $31.25 | $204.85 | 209,300 | — | — |
| 2022-07-12 | $31.00 | $203.21 | 294,180 | — | — |
| 2022-07-11 | $31.05 | $203.54 | 274,300 | — | — |
| 2022-07-08 | $30.25 | $198.29 | 201,560 | — | — |
| 2022-07-07 | $29.75 | $195.01 | 240,060 | — | — |
| 2022-07-06 | $28.25 | $185.18 | 271,780 | — | — |
| 2022-07-05 | $28.45 | $186.49 | 224,540 | — | — |
| 2022-07-01 | $28.50 | $186.82 | 330,100 | — | — |
| 2022-06-30 | $28.40 | $186.16 | 210,640 | — | — |
| 2022-06-29 | $28.25 | $185.18 | 147,720 | — | — |
| 2022-06-28 | $28.25 | $185.18 | 242,260 | — | — |
| 2022-06-27 | $28.30 | $185.51 | 221,160 | — | — |
| 2022-06-24 | $28.45 | $186.49 | 218,520 | — | — |
| 2022-06-23 | $28.10 | $184.20 | 140,140 | — | — |
| 2022-06-22 | $27.95 | $183.21 | 142,100 | — | — |
| 2022-06-21 | $27.75 | $181.90 | 345,400 | — | — |
| 2022-06-17 | $28.60 | $187.48 | 183,900 | — | — |
| 2022-06-16 | $28.45 | $186.49 | 730,260 | — | — |
| 2022-06-15 | $30.20 | $197.96 | 262,480 | — | — |
| 2022-06-14 | $30.65 | $198.46 | 235,700 | — | — |
| 2022-06-13 | $30.60 | $198.13 | 445,100 | — | — |
| 2022-06-10 | $32.75 | $212.05 | 221,680 | — | — |
| 2022-06-09 | $33.00 | $213.67 | 218,540 | — | — |
| 2022-06-08 | $33.40 | $216.26 | 234,100 | — | — |
| 2022-06-07 | $33.95 | $219.82 | 334,200 | — | — |
| 2022-06-06 | $33.90 | $219.50 | 118,520 | — | — |
| 2022-06-03 | $33.75 | $218.53 | 113,860 | — | — |
| 2022-06-02 | $34.00 | $220.15 | 194,120 | — | — |
| 2022-06-01 | $33.35 | $215.94 | 225,420 | — | — |
| 2022-05-31 | $33.75 | $218.53 | 204,180 | — | — |
| 2022-05-27 | $33.45 | $216.59 | 224,620 | — | — |
| 2022-05-26 | $32.40 | $209.79 | 220,000 | — | — |
| 2022-05-25 | $32.35 | $209.46 | 135,900 | — | — |
| 2022-05-24 | $31.85 | $206.23 | 127,500 | — | — |
| 2022-05-23 | $32.45 | $210.11 | 165,360 | — | — |
| 2022-05-20 | $31.55 | $204.28 | 214,500 | — | — |
| 2022-05-19 | $32.05 | $207.52 | 156,200 | — | — |
| 2022-05-18 | $32.30 | $209.14 | 196,740 | — | — |
| 2022-05-17 | $32.80 | $212.38 | 182,900 | — | — |
| 2022-05-16 | $32.20 | $208.49 | 232,060 | — | — |
| 2022-05-13 | $32.50 | $208.01 | 365,740 | — | — |
| 2022-05-12 | $31.75 | $203.21 | 538,420 | — | — |
| 2022-05-11 | $32.95 | $210.89 | 200,400 | — | — |
| 2022-05-10 | $33.05 | $211.53 | 223,800 | — | — |
| 2022-05-09 | $33.20 | $212.49 | 328,520 | — | — |
| 2022-05-06 | $34.25 | $219.21 | 249,160 | — | — |
| 2022-05-05 | $33.60 | $215.05 | 236,500 | — | — |
| 2022-05-04 | $33.70 | $215.69 | 279,960 | — | — |
| 2022-05-03 | $32.75 | $209.61 | 334,920 | — | — |
| 2022-05-02 | $33.00 | $211.21 | 556,820 | — | — |
| 2022-04-29 | $34.20 | $218.89 | 170,040 | — | — |
| 2022-04-28 | $34.30 | $219.53 | 207,000 | — | — |
| 2022-04-27 | $34.15 | $218.57 | 253,820 | — | — |
| 2022-04-26 | $33.60 | $215.05 | 376,360 | — | — |
| 2022-04-25 | $34.80 | $222.73 | 245,800 | — | — |
| 2022-04-22 | $34.90 | $223.37 | 299,520 | — | — |
| 2022-04-21 | $35.45 | $226.89 | 226,500 | — | — |
| 2022-04-20 | $35.90 | $229.77 | 200,520 | — | — |
| 2022-04-19 | $35.05 | $224.33 | 143,840 | — | — |
| 2022-04-18 | $34.80 | $222.73 | 262,800 | — | — |
| 2022-04-14 | $34.85 | $223.05 | 309,380 | — | — |
| 2022-04-13 | $35.20 | $225.29 | 277,160 | — | — |
| 2022-04-12 | $35.70 | $226.09 | 369,060 | — | — |
| 2022-04-11 | $35.85 | $227.04 | 336,260 | — | — |
| 2022-04-08 | $35.70 | $226.09 | 183,320 | — | — |
| 2022-04-07 | $35.85 | $227.04 | 236,400 | — | — |
| 2022-04-06 | $36.30 | $229.89 | 605,520 | — | — |
| 2022-04-05 | $35.70 | $226.09 | 294,900 | — | — |
| 2022-04-04 | $35.60 | $225.45 | 315,900 | — | — |
| 2022-04-01 | $35.60 | $225.45 | 368,140 | — | — |
| 2022-03-31 | $36.20 | $229.25 | 309,100 | — | — |
| 2022-03-30 | $35.05 | $221.97 | 272,060 | — | — |
| 2022-03-29 | $35.05 | $221.97 | 423,480 | — | — |
| 2022-03-28 | $35.00 | $221.65 | 271,320 | — | — |
| 2022-03-25 | $35.05 | $221.97 | 329,340 | — | — |
| 2022-03-24 | $35.15 | $222.60 | 202,980 | — | — |
| 2022-03-23 | $35.20 | $222.92 | 261,100 | — | — |
| 2022-03-22 | $35.00 | $221.65 | 368,120 | — | — |
| 2022-03-21 | $35.15 | $222.60 | 400,360 | — | — |
| 2022-03-18 | $35.45 | $224.50 | 362,760 | — | — |
| 2022-03-17 | $35.50 | $224.82 | 459,260 | — | — |
| 2022-03-16 | $35.45 | $224.50 | 379,760 | — | — |
| 2022-03-15 | $35.25 | $220.86 | 402,900 | — | — |
| 2022-03-14 | $35.60 | $223.05 | 346,600 | — | — |
| 2022-03-11 | $36.05 | $225.87 | 246,980 | — | — |
| 2022-03-10 | $36.35 | $227.75 | 274,740 | — | — |
| 2022-03-09 | $36.80 | $230.57 | 210,580 | — | — |
| 2022-03-08 | $36.60 | $229.32 | 434,800 | — | — |
| 2022-03-07 | $36.35 | $227.75 | 549,140 | — | — |
| 2022-03-04 | $38.25 | $239.66 | 269,040 | — | — |
| 2022-03-03 | $39.00 | $244.36 | 201,140 | — | — |
| 2022-03-02 | $38.65 | $242.16 | 328,460 | — | — |
| 2022-03-01 | $36.90 | $231.20 | 346,480 | — | — |
| 2022-02-28 | $36.95 | $231.51 | 364,040 | — | — |
| 2022-02-25 | $36.85 | $230.89 | 316,240 | — | — |
| 2022-02-24 | $37.00 | $231.83 | 622,860 | — | — |
| 2022-02-23 | $37.25 | $233.39 | 252,040 | — | — |
| 2022-02-22 | $37.55 | $235.27 | 612,920 | — | — |
| 2022-02-18 | $38.35 | $240.29 | 249,960 | — | — |
| 2022-02-17 | $38.25 | $239.66 | 299,860 | — | — |
| 2022-02-16 | $38.75 | $242.79 | 177,500 | — | — |
| 2022-02-15 | $38.85 | $243.42 | 288,300 | — | — |
| 2022-02-14 | $38.50 | $241.22 | 363,380 | — | — |
| 2022-02-11 | $39.10 | $244.98 | 663,200 | — | — |
| 2022-02-10 | $40.20 | $249.53 | 403,560 | — | — |
| 2022-02-09 | $40.55 | $251.70 | 307,780 | — | — |
| 2022-02-08 | $40.65 | $252.32 | 226,560 | — | — |
| 2022-02-07 | $41.05 | $254.80 | 257,740 | — | — |
| 2022-02-04 | $41.25 | $256.04 | 163,580 | — | — |
| 2022-02-03 | $41.10 | $255.11 | 170,120 | — | — |
| 2022-02-02 | $41.95 | $260.39 | 230,040 | — | — |
| 2022-02-01 | $41.60 | $258.22 | 217,040 | — | — |
| 2022-01-31 | $41.40 | $256.98 | 388,840 | — | — |
| 2022-01-28 | $40.30 | $250.15 | 306,980 | — | — |
| 2022-01-27 | $39.95 | $247.97 | 250,260 | — | — |
| 2022-01-26 | $39.80 | $247.04 | 217,620 | — | — |
| 2022-01-25 | $40.15 | $249.22 | 371,900 | — | — |
| 2022-01-24 | $38.90 | $241.46 | 809,880 | — | — |
| 2022-01-21 | $40.00 | $248.29 | 545,580 | — | — |
| 2022-01-20 | $41.05 | $254.80 | 254,920 | — | — |
| 2022-01-19 | $40.70 | $252.63 | 201,420 | — | — |
| 2022-01-18 | $40.45 | $251.08 | 259,620 | — | — |
| 2022-01-14 | $40.25 | $249.84 | 259,800 | — | — |
| 2022-01-13 | $40.50 | $251.39 | 219,100 | — | — |
| 2022-01-12 | $41.65 | $256.20 | 356,240 | — | — |
| 2022-01-11 | $41.70 | $256.51 | 276,560 | — | — |
| 2022-01-10 | $41.10 | $252.82 | 289,740 | — | — |
| 2022-01-07 | $40.75 | $250.66 | 220,540 | — | — |
| 2022-01-06 | $40.30 | $247.90 | 213,280 | — | — |
| 2022-01-05 | $39.80 | $244.82 | 233,720 | — | — |
| 2022-01-04 | $39.80 | $244.82 | 360,540 | — | — |
| 2022-01-03 | $40.35 | $248.20 | 538,500 | — | — |