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
- 2012-02-24 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 | $25.53 | $25.53 | 174,300 | — | — |
| 2022-12-29 | $25.34 | $25.34 | 211,100 | — | — |
| 2022-12-28 | $24.20 | $24.20 | 205,600 | — | — |
| 2022-12-27 | $24.04 | $24.04 | 176,100 | — | — |
| 2022-12-23 | $24.76 | $24.76 | 153,000 | — | — |
| 2022-12-22 | $24.80 | $24.80 | 203,900 | — | — |
| 2022-12-21 | $25.43 | $25.43 | 181,100 | — | — |
| 2022-12-20 | $24.52 | $24.52 | 290,600 | — | — |
| 2022-12-19 | $24.37 | $24.37 | 650,700 | — | — |
| 2022-12-16 | $26.73 | $26.73 | 863,400 | — | — |
| 2022-12-15 | $25.35 | $25.35 | 202,800 | — | — |
| 2022-12-14 | $26.63 | $26.63 | 276,300 | — | — |
| 2022-12-13 | $26.01 | $26.01 | 356,600 | — | — |
| 2022-12-12 | $26.17 | $26.17 | 263,500 | — | — |
| 2022-12-09 | $24.95 | $24.95 | 166,600 | — | — |
| 2022-12-08 | $24.88 | $24.88 | 168,300 | — | — |
| 2022-12-07 | $24.79 | $24.79 | 195,500 | — | — |
| 2022-12-06 | $25.23 | $25.23 | 275,500 | — | — |
| 2022-12-05 | $25.57 | $25.57 | 191,500 | — | — |
| 2022-12-02 | $25.90 | $25.90 | 244,700 | — | — |
| 2022-12-01 | $26.40 | $26.40 | 274,300 | — | — |
| 2022-11-30 | $26.52 | $26.52 | 651,800 | — | — |
| 2022-11-29 | $25.43 | $25.43 | 363,000 | — | — |
| 2022-11-28 | $24.40 | $24.40 | 275,400 | — | — |
| 2022-11-25 | $25.71 | $25.71 | 77,100 | — | — |
| 2022-11-23 | $25.55 | $25.55 | 255,900 | — | — |
| 2022-11-22 | $25.96 | $25.96 | 448,900 | — | — |
| 2022-11-21 | $24.69 | $24.69 | 404,000 | — | — |
| 2022-11-18 | $23.77 | $23.77 | 358,300 | — | — |
| 2022-11-17 | $23.67 | $23.67 | 424,400 | — | — |
| 2022-11-16 | $22.77 | $22.77 | 273,900 | — | — |
| 2022-11-15 | $23.58 | $23.58 | 440,400 | — | — |
| 2022-11-14 | $23.29 | $23.29 | 461,100 | — | — |
| 2022-11-11 | $23.94 | $23.94 | 689,300 | — | — |
| 2022-11-10 | $23.08 | $23.08 | 552,500 | — | — |
| 2022-11-09 | $22.09 | $22.09 | 445,700 | — | — |
| 2022-11-08 | $23.73 | $23.73 | 520,500 | — | — |
| 2022-11-07 | $24.53 | $24.53 | 807,300 | — | — |
| 2022-11-04 | $24.62 | $24.62 | 1,070,200 | — | — |
| 2022-11-03 | $35.71 | $35.71 | 225,600 | — | — |
| 2022-11-02 | $36.60 | $36.60 | 210,300 | — | — |
| 2022-11-01 | $38.62 | $38.62 | 193,300 | — | — |
| 2022-10-31 | $38.19 | $38.19 | 226,300 | — | — |
| 2022-10-28 | $39.00 | $39.00 | 220,600 | — | — |
| 2022-10-27 | $38.08 | $38.08 | 198,500 | — | — |
| 2022-10-26 | $38.83 | $38.83 | 292,200 | — | — |
| 2022-10-25 | $39.36 | $39.36 | 252,600 | — | — |
| 2022-10-24 | $38.30 | $38.30 | 164,400 | — | — |
| 2022-10-21 | $38.83 | $38.83 | 236,900 | — | — |
| 2022-10-20 | $37.82 | $37.82 | 107,900 | — | — |
| 2022-10-19 | $37.91 | $37.91 | 127,100 | — | — |
| 2022-10-18 | $38.08 | $38.08 | 140,100 | — | — |
| 2022-10-17 | $37.53 | $37.53 | 188,900 | — | — |
| 2022-10-14 | $35.63 | $35.63 | 139,700 | — | — |
| 2022-10-13 | $36.40 | $36.40 | 220,800 | — | — |
| 2022-10-12 | $35.82 | $35.82 | 159,700 | — | — |
| 2022-10-11 | $36.18 | $36.18 | 263,400 | — | — |
| 2022-10-10 | $36.74 | $36.74 | 129,200 | — | — |
| 2022-10-07 | $36.73 | $36.73 | 132,000 | — | — |
| 2022-10-06 | $38.19 | $38.19 | 116,100 | — | — |
| 2022-10-05 | $38.14 | $38.14 | 151,900 | — | — |
| 2022-10-04 | $38.54 | $38.54 | 159,100 | — | — |
| 2022-10-03 | $36.88 | $36.88 | 162,700 | — | — |
| 2022-09-30 | $36.43 | $36.43 | 235,600 | — | — |
| 2022-09-29 | $36.39 | $36.39 | 183,600 | — | — |
| 2022-09-28 | $36.86 | $36.86 | 165,800 | — | — |
| 2022-09-27 | $35.39 | $35.39 | 156,400 | — | — |
| 2022-09-26 | $35.42 | $35.42 | 192,900 | — | — |
| 2022-09-23 | $36.11 | $36.11 | 235,500 | — | — |
| 2022-09-22 | $36.64 | $36.64 | 171,700 | — | — |
| 2022-09-21 | $37.47 | $37.47 | 233,200 | — | — |
| 2022-09-20 | $37.61 | $37.61 | 201,700 | — | — |
| 2022-09-19 | $37.49 | $37.49 | 142,500 | — | — |
| 2022-09-16 | $37.62 | $37.62 | 298,000 | — | — |
| 2022-09-15 | $38.46 | $38.46 | 171,400 | — | — |
| 2022-09-14 | $39.30 | $39.30 | 224,000 | — | — |
| 2022-09-13 | $38.72 | $38.72 | 190,800 | — | — |
| 2022-09-12 | $40.28 | $40.28 | 169,600 | — | — |
| 2022-09-09 | $40.06 | $40.06 | 250,300 | — | — |
| 2022-09-08 | $38.50 | $38.50 | 174,400 | — | — |
| 2022-09-07 | $38.54 | $38.54 | 222,600 | — | — |
| 2022-09-06 | $37.62 | $37.62 | 220,400 | — | — |
| 2022-09-02 | $38.20 | $38.20 | 233,800 | — | — |
| 2022-09-01 | $38.11 | $38.11 | 159,700 | — | — |
| 2022-08-31 | $38.40 | $38.40 | 168,800 | — | — |
| 2022-08-30 | $39.11 | $39.11 | 150,300 | — | — |
| 2022-08-29 | $39.61 | $39.61 | 129,600 | — | — |
| 2022-08-26 | $39.77 | $39.77 | 187,000 | — | — |
| 2022-08-25 | $41.88 | $41.88 | 136,200 | — | — |
| 2022-08-24 | $40.65 | $40.65 | 99,800 | — | — |
| 2022-08-23 | $40.60 | $40.60 | 173,800 | — | — |
| 2022-08-22 | $41.95 | $41.95 | 167,100 | — | — |
| 2022-08-19 | $44.24 | $44.24 | 128,500 | — | — |
| 2022-08-18 | $45.33 | $45.33 | 74,500 | — | — |
| 2022-08-17 | $44.78 | $44.78 | 121,200 | — | — |
| 2022-08-16 | $45.30 | $45.30 | 146,300 | — | — |
| 2022-08-15 | $46.03 | $46.03 | 195,700 | — | — |
| 2022-08-12 | $46.43 | $46.43 | 150,000 | — | — |
| 2022-08-11 | $46.75 | $46.75 | 135,400 | — | — |
| 2022-08-10 | $46.10 | $46.10 | 225,100 | — | — |
| 2022-08-09 | $44.69 | $44.69 | 218,700 | — | — |
| 2022-08-08 | $46.58 | $46.58 | 249,200 | — | — |
| 2022-08-05 | $46.90 | $46.90 | 292,100 | — | — |
| 2022-08-04 | $51.97 | $51.97 | 151,000 | — | — |
| 2022-08-03 | $51.48 | $51.48 | 137,300 | — | — |
| 2022-08-02 | $50.27 | $50.27 | 128,100 | — | — |
| 2022-08-01 | $50.40 | $50.40 | 199,100 | — | — |
| 2022-07-29 | $48.89 | $48.89 | 195,300 | — | — |
| 2022-07-28 | $49.03 | $49.03 | 220,200 | — | — |
| 2022-07-27 | $48.43 | $48.43 | 165,700 | — | — |
| 2022-07-26 | $46.46 | $46.46 | 111,400 | — | — |
| 2022-07-25 | $47.33 | $47.33 | 107,300 | — | — |
| 2022-07-22 | $48.21 | $48.21 | 125,200 | — | — |
| 2022-07-21 | $49.23 | $49.23 | 107,700 | — | — |
| 2022-07-20 | $49.15 | $49.15 | 111,700 | — | — |
| 2022-07-19 | $47.99 | $47.99 | 101,200 | — | — |
| 2022-07-18 | $46.40 | $46.40 | 121,400 | — | — |
| 2022-07-15 | $46.89 | $46.89 | 156,000 | — | — |
| 2022-07-14 | $45.97 | $45.97 | 89,600 | — | — |
| 2022-07-13 | $46.04 | $46.04 | 103,900 | — | — |
| 2022-07-12 | $45.87 | $45.87 | 90,000 | — | — |
| 2022-07-11 | $46.08 | $46.08 | 90,400 | — | — |
| 2022-07-08 | $47.92 | $47.92 | 124,700 | — | — |
| 2022-07-07 | $48.92 | $48.92 | 130,100 | — | — |
| 2022-07-06 | $46.61 | $46.61 | 143,800 | — | — |
| 2022-07-05 | $49.59 | $49.59 | 261,400 | — | — |
| 2022-07-01 | $48.40 | $48.40 | 164,100 | — | — |
| 2022-06-30 | $47.84 | $47.84 | 132,700 | — | — |
| 2022-06-29 | $47.60 | $47.60 | 136,700 | — | — |
| 2022-06-28 | $47.14 | $47.14 | 149,400 | — | — |
| 2022-06-27 | $48.32 | $48.32 | 107,900 | — | — |
| 2022-06-24 | $48.38 | $48.38 | 221,400 | — | — |
| 2022-06-23 | $47.78 | $47.78 | 347,700 | — | — |
| 2022-06-22 | $46.37 | $46.37 | 283,200 | — | — |
| 2022-06-21 | $45.40 | $45.40 | 259,300 | — | — |
| 2022-06-17 | $46.16 | $46.16 | 598,200 | — | — |
| 2022-06-16 | $44.67 | $44.67 | 141,700 | — | — |
| 2022-06-15 | $46.41 | $46.41 | 144,000 | — | — |
| 2022-06-14 | $44.27 | $44.27 | 144,400 | — | — |
| 2022-06-13 | $44.68 | $44.68 | 213,400 | — | — |
| 2022-06-10 | $47.03 | $47.03 | 158,300 | — | — |
| 2022-06-09 | $48.91 | $48.91 | 115,800 | — | — |
| 2022-06-08 | $49.44 | $49.44 | 176,600 | — | — |
| 2022-06-07 | $49.91 | $49.91 | 134,400 | — | — |
| 2022-06-06 | $48.45 | $48.45 | 150,700 | — | — |
| 2022-06-03 | $48.75 | $48.75 | 98,500 | — | — |
| 2022-06-02 | $49.46 | $49.46 | 141,700 | — | — |
| 2022-06-01 | $47.69 | $47.69 | 150,100 | — | — |
| 2022-05-31 | $48.19 | $48.19 | 246,000 | — | — |
| 2022-05-27 | $48.68 | $48.68 | 118,900 | — | — |
| 2022-05-26 | $47.24 | $47.24 | 133,000 | — | — |
| 2022-05-25 | $45.87 | $45.87 | 171,500 | — | — |
| 2022-05-24 | $45.81 | $45.81 | 259,900 | — | — |
| 2022-05-23 | $46.74 | $46.74 | 223,100 | — | — |
| 2022-05-20 | $45.68 | $45.68 | 222,600 | — | — |
| 2022-05-19 | $47.15 | $47.15 | 357,500 | — | — |
| 2022-05-18 | $44.81 | $44.81 | 361,400 | — | — |
| 2022-05-17 | $44.21 | $44.21 | 181,000 | — | — |
| 2022-05-16 | $42.23 | $42.23 | 191,300 | — | — |
| 2022-05-13 | $42.96 | $42.96 | 199,800 | — | — |
| 2022-05-12 | $41.60 | $41.60 | 456,100 | — | — |
| 2022-05-11 | $40.26 | $40.26 | 168,900 | — | — |
| 2022-05-10 | $41.04 | $41.04 | 193,300 | — | — |
| 2022-05-09 | $42.94 | $42.94 | 239,100 | — | — |
| 2022-05-06 | $45.93 | $45.93 | 271,400 | — | — |
| 2022-05-05 | $43.61 | $43.61 | 164,100 | — | — |
| 2022-05-04 | $45.78 | $45.78 | 152,100 | — | — |
| 2022-05-03 | $44.04 | $44.04 | 159,800 | — | — |
| 2022-05-02 | $44.10 | $44.10 | 466,400 | — | — |
| 2022-04-29 | $42.61 | $42.61 | 211,200 | — | — |
| 2022-04-28 | $42.78 | $42.78 | 145,100 | — | — |
| 2022-04-27 | $42.66 | $42.66 | 165,300 | — | — |
| 2022-04-26 | $42.30 | $42.30 | 198,400 | — | — |
| 2022-04-25 | $44.35 | $44.35 | 228,900 | — | — |
| 2022-04-22 | $43.10 | $43.10 | 159,100 | — | — |
| 2022-04-21 | $44.30 | $44.30 | 176,200 | — | — |
| 2022-04-20 | $45.92 | $45.92 | 123,300 | — | — |
| 2022-04-19 | $46.84 | $46.84 | 141,300 | — | — |
| 2022-04-18 | $46.07 | $46.07 | 167,100 | — | — |
| 2022-04-14 | $47.33 | $47.33 | 167,100 | — | — |
| 2022-04-13 | $48.45 | $48.45 | 125,500 | — | — |
| 2022-04-12 | $48.12 | $48.12 | 114,200 | — | — |
| 2022-04-11 | $48.26 | $48.26 | 123,200 | — | — |
| 2022-04-08 | $48.35 | $48.35 | 126,700 | — | — |
| 2022-04-07 | $50.28 | $50.28 | 196,400 | — | — |
| 2022-04-06 | $50.32 | $50.32 | 339,400 | — | — |
| 2022-04-05 | $51.22 | $51.22 | 239,200 | — | — |
| 2022-04-04 | $54.70 | $54.70 | 293,800 | — | — |
| 2022-04-01 | $53.64 | $53.64 | 336,000 | — | — |
| 2022-03-31 | $52.90 | $52.90 | 130,300 | — | — |
| 2022-03-30 | $54.65 | $54.65 | 126,300 | — | — |
| 2022-03-29 | $56.33 | $56.33 | 174,800 | — | — |
| 2022-03-28 | $53.04 | $53.04 | 214,000 | — | — |
| 2022-03-25 | $53.20 | $53.20 | 195,400 | — | — |
| 2022-03-24 | $54.25 | $54.25 | 144,300 | — | — |
| 2022-03-23 | $53.18 | $53.18 | 127,600 | — | — |
| 2022-03-22 | $54.01 | $54.01 | 170,500 | — | — |
| 2022-03-21 | $53.05 | $53.05 | 170,000 | — | — |
| 2022-03-18 | $54.23 | $54.23 | 296,000 | — | — |
| 2022-03-17 | $53.57 | $53.57 | 218,900 | — | — |
| 2022-03-16 | $51.94 | $51.94 | 220,100 | — | — |
| 2022-03-15 | $49.11 | $49.11 | 230,500 | — | — |
| 2022-03-14 | $48.91 | $48.91 | 235,700 | — | — |
| 2022-03-11 | $50.90 | $50.90 | 147,800 | — | — |
| 2022-03-10 | $53.10 | $53.10 | 169,300 | — | — |
| 2022-03-09 | $54.20 | $54.20 | 143,300 | — | — |
| 2022-03-08 | $54.05 | $54.05 | 145,800 | — | — |
| 2022-03-07 | $53.02 | $53.02 | 228,400 | — | — |
| 2022-03-04 | $51.41 | $51.41 | 129,800 | — | — |
| 2022-03-03 | $53.88 | $53.88 | 201,200 | — | — |
| 2022-03-02 | $54.93 | $54.93 | 163,600 | — | — |
| 2022-03-01 | $54.80 | $54.80 | 212,900 | — | — |
| 2022-02-28 | $56.23 | $56.23 | 261,200 | — | — |
| 2022-02-25 | $54.34 | $54.34 | 194,300 | — | — |
| 2022-02-24 | $54.99 | $54.99 | 276,400 | — | — |
| 2022-02-23 | $54.06 | $54.06 | 294,400 | — | — |
| 2022-02-22 | $55.29 | $55.29 | 354,100 | — | — |
| 2022-02-18 | $56.07 | $56.07 | 230,600 | — | — |
| 2022-02-17 | $57.07 | $57.07 | 235,700 | — | — |
| 2022-02-16 | $59.08 | $59.08 | 212,000 | — | — |
| 2022-02-15 | $59.40 | $59.40 | 285,800 | — | — |
| 2022-02-14 | $55.49 | $55.49 | 412,800 | — | — |
| 2022-02-11 | $56.34 | $56.34 | 716,600 | — | — |
| 2022-02-10 | $53.50 | $53.50 | 405,300 | — | — |
| 2022-02-09 | $55.66 | $55.66 | 472,600 | — | — |
| 2022-02-08 | $53.43 | $53.43 | 355,000 | — | — |
| 2022-02-07 | $51.18 | $51.18 | 323,000 | — | — |
| 2022-02-04 | $49.61 | $49.61 | 195,900 | — | — |
| 2022-02-03 | $49.00 | $49.00 | 276,700 | — | — |
| 2022-02-02 | $49.09 | $49.09 | 222,500 | — | — |
| 2022-02-01 | $50.29 | $50.29 | 247,700 | — | — |
| 2022-01-31 | $50.18 | $50.18 | 272,600 | — | — |
| 2022-01-28 | $47.85 | $47.85 | 255,300 | — | — |
| 2022-01-27 | $46.58 | $46.58 | 277,900 | — | — |
| 2022-01-26 | $47.76 | $47.76 | 228,200 | — | — |
| 2022-01-25 | $49.12 | $49.12 | 308,400 | — | — |
| 2022-01-24 | $49.13 | $49.13 | 464,700 | — | — |
| 2022-01-21 | $49.35 | $49.35 | 549,700 | — | — |
| 2022-01-20 | $50.35 | $50.35 | 308,300 | — | — |
| 2022-01-19 | $50.39 | $50.39 | 256,100 | — | — |
| 2022-01-18 | $49.90 | $49.90 | 290,300 | — | — |
| 2022-01-14 | $50.32 | $50.32 | 225,200 | — | — |
| 2022-01-13 | $50.05 | $50.05 | 303,600 | — | — |
| 2022-01-12 | $51.54 | $51.54 | 233,900 | — | — |
| 2022-01-11 | $53.37 | $53.37 | 323,400 | — | — |
| 2022-01-10 | $51.21 | $51.21 | 260,600 | — | — |
| 2022-01-07 | $52.17 | $52.17 | 195,100 | — | — |
| 2022-01-06 | $51.92 | $51.92 | 296,800 | — | — |
| 2022-01-05 | $51.15 | $51.15 | 265,800 | — | — |
| 2022-01-04 | $52.91 | $52.91 | 348,900 | — | — |
| 2022-01-03 | $54.13 | $54.13 | 354,500 | — | — |