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
- 2014-03-20 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 | $26.87 | $26.87 | 378,000 | — | — |
| 2022-12-29 | $26.38 | $26.38 | 475,600 | — | — |
| 2022-12-28 | $24.53 | $24.53 | 273,600 | — | — |
| 2022-12-27 | $24.61 | $24.61 | 295,200 | — | — |
| 2022-12-23 | $25.21 | $25.21 | 448,800 | — | — |
| 2022-12-22 | $25.30 | $25.30 | 607,400 | — | — |
| 2022-12-21 | $25.85 | $25.85 | 342,300 | — | — |
| 2022-12-20 | $25.82 | $25.82 | 323,200 | — | — |
| 2022-12-19 | $25.59 | $25.59 | 289,700 | — | — |
| 2022-12-16 | $26.59 | $26.59 | 774,300 | — | — |
| 2022-12-15 | $26.64 | $26.64 | 479,200 | — | — |
| 2022-12-14 | $27.74 | $27.74 | 329,900 | — | — |
| 2022-12-13 | $27.87 | $27.87 | 496,000 | — | — |
| 2022-12-12 | $27.05 | $27.05 | 477,500 | — | — |
| 2022-12-09 | $26.25 | $26.25 | 403,800 | — | — |
| 2022-12-08 | $26.16 | $26.16 | 568,700 | — | — |
| 2022-12-07 | $25.46 | $25.46 | 584,400 | — | — |
| 2022-12-06 | $25.10 | $25.10 | 704,300 | — | — |
| 2022-12-05 | $26.55 | $26.55 | 804,900 | — | — |
| 2022-12-02 | $27.67 | $27.67 | 516,600 | — | — |
| 2022-12-01 | $27.87 | $27.87 | 611,400 | — | — |
| 2022-11-30 | $27.20 | $27.20 | 635,600 | — | — |
| 2022-11-29 | $25.84 | $25.84 | 471,300 | — | — |
| 2022-11-28 | $25.29 | $25.29 | 479,400 | — | — |
| 2022-11-25 | $26.03 | $26.03 | 144,700 | — | — |
| 2022-11-23 | $25.89 | $25.89 | 443,700 | — | — |
| 2022-11-22 | $25.13 | $25.13 | 384,300 | — | — |
| 2022-11-21 | $25.15 | $25.15 | 530,500 | — | — |
| 2022-11-18 | $25.88 | $25.88 | 418,200 | — | — |
| 2022-11-17 | $26.27 | $26.27 | 326,900 | — | — |
| 2022-11-16 | $27.29 | $27.29 | 322,500 | — | — |
| 2022-11-15 | $29.09 | $29.09 | 539,700 | — | — |
| 2022-11-14 | $27.51 | $27.51 | 386,100 | — | — |
| 2022-11-11 | $28.63 | $28.63 | 611,700 | — | — |
| 2022-11-10 | $27.63 | $27.63 | 960,200 | — | — |
| 2022-11-09 | $24.37 | $24.37 | 1,067,700 | — | — |
| 2022-11-08 | $24.40 | $24.40 | 2,192,200 | — | — |
| 2022-11-07 | $26.44 | $26.44 | 641,900 | — | — |
| 2022-11-04 | $26.58 | $26.58 | 1,239,000 | — | — |
| 2022-11-03 | $27.46 | $27.46 | 516,500 | — | — |
| 2022-11-02 | $28.89 | $28.89 | 430,500 | — | — |
| 2022-11-01 | $31.23 | $31.23 | 260,100 | — | — |
| 2022-10-31 | $31.04 | $31.04 | 507,300 | — | — |
| 2022-10-28 | $31.69 | $31.69 | 695,200 | — | — |
| 2022-10-27 | $31.04 | $31.04 | 472,000 | — | — |
| 2022-10-26 | $30.81 | $30.81 | 617,200 | — | — |
| 2022-10-25 | $30.76 | $30.76 | 514,500 | — | — |
| 2022-10-24 | $27.83 | $27.83 | 337,900 | — | — |
| 2022-10-21 | $27.86 | $27.86 | 531,200 | — | — |
| 2022-10-20 | $27.20 | $27.20 | 632,300 | — | — |
| 2022-10-19 | $27.62 | $27.62 | 448,800 | — | — |
| 2022-10-18 | $29.66 | $29.66 | 791,900 | — | — |
| 2022-10-17 | $29.55 | $29.55 | 792,000 | — | — |
| 2022-10-14 | $27.96 | $27.96 | 614,600 | — | — |
| 2022-10-13 | $30.26 | $30.26 | 490,600 | — | — |
| 2022-10-12 | $30.70 | $30.70 | 508,400 | — | — |
| 2022-10-11 | $30.80 | $30.80 | 355,900 | — | — |
| 2022-10-10 | $31.96 | $31.96 | 389,800 | — | — |
| 2022-10-07 | $33.15 | $33.15 | 569,100 | — | — |
| 2022-10-06 | $34.78 | $34.78 | 487,100 | — | — |
| 2022-10-05 | $34.69 | $34.69 | 536,900 | — | — |
| 2022-10-04 | $35.65 | $35.65 | 1,166,000 | — | — |
| 2022-10-03 | $32.77 | $32.77 | 475,600 | — | — |
| 2022-09-30 | $32.20 | $32.20 | 378,600 | — | — |
| 2022-09-29 | $32.97 | $32.97 | 442,300 | — | — |
| 2022-09-28 | $33.18 | $33.18 | 879,600 | — | — |
| 2022-09-27 | $31.58 | $31.58 | 617,800 | — | — |
| 2022-09-26 | $32.02 | $32.02 | 644,900 | — | — |
| 2022-09-23 | $33.15 | $33.15 | 714,700 | — | — |
| 2022-09-22 | $34.61 | $34.61 | 366,500 | — | — |
| 2022-09-21 | $36.20 | $36.20 | 481,800 | — | — |
| 2022-09-20 | $36.72 | $36.72 | 255,400 | — | — |
| 2022-09-19 | $36.93 | $36.93 | 356,900 | — | — |
| 2022-09-16 | $37.68 | $37.68 | 835,100 | — | — |
| 2022-09-15 | $39.39 | $39.39 | 379,300 | — | — |
| 2022-09-14 | $39.76 | $39.76 | 392,900 | — | — |
| 2022-09-13 | $39.98 | $39.98 | 312,100 | — | — |
| 2022-09-12 | $42.07 | $42.07 | 334,200 | — | — |
| 2022-09-09 | $41.94 | $41.94 | 314,800 | — | — |
| 2022-09-08 | $40.36 | $40.36 | 233,800 | — | — |
| 2022-09-07 | $39.63 | $39.63 | 462,100 | — | — |
| 2022-09-06 | $37.99 | $37.99 | 241,700 | — | — |
| 2022-09-02 | $38.81 | $38.81 | 383,400 | — | — |
| 2022-09-01 | $38.19 | $38.19 | 367,800 | — | — |
| 2022-08-31 | $39.72 | $39.72 | 301,500 | — | — |
| 2022-08-30 | $40.76 | $40.76 | 396,700 | — | — |
| 2022-08-29 | $39.72 | $39.72 | 282,000 | — | — |
| 2022-08-26 | $40.35 | $40.35 | 231,300 | — | — |
| 2022-08-25 | $42.64 | $42.64 | 206,400 | — | — |
| 2022-08-24 | $41.90 | $41.90 | 292,400 | — | — |
| 2022-08-23 | $40.87 | $40.87 | 336,900 | — | — |
| 2022-08-22 | $41.50 | $41.50 | 351,600 | — | — |
| 2022-08-19 | $43.23 | $43.23 | 375,700 | — | — |
| 2022-08-18 | $45.57 | $45.57 | 194,800 | — | — |
| 2022-08-17 | $45.62 | $45.62 | 177,700 | — | — |
| 2022-08-16 | $47.29 | $47.29 | 325,400 | — | — |
| 2022-08-15 | $47.15 | $47.15 | 253,800 | — | — |
| 2022-08-12 | $47.70 | $47.70 | 322,100 | — | — |
| 2022-08-11 | $46.50 | $46.50 | 357,700 | — | — |
| 2022-08-10 | $46.29 | $46.29 | 275,600 | — | — |
| 2022-08-09 | $43.69 | $43.69 | 236,800 | — | — |
| 2022-08-08 | $45.04 | $45.04 | 429,300 | — | — |
| 2022-08-05 | $43.92 | $43.92 | 416,200 | — | — |
| 2022-08-04 | $46.16 | $46.16 | 648,100 | — | — |
| 2022-08-03 | $47.90 | $47.90 | 536,200 | — | — |
| 2022-08-02 | $46.11 | $46.11 | 320,800 | — | — |
| 2022-08-01 | $44.53 | $44.53 | 341,400 | — | — |
| 2022-07-29 | $43.90 | $43.90 | 329,900 | — | — |
| 2022-07-28 | $43.48 | $43.48 | 347,600 | — | — |
| 2022-07-27 | $42.92 | $42.92 | 203,400 | — | — |
| 2022-07-26 | $40.94 | $40.94 | 204,100 | — | — |
| 2022-07-25 | $42.45 | $42.45 | 247,100 | — | — |
| 2022-07-22 | $44.18 | $44.18 | 420,400 | — | — |
| 2022-07-21 | $43.59 | $43.59 | 329,200 | — | — |
| 2022-07-20 | $42.28 | $42.28 | 327,200 | — | — |
| 2022-07-19 | $40.56 | $40.56 | 251,500 | — | — |
| 2022-07-18 | $38.36 | $38.36 | 241,500 | — | — |
| 2022-07-15 | $39.35 | $39.35 | 262,100 | — | — |
| 2022-07-14 | $37.99 | $37.99 | 305,800 | — | — |
| 2022-07-13 | $38.29 | $38.29 | 216,700 | — | — |
| 2022-07-12 | $38.31 | $38.31 | 233,500 | — | — |
| 2022-07-11 | $39.11 | $39.11 | 191,600 | — | — |
| 2022-07-08 | $40.62 | $40.62 | 177,700 | — | — |
| 2022-07-07 | $41.33 | $41.33 | 250,600 | — | — |
| 2022-07-06 | $40.10 | $40.10 | 213,100 | — | — |
| 2022-07-05 | $40.65 | $40.65 | 239,200 | — | — |
| 2022-07-01 | $39.56 | $39.56 | 274,500 | — | — |
| 2022-06-30 | $38.57 | $38.57 | 374,800 | — | — |
| 2022-06-29 | $39.12 | $39.12 | 343,900 | — | — |
| 2022-06-28 | $39.72 | $39.72 | 322,700 | — | — |
| 2022-06-27 | $41.03 | $41.03 | 265,200 | — | — |
| 2022-06-24 | $41.65 | $41.65 | 625,600 | — | — |
| 2022-06-23 | $39.67 | $39.67 | 431,900 | — | — |
| 2022-06-22 | $37.44 | $37.44 | 391,200 | — | — |
| 2022-06-21 | $37.63 | $37.63 | 434,100 | — | — |
| 2022-06-17 | $36.89 | $36.89 | 785,500 | — | — |
| 2022-06-16 | $34.75 | $34.75 | 602,400 | — | — |
| 2022-06-15 | $36.98 | $36.98 | 653,100 | — | — |
| 2022-06-14 | $35.76 | $35.76 | 666,700 | — | — |
| 2022-06-13 | $37.57 | $37.57 | 749,300 | — | — |
| 2022-06-10 | $40.20 | $40.20 | 569,000 | — | — |
| 2022-06-09 | $41.71 | $41.71 | 936,000 | — | — |
| 2022-06-08 | $44.86 | $44.86 | 647,000 | — | — |
| 2022-06-07 | $46.27 | $46.27 | 892,600 | — | — |
| 2022-06-06 | $44.49 | $44.49 | 1,561,000 | — | — |
| 2022-06-03 | $53.17 | $53.17 | 312,700 | — | — |
| 2022-06-02 | $54.88 | $54.88 | 454,700 | — | — |
| 2022-06-01 | $51.58 | $51.58 | 347,700 | — | — |
| 2022-05-31 | $52.73 | $52.73 | 488,000 | — | — |
| 2022-05-27 | $54.33 | $54.33 | 723,300 | — | — |
| 2022-05-26 | $52.19 | $52.19 | 507,300 | — | — |
| 2022-05-25 | $51.96 | $51.96 | 425,700 | — | — |
| 2022-05-24 | $50.24 | $50.24 | 601,700 | — | — |
| 2022-05-23 | $52.83 | $52.83 | 550,300 | — | — |
| 2022-05-20 | $51.52 | $51.52 | 431,400 | — | — |
| 2022-05-19 | $50.15 | $50.15 | 689,000 | — | — |
| 2022-05-18 | $49.49 | $49.49 | 917,400 | — | — |
| 2022-05-17 | $51.36 | $51.36 | 5,372,700 | — | — |
| 2022-05-16 | $42.10 | $42.10 | 540,600 | — | — |
| 2022-05-13 | $44.20 | $44.20 | 531,400 | — | — |
| 2022-05-12 | $40.73 | $40.73 | 683,800 | — | — |
| 2022-05-11 | $39.97 | $39.97 | 993,200 | — | — |
| 2022-05-10 | $40.94 | $40.94 | 628,800 | — | — |
| 2022-05-09 | $41.60 | $41.60 | 617,400 | — | — |
| 2022-05-06 | $45.37 | $45.37 | 655,700 | — | — |
| 2022-05-05 | $46.39 | $46.39 | 732,400 | — | — |
| 2022-05-04 | $48.98 | $48.98 | 556,600 | — | — |
| 2022-05-03 | $49.30 | $49.30 | 867,200 | — | — |
| 2022-05-02 | $53.03 | $53.03 | 375,100 | — | — |
| 2022-04-29 | $51.73 | $51.73 | 346,500 | — | — |
| 2022-04-28 | $53.14 | $53.14 | 275,900 | — | — |
| 2022-04-27 | $51.86 | $51.86 | 324,400 | — | — |
| 2022-04-26 | $53.04 | $53.04 | 376,600 | — | — |
| 2022-04-25 | $54.69 | $54.69 | 355,400 | — | — |
| 2022-04-22 | $52.87 | $52.87 | 422,800 | — | — |
| 2022-04-21 | $53.01 | $53.01 | 372,300 | — | — |
| 2022-04-20 | $55.23 | $55.23 | 362,400 | — | — |
| 2022-04-19 | $58.31 | $58.31 | 399,700 | — | — |
| 2022-04-18 | $54.90 | $54.90 | 403,800 | — | — |
| 2022-04-14 | $56.12 | $56.12 | 250,000 | — | — |
| 2022-04-13 | $58.42 | $58.42 | 306,300 | — | — |
| 2022-04-12 | $57.06 | $57.06 | 345,900 | — | — |
| 2022-04-11 | $57.44 | $57.44 | 369,900 | — | — |
| 2022-04-08 | $56.89 | $56.89 | 268,300 | — | — |
| 2022-04-07 | $59.08 | $59.08 | 315,500 | — | — |
| 2022-04-06 | $59.77 | $59.77 | 473,100 | — | — |
| 2022-04-05 | $61.75 | $61.75 | 523,300 | — | — |
| 2022-04-04 | $63.86 | $63.86 | 291,800 | — | — |
| 2022-04-01 | $62.41 | $62.41 | 281,800 | — | — |
| 2022-03-31 | $61.65 | $61.65 | 361,700 | — | — |
| 2022-03-30 | $61.43 | $61.43 | 334,800 | — | — |
| 2022-03-29 | $64.44 | $64.44 | 451,600 | — | — |
| 2022-03-28 | $61.63 | $61.63 | 272,500 | — | — |
| 2022-03-25 | $62.21 | $62.21 | 252,900 | — | — |
| 2022-03-24 | $63.77 | $63.77 | 300,600 | — | — |
| 2022-03-23 | $63.08 | $63.08 | 314,200 | — | — |
| 2022-03-22 | $64.21 | $64.21 | 409,100 | — | — |
| 2022-03-21 | $63.60 | $63.60 | 618,800 | — | — |
| 2022-03-18 | $62.97 | $62.97 | 753,100 | — | — |
| 2022-03-17 | $60.79 | $60.79 | 799,200 | — | — |
| 2022-03-16 | $58.51 | $58.51 | 678,900 | — | — |
| 2022-03-15 | $54.12 | $54.12 | 605,300 | — | — |
| 2022-03-14 | $51.54 | $51.54 | 411,900 | — | — |
| 2022-03-11 | $56.00 | $56.00 | 313,200 | — | — |
| 2022-03-10 | $57.66 | $57.66 | 316,900 | — | — |
| 2022-03-09 | $59.62 | $59.62 | 317,200 | — | — |
| 2022-03-08 | $58.03 | $58.03 | 376,400 | — | — |
| 2022-03-07 | $58.74 | $58.74 | 330,800 | — | — |
| 2022-03-04 | $60.20 | $60.20 | 687,800 | — | — |
| 2022-03-03 | $61.39 | $61.39 | 380,000 | — | — |
| 2022-03-02 | $63.30 | $63.30 | 229,600 | — | — |
| 2022-03-01 | $63.73 | $63.73 | 399,600 | — | — |
| 2022-02-28 | $65.05 | $65.05 | 395,000 | — | — |
| 2022-02-25 | $63.56 | $63.56 | 421,700 | — | — |
| 2022-02-24 | $65.54 | $65.54 | 555,700 | — | — |
| 2022-02-23 | $58.92 | $58.92 | 428,700 | — | — |
| 2022-02-22 | $62.46 | $62.46 | 439,000 | — | — |
| 2022-02-18 | $62.38 | $62.38 | 616,100 | — | — |
| 2022-02-17 | $63.45 | $63.45 | 591,800 | — | — |
| 2022-02-16 | $66.07 | $66.07 | 635,200 | — | — |
| 2022-02-15 | $66.20 | $66.20 | 341,100 | — | — |
| 2022-02-14 | $63.18 | $63.18 | 456,600 | — | — |
| 2022-02-11 | $63.28 | $63.28 | 389,700 | — | — |
| 2022-02-10 | $65.76 | $65.76 | 328,900 | — | — |
| 2022-02-09 | $67.20 | $67.20 | 518,500 | — | — |
| 2022-02-08 | $64.90 | $64.90 | 523,400 | — | — |
| 2022-02-07 | $64.57 | $64.57 | 382,700 | — | — |
| 2022-02-04 | $63.33 | $63.33 | 414,500 | — | — |
| 2022-02-03 | $61.40 | $61.40 | 312,300 | — | — |
| 2022-02-02 | $64.03 | $64.03 | 335,500 | — | — |
| 2022-02-01 | $64.86 | $64.86 | 565,000 | — | — |
| 2022-01-31 | $65.25 | $65.25 | 522,500 | — | — |
| 2022-01-28 | $59.83 | $59.83 | 301,500 | — | — |
| 2022-01-27 | $57.36 | $57.36 | 473,800 | — | — |
| 2022-01-26 | $59.74 | $59.74 | 438,500 | — | — |
| 2022-01-25 | $60.15 | $60.15 | 594,400 | — | — |
| 2022-01-24 | $65.99 | $65.99 | 579,200 | — | — |
| 2022-01-21 | $63.44 | $63.44 | 441,700 | — | — |
| 2022-01-20 | $63.60 | $63.60 | 467,100 | — | — |
| 2022-01-19 | $64.56 | $64.56 | 672,700 | — | — |
| 2022-01-18 | $62.44 | $62.44 | 650,400 | — | — |
| 2022-01-14 | $65.87 | $65.87 | 472,300 | — | — |
| 2022-01-13 | $68.60 | $68.60 | 558,200 | — | — |
| 2022-01-12 | $74.02 | $74.02 | 270,800 | — | — |
| 2022-01-11 | $75.20 | $75.20 | 264,300 | — | — |
| 2022-01-10 | $72.78 | $72.78 | 363,200 | — | — |
| 2022-01-07 | $75.66 | $75.66 | 345,000 | — | — |
| 2022-01-06 | $75.32 | $75.32 | 273,900 | — | — |
| 2022-01-05 | $74.80 | $74.80 | 337,300 | — | — |
| 2022-01-04 | $79.57 | $79.57 | 319,000 | — | — |
| 2022-01-03 | $81.11 | $81.11 | 173,600 | — | — |