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
- 2014-08-08 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 | $30.26 | $31.03 | 283,900 | — | — |
| 2022-12-29 | $29.91 | $30.67 | 116,200 | — | — |
| 2022-12-28 | $29.75 | $30.50 | 115,900 | — | — |
| 2022-12-27 | $30.53 | $31.30 | 97,700 | — | — |
| 2022-12-23 | $30.44 | $31.21 | 104,900 | — | — |
| 2022-12-22 | $30.11 | $30.87 | 202,400 | — | — |
| 2022-12-21 | $31.31 | $32.10 | 220,700 | — | — |
| 2022-12-20 | $30.61 | $31.39 | 166,900 | — | — |
| 2022-12-19 | $30.21 | $30.98 | 182,500 | — | — |
| 2022-12-16 | $30.13 | $30.89 | 1,355,200 | — | — |
| 2022-12-15 | $29.17 | $29.91 | 306,500 | — | — |
| 2022-12-14 | $30.69 | $31.47 | 261,000 | — | — |
| 2022-12-13 | $30.64 | $31.42 | 468,100 | — | — |
| 2022-12-12 | $31.03 | $31.82 | 272,700 | — | — |
| 2022-12-09 | $29.24 | $29.98 | 182,900 | — | — |
| 2022-12-08 | $29.94 | $30.70 | 158,000 | — | — |
| 2022-12-07 | $30.09 | $30.85 | 179,500 | — | — |
| 2022-12-06 | $31.42 | $32.22 | 183,100 | — | — |
| 2022-12-05 | $30.11 | $30.87 | 201,800 | — | — |
| 2022-12-02 | $30.41 | $31.18 | 108,400 | — | — |
| 2022-12-01 | $29.77 | $30.53 | 191,600 | — | — |
| 2022-11-30 | $29.49 | $30.24 | 228,400 | — | — |
| 2022-11-29 | $29.47 | $30.05 | 147,100 | — | — |
| 2022-11-28 | $29.12 | $29.70 | 242,600 | — | — |
| 2022-11-25 | $29.52 | $30.10 | 44,900 | — | — |
| 2022-11-23 | $29.51 | $30.09 | 123,500 | — | — |
| 2022-11-22 | $29.55 | $30.14 | 190,200 | — | — |
| 2022-11-21 | $28.50 | $29.06 | 186,000 | — | — |
| 2022-11-18 | $28.06 | $28.62 | 165,000 | — | — |
| 2022-11-17 | $26.98 | $27.51 | 188,800 | — | — |
| 2022-11-16 | $26.96 | $27.49 | 158,600 | — | — |
| 2022-11-15 | $27.17 | $27.71 | 156,400 | — | — |
| 2022-11-14 | $26.73 | $27.26 | 163,800 | — | — |
| 2022-11-11 | $26.36 | $26.88 | 198,800 | — | — |
| 2022-11-10 | $26.94 | $27.47 | 174,700 | — | — |
| 2022-11-09 | $25.12 | $25.62 | 179,600 | — | — |
| 2022-11-08 | $26.49 | $27.01 | 290,800 | — | — |
| 2022-11-07 | $26.15 | $26.67 | 335,400 | — | — |
| 2022-11-04 | $26.78 | $27.31 | 436,100 | — | — |
| 2022-11-03 | $24.42 | $24.90 | 522,500 | — | — |
| 2022-11-02 | $31.61 | $32.24 | 309,200 | — | — |
| 2022-11-01 | $33.29 | $33.95 | 517,400 | — | — |
| 2022-10-31 | $33.55 | $34.21 | 220,300 | — | — |
| 2022-10-28 | $33.21 | $33.87 | 256,000 | — | — |
| 2022-10-27 | $34.04 | $34.71 | 135,100 | — | — |
| 2022-10-26 | $33.91 | $34.58 | 154,300 | — | — |
| 2022-10-25 | $33.09 | $33.75 | 186,300 | — | — |
| 2022-10-24 | $33.02 | $33.67 | 374,600 | — | — |
| 2022-10-21 | $32.86 | $33.51 | 212,100 | — | — |
| 2022-10-20 | $30.51 | $31.11 | 187,500 | — | — |
| 2022-10-19 | $30.12 | $30.72 | 141,300 | — | — |
| 2022-10-18 | $31.20 | $31.82 | 176,700 | — | — |
| 2022-10-17 | $30.04 | $30.63 | 377,300 | — | — |
| 2022-10-14 | $28.92 | $29.49 | 123,700 | — | — |
| 2022-10-13 | $30.45 | $31.05 | 180,800 | — | — |
| 2022-10-12 | $29.09 | $29.67 | 133,600 | — | — |
| 2022-10-11 | $29.27 | $29.85 | 325,200 | — | — |
| 2022-10-10 | $28.95 | $29.52 | 129,900 | — | — |
| 2022-10-07 | $28.26 | $28.82 | 183,100 | — | — |
| 2022-10-06 | $28.36 | $28.92 | 112,400 | — | — |
| 2022-10-05 | $28.74 | $29.31 | 184,800 | — | — |
| 2022-10-04 | $29.08 | $29.66 | 192,800 | — | — |
| 2022-10-03 | $27.92 | $28.47 | 220,800 | — | — |
| 2022-09-30 | $25.74 | $26.25 | 541,100 | — | — |
| 2022-09-29 | $25.76 | $26.27 | 237,200 | — | — |
| 2022-09-28 | $26.94 | $27.47 | 303,900 | — | — |
| 2022-09-27 | $25.84 | $26.35 | 250,700 | — | — |
| 2022-09-26 | $24.13 | $24.61 | 208,300 | — | — |
| 2022-09-23 | $24.18 | $24.66 | 241,500 | — | — |
| 2022-09-22 | $25.84 | $26.35 | 191,800 | — | — |
| 2022-09-21 | $26.64 | $27.17 | 234,500 | — | — |
| 2022-09-20 | $27.20 | $27.74 | 233,700 | — | — |
| 2022-09-19 | $29.09 | $29.67 | 278,700 | — | — |
| 2022-09-16 | $27.89 | $28.44 | 1,269,400 | — | — |
| 2022-09-15 | $27.74 | $28.29 | 330,200 | — | — |
| 2022-09-14 | $27.21 | $27.75 | 368,600 | — | — |
| 2022-09-13 | $28.57 | $29.14 | 248,200 | — | — |
| 2022-09-12 | $30.56 | $31.17 | 342,000 | — | — |
| 2022-09-09 | $29.75 | $30.34 | 187,200 | — | — |
| 2022-09-08 | $28.24 | $28.80 | 203,000 | — | — |
| 2022-09-07 | $28.23 | $28.79 | 235,800 | — | — |
| 2022-09-06 | $29.01 | $29.58 | 239,100 | — | — |
| 2022-09-02 | $28.13 | $28.69 | 183,700 | — | — |
| 2022-09-01 | $28.30 | $28.86 | 243,700 | — | — |
| 2022-08-31 | $28.50 | $29.06 | 221,900 | — | — |
| 2022-08-30 | $29.07 | $29.49 | 599,500 | — | — |
| 2022-08-29 | $32.37 | $32.84 | 264,700 | — | — |
| 2022-08-26 | $32.42 | $32.89 | 235,800 | — | — |
| 2022-08-25 | $31.52 | $31.98 | 128,100 | — | — |
| 2022-08-24 | $30.41 | $30.85 | 154,600 | — | — |
| 2022-08-23 | $31.13 | $31.58 | 164,200 | — | — |
| 2022-08-22 | $29.89 | $30.32 | 206,600 | — | — |
| 2022-08-19 | $30.84 | $31.29 | 157,800 | — | — |
| 2022-08-18 | $31.88 | $32.34 | 156,900 | — | — |
| 2022-08-17 | $31.03 | $31.48 | 144,400 | — | — |
| 2022-08-16 | $31.76 | $32.22 | 245,600 | — | — |
| 2022-08-15 | $31.44 | $31.90 | 369,400 | — | — |
| 2022-08-12 | $28.61 | $29.03 | 156,200 | — | — |
| 2022-08-11 | $28.42 | $28.83 | 224,200 | — | — |
| 2022-08-10 | $27.89 | $28.30 | 357,000 | — | — |
| 2022-08-09 | $27.19 | $27.59 | 300,300 | — | — |
| 2022-08-08 | $26.15 | $26.53 | 363,800 | — | — |
| 2022-08-05 | $26.43 | $26.81 | 149,700 | — | — |
| 2022-08-04 | $26.33 | $26.71 | 262,100 | — | — |
| 2022-08-03 | $26.66 | $27.05 | 190,200 | — | — |
| 2022-08-02 | $26.64 | $27.03 | 210,000 | — | — |
| 2022-08-01 | $27.54 | $27.94 | 669,400 | — | — |
| 2022-07-29 | $27.40 | $27.80 | 211,000 | — | — |
| 2022-07-28 | $26.10 | $26.48 | 183,900 | — | — |
| 2022-07-27 | $25.63 | $26.00 | 181,100 | — | — |
| 2022-07-26 | $24.48 | $24.84 | 254,300 | — | — |
| 2022-07-25 | $23.83 | $24.18 | 173,200 | — | — |
| 2022-07-22 | $22.73 | $23.06 | 172,500 | — | — |
| 2022-07-21 | $23.27 | $23.61 | 215,100 | — | — |
| 2022-07-20 | $23.39 | $23.73 | 306,700 | — | — |
| 2022-07-19 | $23.59 | $23.93 | 281,200 | — | — |
| 2022-07-18 | $22.77 | $23.10 | 244,600 | — | — |
| 2022-07-15 | $22.15 | $22.47 | 381,500 | — | — |
| 2022-07-14 | $21.72 | $22.04 | 250,700 | — | — |
| 2022-07-13 | $22.16 | $22.48 | 260,200 | — | — |
| 2022-07-12 | $21.81 | $22.13 | 289,600 | — | — |
| 2022-07-11 | $20.68 | $20.98 | 271,400 | — | — |
| 2022-07-08 | $20.40 | $20.70 | 212,600 | — | — |
| 2022-07-07 | $20.80 | $21.10 | 321,500 | — | — |
| 2022-07-06 | $20.01 | $20.30 | 387,900 | — | — |
| 2022-07-05 | $19.71 | $20.00 | 327,900 | — | — |
| 2022-07-01 | $21.56 | $21.87 | 298,200 | — | — |
| 2022-06-30 | $21.29 | $21.60 | 627,100 | — | — |
| 2022-06-29 | $21.55 | $21.86 | 286,400 | — | — |
| 2022-06-28 | $22.16 | $22.48 | 365,200 | — | — |
| 2022-06-27 | $22.61 | $22.94 | 364,900 | — | — |
| 2022-06-24 | $23.52 | $23.86 | 929,900 | — | — |
| 2022-06-23 | $21.41 | $21.72 | 424,100 | — | — |
| 2022-06-22 | $22.30 | $22.62 | 479,800 | — | — |
| 2022-06-21 | $24.51 | $24.87 | 349,000 | — | — |
| 2022-06-17 | $24.46 | $24.82 | 1,058,800 | — | — |
| 2022-06-16 | $26.00 | $26.38 | 418,800 | — | — |
| 2022-06-15 | $28.37 | $28.78 | 299,800 | — | — |
| 2022-06-14 | $27.62 | $28.02 | 410,500 | — | — |
| 2022-06-13 | $26.98 | $27.37 | 392,200 | — | — |
| 2022-06-10 | $28.98 | $29.40 | 282,300 | — | — |
| 2022-06-09 | $29.34 | $29.77 | 273,300 | — | — |
| 2022-06-08 | $30.15 | $30.59 | 246,500 | — | — |
| 2022-06-07 | $32.62 | $33.09 | 689,800 | — | — |
| 2022-06-06 | $31.38 | $31.84 | 324,000 | — | — |
| 2022-06-03 | $30.73 | $31.18 | 353,200 | — | — |
| 2022-06-02 | $31.74 | $32.20 | 276,900 | — | — |
| 2022-06-01 | $30.31 | $30.75 | 333,200 | — | — |
| 2022-05-31 | $30.14 | $30.45 | 388,200 | — | — |
| 2022-05-27 | $30.94 | $31.26 | 232,700 | — | — |
| 2022-05-26 | $30.34 | $30.65 | 347,200 | — | — |
| 2022-05-25 | $29.59 | $29.90 | 393,200 | — | — |
| 2022-05-24 | $28.41 | $28.70 | 264,600 | — | — |
| 2022-05-23 | $28.92 | $29.22 | 570,600 | — | — |
| 2022-05-20 | $27.47 | $27.75 | 333,700 | — | — |
| 2022-05-19 | $27.97 | $28.26 | 406,100 | — | — |
| 2022-05-18 | $26.42 | $26.69 | 557,600 | — | — |
| 2022-05-17 | $27.74 | $28.03 | 280,300 | — | — |
| 2022-05-16 | $27.02 | $27.30 | 502,800 | — | — |
| 2022-05-13 | $27.11 | $27.39 | 617,100 | — | — |
| 2022-05-12 | $26.06 | $26.33 | 1,069,100 | — | — |
| 2022-05-11 | $26.59 | $26.86 | 2,098,800 | — | — |
| 2022-05-10 | $32.79 | $33.13 | 323,200 | — | — |
| 2022-05-09 | $32.50 | $32.84 | 262,500 | — | — |
| 2022-05-06 | $33.92 | $34.27 | 364,800 | — | — |
| 2022-05-05 | $33.70 | $34.05 | 555,900 | — | — |
| 2022-05-04 | $39.84 | $40.25 | 376,500 | — | — |
| 2022-05-03 | $38.11 | $38.50 | 274,900 | — | — |
| 2022-05-02 | $36.03 | $36.40 | 229,500 | — | — |
| 2022-04-29 | $36.81 | $37.19 | 389,600 | — | — |
| 2022-04-28 | $38.64 | $39.04 | 202,300 | — | — |
| 2022-04-27 | $36.81 | $37.19 | 339,800 | — | — |
| 2022-04-26 | $35.99 | $36.36 | 269,000 | — | — |
| 2022-04-25 | $37.23 | $37.61 | 386,800 | — | — |
| 2022-04-22 | $38.45 | $38.85 | 381,000 | — | — |
| 2022-04-21 | $40.80 | $41.22 | 437,900 | — | — |
| 2022-04-20 | $43.00 | $43.44 | 305,500 | — | — |
| 2022-04-19 | $42.86 | $43.30 | 492,900 | — | — |
| 2022-04-18 | $41.47 | $41.90 | 483,400 | — | — |
| 2022-04-14 | $41.00 | $41.42 | 411,100 | — | — |
| 2022-04-13 | $39.70 | $40.11 | 356,500 | — | — |
| 2022-04-12 | $36.04 | $36.41 | 433,800 | — | — |
| 2022-04-11 | $33.95 | $34.30 | 250,000 | — | — |
| 2022-04-08 | $33.06 | $33.40 | 229,100 | — | — |
| 2022-04-07 | $33.25 | $33.59 | 254,100 | — | — |
| 2022-04-06 | $32.26 | $32.59 | 308,600 | — | — |
| 2022-04-05 | $33.07 | $33.41 | 275,900 | — | — |
| 2022-04-04 | $34.58 | $34.94 | 267,300 | — | — |
| 2022-04-01 | $34.75 | $35.11 | 319,400 | — | — |
| 2022-03-31 | $35.02 | $35.38 | 269,100 | — | — |
| 2022-03-30 | $35.63 | $36.00 | 191,900 | — | — |
| 2022-03-29 | $35.60 | $35.97 | 288,400 | — | — |
| 2022-03-28 | $36.81 | $37.19 | 227,200 | — | — |
| 2022-03-25 | $38.45 | $38.85 | 183,500 | — | — |
| 2022-03-24 | $38.65 | $39.05 | 154,400 | — | — |
| 2022-03-23 | $37.57 | $37.96 | 172,800 | — | — |
| 2022-03-22 | $37.43 | $37.82 | 248,500 | — | — |
| 2022-03-21 | $37.86 | $38.25 | 243,900 | — | — |
| 2022-03-18 | $35.98 | $36.35 | 1,229,600 | — | — |
| 2022-03-17 | $36.23 | $36.60 | 272,100 | — | — |
| 2022-03-16 | $34.89 | $35.25 | 380,900 | — | — |
| 2022-03-15 | $32.95 | $33.29 | 194,800 | — | — |
| 2022-03-14 | $32.24 | $32.57 | 374,400 | — | — |
| 2022-03-11 | $31.69 | $32.02 | 219,300 | — | — |
| 2022-03-10 | $33.15 | $33.49 | 283,100 | — | — |
| 2022-03-09 | $30.94 | $31.26 | 226,600 | — | — |
| 2022-03-08 | $29.49 | $29.79 | 380,400 | — | — |
| 2022-03-07 | $30.24 | $30.55 | 496,300 | — | — |
| 2022-03-04 | $31.83 | $32.16 | 568,200 | — | — |
| 2022-03-03 | $30.60 | $30.92 | 334,900 | — | — |
| 2022-03-02 | $28.32 | $28.61 | 253,600 | — | — |
| 2022-03-01 | $26.18 | $26.35 | 251,300 | — | — |
| 2022-02-28 | $26.12 | $26.29 | 320,400 | — | — |
| 2022-02-25 | $24.02 | $24.18 | 360,700 | — | — |
| 2022-02-24 | $22.60 | $22.75 | 628,000 | — | — |
| 2022-02-23 | $24.36 | $24.52 | 228,000 | — | — |
| 2022-02-22 | $24.58 | $24.74 | 229,400 | — | — |
| 2022-02-18 | $24.82 | $24.98 | 197,000 | — | — |
| 2022-02-17 | $24.81 | $24.97 | 226,300 | — | — |
| 2022-02-16 | $24.75 | $24.91 | 290,000 | — | — |
| 2022-02-15 | $24.25 | $24.41 | 140,700 | — | — |
| 2022-02-14 | $22.96 | $23.11 | 133,500 | — | — |
| 2022-02-11 | $23.26 | $23.41 | 162,000 | — | — |
| 2022-02-10 | $22.71 | $22.86 | 115,300 | — | — |
| 2022-02-09 | $22.68 | $22.83 | 177,300 | — | — |
| 2022-02-08 | $22.75 | $22.90 | 121,500 | — | — |
| 2022-02-07 | $21.09 | $21.23 | 186,600 | — | — |
| 2022-02-04 | $20.76 | $20.89 | 359,400 | — | — |
| 2022-02-03 | $20.68 | $20.81 | 408,600 | — | — |
| 2022-02-02 | $21.26 | $21.40 | 125,300 | — | — |
| 2022-02-01 | $21.18 | $21.32 | 209,300 | — | — |
| 2022-01-31 | $20.50 | $20.63 | 619,000 | — | — |
| 2022-01-28 | $18.59 | $18.71 | 307,800 | — | — |
| 2022-01-27 | $18.90 | $19.02 | 369,300 | — | — |
| 2022-01-26 | $20.09 | $20.22 | 173,000 | — | — |
| 2022-01-25 | $21.10 | $21.24 | 230,400 | — | — |
| 2022-01-24 | $20.18 | $20.31 | 369,300 | — | — |
| 2022-01-21 | $21.07 | $21.21 | 237,800 | — | — |
| 2022-01-20 | $22.56 | $22.71 | 182,300 | — | — |
| 2022-01-19 | $24.18 | $24.34 | 79,200 | — | — |
| 2022-01-18 | $24.17 | $24.33 | 246,200 | — | — |
| 2022-01-14 | $24.76 | $24.92 | 88,500 | — | — |
| 2022-01-13 | $25.06 | $25.22 | 113,900 | — | — |
| 2022-01-12 | $25.87 | $26.04 | 162,000 | — | — |
| 2022-01-11 | $25.00 | $25.16 | 309,500 | — | — |
| 2022-01-10 | $25.33 | $25.49 | 107,100 | — | — |
| 2022-01-07 | $26.30 | $26.47 | 63,000 | — | — |
| 2022-01-06 | $26.37 | $26.54 | 90,800 | — | — |
| 2022-01-05 | $26.81 | $26.98 | 129,400 | — | — |
| 2022-01-04 | $26.70 | $26.87 | 69,200 | — | — |
| 2022-01-03 | $26.19 | $26.36 | 95,900 | — | — |