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
- 2015-09-30 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 | $27.86 | $27.86 | 392,500 | — | — |
| 2022-12-29 | $27.56 | $27.56 | 567,600 | — | — |
| 2022-12-28 | $26.39 | $26.39 | 416,000 | — | — |
| 2022-12-27 | $26.51 | $26.51 | 303,000 | — | — |
| 2022-12-23 | $26.67 | $26.67 | 313,700 | — | — |
| 2022-12-22 | $26.86 | $26.86 | 391,500 | — | — |
| 2022-12-21 | $27.20 | $27.20 | 392,700 | — | — |
| 2022-12-20 | $26.24 | $26.24 | 618,500 | — | — |
| 2022-12-19 | $25.45 | $25.45 | 806,200 | — | — |
| 2022-12-16 | $26.42 | $26.42 | 1,144,900 | — | — |
| 2022-12-15 | $26.05 | $26.05 | 702,600 | — | — |
| 2022-12-14 | $26.60 | $26.60 | 657,500 | — | — |
| 2022-12-13 | $26.56 | $26.56 | 896,600 | — | — |
| 2022-12-12 | $25.41 | $25.41 | 701,100 | — | — |
| 2022-12-09 | $25.53 | $25.53 | 732,000 | — | — |
| 2022-12-08 | $26.69 | $26.69 | 616,300 | — | — |
| 2022-12-07 | $26.72 | $26.72 | 686,600 | — | — |
| 2022-12-06 | $26.40 | $26.40 | 755,400 | — | — |
| 2022-12-05 | $28.60 | $28.60 | 447,300 | — | — |
| 2022-12-02 | $29.20 | $29.20 | 589,300 | — | — |
| 2022-12-01 | $28.56 | $28.56 | 970,100 | — | — |
| 2022-11-30 | $28.31 | $28.31 | 1,955,300 | — | — |
| 2022-11-29 | $26.90 | $26.90 | 826,900 | — | — |
| 2022-11-28 | $26.55 | $26.55 | 2,574,900 | — | — |
| 2022-11-25 | $28.23 | $28.23 | 593,500 | — | — |
| 2022-11-23 | $27.49 | $27.49 | 2,948,900 | — | — |
| 2022-11-22 | $25.74 | $25.74 | 1,920,100 | — | — |
| 2022-11-21 | $25.17 | $25.17 | 8,358,800 | — | — |
| 2022-11-18 | $27.29 | $27.29 | 360,500 | — | — |
| 2022-11-17 | $27.02 | $27.02 | 657,800 | — | — |
| 2022-11-16 | $27.19 | $27.19 | 321,900 | — | — |
| 2022-11-15 | $29.00 | $29.00 | 642,400 | — | — |
| 2022-11-14 | $28.02 | $28.02 | 467,000 | — | — |
| 2022-11-11 | $29.78 | $29.78 | 990,500 | — | — |
| 2022-11-10 | $28.89 | $28.89 | 1,170,300 | — | — |
| 2022-11-09 | $22.30 | $22.30 | 739,700 | — | — |
| 2022-11-08 | $24.64 | $24.64 | 1,349,500 | — | — |
| 2022-11-07 | $25.25 | $25.25 | 1,309,200 | — | — |
| 2022-11-04 | $26.00 | $26.00 | 458,900 | — | — |
| 2022-11-03 | $25.69 | $25.69 | 509,400 | — | — |
| 2022-11-02 | $25.37 | $25.37 | 505,000 | — | — |
| 2022-11-01 | $28.15 | $28.15 | 706,700 | — | — |
| 2022-10-31 | $27.19 | $27.19 | 465,500 | — | — |
| 2022-10-28 | $27.39 | $27.39 | 457,900 | — | — |
| 2022-10-27 | $27.10 | $27.10 | 464,000 | — | — |
| 2022-10-26 | $27.34 | $27.34 | 1,696,200 | — | — |
| 2022-10-25 | $26.68 | $26.68 | 449,200 | — | — |
| 2022-10-24 | $25.80 | $25.80 | 844,400 | — | — |
| 2022-10-21 | $24.33 | $24.33 | 2,035,400 | — | — |
| 2022-10-20 | $26.27 | $26.27 | 559,400 | — | — |
| 2022-10-19 | $26.15 | $26.15 | 495,500 | — | — |
| 2022-10-18 | $27.27 | $27.27 | 962,400 | — | — |
| 2022-10-17 | $26.45 | $26.45 | 480,300 | — | — |
| 2022-10-14 | $24.75 | $24.75 | 405,900 | — | — |
| 2022-10-13 | $24.98 | $24.98 | 475,800 | — | — |
| 2022-10-12 | $24.56 | $24.56 | 335,900 | — | — |
| 2022-10-11 | $24.39 | $24.39 | 695,500 | — | — |
| 2022-10-10 | $24.44 | $24.44 | 377,500 | — | — |
| 2022-10-07 | $24.45 | $24.45 | 516,500 | — | — |
| 2022-10-06 | $25.36 | $25.36 | 298,000 | — | — |
| 2022-10-05 | $25.97 | $25.97 | 343,000 | — | — |
| 2022-10-04 | $26.26 | $26.26 | 556,600 | — | — |
| 2022-10-03 | $24.85 | $24.85 | 730,100 | — | — |
| 2022-09-30 | $23.40 | $23.40 | 407,600 | — | — |
| 2022-09-29 | $24.83 | $24.83 | 402,200 | — | — |
| 2022-09-28 | $25.02 | $25.02 | 553,100 | — | — |
| 2022-09-27 | $23.51 | $23.51 | 390,200 | — | — |
| 2022-09-26 | $23.79 | $23.79 | 551,800 | — | — |
| 2022-09-23 | $24.80 | $24.80 | 510,800 | — | — |
| 2022-09-22 | $24.91 | $24.91 | 1,021,700 | — | — |
| 2022-09-21 | $26.79 | $26.79 | 869,000 | — | — |
| 2022-09-20 | $26.58 | $26.58 | 578,300 | — | — |
| 2022-09-19 | $27.30 | $27.30 | 512,100 | — | — |
| 2022-09-16 | $27.51 | $27.51 | 729,900 | — | — |
| 2022-09-15 | $29.29 | $29.29 | 447,100 | — | — |
| 2022-09-14 | $29.66 | $29.66 | 518,500 | — | — |
| 2022-09-13 | $29.60 | $29.60 | 434,300 | — | — |
| 2022-09-12 | $31.44 | $31.44 | 466,200 | — | — |
| 2022-09-09 | $30.47 | $30.47 | 449,500 | — | — |
| 2022-09-08 | $28.94 | $28.94 | 308,900 | — | — |
| 2022-09-07 | $28.81 | $28.81 | 418,500 | — | — |
| 2022-09-06 | $27.01 | $27.01 | 408,300 | — | — |
| 2022-09-02 | $26.28 | $26.28 | 445,200 | — | — |
| 2022-09-01 | $26.06 | $26.06 | 997,200 | — | — |
| 2022-08-31 | $27.53 | $27.53 | 353,400 | — | — |
| 2022-08-30 | $27.67 | $27.67 | 589,000 | — | — |
| 2022-08-29 | $29.13 | $29.13 | 769,800 | — | — |
| 2022-08-26 | $29.51 | $29.51 | 573,100 | — | — |
| 2022-08-25 | $32.43 | $32.43 | 510,900 | — | — |
| 2022-08-24 | $33.10 | $33.10 | 374,000 | — | — |
| 2022-08-23 | $33.05 | $33.05 | 328,800 | — | — |
| 2022-08-22 | $33.52 | $33.52 | 281,300 | — | — |
| 2022-08-19 | $34.09 | $34.09 | 267,200 | — | — |
| 2022-08-18 | $35.42 | $35.42 | 319,200 | — | — |
| 2022-08-17 | $35.26 | $35.26 | 232,600 | — | — |
| 2022-08-16 | $36.50 | $36.50 | 346,700 | — | — |
| 2022-08-15 | $38.39 | $38.39 | 209,600 | — | — |
| 2022-08-12 | $37.70 | $37.70 | 180,600 | — | — |
| 2022-08-11 | $37.17 | $37.17 | 291,500 | — | — |
| 2022-08-10 | $37.83 | $37.83 | 435,300 | — | — |
| 2022-08-09 | $36.32 | $36.32 | 274,600 | — | — |
| 2022-08-08 | $37.00 | $37.00 | 186,900 | — | — |
| 2022-08-05 | $36.90 | $36.90 | 229,500 | — | — |
| 2022-08-04 | $36.01 | $36.01 | 296,700 | — | — |
| 2022-08-03 | $36.63 | $36.63 | 704,900 | — | — |
| 2022-08-02 | $34.77 | $34.77 | 1,131,500 | — | — |
| 2022-08-01 | $37.55 | $37.55 | 980,000 | — | — |
| 2022-07-29 | $39.38 | $39.38 | 580,100 | — | — |
| 2022-07-28 | $38.78 | $38.78 | 401,800 | — | — |
| 2022-07-27 | $38.93 | $38.93 | 351,700 | — | — |
| 2022-07-26 | $37.46 | $37.46 | 315,100 | — | — |
| 2022-07-25 | $37.77 | $37.77 | 377,200 | — | — |
| 2022-07-22 | $38.19 | $38.19 | 881,500 | — | — |
| 2022-07-21 | $38.46 | $38.46 | 724,700 | — | — |
| 2022-07-20 | $37.18 | $37.18 | 632,000 | — | — |
| 2022-07-19 | $36.50 | $36.50 | 582,300 | — | — |
| 2022-07-18 | $33.57 | $33.57 | 480,400 | — | — |
| 2022-07-15 | $33.75 | $33.75 | 630,700 | — | — |
| 2022-07-14 | $30.41 | $30.41 | 262,400 | — | — |
| 2022-07-13 | $30.03 | $30.03 | 206,600 | — | — |
| 2022-07-12 | $29.86 | $29.86 | 340,100 | — | — |
| 2022-07-11 | $29.80 | $29.80 | 262,300 | — | — |
| 2022-07-08 | $31.02 | $31.02 | 471,000 | — | — |
| 2022-07-07 | $30.79 | $30.79 | 378,800 | — | — |
| 2022-07-06 | $29.50 | $29.50 | 538,600 | — | — |
| 2022-07-05 | $31.54 | $31.54 | 463,900 | — | — |
| 2022-07-01 | $31.28 | $31.28 | 727,800 | — | — |
| 2022-06-30 | $28.92 | $28.92 | 786,100 | — | — |
| 2022-06-29 | $30.11 | $30.11 | 650,900 | — | — |
| 2022-06-28 | $30.26 | $30.26 | 397,000 | — | — |
| 2022-06-27 | $30.37 | $30.37 | 363,100 | — | — |
| 2022-06-24 | $30.57 | $30.57 | 1,253,900 | — | — |
| 2022-06-23 | $30.13 | $30.13 | 518,100 | — | — |
| 2022-06-22 | $28.48 | $28.48 | 430,700 | — | — |
| 2022-06-21 | $27.55 | $27.55 | 369,700 | — | — |
| 2022-06-17 | $28.42 | $28.42 | 719,900 | — | — |
| 2022-06-16 | $28.21 | $28.21 | 726,500 | — | — |
| 2022-06-15 | $28.82 | $28.82 | 1,241,500 | — | — |
| 2022-06-14 | $30.82 | $30.82 | 1,140,000 | — | — |
| 2022-06-13 | $30.93 | $30.93 | 755,900 | — | — |
| 2022-06-10 | $33.36 | $33.36 | 682,200 | — | — |
| 2022-06-09 | $35.67 | $35.67 | 696,500 | — | — |
| 2022-06-08 | $38.83 | $38.83 | 432,000 | — | — |
| 2022-06-07 | $39.62 | $39.62 | 379,500 | — | — |
| 2022-06-06 | $38.43 | $38.43 | 442,900 | — | — |
| 2022-06-03 | $39.95 | $39.95 | 445,500 | — | — |
| 2022-06-02 | $40.30 | $40.30 | 539,500 | — | — |
| 2022-06-01 | $37.69 | $37.69 | 485,100 | — | — |
| 2022-05-31 | $39.20 | $39.20 | 445,000 | — | — |
| 2022-05-27 | $40.24 | $40.24 | 675,100 | — | — |
| 2022-05-26 | $39.77 | $39.77 | 386,000 | — | — |
| 2022-05-25 | $39.83 | $39.83 | 524,000 | — | — |
| 2022-05-24 | $39.05 | $39.05 | 484,700 | — | — |
| 2022-05-23 | $39.66 | $39.66 | 539,100 | — | — |
| 2022-05-20 | $39.70 | $39.70 | 899,800 | — | — |
| 2022-05-19 | $38.79 | $38.79 | 917,100 | — | — |
| 2022-05-18 | $40.83 | $40.83 | 591,300 | — | — |
| 2022-05-17 | $46.43 | $46.43 | 539,000 | — | — |
| 2022-05-16 | $43.85 | $43.85 | 337,000 | — | — |
| 2022-05-13 | $45.03 | $45.03 | 614,000 | — | — |
| 2022-05-12 | $42.16 | $42.16 | 1,216,600 | — | — |
| 2022-05-11 | $43.02 | $43.02 | 629,000 | — | — |
| 2022-05-10 | $47.87 | $47.87 | 564,900 | — | — |
| 2022-05-09 | $47.22 | $47.22 | 475,300 | — | — |
| 2022-05-06 | $51.62 | $51.62 | 505,100 | — | — |
| 2022-05-05 | $53.20 | $53.20 | 584,900 | — | — |
| 2022-05-04 | $56.95 | $56.95 | 620,800 | — | — |
| 2022-05-03 | $54.91 | $54.91 | 1,050,200 | — | — |
| 2022-05-02 | $51.22 | $51.22 | 585,700 | — | — |
| 2022-04-29 | $51.16 | $51.16 | 318,600 | — | — |
| 2022-04-28 | $52.68 | $52.68 | 576,000 | — | — |
| 2022-04-27 | $52.24 | $52.24 | 356,200 | — | — |
| 2022-04-26 | $51.17 | $51.17 | 479,500 | — | — |
| 2022-04-25 | $52.33 | $52.33 | 683,000 | — | — |
| 2022-04-22 | $50.12 | $50.12 | 1,112,500 | — | — |
| 2022-04-21 | $60.14 | $60.14 | 769,500 | — | — |
| 2022-04-20 | $61.69 | $61.69 | 464,700 | — | — |
| 2022-04-19 | $56.97 | $56.97 | 261,500 | — | — |
| 2022-04-18 | $54.77 | $54.77 | 223,300 | — | — |
| 2022-04-14 | $55.85 | $55.85 | 128,400 | — | — |
| 2022-04-13 | $54.91 | $54.91 | 184,400 | — | — |
| 2022-04-12 | $54.01 | $54.01 | 327,700 | — | — |
| 2022-04-11 | $51.95 | $51.95 | 249,000 | — | — |
| 2022-04-08 | $52.87 | $52.87 | 394,000 | — | — |
| 2022-04-07 | $53.17 | $53.17 | 347,800 | — | — |
| 2022-04-06 | $52.64 | $52.64 | 478,400 | — | — |
| 2022-04-05 | $52.41 | $52.41 | 289,500 | — | — |
| 2022-04-04 | $54.30 | $54.30 | 246,000 | — | — |
| 2022-04-01 | $55.42 | $55.42 | 286,400 | — | — |
| 2022-03-31 | $55.05 | $55.05 | 317,200 | — | — |
| 2022-03-30 | $55.36 | $55.36 | 409,600 | — | — |
| 2022-03-29 | $55.82 | $55.82 | 349,000 | — | — |
| 2022-03-28 | $53.90 | $53.90 | 173,800 | — | — |
| 2022-03-25 | $53.77 | $53.77 | 471,400 | — | — |
| 2022-03-24 | $53.50 | $53.50 | 306,000 | — | — |
| 2022-03-23 | $52.98 | $52.98 | 233,100 | — | — |
| 2022-03-22 | $53.86 | $53.86 | 472,000 | — | — |
| 2022-03-21 | $51.99 | $51.99 | 336,600 | — | — |
| 2022-03-18 | $53.06 | $53.06 | 427,500 | — | — |
| 2022-03-17 | $53.51 | $53.51 | 353,200 | — | — |
| 2022-03-16 | $52.05 | $52.05 | 478,300 | — | — |
| 2022-03-15 | $50.87 | $50.87 | 571,300 | — | — |
| 2022-03-14 | $50.44 | $50.44 | 230,700 | — | — |
| 2022-03-11 | $54.03 | $54.03 | 352,800 | — | — |
| 2022-03-10 | $54.51 | $54.51 | 412,700 | — | — |
| 2022-03-09 | $56.74 | $56.74 | 357,200 | — | — |
| 2022-03-08 | $52.09 | $52.09 | 665,600 | — | — |
| 2022-03-07 | $51.64 | $51.64 | 441,400 | — | — |
| 2022-03-04 | $52.82 | $52.82 | 441,200 | — | — |
| 2022-03-03 | $54.99 | $54.99 | 332,800 | — | — |
| 2022-03-02 | $56.42 | $56.42 | 626,000 | — | — |
| 2022-03-01 | $54.44 | $54.44 | 738,600 | — | — |
| 2022-02-28 | $52.27 | $52.27 | 503,500 | — | — |
| 2022-02-25 | $52.01 | $52.01 | 387,600 | — | — |
| 2022-02-24 | $49.33 | $49.33 | 469,400 | — | — |
| 2022-02-23 | $45.37 | $45.37 | 339,000 | — | — |
| 2022-02-22 | $47.12 | $47.12 | 410,400 | — | — |
| 2022-02-18 | $48.17 | $48.17 | 351,700 | — | — |
| 2022-02-17 | $49.78 | $49.78 | 170,800 | — | — |
| 2022-02-16 | $51.47 | $51.47 | 313,000 | — | — |
| 2022-02-15 | $50.47 | $50.47 | 213,500 | — | — |
| 2022-02-14 | $47.08 | $47.08 | 318,600 | — | — |
| 2022-02-11 | $48.47 | $48.47 | 414,700 | — | — |
| 2022-02-10 | $49.93 | $49.93 | 453,900 | — | — |
| 2022-02-09 | $49.29 | $49.29 | 432,100 | — | — |
| 2022-02-08 | $47.46 | $47.46 | 308,000 | — | — |
| 2022-02-07 | $44.76 | $44.76 | 413,700 | — | — |
| 2022-02-04 | $45.47 | $45.47 | 512,500 | — | — |
| 2022-02-03 | $46.42 | $46.42 | 426,700 | — | — |
| 2022-02-02 | $46.00 | $46.00 | 342,100 | — | — |
| 2022-02-01 | $44.80 | $44.80 | 376,700 | — | — |
| 2022-01-31 | $42.67 | $42.67 | 410,900 | — | — |
| 2022-01-28 | $42.62 | $42.62 | 483,000 | — | — |
| 2022-01-27 | $41.21 | $41.21 | 286,400 | — | — |
| 2022-01-26 | $42.95 | $42.95 | 327,700 | — | — |
| 2022-01-25 | $42.39 | $42.39 | 265,400 | — | — |
| 2022-01-24 | $44.00 | $44.00 | 529,700 | — | — |
| 2022-01-21 | $42.09 | $42.09 | 291,200 | — | — |
| 2022-01-20 | $44.86 | $44.86 | 470,000 | — | — |
| 2022-01-19 | $43.70 | $43.70 | 329,000 | — | — |
| 2022-01-18 | $45.12 | $45.12 | 623,400 | — | — |
| 2022-01-14 | $47.69 | $47.69 | 336,900 | — | — |
| 2022-01-13 | $47.10 | $47.10 | 326,300 | — | — |
| 2022-01-12 | $45.89 | $45.89 | 192,300 | — | — |
| 2022-01-11 | $46.91 | $46.91 | 483,100 | — | — |
| 2022-01-10 | $44.81 | $44.81 | 604,400 | — | — |
| 2022-01-07 | $45.29 | $45.29 | 557,800 | — | — |
| 2022-01-06 | $47.98 | $47.98 | 344,600 | — | — |
| 2022-01-05 | $49.98 | $49.98 | 379,600 | — | — |
| 2022-01-04 | $54.63 | $54.63 | 396,700 | — | — |
| 2022-01-03 | $55.07 | $55.07 | 385,400 | — | — |