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
- 2017-06-07 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 | $33.83 | $33.83 | 47,700 | — | — |
| 2022-12-29 | $32.59 | $32.59 | 29,000 | — | — |
| 2022-12-28 | $30.51 | $30.51 | 19,700 | — | — |
| 2022-12-27 | $32.27 | $32.27 | 15,900 | — | — |
| 2022-12-23 | $33.26 | $33.26 | 6,500 | — | — |
| 2022-12-22 | $33.66 | $33.66 | 10,600 | — | — |
| 2022-12-21 | $34.00 | $34.00 | 22,500 | — | — |
| 2022-12-20 | $33.56 | $33.56 | 20,700 | — | — |
| 2022-12-19 | $34.30 | $34.30 | 10,700 | — | — |
| 2022-12-16 | $34.97 | $34.97 | 47,500 | — | — |
| 2022-12-15 | $34.45 | $34.45 | 22,200 | — | — |
| 2022-12-14 | $35.18 | $35.18 | 34,600 | — | — |
| 2022-12-13 | $35.25 | $35.25 | 25,800 | — | — |
| 2022-12-12 | $34.57 | $34.57 | 19,800 | — | — |
| 2022-12-09 | $34.83 | $34.83 | 31,500 | — | — |
| 2022-12-08 | $34.90 | $34.90 | 29,100 | — | — |
| 2022-12-07 | $33.42 | $33.42 | 30,200 | — | — |
| 2022-12-06 | $32.39 | $32.39 | 21,900 | — | — |
| 2022-12-05 | $33.10 | $33.10 | 17,500 | — | — |
| 2022-12-02 | $33.41 | $33.41 | 24,000 | — | — |
| 2022-12-01 | $34.36 | $34.36 | 12,700 | — | — |
| 2022-11-30 | $33.53 | $33.53 | 40,600 | — | — |
| 2022-11-29 | $32.88 | $32.88 | 15,200 | — | — |
| 2022-11-28 | $33.40 | $33.40 | 20,700 | — | — |
| 2022-11-25 | $33.98 | $33.98 | 4,500 | — | — |
| 2022-11-23 | $34.09 | $34.09 | 11,600 | — | — |
| 2022-11-22 | $33.12 | $33.12 | 29,600 | — | — |
| 2022-11-21 | $33.47 | $33.47 | 13,400 | — | — |
| 2022-11-18 | $34.14 | $34.14 | 18,300 | — | — |
| 2022-11-17 | $34.29 | $34.29 | 6,600 | — | — |
| 2022-11-16 | $34.68 | $34.68 | 22,400 | — | — |
| 2022-11-15 | $34.53 | $34.53 | 26,200 | — | — |
| 2022-11-14 | $33.88 | $33.88 | 27,300 | — | — |
| 2022-11-11 | $34.82 | $34.82 | 71,700 | — | — |
| 2022-11-10 | $36.55 | $36.55 | 45,200 | — | — |
| 2022-11-09 | $35.23 | $35.23 | 67,200 | — | — |
| 2022-11-08 | $34.90 | $34.90 | 78,200 | — | — |
| 2022-11-07 | $35.10 | $35.10 | 29,800 | — | — |
| 2022-11-04 | $34.52 | $34.52 | 27,500 | — | — |
| 2022-11-03 | $34.41 | $34.41 | 7,200 | — | — |
| 2022-11-02 | $35.10 | $35.10 | 27,200 | — | — |
| 2022-11-01 | $37.31 | $37.31 | 42,700 | — | — |
| 2022-10-31 | $38.00 | $38.00 | 23,400 | — | — |
| 2022-10-28 | $37.52 | $37.52 | 24,200 | — | — |
| 2022-10-27 | $36.66 | $36.66 | 27,400 | — | — |
| 2022-10-26 | $36.12 | $36.12 | 45,300 | — | — |
| 2022-10-25 | $36.73 | $36.73 | 50,900 | — | — |
| 2022-10-24 | $36.45 | $36.45 | 23,200 | — | — |
| 2022-10-21 | $36.15 | $36.15 | 68,000 | — | — |
| 2022-10-20 | $35.07 | $35.07 | 52,000 | — | — |
| 2022-10-19 | $35.35 | $35.35 | 155,200 | — | — |
| 2022-10-18 | $33.34 | $33.34 | 65,100 | — | — |
| 2022-10-17 | $33.02 | $33.02 | 65,100 | — | — |
| 2022-10-14 | $30.78 | $30.78 | 38,400 | — | — |
| 2022-10-13 | $30.18 | $30.18 | 66,300 | — | — |
| 2022-10-12 | $29.12 | $29.12 | 152,200 | — | — |
| 2022-10-11 | $26.13 | $26.13 | 73,000 | — | — |
| 2022-10-10 | $25.18 | $25.18 | 14,900 | — | — |
| 2022-10-07 | $25.76 | $25.76 | 55,300 | — | — |
| 2022-10-06 | $27.34 | $27.34 | 11,600 | — | — |
| 2022-10-05 | $27.79 | $27.79 | 21,600 | — | — |
| 2022-10-04 | $28.69 | $28.69 | 22,900 | — | — |
| 2022-10-03 | $28.01 | $28.01 | 38,600 | — | — |
| 2022-09-30 | $28.76 | $28.76 | 35,200 | — | — |
| 2022-09-29 | $27.73 | $27.73 | 20,700 | — | — |
| 2022-09-28 | $27.98 | $27.98 | 33,300 | — | — |
| 2022-09-27 | $27.01 | $27.01 | 14,900 | — | — |
| 2022-09-26 | $26.66 | $26.66 | 26,800 | — | — |
| 2022-09-23 | $26.18 | $26.18 | 32,300 | — | — |
| 2022-09-22 | $25.99 | $25.99 | 28,100 | — | — |
| 2022-09-21 | $26.69 | $26.69 | 22,900 | — | — |
| 2022-09-20 | $27.04 | $27.04 | 40,000 | — | — |
| 2022-09-19 | $27.25 | $27.25 | 27,200 | — | — |
| 2022-09-16 | $27.71 | $27.71 | 37,500 | — | — |
| 2022-09-15 | $27.31 | $27.31 | 30,500 | — | — |
| 2022-09-14 | $28.19 | $28.19 | 35,800 | — | — |
| 2022-09-13 | $28.79 | $28.79 | 35,900 | — | — |
| 2022-09-12 | $29.40 | $29.40 | 63,600 | — | — |
| 2022-09-09 | $29.74 | $29.74 | 66,300 | — | — |
| 2022-09-08 | $29.50 | $29.50 | 21,600 | — | — |
| 2022-09-07 | $30.37 | $30.37 | 47,000 | — | — |
| 2022-09-06 | $30.85 | $30.85 | 30,700 | — | — |
| 2022-09-02 | $30.85 | $30.85 | 23,600 | — | — |
| 2022-09-01 | $30.72 | $30.72 | 20,000 | — | — |
| 2022-08-31 | $32.63 | $32.63 | 49,500 | — | — |
| 2022-08-30 | $31.06 | $31.06 | 24,900 | — | — |
| 2022-08-29 | $31.84 | $31.84 | 56,800 | — | — |
| 2022-08-26 | $32.02 | $32.02 | 30,900 | — | — |
| 2022-08-25 | $33.58 | $33.58 | 33,800 | — | — |
| 2022-08-24 | $33.92 | $33.92 | 36,300 | — | — |
| 2022-08-23 | $33.91 | $33.91 | 60,100 | — | — |
| 2022-08-22 | $34.53 | $34.53 | 37,900 | — | — |
| 2022-08-19 | $35.46 | $35.46 | 29,800 | — | — |
| 2022-08-18 | $35.91 | $35.91 | 35,100 | — | — |
| 2022-08-17 | $35.82 | $35.82 | 55,200 | — | — |
| 2022-08-16 | $36.08 | $36.08 | 32,600 | — | — |
| 2022-08-15 | $35.96 | $35.96 | 48,800 | — | — |
| 2022-08-12 | $37.00 | $37.00 | 42,900 | — | — |
| 2022-08-11 | $37.72 | $37.72 | 76,300 | — | — |
| 2022-08-10 | $37.89 | $37.89 | 145,800 | — | — |
| 2022-08-09 | $33.15 | $33.15 | 27,200 | — | — |
| 2022-08-08 | $33.16 | $33.16 | 36,700 | — | — |
| 2022-08-05 | $33.26 | $33.26 | 13,000 | — | — |
| 2022-08-04 | $33.06 | $33.06 | 20,200 | — | — |
| 2022-08-03 | $33.18 | $33.18 | 17,000 | — | — |
| 2022-08-02 | $34.10 | $34.10 | 29,300 | — | — |
| 2022-08-01 | $34.67 | $34.67 | 49,300 | — | — |
| 2022-07-29 | $33.59 | $33.59 | 51,800 | — | — |
| 2022-07-28 | $32.54 | $32.54 | 23,700 | — | — |
| 2022-07-27 | $31.64 | $31.64 | 34,500 | — | — |
| 2022-07-26 | $30.45 | $30.45 | 34,400 | — | — |
| 2022-07-25 | $31.24 | $31.24 | 21,500 | — | — |
| 2022-07-22 | $32.15 | $32.15 | 15,500 | — | — |
| 2022-07-21 | $33.28 | $33.28 | 25,700 | — | — |
| 2022-07-20 | $34.62 | $34.62 | 41,700 | — | — |
| 2022-07-19 | $33.91 | $33.91 | 37,000 | — | — |
| 2022-07-18 | $32.79 | $32.79 | 33,600 | — | — |
| 2022-07-15 | $32.99 | $32.99 | 45,400 | — | — |
| 2022-07-14 | $31.43 | $31.43 | 58,200 | — | — |
| 2022-07-13 | $31.03 | $31.03 | 30,600 | — | — |
| 2022-07-12 | $30.26 | $30.26 | 47,600 | — | — |
| 2022-07-11 | $30.25 | $30.25 | 24,100 | — | — |
| 2022-07-08 | $29.87 | $29.87 | 19,100 | — | — |
| 2022-07-07 | $29.65 | $29.65 | 19,900 | — | — |
| 2022-07-06 | $28.19 | $28.19 | 19,300 | — | — |
| 2022-07-05 | $28.11 | $28.11 | 21,500 | — | — |
| 2022-07-01 | $27.33 | $27.33 | 21,000 | — | — |
| 2022-06-30 | $26.91 | $26.91 | 22,100 | — | — |
| 2022-06-29 | $26.34 | $26.34 | 22,100 | — | — |
| 2022-06-28 | $26.06 | $26.06 | 21,100 | — | — |
| 2022-06-27 | $27.24 | $27.24 | 15,800 | — | — |
| 2022-06-24 | $27.39 | $27.39 | 38,200 | — | — |
| 2022-06-23 | $27.07 | $27.07 | 31,800 | — | — |
| 2022-06-22 | $25.32 | $25.32 | 61,400 | — | — |
| 2022-06-21 | $25.10 | $25.10 | 47,800 | — | — |
| 2022-06-17 | $25.18 | $25.18 | 75,800 | — | — |
| 2022-06-16 | $25.44 | $25.44 | 60,500 | — | — |
| 2022-06-15 | $26.39 | $26.39 | 61,700 | — | — |
| 2022-06-14 | $26.89 | $26.89 | 26,700 | — | — |
| 2022-06-13 | $28.23 | $28.23 | 33,100 | — | — |
| 2022-06-10 | $29.69 | $29.69 | 28,800 | — | — |
| 2022-06-09 | $30.20 | $30.20 | 21,600 | — | — |
| 2022-06-08 | $30.24 | $30.24 | 29,100 | — | — |
| 2022-06-07 | $30.26 | $30.26 | 17,300 | — | — |
| 2022-06-06 | $29.98 | $29.98 | 11,100 | — | — |
| 2022-06-03 | $30.39 | $30.39 | 24,500 | — | — |
| 2022-06-02 | $30.87 | $30.87 | 17,300 | — | — |
| 2022-06-01 | $30.89 | $30.89 | 42,400 | — | — |
| 2022-05-31 | $30.16 | $30.16 | 27,700 | — | — |
| 2022-05-27 | $31.38 | $31.38 | 17,000 | — | — |
| 2022-05-26 | $30.12 | $30.12 | 18,600 | — | — |
| 2022-05-25 | $29.58 | $29.58 | 27,600 | — | — |
| 2022-05-24 | $29.36 | $29.36 | 45,600 | — | — |
| 2022-05-23 | $29.29 | $29.29 | 60,800 | — | — |
| 2022-05-20 | $29.55 | $29.55 | 64,500 | — | — |
| 2022-05-19 | $28.75 | $28.75 | 42,600 | — | — |
| 2022-05-18 | $27.89 | $27.89 | 35,900 | — | — |
| 2022-05-17 | $28.86 | $28.86 | 35,700 | — | — |
| 2022-05-16 | $27.90 | $27.90 | 38,200 | — | — |
| 2022-05-13 | $28.02 | $28.02 | 56,000 | — | — |
| 2022-05-12 | $26.51 | $26.51 | 38,600 | — | — |
| 2022-05-11 | $25.82 | $25.82 | 79,100 | — | — |
| 2022-05-10 | $25.03 | $25.03 | 83,100 | — | — |
| 2022-05-09 | $25.10 | $25.10 | 61,200 | — | — |
| 2022-05-06 | $26.40 | $26.40 | 28,400 | — | — |
| 2022-05-05 | $26.98 | $26.98 | 35,400 | — | — |
| 2022-05-04 | $28.43 | $28.43 | 29,300 | — | — |
| 2022-05-03 | $27.42 | $27.42 | 22,400 | — | — |
| 2022-05-02 | $27.88 | $27.88 | 18,600 | — | — |
| 2022-04-29 | $27.45 | $27.45 | 28,200 | — | — |
| 2022-04-28 | $28.47 | $28.47 | 40,900 | — | — |
| 2022-04-27 | $27.43 | $27.43 | 23,300 | — | — |
| 2022-04-26 | $27.96 | $27.96 | 39,800 | — | — |
| 2022-04-25 | $29.04 | $29.04 | 58,200 | — | — |
| 2022-04-22 | $29.10 | $29.10 | 58,800 | — | — |
| 2022-04-21 | $27.92 | $27.92 | 47,400 | — | — |
| 2022-04-20 | $29.30 | $29.30 | 23,800 | — | — |
| 2022-04-19 | $29.48 | $29.48 | 25,100 | — | — |
| 2022-04-18 | $29.03 | $29.03 | 33,700 | — | — |
| 2022-04-14 | $30.05 | $30.05 | 87,600 | — | — |
| 2022-04-13 | $29.98 | $29.98 | 107,800 | — | — |
| 2022-04-12 | $26.60 | $26.60 | 519,700 | — | — |
| 2022-04-11 | $25.35 | $25.35 | 17,900 | — | — |
| 2022-04-08 | $25.60 | $25.60 | 33,000 | — | — |
| 2022-04-07 | $26.30 | $26.30 | 42,500 | — | — |
| 2022-04-06 | $26.99 | $26.99 | 28,000 | — | — |
| 2022-04-05 | $27.79 | $27.79 | 32,100 | — | — |
| 2022-04-04 | $27.91 | $27.91 | 27,000 | — | — |
| 2022-04-01 | $27.57 | $27.57 | 46,200 | — | — |
| 2022-03-31 | $27.72 | $27.72 | 33,200 | — | — |
| 2022-03-30 | $27.77 | $27.77 | 75,800 | — | — |
| 2022-03-29 | $28.21 | $28.21 | 70,300 | — | — |
| 2022-03-28 | $27.40 | $27.40 | 23,700 | — | — |
| 2022-03-25 | $27.33 | $27.33 | 147,800 | — | — |
| 2022-03-24 | $27.69 | $27.69 | 60,400 | — | — |
| 2022-03-23 | $27.87 | $27.87 | 28,900 | — | — |
| 2022-03-22 | $28.54 | $28.54 | 40,600 | — | — |
| 2022-03-21 | $28.26 | $28.26 | 41,700 | — | — |
| 2022-03-18 | $27.80 | $27.80 | 111,100 | — | — |
| 2022-03-17 | $28.42 | $28.42 | 45,800 | — | — |
| 2022-03-16 | $28.50 | $28.50 | 108,200 | — | — |
| 2022-03-15 | $27.82 | $27.82 | 67,100 | — | — |
| 2022-03-14 | $27.60 | $27.60 | 80,100 | — | — |
| 2022-03-11 | $27.95 | $27.95 | 44,300 | — | — |
| 2022-03-10 | $29.95 | $29.95 | 24,800 | — | — |
| 2022-03-09 | $30.02 | $30.02 | 59,800 | — | — |
| 2022-03-08 | $28.62 | $28.62 | 66,100 | — | — |
| 2022-03-07 | $28.78 | $28.78 | 61,700 | — | — |
| 2022-03-04 | $28.21 | $28.21 | 32,100 | — | — |
| 2022-03-03 | $27.35 | $27.35 | 46,800 | — | — |
| 2022-03-02 | $26.36 | $26.36 | 40,800 | — | — |
| 2022-03-01 | $25.53 | $25.53 | 30,700 | — | — |
| 2022-02-28 | $25.68 | $25.68 | 33,800 | — | — |
| 2022-02-25 | $25.31 | $25.31 | 28,700 | — | — |
| 2022-02-24 | $24.91 | $24.91 | 57,100 | — | — |
| 2022-02-23 | $23.84 | $23.84 | 46,600 | — | — |
| 2022-02-22 | $25.00 | $25.00 | 38,200 | — | — |
| 2022-02-18 | $25.50 | $25.50 | 28,600 | — | — |
| 2022-02-17 | $26.50 | $26.50 | 41,000 | — | — |
| 2022-02-16 | $27.04 | $27.04 | 34,200 | — | — |
| 2022-02-15 | $27.67 | $27.67 | 30,100 | — | — |
| 2022-02-14 | $26.52 | $26.52 | 36,500 | — | — |
| 2022-02-11 | $25.86 | $25.86 | 24,300 | — | — |
| 2022-02-10 | $26.54 | $26.54 | 29,500 | — | — |
| 2022-02-09 | $27.39 | $27.39 | 20,200 | — | — |
| 2022-02-08 | $26.90 | $26.90 | 12,700 | — | — |
| 2022-02-07 | $27.08 | $27.08 | 35,200 | — | — |
| 2022-02-04 | $28.02 | $28.02 | 47,200 | — | — |
| 2022-02-03 | $26.25 | $26.25 | 85,800 | — | — |
| 2022-02-02 | $26.25 | $26.25 | 45,500 | — | — |
| 2022-02-01 | $26.34 | $26.34 | 42,300 | — | — |
| 2022-01-31 | $26.37 | $26.37 | 54,300 | — | — |
| 2022-01-28 | $25.53 | $25.53 | 43,300 | — | — |
| 2022-01-27 | $24.78 | $24.78 | 45,800 | — | — |
| 2022-01-26 | $25.78 | $25.78 | 45,500 | — | — |
| 2022-01-25 | $25.67 | $25.67 | 33,800 | — | — |
| 2022-01-24 | $26.31 | $26.31 | 68,900 | — | — |
| 2022-01-21 | $25.59 | $25.59 | 51,800 | — | — |
| 2022-01-20 | $26.28 | $26.28 | 35,000 | — | — |
| 2022-01-19 | $26.86 | $26.86 | 37,100 | — | — |
| 2022-01-18 | $27.03 | $27.03 | 41,100 | — | — |
| 2022-01-14 | $28.04 | $28.04 | 40,400 | — | — |
| 2022-01-13 | $27.96 | $27.96 | 49,700 | — | — |
| 2022-01-12 | $28.17 | $28.17 | 209,000 | — | — |
| 2022-01-11 | $28.51 | $28.51 | 37,400 | — | — |
| 2022-01-10 | $27.97 | $27.97 | 23,800 | — | — |
| 2022-01-07 | $28.07 | $28.07 | 16,700 | — | — |
| 2022-01-06 | $28.19 | $28.19 | 38,800 | — | — |
| 2022-01-05 | $28.42 | $28.42 | 114,200 | — | — |
| 2022-01-04 | $29.91 | $29.91 | 58,600 | — | — |
| 2022-01-03 | $30.71 | $30.71 | 49,400 | — | — |