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
- 2008-08-12 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 | $21.33 | $22.63 | 316,400 | — | — |
| 2022-12-29 | $20.59 | $21.85 | 319,500 | — | — |
| 2022-12-28 | $18.79 | $19.94 | 265,500 | — | — |
| 2022-12-27 | $17.91 | $19.00 | 227,400 | — | — |
| 2022-12-23 | $18.94 | $20.09 | 122,000 | — | — |
| 2022-12-22 | $19.38 | $20.56 | 248,400 | — | — |
| 2022-12-21 | $19.28 | $20.46 | 193,800 | — | — |
| 2022-12-20 | $19.40 | $20.58 | 226,300 | — | — |
| 2022-12-19 | $19.46 | $20.65 | 274,100 | — | — |
| 2022-12-16 | $20.06 | $21.28 | 547,900 | — | — |
| 2022-12-15 | $20.90 | $22.17 | 280,700 | — | — |
| 2022-12-14 | $22.25 | $23.61 | 291,800 | — | — |
| 2022-12-13 | $21.87 | $23.20 | 399,300 | — | — |
| 2022-12-12 | $21.79 | $23.12 | 231,500 | — | — |
| 2022-12-09 | $21.02 | $22.30 | 259,300 | — | — |
| 2022-12-08 | $21.79 | $23.12 | 222,300 | — | — |
| 2022-12-07 | $21.61 | $22.93 | 307,200 | — | — |
| 2022-12-06 | $22.60 | $23.98 | 262,700 | — | — |
| 2022-12-05 | $23.98 | $25.44 | 200,000 | — | — |
| 2022-12-02 | $24.98 | $26.50 | 204,100 | — | — |
| 2022-12-01 | $25.12 | $26.65 | 256,900 | — | — |
| 2022-11-30 | $23.95 | $25.41 | 376,000 | — | — |
| 2022-11-29 | $23.33 | $24.75 | 262,400 | — | — |
| 2022-11-28 | $22.37 | $23.73 | 235,900 | — | — |
| 2022-11-25 | $23.59 | $25.03 | 102,600 | — | — |
| 2022-11-23 | $22.91 | $24.31 | 242,000 | — | — |
| 2022-11-22 | $21.69 | $23.01 | 247,600 | — | — |
| 2022-11-21 | $21.52 | $22.83 | 205,500 | — | — |
| 2022-11-18 | $22.57 | $23.95 | 274,200 | — | — |
| 2022-11-17 | $23.32 | $24.74 | 296,700 | — | — |
| 2022-11-16 | $24.25 | $25.73 | 299,600 | — | — |
| 2022-11-15 | $26.44 | $28.05 | 310,100 | — | — |
| 2022-11-14 | $25.69 | $27.26 | 281,300 | — | — |
| 2022-11-11 | $28.53 | $30.27 | 404,600 | — | — |
| 2022-11-10 | $26.54 | $28.16 | 288,400 | — | — |
| 2022-11-09 | $22.36 | $23.72 | 226,700 | — | — |
| 2022-11-08 | $24.79 | $26.30 | 267,800 | — | — |
| 2022-11-07 | $23.97 | $25.43 | 334,800 | — | — |
| 2022-11-04 | $25.11 | $26.64 | 401,000 | — | — |
| 2022-11-03 | $24.20 | $25.68 | 420,600 | — | — |
| 2022-11-02 | $22.52 | $23.89 | 499,800 | — | — |
| 2022-11-01 | $24.80 | $26.31 | 282,300 | — | — |
| 2022-10-31 | $25.23 | $26.77 | 232,600 | — | — |
| 2022-10-28 | $24.91 | $26.43 | 224,800 | — | — |
| 2022-10-27 | $22.77 | $24.16 | 211,500 | — | — |
| 2022-10-26 | $22.65 | $24.03 | 253,200 | — | — |
| 2022-10-25 | $22.45 | $23.82 | 244,500 | — | — |
| 2022-10-24 | $21.57 | $22.89 | 201,200 | — | — |
| 2022-10-21 | $22.09 | $23.44 | 326,400 | — | — |
| 2022-10-20 | $21.38 | $22.68 | 315,100 | — | — |
| 2022-10-19 | $20.44 | $21.69 | 462,100 | — | — |
| 2022-10-18 | $22.92 | $24.32 | 231,000 | — | — |
| 2022-10-17 | $22.94 | $24.34 | 363,500 | — | — |
| 2022-10-14 | $21.67 | $22.99 | 290,800 | — | — |
| 2022-10-13 | $22.57 | $23.95 | 317,000 | — | — |
| 2022-10-12 | $22.09 | $23.44 | 289,300 | — | — |
| 2022-10-11 | $23.40 | $24.83 | 299,300 | — | — |
| 2022-10-10 | $24.37 | $25.86 | 348,100 | — | — |
| 2022-10-07 | $22.70 | $24.08 | 376,800 | — | — |
| 2022-10-06 | $24.63 | $26.13 | 204,200 | — | — |
| 2022-10-05 | $25.11 | $26.64 | 231,800 | — | — |
| 2022-10-04 | $26.50 | $28.12 | 337,900 | — | — |
| 2022-10-03 | $25.17 | $26.70 | 345,900 | — | — |
| 2022-09-30 | $23.86 | $25.31 | 275,100 | — | — |
| 2022-09-29 | $25.17 | $26.70 | 387,100 | — | — |
| 2022-09-28 | $27.06 | $28.71 | 564,500 | — | — |
| 2022-09-27 | $25.53 | $27.09 | 260,800 | — | — |
| 2022-09-26 | $25.24 | $26.78 | 316,100 | — | — |
| 2022-09-23 | $25.91 | $27.49 | 513,000 | — | — |
| 2022-09-22 | $26.42 | $28.03 | 355,000 | — | — |
| 2022-09-21 | $28.69 | $30.44 | 214,100 | — | — |
| 2022-09-20 | $30.39 | $32.24 | 220,300 | — | — |
| 2022-09-19 | $31.69 | $33.62 | 151,000 | — | — |
| 2022-09-16 | $32.18 | $34.14 | 261,000 | — | — |
| 2022-09-15 | $32.38 | $34.35 | 244,300 | — | — |
| 2022-09-14 | $32.81 | $34.81 | 207,100 | — | — |
| 2022-09-13 | $32.78 | $34.78 | 278,500 | — | — |
| 2022-09-12 | $36.77 | $39.01 | 215,800 | — | — |
| 2022-09-09 | $36.04 | $38.24 | 218,800 | — | — |
| 2022-09-08 | $33.80 | $35.86 | 259,200 | — | — |
| 2022-09-07 | $33.09 | $35.11 | 201,900 | — | — |
| 2022-09-06 | $31.01 | $32.90 | 284,900 | — | — |
| 2022-09-02 | $30.20 | $32.04 | 260,400 | — | — |
| 2022-09-01 | $30.23 | $32.07 | 310,400 | — | — |
| 2022-08-31 | $30.49 | $32.35 | 328,400 | — | — |
| 2022-08-30 | $32.45 | $34.43 | 322,700 | — | — |
| 2022-08-29 | $33.21 | $35.23 | 371,200 | — | — |
| 2022-08-26 | $34.71 | $36.83 | 300,300 | — | — |
| 2022-08-25 | $36.44 | $38.66 | 418,300 | — | — |
| 2022-08-24 | $33.10 | $35.12 | 293,500 | — | — |
| 2022-08-23 | $33.68 | $35.73 | 308,600 | — | — |
| 2022-08-22 | $35.09 | $37.23 | 416,500 | — | — |
| 2022-08-19 | $37.84 | $40.15 | 340,400 | — | — |
| 2022-08-18 | $42.19 | $44.76 | 93,300 | — | — |
| 2022-08-17 | $43.01 | $45.63 | 178,700 | — | — |
| 2022-08-16 | $45.82 | $48.61 | 99,200 | — | — |
| 2022-08-15 | $46.49 | $49.32 | 137,500 | — | — |
| 2022-08-12 | $47.78 | $50.69 | 119,900 | — | — |
| 2022-08-11 | $46.85 | $49.71 | 121,100 | — | — |
| 2022-08-10 | $47.09 | $49.96 | 282,600 | — | — |
| 2022-08-09 | $44.01 | $46.69 | 150,400 | — | — |
| 2022-08-08 | $47.03 | $49.90 | 291,200 | — | — |
| 2022-08-05 | $43.21 | $45.84 | 529,400 | — | — |
| 2022-08-04 | $43.75 | $46.42 | 242,500 | — | — |
| 2022-08-03 | $44.18 | $46.87 | 248,300 | — | — |
| 2022-08-02 | $43.04 | $45.66 | 269,600 | — | — |
| 2022-08-01 | $44.92 | $47.66 | 285,900 | — | — |
| 2022-07-29 | $45.58 | $48.36 | 445,900 | — | — |
| 2022-07-28 | $46.74 | $49.59 | 396,600 | — | — |
| 2022-07-27 | $48.62 | $51.58 | 216,500 | — | — |
| 2022-07-26 | $46.18 | $49.00 | 152,400 | — | — |
| 2022-07-25 | $48.60 | $51.56 | 181,000 | — | — |
| 2022-07-22 | $50.27 | $53.34 | 107,500 | — | — |
| 2022-07-21 | $51.51 | $54.65 | 162,800 | — | — |
| 2022-07-20 | $49.92 | $52.96 | 181,100 | — | — |
| 2022-07-19 | $47.25 | $50.13 | 247,400 | — | — |
| 2022-07-18 | $43.55 | $46.21 | 214,300 | — | — |
| 2022-07-15 | $43.96 | $46.64 | 219,200 | — | — |
| 2022-07-14 | $41.21 | $43.72 | 190,300 | — | — |
| 2022-07-13 | $42.25 | $44.83 | 115,800 | — | — |
| 2022-07-12 | $44.09 | $46.78 | 134,700 | — | — |
| 2022-07-11 | $43.48 | $46.13 | 157,100 | — | — |
| 2022-07-08 | $46.92 | $49.78 | 182,800 | — | — |
| 2022-07-07 | $48.87 | $51.85 | 168,700 | — | — |
| 2022-07-06 | $46.82 | $49.67 | 174,300 | — | — |
| 2022-07-05 | $47.89 | $50.81 | 164,000 | — | — |
| 2022-07-01 | $46.08 | $48.89 | 220,000 | — | — |
| 2022-06-30 | $43.82 | $46.49 | 310,000 | — | — |
| 2022-06-29 | $46.70 | $49.55 | 301,600 | — | — |
| 2022-06-28 | $47.42 | $50.31 | 467,700 | — | — |
| 2022-06-27 | $51.02 | $54.13 | 487,400 | — | — |
| 2022-06-24 | $50.55 | $53.63 | 1,266,000 | — | — |
| 2022-06-23 | $54.87 | $58.22 | 204,200 | — | — |
| 2022-06-22 | $52.17 | $55.35 | 148,500 | — | — |
| 2022-06-21 | $51.89 | $55.05 | 201,700 | — | — |
| 2022-06-17 | $49.74 | $52.77 | 515,900 | — | — |
| 2022-06-16 | $49.05 | $52.04 | 245,300 | — | — |
| 2022-06-15 | $53.08 | $56.32 | 293,900 | — | — |
| 2022-06-14 | $51.39 | $54.52 | 247,100 | — | — |
| 2022-06-13 | $54.58 | $57.91 | 190,300 | — | — |
| 2022-06-10 | $57.27 | $60.76 | 138,300 | — | — |
| 2022-06-09 | $59.78 | $63.43 | 174,400 | — | — |
| 2022-06-08 | $61.88 | $65.65 | 187,600 | — | — |
| 2022-06-07 | $62.12 | $65.91 | 158,900 | — | — |
| 2022-06-06 | $61.42 | $65.17 | 160,100 | — | — |
| 2022-06-03 | $61.86 | $65.63 | 156,300 | — | — |
| 2022-06-02 | $63.85 | $67.74 | 124,500 | — | — |
| 2022-06-01 | $60.23 | $63.90 | 120,600 | — | — |
| 2022-05-31 | $63.11 | $66.96 | 205,300 | — | — |
| 2022-05-27 | $64.72 | $68.67 | 237,100 | — | — |
| 2022-05-26 | $57.15 | $60.63 | 182,500 | — | — |
| 2022-05-25 | $56.17 | $59.59 | 169,300 | — | — |
| 2022-05-24 | $54.98 | $58.33 | 178,700 | — | — |
| 2022-05-23 | $59.95 | $63.61 | 170,900 | — | — |
| 2022-05-20 | $62.95 | $66.79 | 173,700 | — | — |
| 2022-05-19 | $64.57 | $68.51 | 160,700 | — | — |
| 2022-05-18 | $64.63 | $68.57 | 150,000 | — | — |
| 2022-05-17 | $68.09 | $72.24 | 120,800 | — | — |
| 2022-05-16 | $64.51 | $68.44 | 225,800 | — | — |
| 2022-05-13 | $68.17 | $72.33 | 257,900 | — | — |
| 2022-05-12 | $65.05 | $69.02 | 418,200 | — | — |
| 2022-05-11 | $59.19 | $62.80 | 198,900 | — | — |
| 2022-05-10 | $62.71 | $66.53 | 276,700 | — | — |
| 2022-05-09 | $65.37 | $69.36 | 327,600 | — | — |
| 2022-05-06 | $72.32 | $76.73 | 417,800 | — | — |
| 2022-05-05 | $80.78 | $85.71 | 662,500 | — | — |
| 2022-05-04 | $76.96 | $81.65 | 581,600 | — | — |
| 2022-05-03 | $77.90 | $82.65 | 415,300 | — | — |
| 2022-05-02 | $83.25 | $88.33 | 367,800 | — | — |
| 2022-04-29 | $79.42 | $84.26 | 251,100 | — | — |
| 2022-04-28 | $84.43 | $89.58 | 315,700 | — | — |
| 2022-04-27 | $83.45 | $88.54 | 341,400 | — | — |
| 2022-04-26 | $86.55 | $91.83 | 159,500 | — | — |
| 2022-04-25 | $93.51 | $99.21 | 154,200 | — | — |
| 2022-04-22 | $88.99 | $94.42 | 185,300 | — | — |
| 2022-04-21 | $93.69 | $99.40 | 184,500 | — | — |
| 2022-04-20 | $101.40 | $107.58 | 96,700 | — | — |
| 2022-04-19 | $104.49 | $110.86 | 116,900 | — | — |
| 2022-04-18 | $102.21 | $108.44 | 200,200 | — | — |
| 2022-04-14 | $104.17 | $110.52 | 250,500 | — | — |
| 2022-04-13 | $108.89 | $115.53 | 96,300 | — | — |
| 2022-04-12 | $108.98 | $115.63 | 93,500 | — | — |
| 2022-04-11 | $109.14 | $115.79 | 79,600 | — | — |
| 2022-04-08 | $108.76 | $115.39 | 140,200 | — | — |
| 2022-04-07 | $111.59 | $118.39 | 143,000 | — | — |
| 2022-04-06 | $113.31 | $120.22 | 224,200 | — | — |
| 2022-04-05 | $124.68 | $132.28 | 233,400 | — | — |
| 2022-04-04 | $127.71 | $135.50 | 147,800 | — | — |
| 2022-04-01 | $122.40 | $129.86 | 149,300 | — | — |
| 2022-03-31 | $119.67 | $126.97 | 135,000 | — | — |
| 2022-03-30 | $120.77 | $128.13 | 122,800 | — | — |
| 2022-03-29 | $122.86 | $130.35 | 110,400 | — | — |
| 2022-03-28 | $119.50 | $126.79 | 104,500 | — | — |
| 2022-03-25 | $115.55 | $122.60 | 92,800 | — | — |
| 2022-03-24 | $117.18 | $124.33 | 102,300 | — | — |
| 2022-03-23 | $120.26 | $127.59 | 124,100 | — | — |
| 2022-03-22 | $121.54 | $128.95 | 143,000 | — | — |
| 2022-03-21 | $117.74 | $124.92 | 180,700 | — | — |
| 2022-03-18 | $119.80 | $127.10 | 215,700 | — | — |
| 2022-03-17 | $112.44 | $119.30 | 202,800 | — | — |
| 2022-03-16 | $107.84 | $114.42 | 216,000 | — | — |
| 2022-03-15 | $101.61 | $107.81 | 174,800 | — | — |
| 2022-03-14 | $95.93 | $101.78 | 158,100 | — | — |
| 2022-03-11 | $97.26 | $103.19 | 170,000 | — | — |
| 2022-03-10 | $102.51 | $108.76 | 217,400 | — | — |
| 2022-03-09 | $103.10 | $109.39 | 181,600 | — | — |
| 2022-03-08 | $100.40 | $106.52 | 271,800 | — | — |
| 2022-03-07 | $96.43 | $102.31 | 238,000 | — | — |
| 2022-03-04 | $97.98 | $103.95 | 258,600 | — | — |
| 2022-03-03 | $106.28 | $112.76 | 171,000 | — | — |
| 2022-03-02 | $113.27 | $120.18 | 179,500 | — | — |
| 2022-03-01 | $116.78 | $123.90 | 285,200 | — | — |
| 2022-02-28 | $121.01 | $128.39 | 284,500 | — | — |
| 2022-02-25 | $116.07 | $123.15 | 525,300 | — | — |
| 2022-02-24 | $100.36 | $106.48 | 460,000 | — | — |
| 2022-02-23 | $96.33 | $102.20 | 311,300 | — | — |
| 2022-02-22 | $104.07 | $110.42 | 223,500 | — | — |
| 2022-02-18 | $110.24 | $116.96 | 269,600 | — | — |
| 2022-02-17 | $109.73 | $116.42 | 216,900 | — | — |
| 2022-02-16 | $111.60 | $118.40 | 192,600 | — | — |
| 2022-02-15 | $117.27 | $124.42 | 172,100 | — | — |
| 2022-02-14 | $113.43 | $120.35 | 209,200 | — | — |
| 2022-02-11 | $115.60 | $122.65 | 190,500 | — | — |
| 2022-02-10 | $119.50 | $126.79 | 238,600 | — | — |
| 2022-02-09 | $124.35 | $131.93 | 180,100 | — | — |
| 2022-02-08 | $123.55 | $131.08 | 119,500 | — | — |
| 2022-02-07 | $119.03 | $126.29 | 566,400 | — | — |
| 2022-02-04 | $125.20 | $132.83 | 150,200 | — | — |
| 2022-02-03 | $126.30 | $134.00 | 251,200 | — | — |
| 2022-02-02 | $130.50 | $138.46 | 385,700 | — | — |
| 2022-02-01 | $124.63 | $132.23 | 160,100 | — | — |
| 2022-01-31 | $121.84 | $129.27 | 254,600 | — | — |
| 2022-01-28 | $114.82 | $121.82 | 240,400 | — | — |
| 2022-01-27 | $114.34 | $121.31 | 268,800 | — | — |
| 2022-01-26 | $121.28 | $128.68 | 201,700 | — | — |
| 2022-01-25 | $127.60 | $135.38 | 124,500 | — | — |
| 2022-01-24 | $129.25 | $137.13 | 246,500 | — | — |
| 2022-01-21 | $128.24 | $136.06 | 184,600 | — | — |
| 2022-01-20 | $131.50 | $139.52 | 176,500 | — | — |
| 2022-01-19 | $129.52 | $137.42 | 179,000 | — | — |
| 2022-01-18 | $135.65 | $143.92 | 239,900 | — | — |
| 2022-01-14 | $138.20 | $146.63 | 237,900 | — | — |
| 2022-01-13 | $135.43 | $143.69 | 108,800 | — | — |
| 2022-01-12 | $136.95 | $145.30 | 221,900 | — | — |
| 2022-01-11 | $139.14 | $147.62 | 176,400 | — | — |
| 2022-01-10 | $131.55 | $139.57 | 259,300 | — | — |
| 2022-01-07 | $130.21 | $138.15 | 201,100 | — | — |
| 2022-01-06 | $129.40 | $137.29 | 282,400 | — | — |
| 2022-01-05 | $126.47 | $134.18 | 319,500 | — | — |
| 2022-01-04 | $126.84 | $134.57 | 167,700 | — | — |
| 2022-01-03 | $126.29 | $133.99 | 132,300 | — | — |