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
- 2014-06-18 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 | $31.79 | $52.24 | 225,200 | — | — |
| 2022-12-29 | $31.90 | $52.42 | 187,700 | — | — |
| 2022-12-28 | $31.12 | $51.14 | 290,900 | — | — |
| 2022-12-27 | $32.27 | $53.03 | 280,100 | — | — |
| 2022-12-23 | $32.22 | $52.95 | 239,500 | — | — |
| 2022-12-22 | $30.41 | $49.97 | 316,900 | — | — |
| 2022-12-21 | $31.71 | $52.11 | 271,800 | — | — |
| 2022-12-20 | $31.17 | $51.22 | 625,600 | — | — |
| 2022-12-19 | $30.23 | $49.68 | 291,500 | — | — |
| 2022-12-16 | $30.33 | $49.84 | 594,000 | — | — |
| 2022-12-15 | $31.24 | $51.34 | 242,000 | — | — |
| 2022-12-14 | $31.26 | $51.37 | 367,200 | — | — |
| 2022-12-13 | $31.91 | $52.44 | 347,500 | — | — |
| 2022-12-12 | $30.89 | $50.76 | 493,700 | — | — |
| 2022-12-09 | $29.67 | $48.76 | 317,700 | — | — |
| 2022-12-08 | $30.57 | $50.24 | 412,000 | — | — |
| 2022-12-07 | $31.30 | $51.44 | 365,600 | — | — |
| 2022-12-06 | $31.22 | $51.31 | 390,800 | — | — |
| 2022-12-05 | $32.35 | $53.16 | 400,300 | — | — |
| 2022-12-02 | $33.24 | $54.63 | 269,600 | — | — |
| 2022-12-01 | $32.85 | $53.98 | 333,200 | — | — |
| 2022-11-30 | $33.03 | $54.28 | 423,700 | — | — |
| 2022-11-29 | $32.51 | $53.43 | 396,700 | — | — |
| 2022-11-28 | $32.25 | $53.00 | 695,500 | — | — |
| 2022-11-25 | $32.78 | $53.87 | 275,400 | — | — |
| 2022-11-23 | $32.63 | $53.62 | 310,400 | — | — |
| 2022-11-22 | $32.50 | $53.41 | 497,600 | — | — |
| 2022-11-21 | $31.36 | $51.54 | 600,900 | — | — |
| 2022-11-18 | $32.33 | $53.13 | 341,600 | — | — |
| 2022-11-17 | $32.68 | $53.71 | 463,000 | — | — |
| 2022-11-16 | $32.74 | $53.80 | 461,600 | — | — |
| 2022-11-15 | $33.40 | $54.08 | 822,500 | — | — |
| 2022-11-14 | $33.25 | $53.84 | 746,100 | — | — |
| 2022-11-11 | $33.33 | $53.97 | 664,300 | — | — |
| 2022-11-10 | $32.96 | $53.37 | 1,036,600 | — | — |
| 2022-11-09 | $32.30 | $52.30 | 977,700 | — | — |
| 2022-11-08 | $34.26 | $55.48 | 1,133,100 | — | — |
| 2022-11-07 | $35.42 | $57.35 | 899,200 | — | — |
| 2022-11-04 | $34.35 | $55.62 | 876,200 | — | — |
| 2022-11-03 | $34.10 | $55.22 | 839,100 | — | — |
| 2022-11-02 | $33.76 | $54.67 | 676,000 | — | — |
| 2022-11-01 | $33.58 | $54.37 | 299,000 | — | — |
| 2022-10-31 | $33.35 | $54.00 | 347,400 | — | — |
| 2022-10-28 | $33.10 | $53.60 | 286,400 | — | — |
| 2022-10-27 | $32.76 | $53.05 | 481,800 | — | — |
| 2022-10-26 | $33.70 | $54.57 | 390,900 | — | — |
| 2022-10-25 | $33.01 | $53.45 | 335,100 | — | — |
| 2022-10-24 | $32.99 | $53.42 | 353,600 | — | — |
| 2022-10-21 | $33.04 | $53.50 | 333,900 | — | — |
| 2022-10-20 | $32.75 | $53.03 | 377,500 | — | — |
| 2022-10-19 | $32.91 | $53.29 | 731,900 | — | — |
| 2022-10-18 | $32.39 | $52.45 | 293,600 | — | — |
| 2022-10-17 | $31.81 | $51.51 | 237,500 | — | — |
| 2022-10-14 | $31.31 | $50.70 | 346,900 | — | — |
| 2022-10-13 | $32.55 | $52.71 | 599,700 | — | — |
| 2022-10-12 | $32.25 | $52.22 | 294,300 | — | — |
| 2022-10-11 | $31.95 | $51.74 | 606,400 | — | — |
| 2022-10-10 | $32.34 | $52.37 | 1,073,100 | — | — |
| 2022-10-07 | $31.71 | $51.35 | 349,900 | — | — |
| 2022-10-06 | $31.80 | $51.49 | 250,800 | — | — |
| 2022-10-05 | $31.50 | $51.01 | 273,800 | — | — |
| 2022-10-04 | $31.04 | $50.26 | 539,900 | — | — |
| 2022-10-03 | $30.21 | $48.92 | 410,600 | — | — |
| 2022-09-30 | $28.66 | $46.41 | 301,600 | — | — |
| 2022-09-29 | $28.39 | $45.97 | 309,000 | — | — |
| 2022-09-28 | $28.60 | $46.31 | 462,100 | — | — |
| 2022-09-27 | $26.22 | $42.46 | 860,300 | — | — |
| 2022-09-26 | $25.81 | $41.79 | 991,700 | — | — |
| 2022-09-23 | $26.87 | $43.51 | 771,900 | — | — |
| 2022-09-22 | $29.61 | $47.95 | 480,100 | — | — |
| 2022-09-21 | $30.30 | $49.06 | 290,800 | — | — |
| 2022-09-20 | $30.99 | $50.18 | 255,300 | — | — |
| 2022-09-19 | $30.69 | $49.70 | 497,900 | — | — |
| 2022-09-16 | $31.52 | $51.04 | 613,700 | — | — |
| 2022-09-15 | $31.97 | $51.77 | 486,300 | — | — |
| 2022-09-14 | $32.79 | $53.10 | 537,700 | — | — |
| 2022-09-13 | $31.06 | $50.29 | 274,200 | — | — |
| 2022-09-12 | $31.44 | $50.91 | 396,300 | — | — |
| 2022-09-09 | $31.15 | $50.44 | 532,000 | — | — |
| 2022-09-08 | $30.41 | $49.24 | 290,200 | — | — |
| 2022-09-07 | $29.63 | $47.98 | 394,900 | — | — |
| 2022-09-06 | $30.21 | $48.92 | 305,500 | — | — |
| 2022-09-02 | $30.58 | $49.52 | 291,600 | — | — |
| 2022-09-01 | $29.68 | $48.06 | 470,400 | — | — |
| 2022-08-31 | $30.52 | $49.42 | 519,300 | — | — |
| 2022-08-30 | $30.75 | $49.79 | 628,700 | — | — |
| 2022-08-29 | $31.90 | $51.65 | 574,000 | — | — |
| 2022-08-26 | $31.53 | $51.06 | 480,500 | — | — |
| 2022-08-25 | $32.34 | $52.37 | 407,700 | — | — |
| 2022-08-24 | $32.46 | $52.56 | 614,000 | — | — |
| 2022-08-23 | $32.26 | $52.24 | 1,484,400 | — | — |
| 2022-08-22 | $31.67 | $51.28 | 1,668,600 | — | — |
| 2022-08-19 | $29.92 | $48.45 | 347,800 | — | — |
| 2022-08-18 | $30.86 | $49.97 | 455,600 | — | — |
| 2022-08-17 | $29.41 | $47.62 | 370,200 | — | — |
| 2022-08-16 | $29.39 | $47.59 | 551,500 | — | — |
| 2022-08-15 | $29.87 | $48.37 | 780,300 | — | — |
| 2022-08-12 | $31.72 | $50.05 | 902,500 | — | — |
| 2022-08-11 | $31.36 | $49.48 | 690,800 | — | — |
| 2022-08-10 | $30.17 | $47.61 | 723,200 | — | — |
| 2022-08-09 | $29.64 | $46.77 | 551,900 | — | — |
| 2022-08-08 | $29.29 | $46.22 | 567,700 | — | — |
| 2022-08-05 | $28.90 | $45.60 | 589,100 | — | — |
| 2022-08-04 | $28.19 | $44.48 | 802,100 | — | — |
| 2022-08-03 | $29.43 | $46.44 | 655,700 | — | — |
| 2022-08-02 | $30.67 | $48.39 | 1,168,100 | — | — |
| 2022-08-01 | $29.65 | $46.79 | 809,300 | — | — |
| 2022-07-29 | $30.74 | $48.51 | 714,600 | — | — |
| 2022-07-28 | $29.67 | $46.82 | 391,700 | — | — |
| 2022-07-27 | $29.60 | $46.71 | 391,200 | — | — |
| 2022-07-26 | $28.79 | $45.43 | 459,600 | — | — |
| 2022-07-25 | $28.36 | $44.75 | 595,700 | — | — |
| 2022-07-22 | $26.84 | $42.35 | 400,800 | — | — |
| 2022-07-21 | $27.02 | $42.64 | 416,000 | — | — |
| 2022-07-20 | $27.56 | $43.49 | 356,700 | — | — |
| 2022-07-19 | $26.98 | $42.57 | 369,800 | — | — |
| 2022-07-18 | $25.94 | $40.93 | 481,700 | — | — |
| 2022-07-15 | $25.41 | $40.09 | 282,700 | — | — |
| 2022-07-14 | $24.91 | $39.31 | 512,000 | — | — |
| 2022-07-13 | $25.80 | $40.71 | 430,300 | — | — |
| 2022-07-12 | $24.82 | $39.16 | 353,400 | — | — |
| 2022-07-11 | $25.66 | $40.49 | 313,200 | — | — |
| 2022-07-08 | $25.75 | $40.63 | 309,700 | — | — |
| 2022-07-07 | $25.80 | $40.71 | 604,600 | — | — |
| 2022-07-06 | $23.91 | $37.73 | 1,210,300 | — | — |
| 2022-07-05 | $25.20 | $39.76 | 714,400 | — | — |
| 2022-07-01 | $27.30 | $43.08 | 568,800 | — | — |
| 2022-06-30 | $26.68 | $42.10 | 833,200 | — | — |
| 2022-06-29 | $26.38 | $41.63 | 824,100 | — | — |
| 2022-06-28 | $27.77 | $43.82 | 970,500 | — | — |
| 2022-06-27 | $26.62 | $42.00 | 796,700 | — | — |
| 2022-06-24 | $25.26 | $39.86 | 1,095,600 | — | — |
| 2022-06-23 | $24.88 | $39.26 | 1,317,800 | — | — |
| 2022-06-22 | $26.47 | $41.77 | 1,263,100 | — | — |
| 2022-06-21 | $29.29 | $46.22 | 864,100 | — | — |
| 2022-06-17 | $28.75 | $45.36 | 1,687,700 | — | — |
| 2022-06-16 | $31.62 | $49.89 | 709,300 | — | — |
| 2022-06-15 | $32.68 | $51.57 | 324,100 | — | — |
| 2022-06-14 | $33.10 | $52.23 | 662,200 | — | — |
| 2022-06-13 | $33.07 | $52.18 | 782,900 | — | — |
| 2022-06-10 | $34.31 | $54.14 | 319,600 | — | — |
| 2022-06-09 | $34.55 | $54.52 | 246,600 | — | — |
| 2022-06-08 | $35.14 | $55.45 | 428,600 | — | — |
| 2022-06-07 | $35.39 | $55.84 | 554,100 | — | — |
| 2022-06-06 | $34.83 | $54.96 | 401,300 | — | — |
| 2022-06-03 | $34.75 | $54.83 | 573,200 | — | — |
| 2022-06-02 | $33.95 | $53.57 | 555,000 | — | — |
| 2022-06-01 | $33.82 | $53.36 | 583,100 | — | — |
| 2022-05-31 | $33.56 | $52.95 | 1,132,000 | — | — |
| 2022-05-27 | $32.63 | $51.49 | 395,800 | — | — |
| 2022-05-26 | $31.66 | $49.96 | 401,000 | — | — |
| 2022-05-25 | $30.76 | $48.54 | 437,600 | — | — |
| 2022-05-24 | $29.67 | $46.82 | 222,900 | — | — |
| 2022-05-23 | $29.80 | $47.02 | 448,600 | — | — |
| 2022-05-20 | $29.18 | $46.04 | 357,000 | — | — |
| 2022-05-19 | $29.05 | $45.84 | 557,600 | — | — |
| 2022-05-18 | $29.50 | $46.55 | 634,900 | — | — |
| 2022-05-17 | $29.90 | $47.18 | 358,000 | — | — |
| 2022-05-16 | $28.96 | $45.70 | 554,900 | — | — |
| 2022-05-13 | $28.40 | $44.81 | 447,400 | — | — |
| 2022-05-12 | $27.82 | $43.90 | 690,500 | — | — |
| 2022-05-11 | $27.80 | $43.87 | 503,000 | — | — |
| 2022-05-10 | $28.41 | $43.77 | 642,000 | — | — |
| 2022-05-09 | $27.93 | $43.03 | 981,500 | — | — |
| 2022-05-06 | $30.52 | $47.02 | 611,800 | — | — |
| 2022-05-05 | $30.31 | $46.70 | 442,800 | — | — |
| 2022-05-04 | $31.39 | $48.36 | 513,400 | — | — |
| 2022-05-03 | $31.00 | $47.76 | 958,300 | — | — |
| 2022-05-02 | $28.17 | $43.40 | 813,100 | — | — |
| 2022-04-29 | $28.73 | $44.26 | 502,000 | — | — |
| 2022-04-28 | $28.97 | $44.63 | 474,700 | — | — |
| 2022-04-27 | $28.65 | $44.14 | 310,100 | — | — |
| 2022-04-26 | $28.10 | $43.29 | 322,300 | — | — |
| 2022-04-25 | $29.01 | $44.70 | 730,500 | — | — |
| 2022-04-22 | $30.15 | $46.45 | 513,700 | — | — |
| 2022-04-21 | $30.52 | $47.02 | 262,400 | — | — |
| 2022-04-20 | $31.98 | $49.27 | 321,900 | — | — |
| 2022-04-19 | $31.25 | $48.15 | 226,800 | — | — |
| 2022-04-18 | $31.75 | $48.92 | 268,100 | — | — |
| 2022-04-14 | $31.48 | $48.50 | 199,600 | — | — |
| 2022-04-13 | $31.36 | $48.32 | 285,500 | — | — |
| 2022-04-12 | $30.22 | $46.56 | 318,300 | — | — |
| 2022-04-11 | $30.48 | $46.96 | 414,800 | — | — |
| 2022-04-08 | $31.29 | $48.21 | 372,500 | — | — |
| 2022-04-07 | $31.17 | $48.02 | 416,500 | — | — |
| 2022-04-06 | $31.22 | $48.10 | 686,200 | — | — |
| 2022-04-05 | $30.81 | $47.47 | 555,400 | — | — |
| 2022-04-04 | $30.51 | $47.01 | 433,100 | — | — |
| 2022-04-01 | $29.98 | $46.19 | 338,500 | — | — |
| 2022-03-31 | $29.57 | $45.56 | 502,000 | — | — |
| 2022-03-30 | $29.93 | $46.11 | 416,700 | — | — |
| 2022-03-29 | $30.44 | $46.90 | 421,500 | — | — |
| 2022-03-28 | $30.82 | $47.48 | 422,900 | — | — |
| 2022-03-25 | $31.51 | $48.55 | 660,700 | — | — |
| 2022-03-24 | $30.03 | $46.27 | 393,300 | — | — |
| 2022-03-23 | $29.93 | $46.11 | 421,700 | — | — |
| 2022-03-22 | $29.63 | $45.65 | 406,300 | — | — |
| 2022-03-21 | $29.89 | $46.05 | 709,400 | — | — |
| 2022-03-18 | $29.56 | $45.54 | 416,400 | — | — |
| 2022-03-17 | $29.70 | $45.76 | 368,300 | — | — |
| 2022-03-16 | $27.99 | $43.12 | 245,500 | — | — |
| 2022-03-15 | $27.81 | $42.85 | 556,700 | — | — |
| 2022-03-14 | $28.25 | $43.52 | 519,700 | — | — |
| 2022-03-11 | $28.70 | $44.22 | 465,500 | — | — |
| 2022-03-10 | $29.69 | $45.74 | 433,300 | — | — |
| 2022-03-09 | $28.71 | $44.23 | 536,700 | — | — |
| 2022-03-08 | $29.05 | $44.76 | 1,146,100 | — | — |
| 2022-03-07 | $28.90 | $44.53 | 1,052,300 | — | — |
| 2022-03-04 | $30.04 | $46.28 | 1,065,500 | — | — |
| 2022-03-03 | $29.44 | $45.36 | 792,000 | — | — |
| 2022-03-02 | $29.56 | $44.82 | 812,800 | — | — |
| 2022-03-01 | $29.57 | $44.83 | 606,300 | — | — |
| 2022-02-28 | $29.41 | $44.59 | 814,500 | — | — |
| 2022-02-25 | $28.49 | $43.20 | 757,700 | — | — |
| 2022-02-24 | $28.55 | $43.29 | 1,588,100 | — | — |
| 2022-02-23 | $27.55 | $41.77 | 711,000 | — | — |
| 2022-02-22 | $25.80 | $39.12 | 531,700 | — | — |
| 2022-02-18 | $26.21 | $39.74 | 447,900 | — | — |
| 2022-02-17 | $26.59 | $40.32 | 495,900 | — | — |
| 2022-02-16 | $27.21 | $41.26 | 459,600 | — | — |
| 2022-02-15 | $27.15 | $41.16 | 526,600 | — | — |
| 2022-02-14 | $27.59 | $41.83 | 284,500 | — | — |
| 2022-02-11 | $28.14 | $42.67 | 572,700 | — | — |
| 2022-02-10 | $27.02 | $40.97 | 463,400 | — | — |
| 2022-02-09 | $26.80 | $40.63 | 429,400 | — | — |
| 2022-02-08 | $26.53 | $40.22 | 474,200 | — | — |
| 2022-02-07 | $27.26 | $41.33 | 453,300 | — | — |
| 2022-02-04 | $27.01 | $40.95 | 679,400 | — | — |
| 2022-02-03 | $26.93 | $40.83 | 503,000 | — | — |
| 2022-02-02 | $27.42 | $41.57 | 483,500 | — | — |
| 2022-02-01 | $27.66 | $41.94 | 517,200 | — | — |
| 2022-01-31 | $27.04 | $41.00 | 527,400 | — | — |
| 2022-01-28 | $26.68 | $40.45 | 672,600 | — | — |
| 2022-01-27 | $27.25 | $41.32 | 655,700 | — | — |
| 2022-01-26 | $27.00 | $40.94 | 1,061,800 | — | — |
| 2022-01-25 | $26.49 | $40.16 | 1,061,400 | — | — |
| 2022-01-24 | $25.66 | $38.91 | 1,446,800 | — | — |
| 2022-01-21 | $25.06 | $38.00 | 1,108,100 | — | — |
| 2022-01-20 | $26.25 | $39.80 | 1,002,200 | — | — |
| 2022-01-19 | $26.82 | $40.66 | 709,800 | — | — |
| 2022-01-18 | $27.02 | $40.97 | 1,247,600 | — | — |
| 2022-01-14 | $26.50 | $40.18 | 837,400 | — | — |
| 2022-01-13 | $26.28 | $39.85 | 719,600 | — | — |
| 2022-01-12 | $26.30 | $39.88 | 866,300 | — | — |
| 2022-01-11 | $26.03 | $39.47 | 1,137,200 | — | — |
| 2022-01-10 | $25.20 | $38.21 | 592,800 | — | — |
| 2022-01-07 | $25.26 | $38.30 | 629,400 | — | — |
| 2022-01-06 | $25.33 | $38.41 | 1,273,700 | — | — |
| 2022-01-05 | $24.51 | $37.16 | 1,401,500 | — | — |
| 2022-01-04 | $23.99 | $36.37 | 2,660,700 | — | — |
| 2022-01-03 | $22.44 | $34.02 | 352,900 | — | — |