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
- 2014-02-28 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 | $23.94 | $23.94 | 570,000 | — | — |
| 2022-12-29 | $23.79 | $23.79 | 682,300 | — | — |
| 2022-12-28 | $22.69 | $22.69 | 572,700 | — | — |
| 2022-12-27 | $22.65 | $22.65 | 449,500 | — | — |
| 2022-12-23 | $23.42 | $23.42 | 672,500 | — | — |
| 2022-12-22 | $23.61 | $23.61 | 783,200 | — | — |
| 2022-12-21 | $23.87 | $23.87 | 828,900 | — | — |
| 2022-12-20 | $23.39 | $23.39 | 1,032,700 | — | — |
| 2022-12-19 | $22.94 | $22.94 | 1,174,700 | — | — |
| 2022-12-16 | $23.89 | $23.89 | 3,573,500 | — | — |
| 2022-12-15 | $23.70 | $23.70 | 2,000,300 | — | — |
| 2022-12-14 | $24.02 | $24.02 | 2,198,900 | — | — |
| 2022-12-13 | $24.07 | $24.07 | 1,947,600 | — | — |
| 2022-12-12 | $22.33 | $22.33 | 2,046,900 | — | — |
| 2022-12-09 | $21.23 | $21.23 | 1,431,200 | — | — |
| 2022-12-08 | $20.70 | $20.70 | 957,900 | — | — |
| 2022-12-07 | $20.51 | $20.51 | 1,103,900 | — | — |
| 2022-12-06 | $20.83 | $20.83 | 823,700 | — | — |
| 2022-12-05 | $20.91 | $20.91 | 2,149,500 | — | — |
| 2022-12-02 | $21.84 | $21.84 | 1,119,200 | — | — |
| 2022-12-01 | $21.96 | $21.96 | 1,219,300 | — | — |
| 2022-11-30 | $21.24 | $21.24 | 2,059,900 | — | — |
| 2022-11-29 | $20.73 | $20.73 | 813,900 | — | — |
| 2022-11-28 | $21.10 | $21.10 | 1,192,500 | — | — |
| 2022-11-25 | $21.21 | $21.21 | 639,800 | — | — |
| 2022-11-23 | $20.80 | $20.80 | 751,700 | — | — |
| 2022-11-22 | $20.23 | $20.23 | 819,300 | — | — |
| 2022-11-21 | $20.10 | $20.10 | 818,500 | — | — |
| 2022-11-18 | $20.70 | $20.70 | 1,055,100 | — | — |
| 2022-11-17 | $20.65 | $20.65 | 1,106,200 | — | — |
| 2022-11-16 | $20.98 | $20.98 | 1,412,900 | — | — |
| 2022-11-15 | $21.59 | $21.59 | 1,707,900 | — | — |
| 2022-11-14 | $20.73 | $20.73 | 2,160,900 | — | — |
| 2022-11-11 | $20.79 | $20.79 | 4,268,000 | — | — |
| 2022-11-10 | $19.81 | $19.81 | 2,578,400 | — | — |
| 2022-11-09 | $17.77 | $17.77 | 1,899,500 | — | — |
| 2022-11-08 | $18.67 | $18.67 | 3,130,100 | — | — |
| 2022-11-07 | $16.59 | $16.59 | 2,332,600 | — | — |
| 2022-11-04 | $16.01 | $16.01 | 3,100,700 | — | — |
| 2022-11-03 | $17.00 | $17.00 | 3,111,300 | — | — |
| 2022-11-02 | $17.60 | $17.60 | 5,244,700 | — | — |
| 2022-11-01 | $17.27 | $17.27 | 12,093,600 | — | — |
| 2022-10-31 | $26.77 | $26.77 | 1,265,100 | — | — |
| 2022-10-28 | $27.00 | $27.00 | 799,100 | — | — |
| 2022-10-27 | $27.00 | $27.00 | 922,900 | — | — |
| 2022-10-26 | $26.76 | $26.76 | 597,400 | — | — |
| 2022-10-25 | $27.31 | $27.31 | 1,218,300 | — | — |
| 2022-10-24 | $26.35 | $26.35 | 794,600 | — | — |
| 2022-10-21 | $26.66 | $26.66 | 730,600 | — | — |
| 2022-10-20 | $26.46 | $26.46 | 801,900 | — | — |
| 2022-10-19 | $26.09 | $26.09 | 665,200 | — | — |
| 2022-10-18 | $26.71 | $26.71 | 1,055,900 | — | — |
| 2022-10-17 | $26.16 | $26.16 | 732,600 | — | — |
| 2022-10-14 | $24.41 | $24.41 | 1,127,900 | — | — |
| 2022-10-13 | $24.65 | $24.65 | 1,088,500 | — | — |
| 2022-10-12 | $24.63 | $24.63 | 885,600 | — | — |
| 2022-10-11 | $24.17 | $24.17 | 1,449,300 | — | — |
| 2022-10-10 | $23.16 | $23.16 | 1,318,200 | — | — |
| 2022-10-07 | $25.89 | $25.89 | 963,900 | — | — |
| 2022-10-06 | $27.97 | $27.97 | 779,000 | — | — |
| 2022-10-05 | $28.41 | $28.41 | 653,300 | — | — |
| 2022-10-04 | $28.21 | $28.21 | 799,000 | — | — |
| 2022-10-03 | $26.95 | $26.95 | 770,900 | — | — |
| 2022-09-30 | $26.52 | $26.52 | 557,200 | — | — |
| 2022-09-29 | $26.90 | $26.90 | 481,300 | — | — |
| 2022-09-28 | $27.44 | $27.44 | 588,200 | — | — |
| 2022-09-27 | $26.41 | $26.41 | 499,600 | — | — |
| 2022-09-26 | $26.19 | $26.19 | 711,900 | — | — |
| 2022-09-23 | $26.37 | $26.37 | 933,400 | — | — |
| 2022-09-22 | $26.47 | $26.47 | 785,000 | — | — |
| 2022-09-21 | $27.38 | $27.38 | 785,300 | — | — |
| 2022-09-20 | $27.79 | $27.79 | 517,000 | — | — |
| 2022-09-19 | $28.41 | $28.41 | 1,028,600 | — | — |
| 2022-09-16 | $26.82 | $26.82 | 1,635,900 | — | — |
| 2022-09-15 | $28.72 | $28.72 | 941,600 | — | — |
| 2022-09-14 | $28.84 | $28.84 | 945,100 | — | — |
| 2022-09-13 | $29.11 | $29.11 | 1,113,100 | — | — |
| 2022-09-12 | $30.58 | $30.58 | 1,115,100 | — | — |
| 2022-09-09 | $29.83 | $29.83 | 1,030,300 | — | — |
| 2022-09-08 | $28.20 | $28.20 | 888,400 | — | — |
| 2022-09-07 | $27.10 | $27.10 | 1,112,600 | — | — |
| 2022-09-06 | $25.76 | $25.76 | 1,370,700 | — | — |
| 2022-09-02 | $25.74 | $25.74 | 755,800 | — | — |
| 2022-09-01 | $25.87 | $25.87 | 1,733,100 | — | — |
| 2022-08-31 | $27.35 | $27.35 | 1,559,300 | — | — |
| 2022-08-30 | $27.32 | $27.32 | 704,100 | — | — |
| 2022-08-29 | $27.29 | $27.29 | 656,500 | — | — |
| 2022-08-26 | $28.25 | $28.25 | 545,700 | — | — |
| 2022-08-25 | $29.19 | $29.19 | 608,700 | — | — |
| 2022-08-24 | $29.00 | $29.00 | 473,200 | — | — |
| 2022-08-23 | $28.74 | $28.74 | 844,000 | — | — |
| 2022-08-22 | $28.86 | $28.86 | 679,500 | — | — |
| 2022-08-19 | $29.24 | $29.24 | 1,105,000 | — | — |
| 2022-08-18 | $30.33 | $30.33 | 540,700 | — | — |
| 2022-08-17 | $29.88 | $29.88 | 982,600 | — | — |
| 2022-08-16 | $31.29 | $31.29 | 1,272,700 | — | — |
| 2022-08-15 | $31.89 | $31.89 | 898,100 | — | — |
| 2022-08-12 | $30.87 | $30.87 | 775,400 | — | — |
| 2022-08-11 | $30.70 | $30.70 | 637,500 | — | — |
| 2022-08-10 | $31.11 | $31.11 | 607,800 | — | — |
| 2022-08-09 | $29.68 | $29.68 | 953,800 | — | — |
| 2022-08-08 | $31.11 | $31.11 | 1,188,900 | — | — |
| 2022-08-05 | $29.96 | $29.96 | 888,700 | — | — |
| 2022-08-04 | $30.24 | $30.24 | 1,830,600 | — | — |
| 2022-08-03 | $30.05 | $30.05 | 2,496,400 | — | — |
| 2022-08-02 | $27.84 | $27.84 | 3,117,000 | — | — |
| 2022-08-01 | $25.39 | $25.39 | 2,124,500 | — | — |
| 2022-07-29 | $25.43 | $25.43 | 2,220,400 | — | — |
| 2022-07-28 | $25.89 | $25.89 | 1,770,800 | — | — |
| 2022-07-27 | $25.91 | $25.91 | 3,304,900 | — | — |
| 2022-07-26 | $25.48 | $25.48 | 1,766,900 | — | — |
| 2022-07-25 | $27.50 | $27.50 | 2,001,500 | — | — |
| 2022-07-22 | $29.09 | $29.09 | 969,800 | — | — |
| 2022-07-21 | $29.84 | $29.84 | 1,127,400 | — | — |
| 2022-07-20 | $28.90 | $28.90 | 1,278,200 | — | — |
| 2022-07-19 | $28.08 | $28.08 | 846,100 | — | — |
| 2022-07-18 | $27.10 | $27.10 | 1,097,700 | — | — |
| 2022-07-15 | $27.69 | $27.69 | 1,021,500 | — | — |
| 2022-07-14 | $27.34 | $27.34 | 917,000 | — | — |
| 2022-07-13 | $27.96 | $27.96 | 996,000 | — | — |
| 2022-07-12 | $28.68 | $28.68 | 1,321,500 | — | — |
| 2022-07-11 | $30.71 | $30.71 | 733,000 | — | — |
| 2022-07-08 | $32.16 | $32.16 | 598,800 | — | — |
| 2022-07-07 | $32.50 | $32.50 | 995,300 | — | — |
| 2022-07-06 | $31.17 | $31.17 | 661,500 | — | — |
| 2022-07-05 | $31.82 | $31.82 | 816,800 | — | — |
| 2022-07-01 | $30.53 | $30.53 | 655,100 | — | — |
| 2022-06-30 | $29.32 | $29.32 | 1,102,000 | — | — |
| 2022-06-29 | $30.61 | $30.61 | 765,800 | — | — |
| 2022-06-28 | $30.92 | $30.92 | 1,031,100 | — | — |
| 2022-06-27 | $32.40 | $32.40 | 1,465,000 | — | — |
| 2022-06-24 | $34.92 | $34.92 | 1,743,400 | — | — |
| 2022-06-23 | $32.86 | $32.86 | 915,500 | — | — |
| 2022-06-22 | $30.15 | $30.15 | 886,400 | — | — |
| 2022-06-21 | $29.98 | $29.98 | 666,200 | — | — |
| 2022-06-17 | $29.61 | $29.61 | 2,268,200 | — | — |
| 2022-06-16 | $28.66 | $28.66 | 1,209,900 | — | — |
| 2022-06-15 | $30.76 | $30.76 | 914,000 | — | — |
| 2022-06-14 | $29.33 | $29.33 | 622,800 | — | — |
| 2022-06-13 | $29.65 | $29.65 | 1,002,400 | — | — |
| 2022-06-10 | $31.62 | $31.62 | 680,400 | — | — |
| 2022-06-09 | $33.83 | $33.83 | 1,338,700 | — | — |
| 2022-06-08 | $34.46 | $34.46 | 330,900 | — | — |
| 2022-06-07 | $34.58 | $34.58 | 375,300 | — | — |
| 2022-06-06 | $33.93 | $33.93 | 575,600 | — | — |
| 2022-06-03 | $34.35 | $34.35 | 819,400 | — | — |
| 2022-06-02 | $35.17 | $35.17 | 953,500 | — | — |
| 2022-06-01 | $32.49 | $32.49 | 1,059,300 | — | — |
| 2022-05-31 | $33.07 | $33.07 | 936,100 | — | — |
| 2022-05-27 | $34.07 | $34.07 | 658,000 | — | — |
| 2022-05-26 | $32.66 | $32.66 | 958,400 | — | — |
| 2022-05-25 | $32.17 | $32.17 | 708,700 | — | — |
| 2022-05-24 | $31.40 | $31.40 | 1,002,300 | — | — |
| 2022-05-23 | $34.21 | $34.21 | 1,217,500 | — | — |
| 2022-05-20 | $32.91 | $32.91 | 947,300 | — | — |
| 2022-05-19 | $32.27 | $32.27 | 1,269,800 | — | — |
| 2022-05-18 | $31.45 | $31.45 | 1,441,800 | — | — |
| 2022-05-17 | $31.26 | $31.26 | 1,455,800 | — | — |
| 2022-05-16 | $30.59 | $30.59 | 1,012,700 | — | — |
| 2022-05-13 | $31.97 | $31.97 | 2,432,700 | — | — |
| 2022-05-12 | $29.87 | $29.87 | 1,197,000 | — | — |
| 2022-05-11 | $28.45 | $28.45 | 1,060,600 | — | — |
| 2022-05-10 | $30.19 | $30.19 | 2,916,700 | — | — |
| 2022-05-09 | $30.28 | $30.28 | 2,028,100 | — | — |
| 2022-05-06 | $34.50 | $34.50 | 1,073,000 | — | — |
| 2022-05-05 | $37.20 | $37.20 | 1,754,400 | — | — |
| 2022-05-04 | $39.23 | $39.23 | 2,542,600 | — | — |
| 2022-05-03 | $38.35 | $38.35 | 6,549,900 | — | — |
| 2022-05-02 | $43.67 | $43.67 | 1,606,400 | — | — |
| 2022-04-29 | $43.20 | $43.20 | 1,042,800 | — | — |
| 2022-04-28 | $44.11 | $44.11 | 1,182,700 | — | — |
| 2022-04-27 | $43.34 | $43.34 | 793,500 | — | — |
| 2022-04-26 | $43.98 | $43.98 | 744,900 | — | — |
| 2022-04-25 | $46.81 | $46.81 | 939,000 | — | — |
| 2022-04-22 | $44.54 | $44.54 | 1,065,400 | — | — |
| 2022-04-21 | $45.93 | $45.93 | 1,223,400 | — | — |
| 2022-04-20 | $48.64 | $48.64 | 560,300 | — | — |
| 2022-04-19 | $49.89 | $49.89 | 607,400 | — | — |
| 2022-04-18 | $48.55 | $48.55 | 953,300 | — | — |
| 2022-04-14 | $49.61 | $49.61 | 1,229,100 | — | — |
| 2022-04-13 | $51.05 | $51.05 | 1,355,500 | — | — |
| 2022-04-12 | $48.05 | $48.05 | 1,237,500 | — | — |
| 2022-04-11 | $47.68 | $47.68 | 1,611,300 | — | — |
| 2022-04-08 | $44.46 | $44.46 | 577,800 | — | — |
| 2022-04-07 | $45.14 | $45.14 | 680,800 | — | — |
| 2022-04-06 | $45.10 | $45.10 | 972,700 | — | — |
| 2022-04-05 | $47.45 | $47.45 | 686,500 | — | — |
| 2022-04-04 | $49.26 | $49.26 | 795,500 | — | — |
| 2022-04-01 | $48.35 | $48.35 | 625,100 | — | — |
| 2022-03-31 | $47.54 | $47.54 | 747,800 | — | — |
| 2022-03-30 | $47.36 | $47.36 | 670,500 | — | — |
| 2022-03-29 | $48.17 | $48.17 | 752,700 | — | — |
| 2022-03-28 | $47.11 | $47.11 | 573,100 | — | — |
| 2022-03-25 | $46.18 | $46.18 | 563,900 | — | — |
| 2022-03-24 | $47.08 | $47.08 | 746,300 | — | — |
| 2022-03-23 | $46.65 | $46.65 | 1,371,600 | — | — |
| 2022-03-22 | $45.90 | $45.90 | 1,432,700 | — | — |
| 2022-03-21 | $43.83 | $43.83 | 1,057,700 | — | — |
| 2022-03-18 | $44.00 | $44.00 | 4,253,800 | — | — |
| 2022-03-17 | $41.23 | $41.23 | 1,292,400 | — | — |
| 2022-03-16 | $39.51 | $39.51 | 1,169,600 | — | — |
| 2022-03-15 | $37.90 | $37.90 | 929,600 | — | — |
| 2022-03-14 | $36.35 | $36.35 | 1,643,600 | — | — |
| 2022-03-11 | $40.39 | $40.39 | 748,800 | — | — |
| 2022-03-10 | $41.41 | $41.41 | 601,100 | — | — |
| 2022-03-09 | $41.82 | $41.82 | 732,200 | — | — |
| 2022-03-08 | $40.61 | $40.61 | 913,200 | — | — |
| 2022-03-07 | $40.22 | $40.22 | 1,172,300 | — | — |
| 2022-03-04 | $41.62 | $41.62 | 930,600 | — | — |
| 2022-03-03 | $42.35 | $42.35 | 1,346,500 | — | — |
| 2022-03-02 | $44.69 | $44.69 | 1,994,400 | — | — |
| 2022-03-01 | $43.97 | $43.97 | 1,692,300 | — | — |
| 2022-02-28 | $43.60 | $43.60 | 1,832,800 | — | — |
| 2022-02-25 | $41.53 | $41.53 | 969,000 | — | — |
| 2022-02-24 | $41.04 | $41.04 | 1,388,400 | — | — |
| 2022-02-23 | $36.61 | $36.61 | 755,000 | — | — |
| 2022-02-22 | $37.74 | $37.74 | 1,116,800 | — | — |
| 2022-02-18 | $39.48 | $39.48 | 1,057,500 | — | — |
| 2022-02-17 | $39.91 | $39.91 | 864,500 | — | — |
| 2022-02-16 | $41.16 | $41.16 | 733,100 | — | — |
| 2022-02-15 | $41.95 | $41.95 | 827,400 | — | — |
| 2022-02-14 | $41.01 | $41.01 | 1,073,900 | — | — |
| 2022-02-11 | $40.76 | $40.76 | 1,391,700 | — | — |
| 2022-02-10 | $40.79 | $40.79 | 1,590,700 | — | — |
| 2022-02-09 | $41.17 | $41.17 | 1,013,400 | — | — |
| 2022-02-08 | $39.28 | $39.28 | 2,279,600 | — | — |
| 2022-02-07 | $37.96 | $37.96 | 1,677,700 | — | — |
| 2022-02-04 | $37.66 | $37.66 | 931,400 | — | — |
| 2022-02-03 | $36.50 | $36.50 | 864,200 | — | — |
| 2022-02-02 | $37.59 | $37.59 | 1,127,700 | — | — |
| 2022-02-01 | $38.35 | $38.35 | 1,528,900 | — | — |
| 2022-01-31 | $37.26 | $37.26 | 1,662,600 | — | — |
| 2022-01-28 | $33.68 | $33.68 | 1,246,500 | — | — |
| 2022-01-27 | $32.76 | $32.76 | 1,266,800 | — | — |
| 2022-01-26 | $33.41 | $33.41 | 1,400,200 | — | — |
| 2022-01-25 | $34.25 | $34.25 | 1,355,800 | — | — |
| 2022-01-24 | $36.65 | $36.65 | 2,114,100 | — | — |
| 2022-01-21 | $36.09 | $36.09 | 1,602,800 | — | — |
| 2022-01-20 | $37.62 | $37.62 | 1,292,400 | — | — |
| 2022-01-19 | $36.42 | $36.42 | 1,158,700 | — | — |
| 2022-01-18 | $37.16 | $37.16 | 855,100 | — | — |
| 2022-01-14 | $38.90 | $38.90 | 1,152,600 | — | — |
| 2022-01-13 | $39.66 | $39.66 | 1,038,900 | — | — |
| 2022-01-12 | $42.72 | $42.72 | 741,400 | — | — |
| 2022-01-11 | $43.48 | $43.48 | 707,400 | — | — |
| 2022-01-10 | $42.97 | $42.97 | 1,116,700 | — | — |
| 2022-01-07 | $43.87 | $43.87 | 1,011,300 | — | — |
| 2022-01-06 | $44.68 | $44.68 | 1,943,100 | — | — |
| 2022-01-05 | $43.49 | $43.49 | 912,200 | — | — |
| 2022-01-04 | $46.36 | $46.36 | 1,020,200 | — | — |
| 2022-01-03 | $48.66 | $48.66 | 531,900 | — | — |