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
- 2017-10-09 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 | $31.60 | $54.32 | 36,780 | — | — |
| 2022-12-29 | $31.30 | $53.80 | 32,840 | — | — |
| 2022-12-28 | $31.45 | $54.06 | 34,720 | — | — |
| 2022-12-27 | $32.25 | $55.44 | 94,380 | — | — |
| 2022-12-23 | $32.65 | $56.12 | 20,020 | — | — |
| 2022-12-22 | $31.90 | $54.83 | 26,040 | — | — |
| 2022-12-21 | $31.55 | $54.23 | 37,420 | — | — |
| 2022-12-20 | $31.25 | $53.72 | 17,780 | — | — |
| 2022-12-19 | $31.40 | $53.98 | 33,620 | — | — |
| 2022-12-16 | $32.45 | $55.78 | 26,240 | — | — |
| 2022-12-15 | $32.45 | $55.78 | 22,640 | — | — |
| 2022-12-14 | $32.65 | $56.12 | 18,160 | — | — |
| 2022-12-13 | $33.05 | $56.18 | 66,680 | — | — |
| 2022-12-12 | $33.05 | $56.18 | 35,100 | — | — |
| 2022-12-09 | $33.15 | $56.35 | 31,300 | — | — |
| 2022-12-08 | $32.95 | $56.01 | 13,780 | — | — |
| 2022-12-07 | $32.50 | $55.25 | 30,840 | — | — |
| 2022-12-06 | $32.20 | $54.74 | 42,320 | — | — |
| 2022-12-05 | $33.20 | $56.44 | 24,600 | — | — |
| 2022-12-02 | $33.40 | $56.78 | 26,320 | — | — |
| 2022-12-01 | $33.75 | $57.37 | 35,300 | — | — |
| 2022-11-30 | $33.75 | $57.37 | 34,660 | — | — |
| 2022-11-29 | $33.40 | $56.78 | 21,440 | — | — |
| 2022-11-28 | $33.45 | $56.86 | 86,740 | — | — |
| 2022-11-25 | $33.10 | $56.27 | 28,580 | — | — |
| 2022-11-23 | $32.00 | $54.40 | 38,000 | — | — |
| 2022-11-22 | $31.65 | $53.80 | 44,040 | — | — |
| 2022-11-21 | $31.25 | $53.12 | 42,000 | — | — |
| 2022-11-18 | $31.75 | $53.97 | 30,840 | — | — |
| 2022-11-17 | $32.00 | $54.40 | 19,980 | — | — |
| 2022-11-16 | $32.25 | $54.82 | 14,280 | — | — |
| 2022-11-15 | $31.95 | $54.31 | 25,960 | — | — |
| 2022-11-14 | $32.55 | $55.33 | 48,920 | — | — |
| 2022-11-11 | $33.35 | $56.07 | 28,620 | — | — |
| 2022-11-10 | $33.25 | $55.91 | 23,860 | — | — |
| 2022-11-09 | $32.25 | $54.22 | 18,200 | — | — |
| 2022-11-08 | $32.50 | $54.64 | 39,360 | — | — |
| 2022-11-07 | $31.95 | $53.72 | 17,440 | — | — |
| 2022-11-04 | $31.85 | $53.55 | 20,980 | — | — |
| 2022-11-03 | $31.75 | $53.38 | 22,480 | — | — |
| 2022-11-02 | $31.95 | $53.72 | 37,320 | — | — |
| 2022-11-01 | $31.60 | $53.13 | 30,280 | — | — |
| 2022-10-31 | $31.40 | $52.79 | 24,680 | — | — |
| 2022-10-28 | $31.20 | $52.46 | 28,300 | — | — |
| 2022-10-27 | $30.90 | $51.95 | 21,740 | — | — |
| 2022-10-26 | $30.65 | $51.53 | 40,040 | — | — |
| 2022-10-25 | $30.20 | $50.78 | 48,400 | — | — |
| 2022-10-24 | $30.20 | $50.78 | 20,060 | — | — |
| 2022-10-21 | $30.40 | $51.11 | 14,200 | — | — |
| 2022-10-20 | $30.50 | $51.28 | 25,980 | — | — |
| 2022-10-19 | $30.00 | $50.44 | 24,740 | — | — |
| 2022-10-18 | $30.00 | $50.44 | 23,960 | — | — |
| 2022-10-17 | $30.00 | $50.44 | 22,720 | — | — |
| 2022-10-14 | $30.30 | $50.95 | 10,140 | — | — |
| 2022-10-13 | $30.75 | $51.09 | 16,280 | — | — |
| 2022-10-12 | $30.50 | $50.67 | 18,100 | — | — |
| 2022-10-11 | $30.65 | $50.92 | 15,580 | — | — |
| 2022-10-10 | $30.60 | $50.84 | 16,520 | — | — |
| 2022-10-07 | $31.20 | $51.84 | 20,340 | — | — |
| 2022-10-06 | $31.35 | $52.09 | 13,000 | — | — |
| 2022-10-05 | $31.35 | $52.09 | 20,880 | — | — |
| 2022-10-04 | $32.25 | $53.58 | 51,080 | — | — |
| 2022-10-03 | $30.35 | $50.42 | 38,520 | — | — |
| 2022-09-30 | $29.70 | $49.34 | 50,680 | — | — |
| 2022-09-29 | $30.30 | $50.34 | 35,600 | — | — |
| 2022-09-28 | $32.15 | $53.41 | 24,580 | — | — |
| 2022-09-27 | $30.85 | $51.25 | 23,760 | — | — |
| 2022-09-26 | $30.45 | $50.59 | 50,240 | — | — |
| 2022-09-23 | $30.75 | $51.09 | 142,460 | — | — |
| 2022-09-22 | $32.60 | $54.16 | 62,180 | — | — |
| 2022-09-21 | $33.75 | $56.07 | 24,940 | — | — |
| 2022-09-20 | $33.80 | $56.16 | 20,260 | — | — |
| 2022-09-19 | $33.85 | $56.24 | 26,660 | — | — |
| 2022-09-16 | $34.40 | $57.15 | 36,900 | — | — |
| 2022-09-15 | $34.65 | $57.57 | 31,500 | — | — |
| 2022-09-14 | $35.50 | $58.37 | 73,220 | — | — |
| 2022-09-13 | $35.20 | $57.88 | 54,680 | — | — |
| 2022-09-12 | $35.65 | $58.62 | 80,960 | — | — |
| 2022-09-09 | $35.15 | $57.80 | 29,280 | — | — |
| 2022-09-08 | $34.90 | $57.39 | 19,100 | — | — |
| 2022-09-07 | $34.85 | $57.30 | 19,540 | — | — |
| 2022-09-06 | $34.80 | $57.22 | 26,160 | — | — |
| 2022-09-02 | $34.90 | $57.39 | 19,520 | — | — |
| 2022-09-01 | $34.75 | $57.14 | 30,960 | — | — |
| 2022-08-31 | $34.90 | $57.39 | 52,880 | — | — |
| 2022-08-30 | $35.10 | $57.72 | 33,780 | — | — |
| 2022-08-29 | $35.20 | $57.88 | 49,620 | — | — |
| 2022-08-26 | $34.99 | $57.54 | 40,460 | — | — |
| 2022-08-25 | $35.45 | $58.29 | 20,960 | — | — |
| 2022-08-24 | $35.75 | $58.78 | 26,180 | — | — |
| 2022-08-23 | $35.60 | $58.54 | 22,040 | — | — |
| 2022-08-22 | $36.05 | $59.28 | 27,100 | — | — |
| 2022-08-19 | $35.80 | $58.87 | 22,860 | — | — |
| 2022-08-18 | $36.15 | $59.44 | 24,460 | — | — |
| 2022-08-17 | $36.10 | $59.36 | 29,000 | — | — |
| 2022-08-16 | $36.30 | $59.69 | 35,220 | — | — |
| 2022-08-15 | $35.95 | $59.11 | 47,800 | — | — |
| 2022-08-12 | $36.80 | $59.91 | 47,020 | — | — |
| 2022-08-11 | $36.15 | $58.85 | 77,300 | — | — |
| 2022-08-10 | $35.90 | $58.45 | 29,080 | — | — |
| 2022-08-09 | $35.25 | $57.39 | 49,580 | — | — |
| 2022-08-08 | $35.55 | $57.88 | 43,340 | — | — |
| 2022-08-05 | $35.75 | $58.20 | 29,180 | — | — |
| 2022-08-04 | $35.85 | $58.36 | 47,000 | — | — |
| 2022-08-03 | $37.00 | $60.24 | 21,440 | — | — |
| 2022-08-02 | $36.50 | $59.42 | 23,180 | — | — |
| 2022-08-01 | $36.65 | $59.67 | 42,360 | — | — |
| 2022-07-29 | $36.25 | $59.02 | 30,080 | — | — |
| 2022-07-28 | $36.10 | $58.77 | 24,440 | — | — |
| 2022-07-27 | $35.45 | $57.71 | 16,380 | — | — |
| 2022-07-26 | $35.20 | $57.31 | 17,360 | — | — |
| 2022-07-25 | $35.75 | $58.20 | 22,240 | — | — |
| 2022-07-22 | $35.35 | $57.55 | 22,040 | — | — |
| 2022-07-21 | $35.30 | $57.47 | 27,780 | — | — |
| 2022-07-20 | $35.15 | $57.22 | 28,180 | — | — |
| 2022-07-19 | $34.95 | $56.90 | 26,140 | — | — |
| 2022-07-18 | $34.90 | $56.82 | 19,700 | — | — |
| 2022-07-15 | $35.00 | $56.98 | 46,200 | — | — |
| 2022-07-14 | $35.15 | $57.22 | 18,960 | — | — |
| 2022-07-13 | $35.55 | $57.28 | 19,000 | — | — |
| 2022-07-12 | $35.70 | $57.52 | 18,940 | — | — |
| 2022-07-11 | $35.85 | $57.77 | 35,680 | — | — |
| 2022-07-08 | $35.45 | $57.12 | 23,120 | — | — |
| 2022-07-07 | $36.00 | $58.01 | 24,840 | — | — |
| 2022-07-06 | $36.30 | $58.49 | 51,100 | — | — |
| 2022-07-05 | $35.60 | $57.36 | 48,380 | — | — |
| 2022-07-01 | $35.10 | $56.56 | 23,040 | — | — |
| 2022-06-30 | $34.90 | $56.23 | 35,960 | — | — |
| 2022-06-29 | $34.90 | $56.23 | 42,800 | — | — |
| 2022-06-28 | $37.30 | $60.10 | 17,220 | — | — |
| 2022-06-27 | $36.75 | $59.22 | 23,340 | — | — |
| 2022-06-24 | $35.60 | $57.36 | 49,300 | — | — |
| 2022-06-23 | $35.00 | $56.40 | 36,300 | — | — |
| 2022-06-22 | $33.75 | $54.38 | 40,040 | — | — |
| 2022-06-21 | $34.20 | $55.11 | 99,960 | — | — |
| 2022-06-17 | $35.10 | $56.56 | 30,260 | — | — |
| 2022-06-16 | $34.80 | $56.07 | 58,340 | — | — |
| 2022-06-15 | $37.40 | $60.26 | 23,580 | — | — |
| 2022-06-14 | $35.90 | $57.85 | 58,420 | — | — |
| 2022-06-13 | $37.60 | $60.00 | 57,420 | — | — |
| 2022-06-10 | $40.00 | $63.83 | 32,260 | — | — |
| 2022-06-09 | $39.50 | $63.03 | 8,740 | — | — |
| 2022-06-08 | $39.35 | $62.79 | 28,320 | — | — |
| 2022-06-07 | $39.15 | $62.47 | 18,260 | — | — |
| 2022-06-06 | $38.95 | $62.15 | 20,580 | — | — |
| 2022-06-03 | $39.06 | $62.33 | 17,920 | — | — |
| 2022-06-02 | $39.60 | $63.19 | 37,240 | — | — |
| 2022-06-01 | $39.25 | $62.63 | 41,680 | — | — |
| 2022-05-31 | $38.70 | $61.75 | 36,900 | — | — |
| 2022-05-27 | $38.00 | $60.63 | 56,620 | — | — |
| 2022-05-26 | $37.90 | $60.48 | 39,100 | — | — |
| 2022-05-25 | $37.70 | $60.16 | 29,400 | — | — |
| 2022-05-24 | $37.85 | $60.40 | 10,700 | — | — |
| 2022-05-23 | $37.80 | $60.32 | 17,440 | — | — |
| 2022-05-20 | $37.60 | $60.00 | 22,760 | — | — |
| 2022-05-19 | $37.60 | $60.00 | 20,300 | — | — |
| 2022-05-18 | $37.95 | $60.56 | 26,640 | — | — |
| 2022-05-17 | $39.60 | $63.19 | 21,580 | — | — |
| 2022-05-16 | $39.55 | $63.11 | 49,280 | — | — |
| 2022-05-13 | $37.65 | $60.08 | 51,380 | — | — |
| 2022-05-12 | $35.75 | $56.46 | 170,380 | — | — |
| 2022-05-11 | $40.25 | $63.57 | 40,540 | — | — |
| 2022-05-10 | $40.90 | $64.60 | 19,680 | — | — |
| 2022-05-09 | $41.00 | $64.75 | 56,080 | — | — |
| 2022-05-06 | $41.75 | $65.94 | 53,120 | — | — |
| 2022-05-05 | $42.25 | $66.73 | 24,200 | — | — |
| 2022-05-04 | $42.40 | $66.97 | 12,780 | — | — |
| 2022-05-03 | $41.75 | $65.94 | 31,080 | — | — |
| 2022-05-02 | $41.35 | $65.31 | 40,780 | — | — |
| 2022-04-29 | $42.35 | $66.89 | 23,300 | — | — |
| 2022-04-28 | $42.85 | $67.68 | 25,380 | — | — |
| 2022-04-27 | $42.45 | $67.04 | 28,900 | — | — |
| 2022-04-26 | $42.15 | $66.57 | 31,200 | — | — |
| 2022-04-25 | $42.00 | $66.33 | 79,200 | — | — |
| 2022-04-22 | $40.65 | $64.20 | 77,220 | — | — |
| 2022-04-21 | $42.05 | $66.41 | 19,720 | — | — |
| 2022-04-20 | $42.25 | $66.73 | 27,660 | — | — |
| 2022-04-19 | $42.35 | $66.89 | 70,280 | — | — |
| 2022-04-18 | $41.70 | $65.86 | 33,360 | — | — |
| 2022-04-14 | $42.10 | $66.49 | 27,440 | — | — |
| 2022-04-13 | $42.30 | $66.23 | 27,400 | — | — |
| 2022-04-12 | $42.25 | $66.15 | 25,340 | — | — |
| 2022-04-11 | $42.05 | $65.84 | 29,320 | — | — |
| 2022-04-08 | $42.45 | $66.47 | 18,960 | — | — |
| 2022-04-07 | $42.35 | $66.31 | 26,940 | — | — |
| 2022-04-06 | $42.05 | $65.84 | 42,140 | — | — |
| 2022-04-05 | $42.35 | $66.31 | 15,660 | — | — |
| 2022-04-04 | $42.45 | $66.47 | 27,420 | — | — |
| 2022-04-01 | $42.35 | $66.31 | 40,100 | — | — |
| 2022-03-31 | $42.35 | $66.31 | 37,160 | — | — |
| 2022-03-30 | $42.85 | $67.09 | 21,300 | — | — |
| 2022-03-29 | $42.45 | $66.47 | 42,760 | — | — |
| 2022-03-28 | $42.00 | $65.76 | 49,420 | — | — |
| 2022-03-25 | $41.90 | $65.60 | 23,760 | — | — |
| 2022-03-24 | $42.05 | $65.84 | 25,700 | — | — |
| 2022-03-23 | $42.30 | $66.23 | 42,360 | — | — |
| 2022-03-22 | $42.65 | $66.78 | 49,740 | — | — |
| 2022-03-21 | $43.10 | $67.48 | 36,440 | — | — |
| 2022-03-18 | $43.05 | $67.40 | 32,240 | — | — |
| 2022-03-17 | $43.50 | $68.11 | 40,560 | — | — |
| 2022-03-16 | $43.55 | $68.19 | 54,480 | — | — |
| 2022-03-15 | $42.70 | $66.86 | 35,080 | — | — |
| 2022-03-14 | $42.05 | $65.84 | 40,740 | — | — |
| 2022-03-11 | $43.45 | $67.46 | 50,660 | — | — |
| 2022-03-10 | $43.95 | $68.24 | 21,360 | — | — |
| 2022-03-09 | $44.25 | $68.70 | 30,300 | — | — |
| 2022-03-08 | $43.90 | $68.16 | 37,420 | — | — |
| 2022-03-07 | $44.29 | $68.77 | 43,780 | — | — |
| 2022-03-04 | $44.35 | $68.86 | 18,880 | — | — |
| 2022-03-03 | $44.25 | $68.70 | 21,280 | — | — |
| 2022-03-02 | $44.60 | $69.25 | 32,500 | — | — |
| 2022-03-01 | $44.10 | $68.47 | 44,700 | — | — |
| 2022-02-28 | $43.70 | $67.85 | 32,260 | — | — |
| 2022-02-25 | $44.15 | $68.55 | 25,280 | — | — |
| 2022-02-24 | $44.00 | $68.31 | 41,480 | — | — |
| 2022-02-23 | $43.65 | $67.77 | 48,100 | — | — |
| 2022-02-22 | $44.35 | $68.86 | 49,100 | — | — |
| 2022-02-18 | $45.10 | $70.02 | 38,660 | — | — |
| 2022-02-17 | $45.45 | $70.56 | 28,440 | — | — |
| 2022-02-16 | $45.40 | $70.49 | 28,020 | — | — |
| 2022-02-15 | $45.10 | $70.02 | 41,780 | — | — |
| 2022-02-14 | $44.75 | $69.48 | 68,460 | — | — |
| 2022-02-11 | $46.20 | $71.16 | 77,320 | — | — |
| 2022-02-10 | $47.35 | $72.93 | 32,420 | — | — |
| 2022-02-09 | $47.40 | $73.01 | 87,540 | — | — |
| 2022-02-08 | $47.65 | $73.40 | 38,400 | — | — |
| 2022-02-07 | $47.50 | $73.17 | 48,700 | — | — |
| 2022-02-04 | $47.25 | $72.78 | 21,380 | — | — |
| 2022-02-03 | $46.75 | $72.01 | 40,740 | — | — |
| 2022-02-02 | $47.85 | $73.70 | 35,820 | — | — |
| 2022-02-01 | $47.70 | $73.47 | 38,440 | — | — |
| 2022-01-31 | $47.05 | $72.47 | 36,200 | — | — |
| 2022-01-28 | $46.50 | $71.62 | 55,760 | — | — |
| 2022-01-27 | $46.10 | $71.01 | 70,120 | — | — |
| 2022-01-26 | $44.80 | $69.01 | 102,880 | — | — |
| 2022-01-25 | $43.80 | $67.47 | 45,780 | — | — |
| 2022-01-24 | $42.40 | $65.31 | 162,900 | — | — |
| 2022-01-21 | $44.90 | $69.16 | 54,880 | — | — |
| 2022-01-20 | $45.20 | $69.62 | 40,260 | — | — |
| 2022-01-19 | $44.65 | $68.78 | 83,060 | — | — |
| 2022-01-18 | $46.20 | $71.16 | 70,240 | — | — |
| 2022-01-14 | $45.95 | $70.78 | 29,000 | — | — |
| 2022-01-13 | $46.40 | $70.91 | 59,120 | — | — |
| 2022-01-12 | $47.00 | $71.83 | 67,980 | — | — |
| 2022-01-11 | $46.75 | $71.44 | 64,880 | — | — |
| 2022-01-10 | $45.95 | $70.22 | 62,920 | — | — |
| 2022-01-07 | $45.10 | $68.92 | 30,140 | — | — |
| 2022-01-06 | $44.75 | $68.39 | 35,200 | — | — |
| 2022-01-05 | $45.15 | $69.00 | 29,320 | — | — |
| 2022-01-04 | $45.75 | $69.92 | 37,060 | — | — |
| 2022-01-03 | $45.20 | $69.07 | 52,320 | — | — |