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
- 2012-03-02 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 | $27.34 | $27.34 | 744,400 | — | — |
| 2022-12-29 | $27.02 | $27.02 | 448,900 | — | — |
| 2022-12-28 | $26.16 | $26.16 | 501,300 | — | — |
| 2022-12-27 | $26.44 | $26.44 | 556,300 | — | — |
| 2022-12-23 | $26.38 | $26.38 | 427,500 | — | — |
| 2022-12-22 | $26.14 | $26.14 | 580,000 | — | — |
| 2022-12-21 | $26.58 | $26.58 | 929,800 | — | — |
| 2022-12-20 | $25.62 | $25.62 | 1,025,500 | — | — |
| 2022-12-19 | $26.68 | $26.68 | 808,600 | — | — |
| 2022-12-16 | $27.48 | $27.48 | 1,763,300 | — | — |
| 2022-12-15 | $27.10 | $27.10 | 829,700 | — | — |
| 2022-12-14 | $27.94 | $27.94 | 880,400 | — | — |
| 2022-12-13 | $28.22 | $28.22 | 973,000 | — | — |
| 2022-12-12 | $27.98 | $27.98 | 1,120,000 | — | — |
| 2022-12-09 | $27.96 | $27.96 | 863,000 | — | — |
| 2022-12-08 | $28.21 | $28.21 | 821,300 | — | — |
| 2022-12-07 | $28.59 | $28.59 | 882,400 | — | — |
| 2022-12-06 | $28.70 | $28.70 | 837,000 | — | — |
| 2022-12-05 | $29.33 | $29.33 | 616,100 | — | — |
| 2022-12-02 | $30.23 | $30.23 | 776,700 | — | — |
| 2022-12-01 | $30.76 | $30.76 | 1,172,900 | — | — |
| 2022-11-30 | $30.95 | $30.95 | 929,800 | — | — |
| 2022-11-29 | $29.62 | $29.62 | 427,000 | — | — |
| 2022-11-28 | $29.21 | $29.21 | 412,300 | — | — |
| 2022-11-25 | $29.64 | $29.64 | 176,000 | — | — |
| 2022-11-23 | $29.57 | $29.57 | 436,000 | — | — |
| 2022-11-22 | $29.16 | $29.16 | 821,100 | — | — |
| 2022-11-21 | $29.52 | $29.52 | 389,300 | — | — |
| 2022-11-18 | $29.58 | $29.58 | 383,500 | — | — |
| 2022-11-17 | $29.37 | $29.37 | 567,200 | — | — |
| 2022-11-16 | $29.76 | $29.76 | 685,700 | — | — |
| 2022-11-15 | $30.78 | $30.78 | 591,900 | — | — |
| 2022-11-14 | $30.56 | $30.56 | 866,100 | — | — |
| 2022-11-11 | $30.31 | $30.31 | 940,800 | — | — |
| 2022-11-10 | $30.52 | $30.52 | 1,240,500 | — | — |
| 2022-11-09 | $29.08 | $29.08 | 761,400 | — | — |
| 2022-11-08 | $29.91 | $29.91 | 1,114,100 | — | — |
| 2022-11-07 | $29.96 | $29.96 | 1,670,300 | — | — |
| 2022-11-04 | $30.31 | $30.31 | 2,967,200 | — | — |
| 2022-11-03 | $36.34 | $36.34 | 1,644,300 | — | — |
| 2022-11-02 | $36.80 | $36.80 | 748,200 | — | — |
| 2022-11-01 | $38.66 | $38.66 | 610,000 | — | — |
| 2022-10-31 | $38.41 | $38.41 | 816,100 | — | — |
| 2022-10-28 | $38.81 | $38.81 | 483,400 | — | — |
| 2022-10-27 | $38.13 | $38.13 | 615,400 | — | — |
| 2022-10-26 | $38.48 | $38.48 | 546,500 | — | — |
| 2022-10-25 | $38.78 | $38.78 | 613,000 | — | — |
| 2022-10-24 | $38.06 | $38.06 | 415,400 | — | — |
| 2022-10-21 | $37.56 | $37.56 | 521,800 | — | — |
| 2022-10-20 | $37.00 | $37.00 | 520,300 | — | — |
| 2022-10-19 | $36.91 | $36.91 | 608,600 | — | — |
| 2022-10-18 | $37.26 | $37.26 | 593,900 | — | — |
| 2022-10-17 | $36.42 | $36.42 | 863,700 | — | — |
| 2022-10-14 | $34.65 | $34.65 | 529,300 | — | — |
| 2022-10-13 | $34.79 | $34.79 | 752,900 | — | — |
| 2022-10-12 | $34.69 | $34.69 | 534,000 | — | — |
| 2022-10-11 | $34.81 | $34.81 | 672,000 | — | — |
| 2022-10-10 | $35.46 | $35.46 | 449,500 | — | — |
| 2022-10-07 | $35.33 | $35.33 | 511,400 | — | — |
| 2022-10-06 | $35.74 | $35.74 | 499,100 | — | — |
| 2022-10-05 | $36.05 | $36.05 | 518,200 | — | — |
| 2022-10-04 | $35.76 | $35.76 | 650,700 | — | — |
| 2022-10-03 | $34.21 | $34.21 | 518,900 | — | — |
| 2022-09-30 | $33.91 | $33.91 | 741,100 | — | — |
| 2022-09-29 | $33.77 | $33.77 | 572,100 | — | — |
| 2022-09-28 | $34.38 | $34.38 | 806,300 | — | — |
| 2022-09-27 | $33.53 | $33.53 | 614,300 | — | — |
| 2022-09-26 | $32.48 | $32.48 | 663,600 | — | — |
| 2022-09-23 | $32.61 | $32.61 | 655,000 | — | — |
| 2022-09-22 | $32.86 | $32.86 | 634,500 | — | — |
| 2022-09-21 | $33.78 | $33.78 | 649,300 | — | — |
| 2022-09-20 | $34.27 | $34.27 | 464,000 | — | — |
| 2022-09-19 | $34.59 | $34.59 | 586,500 | — | — |
| 2022-09-16 | $34.00 | $34.00 | 1,410,800 | — | — |
| 2022-09-15 | $35.18 | $35.18 | 821,200 | — | — |
| 2022-09-14 | $35.11 | $35.11 | 687,200 | — | — |
| 2022-09-13 | $35.13 | $35.13 | 733,900 | — | — |
| 2022-09-12 | $36.31 | $36.31 | 506,700 | — | — |
| 2022-09-09 | $35.46 | $35.46 | 549,900 | — | — |
| 2022-09-08 | $34.66 | $34.66 | 644,000 | — | — |
| 2022-09-07 | $34.86 | $34.86 | 569,400 | — | — |
| 2022-09-06 | $33.79 | $33.79 | 609,800 | — | — |
| 2022-09-02 | $33.89 | $33.89 | 532,900 | — | — |
| 2022-09-01 | $33.85 | $33.85 | 454,000 | — | — |
| 2022-08-31 | $34.17 | $34.17 | 914,400 | — | — |
| 2022-08-30 | $33.77 | $33.77 | 518,400 | — | — |
| 2022-08-29 | $33.82 | $33.82 | 373,200 | — | — |
| 2022-08-26 | $34.16 | $34.16 | 759,700 | — | — |
| 2022-08-25 | $34.96 | $34.96 | 473,200 | — | — |
| 2022-08-24 | $34.60 | $34.60 | 513,100 | — | — |
| 2022-08-23 | $34.21 | $34.21 | 936,900 | — | — |
| 2022-08-22 | $34.97 | $34.97 | 598,900 | — | — |
| 2022-08-19 | $35.81 | $35.81 | 688,400 | — | — |
| 2022-08-18 | $37.06 | $37.06 | 587,300 | — | — |
| 2022-08-17 | $36.88 | $36.88 | 459,000 | — | — |
| 2022-08-16 | $37.52 | $37.52 | 575,400 | — | — |
| 2022-08-15 | $37.72 | $37.72 | 697,500 | — | — |
| 2022-08-12 | $38.23 | $38.23 | 607,700 | — | — |
| 2022-08-11 | $37.09 | $37.09 | 1,388,500 | — | — |
| 2022-08-10 | $38.54 | $38.54 | 942,900 | — | — |
| 2022-08-09 | $37.89 | $37.89 | 1,182,000 | — | — |
| 2022-08-08 | $38.09 | $38.09 | 1,424,200 | — | — |
| 2022-08-05 | $38.26 | $38.26 | 3,189,200 | — | — |
| 2022-08-04 | $32.32 | $32.32 | 810,900 | — | — |
| 2022-08-03 | $32.78 | $32.78 | 855,400 | — | — |
| 2022-08-02 | $31.47 | $31.47 | 470,100 | — | — |
| 2022-08-01 | $31.18 | $31.18 | 420,500 | — | — |
| 2022-07-29 | $30.66 | $30.66 | 528,700 | — | — |
| 2022-07-28 | $31.04 | $31.04 | 475,100 | — | — |
| 2022-07-27 | $30.87 | $30.87 | 640,700 | — | — |
| 2022-07-26 | $29.34 | $29.34 | 512,300 | — | — |
| 2022-07-25 | $30.43 | $30.43 | 689,500 | — | — |
| 2022-07-22 | $30.43 | $30.43 | 787,500 | — | — |
| 2022-07-21 | $31.62 | $31.62 | 482,200 | — | — |
| 2022-07-20 | $31.38 | $31.38 | 744,300 | — | — |
| 2022-07-19 | $30.42 | $30.42 | 1,128,800 | — | — |
| 2022-07-18 | $28.47 | $28.47 | 822,000 | — | — |
| 2022-07-15 | $27.73 | $27.73 | 839,900 | — | — |
| 2022-07-14 | $26.82 | $26.82 | 799,200 | — | — |
| 2022-07-13 | $26.96 | $26.96 | 547,000 | — | — |
| 2022-07-12 | $27.36 | $27.36 | 793,200 | — | — |
| 2022-07-11 | $27.64 | $27.64 | 610,800 | — | — |
| 2022-07-08 | $28.06 | $28.06 | 765,100 | — | — |
| 2022-07-07 | $28.69 | $28.69 | 640,300 | — | — |
| 2022-07-06 | $28.87 | $28.87 | 584,700 | — | — |
| 2022-07-05 | $29.22 | $29.22 | 942,600 | — | — |
| 2022-07-01 | $27.86 | $27.86 | 701,400 | — | — |
| 2022-06-30 | $27.77 | $27.77 | 778,700 | — | — |
| 2022-06-29 | $28.47 | $28.47 | 771,800 | — | — |
| 2022-06-28 | $28.58 | $28.58 | 1,400,300 | — | — |
| 2022-06-27 | $29.58 | $29.58 | 988,300 | — | — |
| 2022-06-24 | $30.33 | $30.33 | 1,550,300 | — | — |
| 2022-06-23 | $28.94 | $28.94 | 781,600 | — | — |
| 2022-06-22 | $28.35 | $28.35 | 830,100 | — | — |
| 2022-06-21 | $28.59 | $28.59 | 972,100 | — | — |
| 2022-06-17 | $28.47 | $28.47 | 12,611,000 | — | — |
| 2022-06-16 | $27.45 | $27.45 | 1,340,700 | — | — |
| 2022-06-15 | $28.83 | $28.83 | 975,100 | — | — |
| 2022-06-14 | $27.78 | $27.78 | 824,800 | — | — |
| 2022-06-13 | $27.63 | $27.63 | 935,900 | — | — |
| 2022-06-10 | $29.61 | $29.61 | 780,600 | — | — |
| 2022-06-09 | $31.04 | $31.04 | 715,200 | — | — |
| 2022-06-08 | $31.69 | $31.69 | 564,500 | — | — |
| 2022-06-07 | $31.42 | $31.42 | 761,600 | — | — |
| 2022-06-06 | $31.34 | $31.34 | 1,455,100 | — | — |
| 2022-06-03 | $29.92 | $29.92 | 552,200 | — | — |
| 2022-06-02 | $30.80 | $30.80 | 768,200 | — | — |
| 2022-06-01 | $29.14 | $29.14 | 961,600 | — | — |
| 2022-05-31 | $29.41 | $29.41 | 730,200 | — | — |
| 2022-05-27 | $30.45 | $30.45 | 714,200 | — | — |
| 2022-05-26 | $29.47 | $29.47 | 861,000 | — | — |
| 2022-05-25 | $28.00 | $28.00 | 874,300 | — | — |
| 2022-05-24 | $26.74 | $26.74 | 686,600 | — | — |
| 2022-05-23 | $28.48 | $28.48 | 862,200 | — | — |
| 2022-05-20 | $29.62 | $29.62 | 533,100 | — | — |
| 2022-05-19 | $29.47 | $29.47 | 634,900 | — | — |
| 2022-05-18 | $29.49 | $29.49 | 575,200 | — | — |
| 2022-05-17 | $30.37 | $30.37 | 486,500 | — | — |
| 2022-05-16 | $29.30 | $29.30 | 671,600 | — | — |
| 2022-05-13 | $29.58 | $29.58 | 681,000 | — | — |
| 2022-05-12 | $28.62 | $28.62 | 886,100 | — | — |
| 2022-05-11 | $28.34 | $28.34 | 1,100,400 | — | — |
| 2022-05-10 | $29.43 | $29.43 | 1,515,700 | — | — |
| 2022-05-09 | $29.51 | $29.51 | 714,600 | — | — |
| 2022-05-06 | $30.84 | $30.84 | 945,100 | — | — |
| 2022-05-05 | $32.24 | $32.24 | 817,800 | — | — |
| 2022-05-04 | $33.95 | $33.95 | 735,100 | — | — |
| 2022-05-03 | $33.72 | $33.72 | 614,200 | — | — |
| 2022-05-02 | $33.17 | $33.17 | 507,700 | — | — |
| 2022-04-29 | $32.53 | $32.53 | 479,800 | — | — |
| 2022-04-28 | $33.67 | $33.67 | 513,100 | — | — |
| 2022-04-27 | $32.28 | $32.28 | 542,500 | — | — |
| 2022-04-26 | $32.87 | $32.87 | 488,800 | — | — |
| 2022-04-25 | $34.14 | $34.14 | 544,300 | — | — |
| 2022-04-22 | $32.61 | $32.61 | 635,400 | — | — |
| 2022-04-21 | $33.86 | $33.86 | 476,600 | — | — |
| 2022-04-20 | $34.53 | $34.53 | 507,000 | — | — |
| 2022-04-19 | $35.09 | $35.09 | 437,800 | — | — |
| 2022-04-18 | $34.60 | $34.60 | 435,400 | — | — |
| 2022-04-14 | $34.38 | $34.38 | 609,100 | — | — |
| 2022-04-13 | $34.46 | $34.46 | 364,400 | — | — |
| 2022-04-12 | $34.21 | $34.21 | 410,200 | — | — |
| 2022-04-11 | $33.97 | $33.97 | 580,700 | — | — |
| 2022-04-08 | $33.81 | $33.81 | 346,600 | — | — |
| 2022-04-07 | $34.05 | $34.05 | 558,100 | — | — |
| 2022-04-06 | $34.02 | $34.02 | 520,600 | — | — |
| 2022-04-05 | $34.95 | $34.95 | 454,300 | — | — |
| 2022-04-04 | $35.19 | $35.19 | 529,700 | — | — |
| 2022-04-01 | $34.27 | $34.27 | 603,400 | — | — |
| 2022-03-31 | $34.11 | $34.11 | 532,100 | — | — |
| 2022-03-30 | $34.76 | $34.76 | 485,000 | — | — |
| 2022-03-29 | $35.90 | $35.90 | 492,000 | — | — |
| 2022-03-28 | $34.67 | $34.67 | 451,700 | — | — |
| 2022-03-25 | $34.77 | $34.77 | 370,300 | — | — |
| 2022-03-24 | $35.10 | $35.10 | 283,700 | — | — |
| 2022-03-23 | $34.48 | $34.48 | 396,900 | — | — |
| 2022-03-22 | $34.80 | $34.80 | 498,200 | — | — |
| 2022-03-21 | $34.19 | $34.19 | 342,300 | — | — |
| 2022-03-18 | $34.46 | $34.46 | 715,800 | — | — |
| 2022-03-17 | $34.68 | $34.68 | 499,900 | — | — |
| 2022-03-16 | $34.03 | $34.03 | 564,700 | — | — |
| 2022-03-15 | $32.95 | $32.95 | 644,900 | — | — |
| 2022-03-14 | $31.15 | $31.15 | 760,200 | — | — |
| 2022-03-11 | $31.89 | $31.89 | 611,100 | — | — |
| 2022-03-10 | $32.93 | $32.93 | 1,520,100 | — | — |
| 2022-03-09 | $32.12 | $32.12 | 1,007,400 | — | — |
| 2022-03-08 | $31.10 | $31.10 | 1,819,500 | — | — |
| 2022-03-07 | $30.70 | $30.70 | 725,900 | — | — |
| 2022-03-04 | $32.57 | $32.57 | 970,100 | — | — |
| 2022-03-03 | $33.23 | $33.23 | 687,600 | — | — |
| 2022-03-02 | $34.38 | $34.38 | 1,014,700 | — | — |
| 2022-03-01 | $34.08 | $34.08 | 1,004,300 | — | — |
| 2022-02-28 | $33.89 | $33.89 | 623,900 | — | — |
| 2022-02-25 | $34.25 | $34.25 | 727,000 | — | — |
| 2022-02-24 | $34.21 | $34.21 | 1,027,600 | — | — |
| 2022-02-23 | $33.36 | $33.36 | 741,300 | — | — |
| 2022-02-22 | $34.23 | $34.23 | 743,700 | — | — |
| 2022-02-18 | $35.21 | $35.21 | 512,800 | — | — |
| 2022-02-17 | $35.41 | $35.41 | 502,400 | — | — |
| 2022-02-16 | $36.43 | $36.43 | 500,300 | — | — |
| 2022-02-15 | $36.79 | $36.79 | 629,200 | — | — |
| 2022-02-14 | $35.92 | $35.92 | 681,700 | — | — |
| 2022-02-11 | $35.93 | $35.93 | 3,029,400 | — | — |
| 2022-02-10 | $34.51 | $34.51 | 950,800 | — | — |
| 2022-02-09 | $35.56 | $35.56 | 527,000 | — | — |
| 2022-02-08 | $34.68 | $34.68 | 397,200 | — | — |
| 2022-02-07 | $34.01 | $34.01 | 595,400 | — | — |
| 2022-02-04 | $34.46 | $34.46 | 770,900 | — | — |
| 2022-02-03 | $33.11 | $33.11 | 1,183,100 | — | — |
| 2022-02-02 | $34.49 | $34.49 | 550,200 | — | — |
| 2022-02-01 | $34.72 | $34.72 | 347,400 | — | — |
| 2022-01-31 | $34.54 | $34.54 | 654,100 | — | — |
| 2022-01-28 | $33.05 | $33.05 | 561,800 | — | — |
| 2022-01-27 | $32.30 | $32.30 | 683,800 | — | — |
| 2022-01-26 | $33.08 | $33.08 | 879,700 | — | — |
| 2022-01-25 | $33.03 | $33.03 | 624,500 | — | — |
| 2022-01-24 | $33.59 | $33.59 | 961,500 | — | — |
| 2022-01-21 | $32.59 | $32.59 | 875,500 | — | — |
| 2022-01-20 | $34.25 | $34.25 | 730,700 | — | — |
| 2022-01-19 | $35.17 | $35.17 | 852,400 | — | — |
| 2022-01-18 | $34.36 | $34.36 | 623,600 | — | — |
| 2022-01-14 | $35.60 | $35.60 | 393,400 | — | — |
| 2022-01-13 | $35.46 | $35.46 | 425,800 | — | — |
| 2022-01-12 | $35.75 | $35.75 | 406,200 | — | — |
| 2022-01-11 | $36.35 | $36.35 | 596,200 | — | — |
| 2022-01-10 | $35.74 | $35.74 | 586,200 | — | — |
| 2022-01-07 | $35.30 | $35.30 | 427,300 | — | — |
| 2022-01-06 | $35.70 | $35.70 | 394,700 | — | — |
| 2022-01-05 | $35.30 | $35.30 | 564,700 | — | — |
| 2022-01-04 | $36.78 | $36.78 | 567,300 | — | — |
| 2022-01-03 | $36.92 | $36.92 | 568,800 | — | — |