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
- 2019-05-03 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 | $32.68 | $32.68 | 2,103 | — | — |
| 2022-12-29 | $31.52 | $31.52 | 1,490 | — | — |
| 2022-12-28 | $30.64 | $30.64 | 1,165 | — | — |
| 2022-12-27 | $29.60 | $29.60 | 1,355 | — | — |
| 2022-12-23 | $30.00 | $30.00 | 1,295 | — | — |
| 2022-12-22 | $29.04 | $29.04 | 1,583 | — | — |
| 2022-12-21 | $29.60 | $29.60 | 2,613 | — | — |
| 2022-12-20 | $29.24 | $29.24 | 4,568 | — | — |
| 2022-12-19 | $30.04 | $30.04 | 1,370 | — | — |
| 2022-12-16 | $30.60 | $30.60 | 1,318 | — | — |
| 2022-12-15 | $30.40 | $30.40 | 1,575 | — | — |
| 2022-12-14 | $30.48 | $30.48 | 633 | — | — |
| 2022-12-13 | $31.00 | $31.00 | 1,843 | — | — |
| 2022-12-12 | $31.44 | $31.44 | 2,640 | — | — |
| 2022-12-09 | $33.20 | $33.20 | 1,023 | — | — |
| 2022-12-08 | $33.48 | $33.48 | 1,113 | — | — |
| 2022-12-07 | $32.68 | $32.68 | 830 | — | — |
| 2022-12-06 | $33.40 | $33.40 | 723 | — | — |
| 2022-12-05 | $34.00 | $34.00 | 738 | — | — |
| 2022-12-02 | $33.80 | $33.80 | 865 | — | — |
| 2022-12-01 | $33.60 | $33.60 | 1,040 | — | — |
| 2022-11-30 | $33.20 | $33.20 | 1,743 | — | — |
| 2022-11-29 | $34.40 | $34.40 | 1,168 | — | — |
| 2022-11-28 | $34.80 | $34.80 | 1,835 | — | — |
| 2022-11-25 | $40.40 | $40.40 | 20,430 | — | — |
| 2022-11-23 | $36.40 | $36.40 | 2,248 | — | — |
| 2022-11-22 | $34.92 | $34.92 | 1,248 | — | — |
| 2022-11-21 | $34.40 | $34.40 | 740 | — | — |
| 2022-11-18 | $34.24 | $34.24 | 850 | — | — |
| 2022-11-17 | $34.24 | $34.24 | 1,568 | — | — |
| 2022-11-16 | $31.60 | $31.60 | 2,475 | — | — |
| 2022-11-15 | $32.52 | $32.52 | 1,175 | — | — |
| 2022-11-14 | $31.20 | $31.20 | 1,670 | — | — |
| 2022-11-11 | $30.60 | $30.60 | 2,440 | — | — |
| 2022-11-10 | $29.20 | $29.20 | 2,830 | — | — |
| 2022-11-09 | $29.12 | $29.12 | 1,040 | — | — |
| 2022-11-08 | $28.80 | $28.80 | 1,675 | — | — |
| 2022-11-07 | $29.04 | $29.04 | 3,920 | — | — |
| 2022-11-04 | $29.20 | $29.20 | 5,360 | — | — |
| 2022-11-03 | $28.32 | $28.32 | 6,765 | — | — |
| 2022-11-02 | $28.24 | $28.24 | 5,493 | — | — |
| 2022-11-01 | $28.80 | $28.80 | 8,765 | — | — |
| 2022-10-31 | $29.04 | $29.04 | 4,403 | — | — |
| 2022-10-28 | $28.96 | $28.96 | 6,818 | — | — |
| 2022-10-27 | $29.36 | $29.36 | 3,825 | — | — |
| 2022-10-26 | $29.20 | $29.20 | 6,388 | — | — |
| 2022-10-25 | $32.20 | $32.20 | 6,065 | — | — |
| 2022-10-24 | $35.20 | $35.20 | 4,025 | — | — |
| 2022-10-21 | $40.80 | $40.80 | 16,170 | — | — |
| 2022-10-20 | $34.40 | $34.40 | 11,328 | — | — |
| 2022-10-19 | $32.24 | $32.24 | 3,958 | — | — |
| 2022-10-18 | $30.52 | $30.52 | 3,125 | — | — |
| 2022-10-17 | $30.00 | $30.00 | 4,353 | — | — |
| 2022-10-14 | $29.20 | $29.20 | 5,898 | — | — |
| 2022-10-13 | $29.60 | $29.60 | 5,343 | — | — |
| 2022-10-12 | $28.84 | $28.84 | 4,090 | — | — |
| 2022-10-11 | $28.60 | $28.60 | 6,250 | — | — |
| 2022-10-10 | $28.60 | $28.60 | 5,175 | — | — |
| 2022-10-07 | $29.84 | $29.84 | 4,520 | — | — |
| 2022-10-06 | $31.44 | $31.44 | 3,253 | — | — |
| 2022-10-05 | $31.20 | $31.20 | 4,060 | — | — |
| 2022-10-04 | $32.60 | $32.60 | 3,775 | — | — |
| 2022-10-03 | $32.64 | $32.64 | 4,093 | — | — |
| 2022-09-30 | $32.64 | $32.64 | 1,675 | — | — |
| 2022-09-29 | $33.08 | $33.08 | 810 | — | — |
| 2022-09-28 | $33.64 | $33.64 | 2,138 | — | — |
| 2022-09-27 | $34.20 | $34.20 | 873 | — | — |
| 2022-09-26 | $34.20 | $34.20 | 973 | — | — |
| 2022-09-23 | $33.76 | $33.76 | 1,363 | — | — |
| 2022-09-22 | $36.48 | $36.48 | 1,030 | — | — |
| 2022-09-21 | $40.40 | $40.40 | 3,123 | — | — |
| 2022-09-20 | $40.00 | $40.00 | 11,018 | — | — |
| 2022-09-19 | $33.28 | $33.28 | 1,448 | — | — |
| 2022-09-16 | $34.00 | $34.00 | 3,988 | — | — |
| 2022-09-15 | $30.40 | $30.40 | 7,123 | — | — |
| 2022-09-14 | $28.40 | $28.40 | 2,515 | — | — |
| 2022-09-13 | $30.88 | $30.88 | 2,480 | — | — |
| 2022-09-12 | $31.32 | $31.32 | 1,883 | — | — |
| 2022-09-09 | $32.00 | $32.00 | 1,763 | — | — |
| 2022-09-08 | $30.00 | $30.00 | 2,240 | — | — |
| 2022-09-07 | $29.80 | $29.80 | 2,853 | — | — |
| 2022-09-06 | $29.60 | $29.60 | 1,215 | — | — |
| 2022-09-02 | $29.68 | $29.68 | 2,385 | — | — |
| 2022-09-01 | $30.64 | $30.64 | 3,543 | — | — |
| 2022-08-31 | $32.80 | $32.80 | 1,703 | — | — |
| 2022-08-30 | $30.40 | $30.40 | 4,293 | — | — |
| 2022-08-29 | $33.20 | $33.20 | 620 | — | — |
| 2022-08-26 | $33.36 | $33.36 | 3,250 | — | — |
| 2022-08-25 | $38.40 | $38.40 | 1,615 | — | — |
| 2022-08-24 | $40.00 | $40.00 | 1,373 | — | — |
| 2022-08-23 | $40.00 | $40.00 | 980 | — | — |
| 2022-08-22 | $40.00 | $40.00 | 5,543 | — | — |
| 2022-08-19 | $40.00 | $40.00 | 6,268 | — | — |
| 2022-08-18 | $40.40 | $40.40 | 4,685 | — | — |
| 2022-08-17 | $40.00 | $40.00 | 3,568 | — | — |
| 2022-08-16 | $40.40 | $40.40 | 3,698 | — | — |
| 2022-08-15 | $40.00 | $40.00 | 5,240 | — | — |
| 2022-08-12 | $40.00 | $40.00 | 5,345 | — | — |
| 2022-08-11 | $40.40 | $40.40 | 350 | — | — |
| 2022-08-10 | $40.00 | $40.00 | 1,763 | — | — |
| 2022-08-09 | $40.00 | $40.00 | 3,343 | — | — |
| 2022-08-08 | $40.00 | $40.00 | 6,715 | — | — |
| 2022-08-05 | $40.00 | $40.00 | 3,978 | — | — |
| 2022-08-04 | $40.40 | $40.40 | 5,550 | — | — |
| 2022-08-03 | $40.40 | $40.40 | 5,868 | — | — |
| 2022-08-02 | $40.40 | $40.40 | 3,885 | — | — |
| 2022-08-01 | $41.20 | $41.20 | 8,773 | — | — |
| 2022-07-29 | $41.20 | $41.20 | 6,830 | — | — |
| 2022-07-28 | $40.80 | $40.80 | 4,715 | — | — |
| 2022-07-27 | $40.80 | $40.80 | 5,433 | — | — |
| 2022-07-26 | $40.40 | $40.40 | 4,298 | — | — |
| 2022-07-25 | $41.20 | $41.20 | 5,010 | — | — |
| 2022-07-22 | $43.20 | $43.20 | 763 | — | — |
| 2022-07-21 | $44.40 | $44.40 | 22,483 | — | — |
| 2022-07-20 | $40.40 | $40.40 | 5,708 | — | — |
| 2022-07-19 | $40.80 | $40.80 | 6,423 | — | — |
| 2022-07-18 | $40.40 | $40.40 | 4,530 | — | — |
| 2022-07-15 | $40.80 | $40.80 | 13,798 | — | — |
| 2022-07-14 | $41.20 | $41.20 | 11,425 | — | — |
| 2022-07-13 | $40.40 | $40.40 | 4,723 | — | — |
| 2022-07-12 | $40.80 | $40.80 | 7,768 | — | — |
| 2022-07-11 | $40.80 | $40.80 | 4,020 | — | — |
| 2022-07-08 | $42.00 | $42.00 | 10,863 | — | — |
| 2022-07-07 | $41.60 | $41.60 | 5,320 | — | — |
| 2022-07-06 | $40.80 | $40.80 | 6,498 | — | — |
| 2022-07-05 | $42.40 | $42.40 | 4,530 | — | — |
| 2022-07-01 | $42.00 | $42.00 | 4,740 | — | — |
| 2022-06-30 | $41.60 | $41.60 | 1,788 | — | — |
| 2022-06-29 | $42.00 | $42.00 | 1,935 | — | — |
| 2022-06-28 | $41.20 | $41.20 | 1,983 | — | — |
| 2022-06-27 | $43.20 | $43.20 | 1,790 | — | — |
| 2022-06-24 | $45.60 | $45.60 | 8,603 | — | — |
| 2022-06-23 | $41.20 | $41.20 | 1,880 | — | — |
| 2022-06-22 | $41.20 | $41.20 | 2,455 | — | — |
| 2022-06-21 | $41.60 | $41.60 | 4,035 | — | — |
| 2022-06-17 | $40.40 | $40.40 | 3,663 | — | — |
| 2022-06-16 | $40.40 | $40.40 | 5,345 | — | — |
| 2022-06-15 | $41.20 | $41.20 | 5,688 | — | — |
| 2022-06-14 | $41.60 | $41.60 | 2,118 | — | — |
| 2022-06-13 | $41.20 | $41.20 | 4,273 | — | — |
| 2022-06-10 | $43.20 | $43.20 | 3,568 | — | — |
| 2022-06-09 | $41.20 | $41.20 | 4,258 | — | — |
| 2022-06-08 | $43.20 | $43.20 | 5,053 | — | — |
| 2022-06-07 | $42.40 | $42.40 | 4,980 | — | — |
| 2022-06-06 | $42.80 | $42.80 | 2,578 | — | — |
| 2022-06-03 | $42.44 | $42.44 | 2,935 | — | — |
| 2022-06-02 | $43.00 | $43.00 | 1,615 | — | — |
| 2022-06-01 | $42.40 | $42.40 | 1,348 | — | — |
| 2022-05-31 | $43.60 | $43.60 | 2,248 | — | — |
| 2022-05-27 | $46.40 | $46.40 | 14,933 | — | — |
| 2022-05-26 | $41.20 | $41.20 | 2,025 | — | — |
| 2022-05-25 | $40.80 | $40.80 | 1,195 | — | — |
| 2022-05-24 | $41.20 | $41.20 | 5,008 | — | — |
| 2022-05-23 | $40.80 | $40.80 | 5,368 | — | — |
| 2022-05-20 | $41.60 | $41.60 | 2,655 | — | — |
| 2022-05-19 | $42.40 | $42.40 | 12,683 | — | — |
| 2022-05-18 | $40.80 | $40.80 | 2,200 | — | — |
| 2022-05-17 | $40.80 | $40.80 | 6,028 | — | — |
| 2022-05-16 | $40.80 | $40.80 | 3,368 | — | — |
| 2022-05-13 | $42.40 | $42.40 | 40,528 | — | — |
| 2022-05-12 | $44.00 | $44.00 | 32,150 | — | — |
| 2022-05-11 | $42.00 | $42.00 | 24,155 | — | — |
| 2022-05-10 | $40.80 | $40.80 | 1,683 | — | — |
| 2022-05-09 | $40.00 | $40.00 | 9,685 | — | — |
| 2022-05-06 | $42.40 | $42.40 | 1,158 | — | — |
| 2022-05-05 | $42.40 | $42.40 | 1,288 | — | — |
| 2022-05-04 | $43.20 | $43.20 | 1,273 | — | — |
| 2022-05-03 | $43.20 | $43.20 | 2,893 | — | — |
| 2022-05-02 | $43.60 | $43.60 | 4,653 | — | — |
| 2022-04-29 | $42.80 | $42.80 | 2,140 | — | — |
| 2022-04-28 | $41.20 | $41.20 | 1,488 | — | — |
| 2022-04-27 | $41.20 | $41.20 | 14,000 | — | — |
| 2022-04-26 | $40.00 | $40.00 | 14,410 | — | — |
| 2022-04-25 | $41.20 | $41.20 | 28,538 | — | — |
| 2022-04-22 | $42.40 | $42.40 | 37,790 | — | — |
| 2022-04-21 | $41.60 | $41.60 | 2,698 | — | — |
| 2022-04-20 | $41.20 | $41.20 | 2,405 | — | — |
| 2022-04-19 | $41.20 | $41.20 | 25,658 | — | — |
| 2022-04-18 | $42.00 | $42.00 | 8,263 | — | — |
| 2022-04-14 | $45.20 | $45.20 | 17,518 | — | — |
| 2022-04-13 | $42.40 | $42.40 | 24,943 | — | — |
| 2022-04-12 | $41.20 | $41.20 | 3,948 | — | — |
| 2022-04-11 | $41.60 | $41.60 | 3,590 | — | — |
| 2022-04-08 | $41.60 | $41.60 | 6,153 | — | — |
| 2022-04-07 | $41.60 | $41.60 | 17,130 | — | — |
| 2022-04-06 | $41.20 | $41.20 | 16,303 | — | — |
| 2022-04-05 | $43.60 | $43.60 | 3,638 | — | — |
| 2022-04-04 | $43.20 | $43.20 | 8,160 | — | — |
| 2022-04-01 | $42.00 | $42.00 | 8,678 | — | — |
| 2022-03-31 | $40.80 | $40.80 | 8,925 | — | — |
| 2022-03-30 | $43.20 | $43.20 | 17,305 | — | — |
| 2022-03-29 | $44.80 | $44.80 | 24,588 | — | — |
| 2022-03-28 | $44.00 | $44.00 | 10,290 | — | — |
| 2022-03-25 | $44.80 | $44.80 | 13,163 | — | — |
| 2022-03-24 | $48.80 | $48.80 | 7,358 | — | — |
| 2022-03-23 | $52.80 | $52.80 | 6,415 | — | — |
| 2022-03-22 | $56.40 | $56.40 | 13,305 | — | — |
| 2022-03-21 | $50.80 | $50.80 | 9,713 | — | — |
| 2022-03-18 | $52.00 | $52.00 | 15,048 | — | — |
| 2022-03-17 | $46.80 | $46.80 | 17,053 | — | — |
| 2022-03-16 | $42.00 | $42.00 | 10,118 | — | — |
| 2022-03-15 | $41.20 | $41.20 | 20,210 | — | — |
| 2022-03-14 | $42.00 | $42.00 | 14,648 | — | — |
| 2022-03-11 | $40.40 | $40.40 | 9,288 | — | — |
| 2022-03-10 | $41.20 | $41.20 | 15,158 | — | — |
| 2022-03-09 | $40.80 | $40.80 | 20,690 | — | — |
| 2022-03-08 | $36.80 | $36.80 | 3,303 | — | — |
| 2022-03-07 | $34.80 | $34.80 | 6,335 | — | — |
| 2022-03-04 | $34.64 | $34.64 | 7,785 | — | — |
| 2022-03-03 | $37.80 | $37.80 | 9,460 | — | — |
| 2022-03-02 | $39.52 | $39.52 | 8,200 | — | — |
| 2022-03-01 | $39.20 | $39.20 | 11,158 | — | — |
| 2022-02-28 | $39.52 | $39.52 | 17,910 | — | — |
| 2022-02-25 | $40.80 | $40.80 | 4,590 | — | — |
| 2022-02-24 | $40.00 | $40.00 | 17,698 | — | — |
| 2022-02-23 | $40.80 | $40.80 | 18,368 | — | — |
| 2022-02-22 | $38.56 | $38.56 | 9,895 | — | — |
| 2022-02-18 | $39.60 | $39.60 | 17,013 | — | — |
| 2022-02-17 | $37.72 | $37.72 | 12,368 | — | — |
| 2022-02-16 | $35.20 | $35.20 | 4,518 | — | — |
| 2022-02-15 | $33.72 | $33.72 | 9,773 | — | — |
| 2022-02-14 | $30.08 | $30.08 | 2,258 | — | — |
| 2022-02-11 | $30.08 | $30.08 | 5,133 | — | — |
| 2022-02-10 | $30.60 | $30.60 | 2,385 | — | — |
| 2022-02-09 | $29.44 | $29.44 | 5,450 | — | — |
| 2022-02-08 | $29.08 | $29.08 | 2,848 | — | — |
| 2022-02-07 | $27.60 | $27.60 | 4,760 | — | — |
| 2022-02-04 | $25.20 | $25.20 | 4,230 | — | — |
| 2022-02-03 | $25.20 | $25.20 | 2,955 | — | — |
| 2022-02-02 | $25.60 | $25.60 | 2,843 | — | — |
| 2022-02-01 | $25.76 | $25.76 | 2,930 | — | — |
| 2022-01-31 | $26.44 | $26.44 | 2,678 | — | — |
| 2022-01-28 | $25.60 | $25.60 | 7,540 | — | — |
| 2022-01-27 | $27.20 | $27.20 | 4,438 | — | — |
| 2022-01-26 | $25.24 | $25.24 | 3,890 | — | — |
| 2022-01-25 | $24.96 | $24.96 | 5,323 | — | — |
| 2022-01-24 | $24.04 | $24.04 | 9,315 | — | — |
| 2022-01-21 | $24.20 | $24.20 | 3,860 | — | — |
| 2022-01-20 | $23.20 | $23.20 | 1,078 | — | — |
| 2022-01-19 | $23.12 | $23.12 | 1,888 | — | — |
| 2022-01-18 | $23.12 | $23.12 | 988 | — | — |
| 2022-01-14 | $23.68 | $23.68 | 1,293 | — | — |
| 2022-01-13 | $24.80 | $24.80 | 1,290 | — | — |
| 2022-01-12 | $25.60 | $25.60 | 4,035 | — | — |
| 2022-01-11 | $23.76 | $23.76 | 1,670 | — | — |
| 2022-01-10 | $22.64 | $22.64 | 1,215 | — | — |
| 2022-01-07 | $23.60 | $23.60 | 3,203 | — | — |
| 2022-01-06 | $22.52 | $22.52 | 3,583 | — | — |
| 2022-01-05 | $24.56 | $24.56 | 945 | — | — |
| 2022-01-04 | $25.60 | $25.60 | 3,703 | — | — |
| 2022-01-03 | $25.84 | $25.84 | 2,508 | — | — |