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
- 2008-12-04 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 | $32.00 | $32.00 | 500,800 | — | — |
| 2022-12-29 | $31.93 | $31.93 | 728,800 | — | — |
| 2022-12-28 | $30.77 | $30.77 | 790,000 | — | — |
| 2022-12-27 | $32.25 | $32.25 | 713,700 | — | — |
| 2022-12-23 | $31.47 | $31.47 | 645,600 | — | — |
| 2022-12-22 | $30.96 | $30.96 | 867,500 | — | — |
| 2022-12-21 | $32.21 | $32.21 | 602,900 | — | — |
| 2022-12-20 | $32.75 | $32.75 | 1,333,900 | — | — |
| 2022-12-19 | $29.45 | $29.45 | 685,300 | — | — |
| 2022-12-16 | $30.14 | $30.14 | 1,156,900 | — | — |
| 2022-12-15 | $29.88 | $29.88 | 1,277,600 | — | — |
| 2022-12-14 | $32.13 | $32.13 | 984,900 | — | — |
| 2022-12-13 | $31.66 | $31.66 | 944,000 | — | — |
| 2022-12-12 | $30.53 | $30.53 | 647,600 | — | — |
| 2022-12-09 | $30.85 | $30.85 | 1,015,200 | — | — |
| 2022-12-08 | $29.87 | $29.87 | 574,900 | — | — |
| 2022-12-07 | $28.93 | $28.93 | 1,294,300 | — | — |
| 2022-12-06 | $27.61 | $27.61 | 858,600 | — | — |
| 2022-12-05 | $27.71 | $27.71 | 1,125,200 | — | — |
| 2022-12-02 | $30.19 | $30.19 | 1,070,000 | — | — |
| 2022-12-01 | $29.24 | $29.24 | 1,384,200 | — | — |
| 2022-11-30 | $27.78 | $27.78 | 1,646,800 | — | — |
| 2022-11-29 | $25.42 | $25.42 | 819,500 | — | — |
| 2022-11-28 | $24.70 | $24.70 | 2,316,300 | — | — |
| 2022-11-25 | $25.92 | $25.92 | 672,500 | — | — |
| 2022-11-23 | $26.24 | $26.24 | 1,530,200 | — | — |
| 2022-11-22 | $25.17 | $25.17 | 1,844,800 | — | — |
| 2022-11-21 | $24.65 | $24.65 | 1,196,100 | — | — |
| 2022-11-18 | $24.75 | $24.75 | 884,800 | — | — |
| 2022-11-17 | $24.94 | $24.94 | 1,540,000 | — | — |
| 2022-11-16 | $26.11 | $26.11 | 935,100 | — | — |
| 2022-11-15 | $26.47 | $26.47 | 1,381,200 | — | — |
| 2022-11-14 | $27.43 | $27.43 | 905,300 | — | — |
| 2022-11-11 | $26.63 | $26.63 | 816,000 | — | — |
| 2022-11-10 | $26.72 | $26.72 | 1,246,800 | — | — |
| 2022-11-09 | $25.07 | $25.07 | 1,051,300 | — | — |
| 2022-11-08 | $25.92 | $25.92 | 1,422,500 | — | — |
| 2022-11-07 | $24.52 | $24.52 | 672,200 | — | — |
| 2022-11-04 | $24.77 | $24.77 | 1,827,700 | — | — |
| 2022-11-03 | $21.54 | $21.54 | 1,587,400 | — | — |
| 2022-11-02 | $21.05 | $21.05 | 1,496,300 | — | — |
| 2022-11-01 | $21.81 | $21.81 | 1,419,300 | — | — |
| 2022-10-31 | $20.68 | $20.68 | 512,100 | — | — |
| 2022-10-28 | $20.95 | $20.95 | 888,800 | — | — |
| 2022-10-27 | $21.55 | $21.55 | 986,700 | — | — |
| 2022-10-26 | $21.52 | $21.52 | 1,269,300 | — | — |
| 2022-10-25 | $21.28 | $21.28 | 957,500 | — | — |
| 2022-10-24 | $20.86 | $20.86 | 934,300 | — | — |
| 2022-10-21 | $21.05 | $21.05 | 1,539,700 | — | — |
| 2022-10-20 | $19.60 | $19.60 | 1,273,200 | — | — |
| 2022-10-19 | $19.24 | $19.24 | 702,000 | — | — |
| 2022-10-18 | $19.75 | $19.75 | 1,061,400 | — | — |
| 2022-10-17 | $19.52 | $19.52 | 1,318,500 | — | — |
| 2022-10-14 | $18.79 | $18.79 | 2,125,000 | — | — |
| 2022-10-13 | $20.22 | $20.22 | 2,253,700 | — | — |
| 2022-10-12 | $20.67 | $20.67 | 1,145,000 | — | — |
| 2022-10-11 | $20.92 | $20.92 | 1,827,600 | — | — |
| 2022-10-10 | $21.98 | $21.98 | 1,116,600 | — | — |
| 2022-10-07 | $23.09 | $23.09 | 1,370,900 | — | — |
| 2022-10-06 | $24.46 | $24.46 | 1,217,600 | — | — |
| 2022-10-05 | $24.41 | $24.41 | 2,090,800 | — | — |
| 2022-10-04 | $25.40 | $25.40 | 1,620,900 | — | — |
| 2022-10-03 | $24.67 | $24.67 | 2,565,700 | — | — |
| 2022-09-30 | $20.76 | $20.76 | 1,605,000 | — | — |
| 2022-09-29 | $20.34 | $20.34 | 969,500 | — | — |
| 2022-09-28 | $20.59 | $20.59 | 1,109,700 | — | — |
| 2022-09-27 | $19.33 | $19.33 | 640,700 | — | — |
| 2022-09-26 | $19.42 | $19.42 | 1,287,300 | — | — |
| 2022-09-23 | $20.44 | $20.44 | 2,140,600 | — | — |
| 2022-09-22 | $22.31 | $22.31 | 1,336,000 | — | — |
| 2022-09-21 | $22.30 | $22.30 | 1,513,400 | — | — |
| 2022-09-20 | $21.37 | $21.37 | 836,200 | — | — |
| 2022-09-19 | $22.03 | $22.03 | 666,900 | — | — |
| 2022-09-16 | $22.06 | $22.06 | 1,309,000 | — | — |
| 2022-09-15 | $21.15 | $21.15 | 1,150,100 | — | — |
| 2022-09-14 | $21.99 | $21.99 | 1,191,100 | — | — |
| 2022-09-13 | $21.58 | $21.58 | 1,847,900 | — | — |
| 2022-09-12 | $22.50 | $22.50 | 2,221,000 | — | — |
| 2022-09-09 | $20.36 | $20.36 | 764,100 | — | — |
| 2022-09-08 | $19.70 | $19.70 | 897,300 | — | — |
| 2022-09-07 | $19.60 | $19.60 | 808,000 | — | — |
| 2022-09-06 | $18.50 | $18.50 | 919,800 | — | — |
| 2022-09-02 | $18.47 | $18.47 | 1,065,200 | — | — |
| 2022-09-01 | $17.98 | $17.98 | 1,315,000 | — | — |
| 2022-08-31 | $18.50 | $18.50 | 1,304,200 | — | — |
| 2022-08-30 | $19.40 | $19.40 | 918,600 | — | — |
| 2022-08-29 | $20.21 | $20.21 | 778,900 | — | — |
| 2022-08-26 | $20.51 | $20.51 | 1,118,100 | — | — |
| 2022-08-25 | $21.27 | $21.27 | 588,800 | — | — |
| 2022-08-24 | $21.15 | $21.15 | 588,100 | — | — |
| 2022-08-23 | $21.16 | $21.16 | 774,700 | — | — |
| 2022-08-22 | $20.93 | $20.93 | 813,200 | — | — |
| 2022-08-19 | $21.14 | $21.14 | 1,389,300 | — | — |
| 2022-08-18 | $22.32 | $22.32 | 639,200 | — | — |
| 2022-08-17 | $22.97 | $22.97 | 812,800 | — | — |
| 2022-08-16 | $23.78 | $23.78 | 528,600 | — | — |
| 2022-08-15 | $24.09 | $24.09 | 905,800 | — | — |
| 2022-08-12 | $25.51 | $25.51 | 510,000 | — | — |
| 2022-08-11 | $24.12 | $24.12 | 840,000 | — | — |
| 2022-08-10 | $24.90 | $24.90 | 1,028,300 | — | — |
| 2022-08-09 | $24.86 | $24.86 | 507,800 | — | — |
| 2022-08-08 | $25.18 | $25.18 | 796,500 | — | — |
| 2022-08-05 | $23.29 | $23.29 | 816,800 | — | — |
| 2022-08-04 | $24.08 | $24.08 | 624,500 | — | — |
| 2022-08-03 | $23.76 | $23.76 | 777,800 | — | — |
| 2022-08-02 | $23.54 | $23.54 | 952,800 | — | — |
| 2022-08-01 | $24.51 | $24.51 | 902,000 | — | — |
| 2022-07-29 | $24.29 | $24.29 | 647,300 | — | — |
| 2022-07-28 | $23.59 | $23.59 | 1,456,500 | — | — |
| 2022-07-27 | $21.51 | $21.51 | 844,300 | — | — |
| 2022-07-26 | $20.36 | $20.36 | 455,900 | — | — |
| 2022-07-25 | $19.95 | $19.95 | 670,800 | — | — |
| 2022-07-22 | $20.36 | $20.36 | 1,024,100 | — | — |
| 2022-07-21 | $20.99 | $20.99 | 629,000 | — | — |
| 2022-07-20 | $20.53 | $20.53 | 662,900 | — | — |
| 2022-07-19 | $20.75 | $20.75 | 447,900 | — | — |
| 2022-07-18 | $20.62 | $20.62 | 730,600 | — | — |
| 2022-07-15 | $20.58 | $20.58 | 911,300 | — | — |
| 2022-07-14 | $20.00 | $20.00 | 1,777,100 | — | — |
| 2022-07-13 | $21.86 | $21.86 | 1,143,900 | — | — |
| 2022-07-12 | $21.25 | $21.25 | 483,500 | — | — |
| 2022-07-11 | $21.63 | $21.63 | 554,000 | — | — |
| 2022-07-08 | $22.10 | $22.10 | 567,300 | — | — |
| 2022-07-07 | $22.01 | $22.01 | 619,100 | — | — |
| 2022-07-06 | $21.93 | $21.93 | 899,100 | — | — |
| 2022-07-05 | $21.94 | $21.94 | 1,795,100 | — | — |
| 2022-07-01 | $23.50 | $23.50 | 1,346,200 | — | — |
| 2022-06-30 | $24.47 | $24.47 | 1,027,900 | — | — |
| 2022-06-29 | $25.81 | $25.81 | 696,500 | — | — |
| 2022-06-28 | $26.00 | $26.00 | 859,500 | — | — |
| 2022-06-27 | $26.84 | $26.84 | 452,400 | — | — |
| 2022-06-24 | $26.87 | $26.87 | 636,300 | — | — |
| 2022-06-23 | $26.47 | $26.47 | 948,900 | — | — |
| 2022-06-22 | $27.64 | $27.64 | 608,700 | — | — |
| 2022-06-21 | $28.30 | $28.30 | 588,900 | — | — |
| 2022-06-17 | $28.29 | $28.29 | 676,200 | — | — |
| 2022-06-16 | $29.13 | $29.13 | 778,100 | — | — |
| 2022-06-15 | $28.36 | $28.36 | 933,300 | — | — |
| 2022-06-14 | $26.59 | $26.59 | 726,100 | — | — |
| 2022-06-13 | $26.95 | $26.95 | 1,001,400 | — | — |
| 2022-06-10 | $29.11 | $29.11 | 1,021,200 | — | — |
| 2022-06-09 | $28.49 | $28.49 | 544,200 | — | — |
| 2022-06-08 | $29.53 | $29.53 | 401,800 | — | — |
| 2022-06-07 | $30.12 | $30.12 | 464,200 | — | — |
| 2022-06-06 | $29.65 | $29.65 | 473,000 | — | — |
| 2022-06-03 | $29.22 | $29.22 | 520,300 | — | — |
| 2022-06-02 | $30.33 | $30.33 | 566,000 | — | — |
| 2022-06-01 | $29.04 | $29.04 | 473,900 | — | — |
| 2022-05-31 | $28.11 | $28.11 | 830,200 | — | — |
| 2022-05-27 | $29.70 | $29.70 | 347,100 | — | — |
| 2022-05-26 | $29.47 | $29.47 | 328,400 | — | — |
| 2022-05-25 | $29.47 | $29.47 | 478,400 | — | — |
| 2022-05-24 | $29.73 | $29.73 | 615,500 | — | — |
| 2022-05-23 | $28.78 | $28.78 | 787,400 | — | — |
| 2022-05-20 | $28.75 | $28.75 | 730,200 | — | — |
| 2022-05-19 | $29.37 | $29.37 | 938,400 | — | — |
| 2022-05-18 | $27.81 | $27.81 | 654,400 | — | — |
| 2022-05-17 | $28.39 | $28.39 | 758,600 | — | — |
| 2022-05-16 | $28.49 | $28.49 | 1,118,600 | — | — |
| 2022-05-13 | $26.96 | $26.96 | 1,513,400 | — | — |
| 2022-05-12 | $26.14 | $26.14 | 1,661,200 | — | — |
| 2022-05-11 | $28.29 | $28.29 | 1,777,800 | — | — |
| 2022-05-10 | $27.34 | $27.34 | 1,348,400 | — | — |
| 2022-05-09 | $28.73 | $28.73 | 1,035,200 | — | — |
| 2022-05-06 | $30.62 | $30.62 | 834,700 | — | — |
| 2022-05-05 | $30.99 | $30.99 | 1,710,600 | — | — |
| 2022-05-04 | $32.48 | $32.48 | 1,190,500 | — | — |
| 2022-05-03 | $31.19 | $31.19 | 929,300 | — | — |
| 2022-05-02 | $31.39 | $31.39 | 1,240,000 | — | — |
| 2022-04-29 | $31.79 | $31.79 | 1,272,700 | — | — |
| 2022-04-28 | $33.11 | $33.11 | 946,400 | — | — |
| 2022-04-27 | $33.37 | $33.37 | 645,700 | — | — |
| 2022-04-26 | $33.92 | $33.92 | 874,900 | — | — |
| 2022-04-25 | $34.61 | $34.61 | 987,300 | — | — |
| 2022-04-22 | $36.07 | $36.07 | 944,000 | — | — |
| 2022-04-21 | $37.72 | $37.72 | 1,196,500 | — | — |
| 2022-04-20 | $39.53 | $39.53 | 475,600 | — | — |
| 2022-04-19 | $39.41 | $39.41 | 1,066,300 | — | — |
| 2022-04-18 | $41.85 | $41.85 | 781,200 | — | — |
| 2022-04-14 | $40.98 | $40.98 | 724,700 | — | — |
| 2022-04-13 | $41.59 | $41.59 | 714,500 | — | — |
| 2022-04-12 | $40.53 | $40.53 | 1,202,100 | — | — |
| 2022-04-11 | $39.30 | $39.30 | 957,700 | — | — |
| 2022-04-08 | $38.22 | $38.22 | 744,400 | — | — |
| 2022-04-07 | $37.69 | $37.69 | 553,700 | — | — |
| 2022-04-06 | $37.34 | $37.34 | 640,800 | — | — |
| 2022-04-05 | $36.72 | $36.72 | 747,500 | — | — |
| 2022-04-04 | $37.50 | $37.50 | 675,700 | — | — |
| 2022-04-01 | $37.78 | $37.78 | 629,000 | — | — |
| 2022-03-31 | $38.53 | $38.53 | 530,300 | — | — |
| 2022-03-30 | $38.73 | $38.73 | 484,100 | — | — |
| 2022-03-29 | $38.40 | $38.40 | 1,087,800 | — | — |
| 2022-03-28 | $38.62 | $38.62 | 701,200 | — | — |
| 2022-03-25 | $40.65 | $40.65 | 521,100 | — | — |
| 2022-03-24 | $41.34 | $41.34 | 1,083,900 | — | — |
| 2022-03-23 | $39.79 | $39.79 | 790,100 | — | — |
| 2022-03-22 | $38.47 | $38.47 | 902,000 | — | — |
| 2022-03-21 | $40.04 | $40.04 | 780,900 | — | — |
| 2022-03-18 | $38.93 | $38.93 | 862,200 | — | — |
| 2022-03-17 | $40.17 | $40.17 | 869,400 | — | — |
| 2022-03-16 | $39.24 | $39.24 | 1,053,100 | — | — |
| 2022-03-15 | $39.10 | $39.10 | 1,188,900 | — | — |
| 2022-03-14 | $39.69 | $39.69 | 1,182,800 | — | — |
| 2022-03-11 | $42.61 | $42.61 | 722,800 | — | — |
| 2022-03-10 | $43.02 | $43.02 | 734,000 | — | — |
| 2022-03-09 | $42.10 | $42.10 | 1,908,300 | — | — |
| 2022-03-08 | $45.25 | $45.25 | 3,847,500 | — | — |
| 2022-03-07 | $41.69 | $41.69 | 1,609,900 | — | — |
| 2022-03-04 | $41.54 | $41.54 | 1,529,400 | — | — |
| 2022-03-03 | $40.04 | $40.04 | 937,300 | — | — |
| 2022-03-02 | $40.26 | $40.26 | 1,341,600 | — | — |
| 2022-03-01 | $40.95 | $40.95 | 1,786,000 | — | — |
| 2022-02-28 | $37.74 | $37.74 | 1,325,200 | — | — |
| 2022-02-25 | $37.00 | $37.00 | 1,553,900 | — | — |
| 2022-02-24 | $36.75 | $36.75 | 3,647,100 | — | — |
| 2022-02-23 | $38.16 | $38.16 | 1,189,400 | — | — |
| 2022-02-22 | $36.82 | $36.82 | 1,116,100 | — | — |
| 2022-02-18 | $36.10 | $36.10 | 1,211,400 | — | — |
| 2022-02-17 | $35.87 | $35.87 | 1,184,900 | — | — |
| 2022-02-16 | $35.30 | $35.30 | 965,800 | — | — |
| 2022-02-15 | $34.57 | $34.57 | 1,012,900 | — | — |
| 2022-02-14 | $35.97 | $35.97 | 917,900 | — | — |
| 2022-02-11 | $35.20 | $35.20 | 1,563,600 | — | — |
| 2022-02-10 | $33.99 | $33.99 | 1,309,600 | — | — |
| 2022-02-09 | $34.26 | $34.26 | 699,700 | — | — |
| 2022-02-08 | $34.02 | $34.02 | 999,300 | — | — |
| 2022-02-07 | $33.51 | $33.51 | 878,700 | — | — |
| 2022-02-04 | $31.97 | $31.97 | 1,017,400 | — | — |
| 2022-02-03 | $31.68 | $31.68 | 1,462,300 | — | — |
| 2022-02-02 | $32.45 | $32.45 | 846,200 | — | — |
| 2022-02-01 | $32.36 | $32.36 | 988,100 | — | — |
| 2022-01-31 | $32.02 | $32.02 | 681,500 | — | — |
| 2022-01-28 | $31.76 | $31.76 | 837,300 | — | — |
| 2022-01-27 | $32.73 | $32.73 | 1,860,300 | — | — |
| 2022-01-26 | $35.12 | $35.12 | 1,313,600 | — | — |
| 2022-01-25 | $36.19 | $36.19 | 1,048,100 | — | — |
| 2022-01-24 | $36.48 | $36.48 | 1,653,500 | — | — |
| 2022-01-21 | $37.39 | $37.39 | 1,340,100 | — | — |
| 2022-01-20 | $38.14 | $38.14 | 1,451,200 | — | — |
| 2022-01-19 | $37.30 | $37.30 | 1,917,200 | — | — |
| 2022-01-18 | $35.18 | $35.18 | 972,400 | — | — |
| 2022-01-14 | $33.55 | $33.55 | 542,800 | — | — |
| 2022-01-13 | $33.99 | $33.99 | 577,400 | — | — |
| 2022-01-12 | $34.32 | $34.32 | 763,400 | — | — |
| 2022-01-11 | $33.17 | $33.17 | 689,800 | — | — |
| 2022-01-10 | $32.21 | $32.21 | 695,500 | — | — |
| 2022-01-07 | $31.74 | $31.74 | 1,140,000 | — | — |
| 2022-01-06 | $31.33 | $31.33 | 1,132,300 | — | — |
| 2022-01-05 | $33.03 | $33.03 | 845,100 | — | — |
| 2022-01-04 | $34.03 | $34.03 | 587,500 | — | — |
| 2022-01-03 | $33.55 | $33.55 | 957,600 | — | — |