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
- 2012-03-28 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 | $31.32 | $31.32 | 19,400 | — | — |
| 2022-12-29 | $31.21 | $31.21 | 8,500 | — | — |
| 2022-12-28 | $31.31 | $31.31 | 10,100 | — | — |
| 2022-12-27 | $30.90 | $30.90 | 13,800 | — | — |
| 2022-12-23 | $31.05 | $31.05 | 8,000 | — | — |
| 2022-12-22 | $30.83 | $30.83 | 3,500 | — | — |
| 2022-12-21 | $30.91 | $30.91 | 8,000 | — | — |
| 2022-12-20 | $30.52 | $30.52 | 8,700 | — | — |
| 2022-12-19 | $30.42 | $30.42 | 10,100 | — | — |
| 2022-12-16 | $30.54 | $30.54 | 3,700 | — | — |
| 2022-12-15 | $30.52 | $30.52 | 21,800 | — | — |
| 2022-12-14 | $30.60 | $30.60 | 5,900 | — | — |
| 2022-12-13 | $30.46 | $30.46 | 8,000 | — | — |
| 2022-12-12 | $30.34 | $30.34 | 33,600 | — | — |
| 2022-12-09 | $30.21 | $30.21 | 29,000 | — | — |
| 2022-12-08 | $30.40 | $30.40 | 11,800 | — | — |
| 2022-12-07 | $30.20 | $30.20 | 27,300 | — | — |
| 2022-12-06 | $29.96 | $29.96 | 4,700 | — | — |
| 2022-12-05 | $30.08 | $30.08 | 11,800 | — | — |
| 2022-12-02 | $30.30 | $30.30 | 6,800 | — | — |
| 2022-12-01 | $30.63 | $30.63 | 7,100 | — | — |
| 2022-11-30 | $30.99 | $30.99 | 5,700 | — | — |
| 2022-11-29 | $30.84 | $30.84 | 2,200 | — | — |
| 2022-11-28 | $30.80 | $30.80 | 6,100 | — | — |
| 2022-11-25 | $30.83 | $30.83 | 2,400 | — | — |
| 2022-11-23 | $30.85 | $30.85 | 21,200 | — | — |
| 2022-11-22 | $30.90 | $30.90 | 4,000 | — | — |
| 2022-11-21 | $30.95 | $30.95 | 8,600 | — | — |
| 2022-11-18 | $31.10 | $31.10 | 4,900 | — | — |
| 2022-11-17 | $30.96 | $30.96 | 8,200 | — | — |
| 2022-11-16 | $31.33 | $31.33 | 4,000 | — | — |
| 2022-11-15 | $31.62 | $31.62 | 4,200 | — | — |
| 2022-11-14 | $31.27 | $31.27 | 3,400 | — | — |
| 2022-11-11 | $31.20 | $31.20 | 4,500 | — | — |
| 2022-11-10 | $30.82 | $30.82 | 7,600 | — | — |
| 2022-11-09 | $31.16 | $31.16 | 4,700 | — | — |
| 2022-11-08 | $31.27 | $31.27 | 2,800 | — | — |
| 2022-11-07 | $31.32 | $31.32 | 2,600 | — | — |
| 2022-11-04 | $31.51 | $31.51 | 5,000 | — | — |
| 2022-11-03 | $31.16 | $31.16 | 19,500 | — | — |
| 2022-11-02 | $31.26 | $31.26 | 6,200 | — | — |
| 2022-11-01 | $31.75 | $31.75 | 9,700 | — | — |
| 2022-10-31 | $31.19 | $31.19 | 13,000 | — | — |
| 2022-10-28 | $30.56 | $30.56 | 3,200 | — | — |
| 2022-10-27 | $30.68 | $30.68 | 17,500 | — | — |
| 2022-10-26 | $30.78 | $30.78 | 5,200 | — | — |
| 2022-10-25 | $30.81 | $30.81 | 7,000 | — | — |
| 2022-10-24 | $30.79 | $30.79 | 7,500 | — | — |
| 2022-10-21 | $31.18 | $31.18 | 2,000 | — | — |
| 2022-10-20 | $31.11 | $31.11 | 3,000 | — | — |
| 2022-10-19 | $30.95 | $30.95 | 18,800 | — | — |
| 2022-10-18 | $31.08 | $31.08 | 8,800 | — | — |
| 2022-10-17 | $31.23 | $31.23 | 25,200 | — | — |
| 2022-10-14 | $31.33 | $31.33 | 4,900 | — | — |
| 2022-10-13 | $31.65 | $31.65 | 4,000 | — | — |
| 2022-10-12 | $31.50 | $31.50 | 8,500 | — | — |
| 2022-10-11 | $31.58 | $31.58 | 7,100 | — | — |
| 2022-10-10 | $31.85 | $31.85 | 9,000 | — | — |
| 2022-10-07 | $31.31 | $31.31 | 3,500 | — | — |
| 2022-10-06 | $31.13 | $31.13 | 9,500 | — | — |
| 2022-10-05 | $31.28 | $31.28 | 4,700 | — | — |
| 2022-10-04 | $31.21 | $31.21 | 5,200 | — | — |
| 2022-10-03 | $31.04 | $31.04 | 3,700 | — | — |
| 2022-09-30 | $31.09 | $31.09 | 28,900 | — | — |
| 2022-09-29 | $31.03 | $31.03 | 10,900 | — | — |
| 2022-09-28 | $31.03 | $31.03 | 37,100 | — | — |
| 2022-09-27 | $30.74 | $30.74 | 2,300 | — | — |
| 2022-09-26 | $30.51 | $30.51 | 8,200 | — | — |
| 2022-09-23 | $30.98 | $30.98 | 16,900 | — | — |
| 2022-09-22 | $31.77 | $31.77 | 3,500 | — | — |
| 2022-09-21 | $31.57 | $31.57 | 5,400 | — | — |
| 2022-09-20 | $31.65 | $31.65 | 9,700 | — | — |
| 2022-09-19 | $30.79 | $30.79 | 7,400 | — | — |
| 2022-09-16 | $31.03 | $31.03 | 8,700 | — | — |
| 2022-09-15 | $30.96 | $30.96 | 11,700 | — | — |
| 2022-09-14 | $31.54 | $31.54 | 4,600 | — | — |
| 2022-09-13 | $31.57 | $31.57 | 5,900 | — | — |
| 2022-09-12 | $31.62 | $31.62 | 20,700 | — | — |
| 2022-09-09 | $31.19 | $31.19 | 5,100 | — | — |
| 2022-09-08 | $30.53 | $30.53 | 2,500 | — | — |
| 2022-09-07 | $30.60 | $30.60 | 8,800 | — | — |
| 2022-09-06 | $30.46 | $30.46 | 5,000 | — | — |
| 2022-09-02 | $30.43 | $30.43 | 3,100 | — | — |
| 2022-09-01 | $30.11 | $30.11 | 7,700 | — | — |
| 2022-08-31 | $30.80 | $30.80 | 2,500 | — | — |
| 2022-08-30 | $30.84 | $30.84 | 6,000 | — | — |
| 2022-08-29 | $31.09 | $31.09 | 16,600 | — | — |
| 2022-08-26 | $30.93 | $30.93 | 7,200 | — | — |
| 2022-08-25 | $30.14 | $30.14 | 15,800 | — | — |
| 2022-08-24 | $30.64 | $30.64 | 6,900 | — | — |
| 2022-08-23 | $30.63 | $30.63 | 10,800 | — | — |
| 2022-08-22 | $29.91 | $29.91 | 7,600 | — | — |
| 2022-08-19 | $29.59 | $29.59 | 7,600 | — | — |
| 2022-08-18 | $29.20 | $29.20 | 17,500 | — | — |
| 2022-08-17 | $29.50 | $29.50 | 3,600 | — | — |
| 2022-08-16 | $29.61 | $29.61 | 6,800 | — | — |
| 2022-08-15 | $30.18 | $30.18 | 10,600 | — | — |
| 2022-08-12 | $30.51 | $30.51 | 5,400 | — | — |
| 2022-08-11 | $30.58 | $30.58 | 11,100 | — | — |
| 2022-08-10 | $30.23 | $30.23 | 5,700 | — | — |
| 2022-08-09 | $29.97 | $29.97 | 16,000 | — | — |
| 2022-08-08 | $29.64 | $29.64 | 11,600 | — | — |
| 2022-08-05 | $29.57 | $29.57 | 14,200 | — | — |
| 2022-08-04 | $29.58 | $29.58 | 17,200 | — | — |
| 2022-08-03 | $29.08 | $29.08 | 9,100 | — | — |
| 2022-08-02 | $29.16 | $29.16 | 4,700 | — | — |
| 2022-08-01 | $29.63 | $29.63 | 11,600 | — | — |
| 2022-07-29 | $30.20 | $30.20 | 12,600 | — | — |
| 2022-07-28 | $30.14 | $30.14 | 9,900 | — | — |
| 2022-07-27 | $29.49 | $29.49 | 8,600 | — | — |
| 2022-07-26 | $29.39 | $29.39 | 18,000 | — | — |
| 2022-07-25 | $28.68 | $28.68 | 7,100 | — | — |
| 2022-07-22 | $28.44 | $28.44 | 9,300 | — | — |
| 2022-07-21 | $28.95 | $28.95 | 8,200 | — | — |
| 2022-07-20 | $29.50 | $29.50 | 24,000 | — | — |
| 2022-07-19 | $29.82 | $29.82 | 12,900 | — | — |
| 2022-07-18 | $30.09 | $30.09 | 18,900 | — | — |
| 2022-07-15 | $29.59 | $29.59 | 6,100 | — | — |
| 2022-07-14 | $29.52 | $29.52 | 23,100 | — | — |
| 2022-07-13 | $29.65 | $29.65 | 6,100 | — | — |
| 2022-07-12 | $29.48 | $29.48 | 12,900 | — | — |
| 2022-07-11 | $30.65 | $30.65 | 7,500 | — | — |
| 2022-07-08 | $30.99 | $30.99 | 12,300 | — | — |
| 2022-07-07 | $29.75 | $29.75 | 24,300 | — | — |
| 2022-07-06 | $29.06 | $29.06 | 171,700 | — | — |
| 2022-07-05 | $28.97 | $28.97 | 41,900 | — | — |
| 2022-07-01 | $30.13 | $30.13 | 46,600 | — | — |
| 2022-06-30 | $31.07 | $31.07 | 22,100 | — | — |
| 2022-06-29 | $31.85 | $31.85 | 10,400 | — | — |
| 2022-06-28 | $31.81 | $31.81 | 15,600 | — | — |
| 2022-06-27 | $31.44 | $31.44 | 20,800 | — | — |
| 2022-06-24 | $31.72 | $31.72 | 14,900 | — | — |
| 2022-06-23 | $31.64 | $31.64 | 59,000 | — | — |
| 2022-06-22 | $32.70 | $32.70 | 36,200 | — | — |
| 2022-06-21 | $33.11 | $33.11 | 53,100 | — | — |
| 2022-06-17 | $34.04 | $34.04 | 23,700 | — | — |
| 2022-06-16 | $34.50 | $34.50 | 88,900 | — | — |
| 2022-06-15 | $34.12 | $34.12 | 27,400 | — | — |
| 2022-06-14 | $34.21 | $34.21 | 37,200 | — | — |
| 2022-06-13 | $34.25 | $34.25 | 66,200 | — | — |
| 2022-06-10 | $34.73 | $34.73 | 32,100 | — | — |
| 2022-06-09 | $34.81 | $34.81 | 52,100 | — | — |
| 2022-06-08 | $34.74 | $34.74 | 62,200 | — | — |
| 2022-06-07 | $34.54 | $34.54 | 32,600 | — | — |
| 2022-06-06 | $34.68 | $34.68 | 49,500 | — | — |
| 2022-06-03 | $33.94 | $33.94 | 12,800 | — | — |
| 2022-06-02 | $34.07 | $34.07 | 30,200 | — | — |
| 2022-06-01 | $33.78 | $33.78 | 41,700 | — | — |
| 2022-05-31 | $34.27 | $34.27 | 97,600 | — | — |
| 2022-05-27 | $35.20 | $35.20 | 40,300 | — | — |
| 2022-05-26 | $34.89 | $34.89 | 59,600 | — | — |
| 2022-05-25 | $34.77 | $34.77 | 71,000 | — | — |
| 2022-05-24 | $35.07 | $35.07 | 40,500 | — | — |
| 2022-05-23 | $35.54 | $35.54 | 39,600 | — | — |
| 2022-05-20 | $35.24 | $35.24 | 42,500 | — | — |
| 2022-05-19 | $35.20 | $35.20 | 71,600 | — | — |
| 2022-05-18 | $35.49 | $35.49 | 99,300 | — | — |
| 2022-05-17 | $36.15 | $36.15 | 68,200 | — | — |
| 2022-05-16 | $35.71 | $35.71 | 145,900 | — | — |
| 2022-05-13 | $34.78 | $34.78 | 35,500 | — | — |
| 2022-05-12 | $34.73 | $34.73 | 27,800 | — | — |
| 2022-05-11 | $34.27 | $34.27 | 38,500 | — | — |
| 2022-05-10 | $33.79 | $33.79 | 19,100 | — | — |
| 2022-05-09 | $33.36 | $33.36 | 62,200 | — | — |
| 2022-05-06 | $34.27 | $34.27 | 51,600 | — | — |
| 2022-05-05 | $34.42 | $34.42 | 40,400 | — | — |
| 2022-05-04 | $34.10 | $34.10 | 16,900 | — | — |
| 2022-05-03 | $33.80 | $33.80 | 26,800 | — | — |
| 2022-05-02 | $34.06 | $34.06 | 27,700 | — | — |
| 2022-04-29 | $34.40 | $34.40 | 69,300 | — | — |
| 2022-04-28 | $34.66 | $34.66 | 12,600 | — | — |
| 2022-04-27 | $34.60 | $34.60 | 13,700 | — | — |
| 2022-04-26 | $34.48 | $34.48 | 24,100 | — | — |
| 2022-04-25 | $34.20 | $34.20 | 33,800 | — | — |
| 2022-04-22 | $34.13 | $34.13 | 23,500 | — | — |
| 2022-04-21 | $34.81 | $34.81 | 36,700 | — | — |
| 2022-04-20 | $35.02 | $35.02 | 20,900 | — | — |
| 2022-04-19 | $34.97 | $34.97 | 33,400 | — | — |
| 2022-04-18 | $35.26 | $35.26 | 60,900 | — | — |
| 2022-04-14 | $34.56 | $34.56 | 105,600 | — | — |
| 2022-04-13 | $34.98 | $34.98 | 69,600 | — | — |
| 2022-04-12 | $34.95 | $34.95 | 44,400 | — | — |
| 2022-04-11 | $34.47 | $34.47 | 46,800 | — | — |
| 2022-04-08 | $34.25 | $34.25 | 45,300 | — | — |
| 2022-04-07 | $33.62 | $33.62 | 28,900 | — | — |
| 2022-04-06 | $33.41 | $33.41 | 13,000 | — | — |
| 2022-04-05 | $33.38 | $33.38 | 20,200 | — | — |
| 2022-04-04 | $32.80 | $32.80 | 91,300 | — | — |
| 2022-04-01 | $32.21 | $32.21 | 16,500 | — | — |
| 2022-03-31 | $32.52 | $32.52 | 22,500 | — | — |
| 2022-03-30 | $32.67 | $32.67 | 11,900 | — | — |
| 2022-03-29 | $32.28 | $32.28 | 154,300 | — | — |
| 2022-03-28 | $32.87 | $32.87 | 25,900 | — | — |
| 2022-03-25 | $33.62 | $33.62 | 14,900 | — | — |
| 2022-03-24 | $33.30 | $33.30 | 30,900 | — | — |
| 2022-03-23 | $33.44 | $33.44 | 23,300 | — | — |
| 2022-03-22 | $33.45 | $33.45 | 28,200 | — | — |
| 2022-03-21 | $33.28 | $33.28 | 138,000 | — | — |
| 2022-03-18 | $32.36 | $32.36 | 19,000 | — | — |
| 2022-03-17 | $32.44 | $32.44 | 18,100 | — | — |
| 2022-03-16 | $31.48 | $31.48 | 74,900 | — | — |
| 2022-03-15 | $32.87 | $32.87 | 34,600 | — | — |
| 2022-03-14 | $32.73 | $32.73 | 37,300 | — | — |
| 2022-03-11 | $33.23 | $33.23 | 25,900 | — | — |
| 2022-03-10 | $32.79 | $32.79 | 42,200 | — | — |
| 2022-03-09 | $32.70 | $32.70 | 62,900 | — | — |
| 2022-03-08 | $33.37 | $33.37 | 107,200 | — | — |
| 2022-03-07 | $34.52 | $34.52 | 224,000 | — | — |
| 2022-03-04 | $32.87 | $32.87 | 130,400 | — | — |
| 2022-03-03 | $33.22 | $33.22 | 41,600 | — | — |
| 2022-03-02 | $31.74 | $31.74 | 163,400 | — | — |
| 2022-03-01 | $31.82 | $31.82 | 46,400 | — | — |
| 2022-02-28 | $30.19 | $30.19 | 19,000 | — | — |
| 2022-02-25 | $28.95 | $28.95 | 20,000 | — | — |
| 2022-02-24 | $30.21 | $30.21 | 54,000 | — | — |
| 2022-02-23 | $30.01 | $30.01 | 39,200 | — | — |
| 2022-02-22 | $29.52 | $29.52 | 15,100 | — | — |
| 2022-02-18 | $28.70 | $28.70 | 4,500 | — | — |
| 2022-02-17 | $28.76 | $28.76 | 6,900 | — | — |
| 2022-02-16 | $28.41 | $28.41 | 3,100 | — | — |
| 2022-02-15 | $28.29 | $28.29 | 5,600 | — | — |
| 2022-02-14 | $28.76 | $28.76 | 5,300 | — | — |
| 2022-02-11 | $28.67 | $28.67 | 1,500 | — | — |
| 2022-02-10 | $28.32 | $28.32 | 5,400 | — | — |
| 2022-02-09 | $28.62 | $28.62 | 4,000 | — | — |
| 2022-02-08 | $28.18 | $28.18 | 4,800 | — | — |
| 2022-02-07 | $28.25 | $28.25 | 5,100 | — | — |
| 2022-02-04 | $27.88 | $27.88 | 1,100 | — | — |
| 2022-02-03 | $27.67 | $27.67 | 1,600 | — | — |
| 2022-02-02 | $27.69 | $27.69 | 3,600 | — | — |
| 2022-02-01 | $27.94 | $27.94 | 3,100 | — | — |
| 2022-01-31 | $27.69 | $27.69 | 2,200 | — | — |
| 2022-01-28 | $27.86 | $27.86 | 1,900 | — | — |
| 2022-01-27 | $27.68 | $27.68 | 1,600 | — | — |
| 2022-01-26 | $27.82 | $27.82 | 6,500 | — | — |
| 2022-01-25 | $27.88 | $27.88 | 7,300 | — | — |
| 2022-01-24 | $27.69 | $27.69 | 5,200 | — | — |
| 2022-01-21 | $27.59 | $27.59 | 8,900 | — | — |
| 2022-01-20 | $27.64 | $27.64 | 5,100 | — | — |
| 2022-01-19 | $27.65 | $27.65 | 9,100 | — | — |
| 2022-01-18 | $27.06 | $27.06 | 2,300 | — | — |
| 2022-01-14 | $26.77 | $26.77 | 3,700 | — | — |
| 2022-01-13 | $26.65 | $26.65 | 93,000 | — | — |
| 2022-01-12 | $27.06 | $27.06 | 2,800 | — | — |
| 2022-01-11 | $27.07 | $27.07 | 8,300 | — | — |
| 2022-01-10 | $26.83 | $26.83 | 7,600 | — | — |
| 2022-01-07 | $27.13 | $27.13 | 4,600 | — | — |
| 2022-01-06 | $26.98 | $26.98 | 4,500 | — | — |
| 2022-01-05 | $27.16 | $27.16 | 8,800 | — | — |
| 2022-01-04 | $27.38 | $27.38 | 3,200 | — | — |
| 2022-01-03 | $27.05 | $27.05 | 2,700 | — | — |