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
- 2011-01-04 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 | $30.36 | $30.36 | 151,400 | — | — |
| 2022-12-29 | $30.43 | $30.43 | 33,700 | — | — |
| 2022-12-28 | $30.62 | $30.62 | 49,600 | — | — |
| 2022-12-27 | $30.60 | $30.60 | 85,900 | — | — |
| 2022-12-23 | $30.62 | $30.62 | 33,100 | — | — |
| 2022-12-22 | $30.97 | $30.97 | 93,100 | — | — |
| 2022-12-21 | $30.25 | $30.25 | 112,400 | — | — |
| 2022-12-20 | $30.65 | $30.65 | 121,100 | — | — |
| 2022-12-19 | $30.88 | $30.88 | 144,400 | — | — |
| 2022-12-16 | $31.01 | $31.01 | 107,800 | — | — |
| 2022-12-15 | $30.67 | $30.67 | 169,700 | — | — |
| 2022-12-14 | $29.84 | $29.84 | 78,200 | — | — |
| 2022-12-13 | $30.17 | $30.17 | 59,500 | — | — |
| 2022-12-12 | $30.50 | $30.50 | 66,400 | — | — |
| 2022-12-09 | $30.86 | $30.86 | 44,800 | — | — |
| 2022-12-08 | $30.49 | $30.49 | 68,700 | — | — |
| 2022-12-07 | $30.83 | $30.83 | 102,400 | — | — |
| 2022-12-06 | $30.73 | $30.73 | 186,000 | — | — |
| 2022-12-05 | $30.60 | $30.60 | 107,300 | — | — |
| 2022-12-02 | $30.30 | $30.30 | 75,000 | — | — |
| 2022-12-01 | $30.61 | $30.61 | 122,000 | — | — |
| 2022-11-30 | $30.92 | $30.92 | 93,400 | — | — |
| 2022-11-29 | $31.55 | $31.55 | 61,300 | — | — |
| 2022-11-28 | $31.81 | $31.81 | 190,100 | — | — |
| 2022-11-25 | $31.25 | $31.25 | 26,800 | — | — |
| 2022-11-23 | $31.04 | $31.04 | 157,500 | — | — |
| 2022-11-22 | $31.32 | $31.32 | 60,900 | — | — |
| 2022-11-21 | $31.93 | $31.93 | 50,400 | — | — |
| 2022-11-18 | $32.33 | $32.33 | 24,300 | — | — |
| 2022-11-17 | $32.63 | $32.63 | 32,300 | — | — |
| 2022-11-16 | $32.67 | $32.67 | 122,100 | — | — |
| 2022-11-15 | $32.83 | $32.83 | 39,000 | — | — |
| 2022-11-14 | $32.79 | $32.79 | 100,600 | — | — |
| 2022-11-11 | $32.66 | $32.66 | 62,600 | — | — |
| 2022-11-10 | $32.42 | $32.42 | 107,300 | — | — |
| 2022-11-09 | $33.27 | $33.27 | 58,400 | — | — |
| 2022-11-08 | $32.47 | $32.47 | 63,200 | — | — |
| 2022-11-07 | $32.13 | $32.13 | 67,200 | — | — |
| 2022-11-04 | $32.28 | $32.28 | 158,300 | — | — |
| 2022-11-03 | $32.68 | $32.68 | 71,400 | — | — |
| 2022-11-02 | $33.08 | $33.08 | 174,800 | — | — |
| 2022-11-01 | $32.76 | $32.76 | 143,700 | — | — |
| 2022-10-31 | $33.13 | $33.13 | 27,700 | — | — |
| 2022-10-28 | $33.19 | $33.19 | 42,200 | — | — |
| 2022-10-27 | $33.77 | $33.77 | 59,400 | — | — |
| 2022-10-26 | $33.92 | $33.92 | 91,000 | — | — |
| 2022-10-25 | $34.33 | $34.33 | 48,200 | — | — |
| 2022-10-24 | $35.03 | $35.03 | 99,600 | — | — |
| 2022-10-21 | $35.24 | $35.24 | 75,800 | — | — |
| 2022-10-20 | $35.47 | $35.47 | 37,400 | — | — |
| 2022-10-19 | $35.45 | $35.45 | 84,300 | — | — |
| 2022-10-18 | $35.36 | $35.36 | 49,200 | — | — |
| 2022-10-17 | $35.72 | $35.72 | 43,300 | — | — |
| 2022-10-14 | $36.40 | $36.40 | 49,800 | — | — |
| 2022-10-13 | $35.73 | $35.73 | 122,800 | — | — |
| 2022-10-12 | $36.47 | $36.47 | 147,700 | — | — |
| 2022-10-11 | $36.59 | $36.59 | 24,200 | — | — |
| 2022-10-10 | $36.27 | $36.27 | 78,200 | — | — |
| 2022-10-07 | $35.72 | $35.72 | 128,700 | — | — |
| 2022-10-06 | $35.15 | $35.15 | 48,600 | — | — |
| 2022-10-05 | $34.66 | $34.66 | 82,500 | — | — |
| 2022-10-04 | $34.51 | $34.51 | 300,600 | — | — |
| 2022-10-03 | $34.78 | $34.78 | 107,700 | — | — |
| 2022-09-30 | $35.50 | $35.50 | 148,100 | — | — |
| 2022-09-29 | $35.26 | $35.26 | 197,200 | — | — |
| 2022-09-28 | $34.72 | $34.72 | 52,300 | — | — |
| 2022-09-27 | $35.27 | $35.27 | 112,200 | — | — |
| 2022-09-26 | $35.12 | $35.12 | 86,200 | — | — |
| 2022-09-23 | $34.34 | $34.34 | 190,400 | — | — |
| 2022-09-22 | $33.37 | $33.37 | 61,400 | — | — |
| 2022-09-21 | $33.41 | $33.41 | 54,500 | — | — |
| 2022-09-20 | $33.14 | $33.14 | 46,700 | — | — |
| 2022-09-19 | $32.92 | $32.92 | 80,200 | — | — |
| 2022-09-16 | $33.55 | $33.55 | 199,800 | — | — |
| 2022-09-15 | $33.58 | $33.58 | 52,900 | — | — |
| 2022-09-14 | $33.54 | $33.54 | 39,900 | — | — |
| 2022-09-13 | $33.68 | $33.68 | 144,100 | — | — |
| 2022-09-12 | $32.27 | $32.27 | 128,600 | — | — |
| 2022-09-09 | $32.47 | $32.47 | 126,800 | — | — |
| 2022-09-08 | $32.64 | $32.64 | 62,800 | — | — |
| 2022-09-07 | $32.81 | $32.81 | 67,200 | — | — |
| 2022-09-06 | $33.48 | $33.48 | 63,500 | — | — |
| 2022-09-02 | $33.26 | $33.26 | 102,400 | — | — |
| 2022-09-01 | $33.18 | $33.18 | 165,600 | — | — |
| 2022-08-31 | $33.39 | $33.39 | 30,400 | — | — |
| 2022-08-30 | $33.55 | $33.55 | 103,200 | — | — |
| 2022-08-29 | $33.34 | $33.34 | 59,700 | — | — |
| 2022-08-26 | $33.60 | $33.60 | 104,500 | — | — |
| 2022-08-25 | $32.40 | $32.40 | 103,700 | — | — |
| 2022-08-24 | $32.93 | $32.93 | 64,700 | — | — |
| 2022-08-23 | $33.32 | $33.32 | 73,500 | — | — |
| 2022-08-22 | $33.50 | $33.50 | 153,600 | — | — |
| 2022-08-19 | $32.83 | $32.83 | 104,700 | — | — |
| 2022-08-18 | $32.26 | $32.26 | 306,800 | — | — |
| 2022-08-17 | $32.31 | $32.31 | 57,300 | — | — |
| 2022-08-16 | $32.11 | $32.11 | 65,200 | — | — |
| 2022-08-15 | $32.09 | $32.09 | 81,900 | — | — |
| 2022-08-12 | $32.31 | $32.31 | 108,900 | — | — |
| 2022-08-11 | $32.55 | $32.55 | 99,200 | — | — |
| 2022-08-10 | $32.51 | $32.51 | 101,200 | — | — |
| 2022-08-09 | $33.43 | $33.43 | 98,400 | — | — |
| 2022-08-08 | $33.22 | $33.22 | 33,500 | — | — |
| 2022-08-05 | $33.15 | $33.15 | 37,800 | — | — |
| 2022-08-04 | $33.26 | $33.26 | 23,500 | — | — |
| 2022-08-03 | $32.81 | $32.81 | 48,900 | — | — |
| 2022-08-02 | $33.52 | $33.52 | 61,800 | — | — |
| 2022-08-01 | $33.15 | $33.15 | 72,300 | — | — |
| 2022-07-29 | $32.31 | $32.31 | 120,400 | — | — |
| 2022-07-28 | $33.04 | $33.04 | 87,200 | — | — |
| 2022-07-27 | $33.70 | $33.70 | 85,500 | — | — |
| 2022-07-26 | $34.35 | $34.35 | 36,700 | — | — |
| 2022-07-25 | $34.23 | $34.23 | 83,900 | — | — |
| 2022-07-22 | $34.20 | $34.20 | 32,500 | — | — |
| 2022-07-21 | $34.09 | $34.09 | 30,500 | — | — |
| 2022-07-20 | $34.16 | $34.16 | 63,700 | — | — |
| 2022-07-19 | $34.47 | $34.47 | 81,400 | — | — |
| 2022-07-18 | $35.11 | $35.11 | 88,300 | — | — |
| 2022-07-15 | $34.64 | $34.64 | 121,100 | — | — |
| 2022-07-14 | $35.28 | $35.28 | 181,900 | — | — |
| 2022-07-13 | $35.11 | $35.11 | 104,000 | — | — |
| 2022-07-12 | $35.08 | $35.08 | 49,300 | — | — |
| 2022-07-11 | $34.93 | $34.93 | 267,400 | — | — |
| 2022-07-08 | $34.41 | $34.41 | 39,400 | — | — |
| 2022-07-07 | $34.64 | $34.64 | 31,100 | — | — |
| 2022-07-06 | $34.79 | $34.79 | 112,600 | — | — |
| 2022-07-05 | $34.84 | $34.84 | 144,600 | — | — |
| 2022-07-01 | $35.01 | $35.01 | 99,200 | — | — |
| 2022-06-30 | $35.38 | $35.38 | 112,400 | — | — |
| 2022-06-29 | $35.08 | $35.08 | 56,800 | — | — |
| 2022-06-28 | $34.98 | $34.98 | 174,200 | — | — |
| 2022-06-27 | $34.43 | $34.43 | 93,500 | — | — |
| 2022-06-24 | $34.75 | $34.75 | 270,600 | — | — |
| 2022-06-23 | $35.20 | $35.20 | 128,800 | — | — |
| 2022-06-22 | $35.24 | $35.24 | 66,700 | — | — |
| 2022-06-21 | $35.54 | $35.54 | 340,100 | — | — |
| 2022-06-17 | $36.40 | $36.40 | 172,700 | — | — |
| 2022-06-16 | $37.12 | $37.12 | 200,500 | — | — |
| 2022-06-15 | $35.62 | $35.62 | 306,200 | — | — |
| 2022-06-14 | $37.08 | $37.08 | 110,000 | — | — |
| 2022-06-13 | $37.54 | $37.54 | 371,100 | — | — |
| 2022-06-10 | $35.47 | $35.47 | 256,400 | — | — |
| 2022-06-09 | $34.38 | $34.38 | 42,900 | — | — |
| 2022-06-08 | $33.70 | $33.70 | 95,600 | — | — |
| 2022-06-07 | $33.77 | $33.77 | 188,200 | — | — |
| 2022-06-06 | $33.95 | $33.95 | 85,500 | — | — |
| 2022-06-03 | $34.04 | $34.04 | 57,200 | — | — |
| 2022-06-02 | $33.63 | $33.63 | 87,000 | — | — |
| 2022-06-01 | $34.21 | $34.21 | 105,600 | — | — |
| 2022-05-31 | $34.34 | $34.34 | 112,200 | — | — |
| 2022-05-27 | $34.38 | $34.38 | 103,200 | — | — |
| 2022-05-26 | $34.89 | $34.89 | 89,100 | — | — |
| 2022-05-25 | $34.90 | $34.90 | 124,900 | — | — |
| 2022-05-24 | $35.49 | $35.49 | 79,300 | — | — |
| 2022-05-23 | $35.36 | $35.36 | 61,500 | — | — |
| 2022-05-20 | $35.57 | $35.57 | 144,600 | — | — |
| 2022-05-19 | $35.35 | $35.35 | 71,400 | — | — |
| 2022-05-18 | $36.14 | $36.14 | 164,200 | — | — |
| 2022-05-17 | $34.53 | $34.53 | 64,300 | — | — |
| 2022-05-16 | $34.69 | $34.69 | 72,300 | — | — |
| 2022-05-13 | $35.01 | $35.01 | 335,800 | — | — |
| 2022-05-12 | $35.89 | $35.89 | 98,900 | — | — |
| 2022-05-11 | $36.30 | $36.30 | 82,500 | — | — |
| 2022-05-10 | $36.06 | $36.06 | 116,300 | — | — |
| 2022-05-09 | $36.74 | $36.74 | 164,900 | — | — |
| 2022-05-06 | $35.38 | $35.38 | 358,200 | — | — |
| 2022-05-05 | $35.34 | $35.34 | 201,400 | — | — |
| 2022-05-04 | $32.86 | $32.86 | 114,300 | — | — |
| 2022-05-03 | $34.12 | $34.12 | 259,000 | — | — |
| 2022-05-02 | $34.99 | $34.99 | 362,300 | — | — |
| 2022-04-29 | $35.09 | $35.09 | 292,500 | — | — |
| 2022-04-28 | $33.90 | $33.90 | 71,900 | — | — |
| 2022-04-27 | $34.68 | $34.68 | 193,800 | — | — |
| 2022-04-26 | $34.63 | $34.63 | 134,900 | — | — |
| 2022-04-25 | $33.38 | $33.38 | 140,700 | — | — |
| 2022-04-22 | $33.85 | $33.85 | 112,800 | — | — |
| 2022-04-21 | $32.63 | $32.63 | 79,400 | — | — |
| 2022-04-20 | $31.68 | $31.68 | 144,000 | — | — |
| 2022-04-19 | $32.06 | $32.06 | 132,700 | — | — |
| 2022-04-18 | $32.82 | $32.82 | 129,300 | — | — |
| 2022-04-14 | $32.74 | $32.74 | 487,300 | — | — |
| 2022-04-13 | $32.32 | $32.32 | 67,600 | — | — |
| 2022-04-12 | $33.00 | $33.00 | 56,900 | — | — |
| 2022-04-11 | $32.73 | $32.73 | 78,100 | — | — |
| 2022-04-08 | $32.04 | $32.04 | 48,200 | — | — |
| 2022-04-07 | $31.98 | $31.98 | 53,200 | — | — |
| 2022-04-06 | $32.13 | $32.13 | 236,300 | — | — |
| 2022-04-05 | $31.85 | $31.85 | 73,800 | — | — |
| 2022-04-04 | $30.93 | $30.93 | 65,500 | — | — |
| 2022-04-01 | $31.36 | $31.36 | 64,800 | — | — |
| 2022-03-31 | $31.50 | $31.50 | 60,100 | — | — |
| 2022-03-30 | $31.06 | $31.06 | 91,700 | — | — |
| 2022-03-29 | $30.77 | $30.77 | 192,000 | — | — |
| 2022-03-28 | $31.23 | $31.23 | 71,000 | — | — |
| 2022-03-25 | $31.34 | $31.34 | 93,000 | — | — |
| 2022-03-24 | $31.64 | $31.64 | 120,100 | — | — |
| 2022-03-23 | $31.87 | $31.87 | 82,200 | — | — |
| 2022-03-22 | $31.80 | $31.80 | 43,100 | — | — |
| 2022-03-21 | $32.19 | $32.19 | 129,700 | — | — |
| 2022-03-18 | $32.26 | $32.26 | 138,500 | — | — |
| 2022-03-17 | $33.12 | $33.12 | 122,400 | — | — |
| 2022-03-16 | $33.49 | $33.49 | 164,500 | — | — |
| 2022-03-15 | $34.68 | $34.68 | 57,900 | — | — |
| 2022-03-14 | $35.46 | $35.46 | 234,100 | — | — |
| 2022-03-11 | $34.72 | $34.72 | 65,600 | — | — |
| 2022-03-10 | $34.47 | $34.47 | 121,600 | — | — |
| 2022-03-09 | $34.31 | $34.31 | 294,400 | — | — |
| 2022-03-08 | $35.09 | $35.09 | 262,000 | — | — |
| 2022-03-07 | $35.00 | $35.00 | 295,500 | — | — |
| 2022-03-04 | $33.52 | $33.52 | 81,600 | — | — |
| 2022-03-03 | $32.96 | $32.96 | 45,600 | — | — |
| 2022-03-02 | $32.64 | $32.64 | 79,300 | — | — |
| 2022-03-01 | $33.60 | $33.60 | 350,700 | — | — |
| 2022-02-28 | $32.09 | $32.09 | 115,100 | — | — |
| 2022-02-25 | $31.25 | $31.25 | 242,400 | — | — |
| 2022-02-24 | $31.66 | $31.66 | 319,300 | — | — |
| 2022-02-23 | $32.09 | $32.09 | 255,300 | — | — |
| 2022-02-22 | $31.54 | $31.54 | 280,400 | — | — |
| 2022-02-18 | $31.45 | $31.45 | 95,900 | — | — |
| 2022-02-17 | $31.09 | $31.09 | 104,700 | — | — |
| 2022-02-16 | $30.14 | $30.14 | 75,900 | — | — |
| 2022-02-15 | $30.59 | $30.59 | 72,700 | — | — |
| 2022-02-14 | $31.55 | $31.55 | 92,100 | — | — |
| 2022-02-11 | $31.69 | $31.69 | 140,800 | — | — |
| 2022-02-10 | $30.57 | $30.57 | 156,500 | — | — |
| 2022-02-09 | $29.52 | $29.52 | 194,800 | — | — |
| 2022-02-08 | $30.12 | $30.12 | 68,700 | — | — |
| 2022-02-07 | $30.72 | $30.72 | 53,000 | — | — |
| 2022-02-04 | $31.08 | $31.08 | 71,500 | — | — |
| 2022-02-03 | $31.21 | $31.21 | 67,300 | — | — |
| 2022-02-02 | $29.77 | $29.77 | 124,800 | — | — |
| 2022-02-01 | $29.66 | $29.66 | 123,400 | — | — |
| 2022-01-31 | $30.53 | $30.53 | 95,400 | — | — |
| 2022-01-28 | $31.39 | $31.39 | 93,700 | — | — |
| 2022-01-27 | $32.38 | $32.38 | 109,600 | — | — |
| 2022-01-26 | $32.20 | $32.20 | 186,200 | — | — |
| 2022-01-25 | $31.99 | $31.99 | 185,400 | — | — |
| 2022-01-24 | $31.57 | $31.57 | 1,501,100 | — | — |
| 2022-01-21 | $31.88 | $31.88 | 189,000 | — | — |
| 2022-01-20 | $30.90 | $30.90 | 209,900 | — | — |
| 2022-01-19 | $30.67 | $30.67 | 189,400 | — | — |
| 2022-01-18 | $30.64 | $30.64 | 87,000 | — | — |
| 2022-01-14 | $29.99 | $29.99 | 79,000 | — | — |
| 2022-01-13 | $30.29 | $30.29 | 77,800 | — | — |
| 2022-01-12 | $29.73 | $29.73 | 51,300 | — | — |
| 2022-01-11 | $29.73 | $29.73 | 140,200 | — | — |
| 2022-01-10 | $30.10 | $30.10 | 101,100 | — | — |
| 2022-01-07 | $30.45 | $30.45 | 33,900 | — | — |
| 2022-01-06 | $31.11 | $31.11 | 181,100 | — | — |
| 2022-01-05 | $31.03 | $31.03 | 67,100 | — | — |
| 2022-01-04 | $30.30 | $30.30 | 59,200 | — | — |
| 2022-01-03 | $30.27 | $30.27 | 43,700 | — | — |