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
- 2014-06-06 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 | $30.34 | $30.34 | 3,355,600 | — | — |
| 2022-12-29 | $30.47 | $30.47 | 4,895,200 | — | — |
| 2022-12-28 | $29.79 | $29.79 | 4,346,000 | — | — |
| 2022-12-27 | $29.72 | $29.72 | 2,807,600 | — | — |
| 2022-12-23 | $29.94 | $29.94 | 3,981,600 | — | — |
| 2022-12-22 | $30.09 | $30.09 | 6,910,800 | — | — |
| 2022-12-21 | $30.83 | $30.83 | 4,728,400 | — | — |
| 2022-12-20 | $30.44 | $30.44 | 6,849,200 | — | — |
| 2022-12-19 | $30.64 | $30.64 | 6,730,400 | — | — |
| 2022-12-16 | $30.92 | $30.92 | 13,683,200 | — | — |
| 2022-12-15 | $31.40 | $31.40 | 10,186,400 | — | — |
| 2022-12-14 | $32.75 | $32.75 | 8,597,600 | — | — |
| 2022-12-13 | $33.26 | $33.26 | 10,816,000 | — | — |
| 2022-12-12 | $32.74 | $32.74 | 7,929,600 | — | — |
| 2022-12-09 | $31.98 | $31.98 | 7,669,200 | — | — |
| 2022-12-08 | $32.03 | $32.03 | 10,896,800 | — | — |
| 2022-12-07 | $31.69 | $31.69 | 11,263,600 | — | — |
| 2022-12-06 | $32.26 | $32.26 | 8,334,000 | — | — |
| 2022-12-05 | $33.21 | $33.21 | 5,273,200 | — | — |
| 2022-12-02 | $33.76 | $33.76 | 8,066,800 | — | — |
| 2022-12-01 | $34.95 | $34.95 | 6,571,600 | — | — |
| 2022-11-30 | $34.83 | $34.83 | 11,393,200 | — | — |
| 2022-11-29 | $33.43 | $33.43 | 4,440,400 | — | — |
| 2022-11-28 | $33.42 | $33.42 | 5,498,400 | — | — |
| 2022-11-25 | $33.94 | $33.94 | 2,579,600 | — | — |
| 2022-11-23 | $34.30 | $34.30 | 6,086,400 | — | — |
| 2022-11-22 | $34.01 | $34.01 | 6,710,000 | — | — |
| 2022-11-21 | $33.65 | $33.65 | 5,042,000 | — | — |
| 2022-11-18 | $33.87 | $33.87 | 7,818,400 | — | — |
| 2022-11-17 | $33.01 | $33.01 | 7,471,200 | — | — |
| 2022-11-16 | $32.67 | $32.67 | 5,824,000 | — | — |
| 2022-11-15 | $33.16 | $33.16 | 9,685,600 | — | — |
| 2022-11-14 | $32.80 | $32.80 | 13,107,600 | — | — |
| 2022-11-11 | $32.14 | $32.14 | 11,499,200 | — | — |
| 2022-11-10 | $31.75 | $31.75 | 14,522,800 | — | — |
| 2022-11-09 | $30.73 | $30.73 | 12,337,600 | — | — |
| 2022-11-08 | $32.28 | $32.28 | 12,930,800 | — | — |
| 2022-11-07 | $32.65 | $32.65 | 7,578,000 | — | — |
| 2022-11-04 | $32.77 | $32.77 | 15,840,000 | — | — |
| 2022-11-03 | $30.56 | $30.56 | 8,249,600 | — | — |
| 2022-11-02 | $31.26 | $31.26 | 13,444,800 | — | — |
| 2022-11-01 | $31.93 | $31.93 | 21,069,200 | — | — |
| 2022-10-31 | $30.22 | $30.22 | 13,500,400 | — | — |
| 2022-10-28 | $30.37 | $30.37 | 12,880,400 | — | — |
| 2022-10-27 | $29.78 | $29.78 | 21,060,000 | — | — |
| 2022-10-26 | $27.24 | $27.24 | 15,498,800 | — | — |
| 2022-10-25 | $28.16 | $28.16 | 12,796,400 | — | — |
| 2022-10-24 | $27.68 | $27.68 | 5,509,600 | — | — |
| 2022-10-21 | $27.63 | $27.63 | 8,714,400 | — | — |
| 2022-10-20 | $26.41 | $26.41 | 6,243,200 | — | — |
| 2022-10-19 | $26.28 | $26.28 | 9,288,800 | — | — |
| 2022-10-18 | $26.57 | $26.57 | 9,424,000 | — | — |
| 2022-10-17 | $26.14 | $26.14 | 8,793,600 | — | — |
| 2022-10-14 | $25.09 | $25.09 | 8,473,200 | — | — |
| 2022-10-13 | $25.98 | $25.98 | 15,800,400 | — | — |
| 2022-10-12 | $25.91 | $25.91 | 11,608,800 | — | — |
| 2022-10-11 | $26.76 | $26.76 | 7,869,600 | — | — |
| 2022-10-10 | $27.37 | $27.37 | 12,425,600 | — | — |
| 2022-10-07 | $29.10 | $29.10 | 6,787,600 | — | — |
| 2022-10-06 | $30.48 | $30.48 | 6,798,400 | — | — |
| 2022-10-05 | $30.34 | $30.34 | 4,993,200 | — | — |
| 2022-10-04 | $30.20 | $30.20 | 6,338,000 | — | — |
| 2022-10-03 | $28.96 | $28.96 | 5,007,200 | — | — |
| 2022-09-30 | $28.22 | $28.22 | 5,876,000 | — | — |
| 2022-09-29 | $28.69 | $28.69 | 8,028,000 | — | — |
| 2022-09-28 | $29.17 | $29.17 | 8,472,400 | — | — |
| 2022-09-27 | $27.73 | $27.73 | 4,740,800 | — | — |
| 2022-09-26 | $27.28 | $27.28 | 5,262,800 | — | — |
| 2022-09-23 | $27.49 | $27.49 | 9,527,600 | — | — |
| 2022-09-22 | $28.14 | $28.14 | 5,921,600 | — | — |
| 2022-09-21 | $28.46 | $28.46 | 7,376,400 | — | — |
| 2022-09-20 | $28.52 | $28.52 | 5,068,800 | — | — |
| 2022-09-19 | $28.74 | $28.74 | 8,262,000 | — | — |
| 2022-09-16 | $28.93 | $28.93 | 28,912,800 | — | — |
| 2022-09-15 | $29.24 | $29.24 | 8,521,200 | — | — |
| 2022-09-14 | $30.57 | $30.57 | 7,906,000 | — | — |
| 2022-09-13 | $29.98 | $29.98 | 7,251,200 | — | — |
| 2022-09-12 | $31.19 | $31.19 | 5,406,400 | — | — |
| 2022-09-09 | $31.10 | $31.10 | 6,674,400 | — | — |
| 2022-09-08 | $30.70 | $30.69 | 7,344,800 | — | — |
| 2022-09-07 | $30.07 | $30.07 | 5,636,400 | — | — |
| 2022-09-06 | $29.39 | $29.39 | 5,686,000 | — | — |
| 2022-09-02 | $29.33 | $29.33 | 5,008,800 | — | — |
| 2022-09-01 | $29.32 | $29.32 | 8,159,600 | — | — |
| 2022-08-31 | $29.97 | $29.97 | 8,630,000 | — | — |
| 2022-08-30 | $30.28 | $30.28 | 4,374,800 | — | — |
| 2022-08-29 | $30.40 | $30.40 | 4,753,200 | — | — |
| 2022-08-26 | $30.76 | $30.76 | 5,240,000 | — | — |
| 2022-08-25 | $31.62 | $31.62 | 7,527,200 | — | — |
| 2022-08-24 | $31.41 | $31.41 | 6,209,600 | — | — |
| 2022-08-23 | $31.74 | $31.74 | 6,697,600 | — | — |
| 2022-08-22 | $31.79 | $31.79 | 5,703,600 | — | — |
| 2022-08-19 | $32.50 | $32.50 | 6,004,000 | — | — |
| 2022-08-18 | $33.19 | $33.19 | 6,928,400 | — | — |
| 2022-08-17 | $32.37 | $32.37 | 5,190,000 | — | — |
| 2022-08-16 | $32.48 | $32.48 | 5,382,800 | — | — |
| 2022-08-15 | $32.19 | $32.19 | 4,614,800 | — | — |
| 2022-08-12 | $31.72 | $31.72 | 4,502,800 | — | — |
| 2022-08-11 | $31.51 | $31.51 | 6,286,000 | — | — |
| 2022-08-10 | $31.87 | $31.87 | 8,998,400 | — | — |
| 2022-08-09 | $30.24 | $30.24 | 8,875,600 | — | — |
| 2022-08-08 | $31.18 | $31.18 | 10,299,600 | — | — |
| 2022-08-05 | $31.67 | $31.67 | 9,990,000 | — | — |
| 2022-08-04 | $30.76 | $30.76 | 8,594,000 | — | — |
| 2022-08-03 | $30.42 | $30.42 | 10,842,400 | — | — |
| 2022-08-02 | $29.29 | $29.29 | 17,637,600 | — | — |
| 2022-08-01 | $29.40 | $29.40 | 10,364,400 | — | — |
| 2022-07-29 | $29.16 | $29.16 | 7,899,600 | — | — |
| 2022-07-28 | $28.83 | $28.83 | 15,828,800 | — | — |
| 2022-07-27 | $27.28 | $27.28 | 9,391,200 | — | — |
| 2022-07-26 | $25.83 | $25.83 | 9,024,000 | — | — |
| 2022-07-25 | $25.87 | $25.87 | 7,748,400 | — | — |
| 2022-07-22 | $25.59 | $25.59 | 7,196,800 | — | — |
| 2022-07-21 | $26.49 | $26.49 | 7,733,600 | — | — |
| 2022-07-20 | $26.22 | $26.22 | 9,024,800 | — | — |
| 2022-07-19 | $26.19 | $26.19 | 7,309,600 | — | — |
| 2022-07-18 | $25.15 | $25.15 | 5,500,000 | — | — |
| 2022-07-15 | $25.42 | $25.42 | 5,034,800 | — | — |
| 2022-07-14 | $24.78 | $24.78 | 5,766,800 | — | — |
| 2022-07-13 | $24.58 | $24.58 | 5,993,600 | — | — |
| 2022-07-12 | $24.57 | $24.57 | 7,118,800 | — | — |
| 2022-07-11 | $25.42 | $25.42 | 4,624,000 | — | — |
| 2022-07-08 | $25.75 | $25.75 | 7,185,600 | — | — |
| 2022-07-07 | $25.49 | $25.49 | 6,466,400 | — | — |
| 2022-07-06 | $24.66 | $24.66 | 8,221,200 | — | — |
| 2022-07-05 | $24.04 | $24.04 | 8,260,000 | — | — |
| 2022-07-01 | $23.35 | $23.35 | 6,034,800 | — | — |
| 2022-06-30 | $23.43 | $23.43 | 6,088,000 | — | — |
| 2022-06-29 | $23.73 | $23.73 | 4,384,800 | — | — |
| 2022-06-28 | $23.82 | $23.82 | 5,872,000 | — | — |
| 2022-06-27 | $24.72 | $24.72 | 5,361,600 | — | — |
| 2022-06-24 | $24.96 | $24.96 | 9,580,800 | — | — |
| 2022-06-23 | $23.84 | $23.84 | 9,006,000 | — | — |
| 2022-06-22 | $23.26 | $23.26 | 5,426,400 | — | — |
| 2022-06-21 | $23.46 | $23.46 | 6,376,000 | — | — |
| 2022-06-17 | $22.74 | $22.74 | 10,749,600 | — | — |
| 2022-06-16 | $22.61 | $22.61 | 7,040,400 | — | — |
| 2022-06-15 | $23.22 | $23.22 | 6,016,000 | — | — |
| 2022-06-14 | $22.98 | $22.98 | 10,707,600 | — | — |
| 2022-06-13 | $23.02 | $23.02 | 11,939,600 | — | — |
| 2022-06-10 | $23.74 | $23.74 | 11,502,400 | — | — |
| 2022-06-09 | $24.60 | $24.60 | 8,524,000 | — | — |
| 2022-06-08 | $25.76 | $25.76 | 3,651,200 | — | — |
| 2022-06-07 | $26.08 | $26.08 | 4,828,000 | — | — |
| 2022-06-06 | $25.88 | $25.88 | 4,159,600 | — | — |
| 2022-06-03 | $25.79 | $25.79 | 4,296,800 | — | — |
| 2022-06-02 | $26.54 | $26.54 | 7,827,600 | — | — |
| 2022-06-01 | $25.42 | $25.42 | 7,649,200 | — | — |
| 2022-05-31 | $25.57 | $25.57 | 16,090,000 | — | — |
| 2022-05-27 | $26.47 | $26.47 | 6,560,800 | — | — |
| 2022-05-26 | $25.93 | $25.93 | 8,006,800 | — | — |
| 2022-05-25 | $25.24 | $25.24 | 8,012,000 | — | — |
| 2022-05-24 | $24.92 | $24.92 | 7,920,800 | — | — |
| 2022-05-23 | $25.58 | $25.58 | 8,199,200 | — | — |
| 2022-05-20 | $25.66 | $25.66 | 10,829,600 | — | — |
| 2022-05-19 | $25.28 | $25.28 | 7,832,400 | — | — |
| 2022-05-18 | $25.64 | $25.64 | 9,691,600 | — | — |
| 2022-05-17 | $26.84 | $26.84 | 5,062,800 | — | — |
| 2022-05-16 | $26.25 | $26.25 | 5,328,400 | — | — |
| 2022-05-13 | $27.16 | $27.16 | 9,163,200 | — | — |
| 2022-05-12 | $25.42 | $25.42 | 11,578,000 | — | — |
| 2022-05-11 | $25.73 | $25.73 | 6,088,400 | — | — |
| 2022-05-10 | $26.28 | $26.28 | 8,880,400 | — | — |
| 2022-05-09 | $25.62 | $25.62 | 11,482,000 | — | — |
| 2022-05-06 | $27.75 | $27.75 | 6,698,400 | — | — |
| 2022-05-05 | $27.75 | $27.75 | 11,959,600 | — | — |
| 2022-05-04 | $29.45 | $29.45 | 8,849,200 | — | — |
| 2022-05-03 | $28.51 | $28.51 | 12,529,200 | — | — |
| 2022-05-02 | $29.57 | $29.57 | 11,936,800 | — | — |
| 2022-04-29 | $28.89 | $28.89 | 7,794,000 | — | — |
| 2022-04-28 | $30.23 | $30.23 | 8,382,400 | — | — |
| 2022-04-27 | $28.80 | $28.80 | 8,140,800 | — | — |
| 2022-04-26 | $28.81 | $28.81 | 7,280,400 | — | — |
| 2022-04-25 | $29.74 | $29.74 | 7,032,000 | — | — |
| 2022-04-22 | $29.42 | $29.42 | 8,434,400 | — | — |
| 2022-04-21 | $30.05 | $30.05 | 8,438,800 | — | — |
| 2022-04-20 | $31.79 | $31.79 | 8,182,800 | — | — |
| 2022-04-19 | $32.21 | $32.21 | 5,211,200 | — | — |
| 2022-04-18 | $31.55 | $31.55 | 5,640,800 | — | — |
| 2022-04-14 | $31.65 | $31.65 | 6,296,400 | — | — |
| 2022-04-13 | $32.84 | $32.84 | 4,532,000 | — | — |
| 2022-04-12 | $31.86 | $31.86 | 6,405,600 | — | — |
| 2022-04-11 | $31.79 | $31.79 | 5,548,400 | — | — |
| 2022-04-08 | $32.76 | $32.76 | 4,657,200 | — | — |
| 2022-04-07 | $33.21 | $33.21 | 6,186,000 | — | — |
| 2022-04-06 | $33.00 | $33.00 | 12,996,400 | — | — |
| 2022-04-05 | $35.27 | $35.27 | 6,911,600 | — | — |
| 2022-04-04 | $35.69 | $35.69 | 6,330,000 | — | — |
| 2022-04-01 | $34.87 | $34.87 | 4,997,200 | — | — |
| 2022-03-31 | $34.74 | $34.74 | 6,721,600 | — | — |
| 2022-03-30 | $34.55 | $34.55 | 6,964,000 | — | — |
| 2022-03-29 | $35.20 | $35.20 | 5,483,200 | — | — |
| 2022-03-28 | $34.85 | $34.85 | 4,076,800 | — | — |
| 2022-03-25 | $34.60 | $34.60 | 6,451,600 | — | — |
| 2022-03-24 | $34.92 | $34.92 | 9,593,600 | — | — |
| 2022-03-23 | $33.29 | $33.29 | 8,141,600 | — | — |
| 2022-03-22 | $34.01 | $34.01 | 8,939,200 | — | — |
| 2022-03-21 | $32.99 | $32.99 | 6,361,600 | — | — |
| 2022-03-18 | $32.81 | $32.81 | 19,216,000 | — | — |
| 2022-03-17 | $31.50 | $31.50 | 9,699,600 | — | — |
| 2022-03-16 | $31.05 | $31.05 | 6,054,400 | — | — |
| 2022-03-15 | $30.29 | $30.29 | 7,037,200 | — | — |
| 2022-03-14 | $28.82 | $28.82 | 7,019,200 | — | — |
| 2022-03-11 | $29.98 | $29.98 | 5,749,600 | — | — |
| 2022-03-10 | $30.23 | $30.23 | 6,480,000 | — | — |
| 2022-03-09 | $30.15 | $30.15 | 7,629,600 | — | — |
| 2022-03-08 | $28.65 | $28.65 | 7,235,600 | — | — |
| 2022-03-07 | $28.61 | $28.61 | 11,110,400 | — | — |
| 2022-03-04 | $29.64 | $29.64 | 6,258,000 | — | — |
| 2022-03-03 | $30.08 | $30.08 | 6,632,400 | — | — |
| 2022-03-02 | $30.76 | $30.76 | 6,338,800 | — | — |
| 2022-03-01 | $29.47 | $29.47 | 7,748,400 | — | — |
| 2022-02-28 | $30.68 | $30.68 | 7,883,600 | — | — |
| 2022-02-25 | $30.88 | $30.88 | 8,560,000 | — | — |
| 2022-02-24 | $30.22 | $30.22 | 11,578,400 | — | — |
| 2022-02-23 | $29.54 | $29.54 | 8,970,400 | — | — |
| 2022-02-22 | $30.46 | $30.46 | 8,068,000 | — | — |
| 2022-02-18 | $31.48 | $31.48 | 9,002,400 | — | — |
| 2022-02-17 | $32.31 | $32.31 | 8,053,200 | — | — |
| 2022-02-16 | $33.11 | $33.11 | 11,399,600 | — | — |
| 2022-02-15 | $32.49 | $32.49 | 26,996,400 | — | — |
| 2022-02-14 | $30.71 | $30.71 | 16,792,400 | — | — |
| 2022-02-11 | $30.23 | $30.23 | 9,787,200 | — | — |
| 2022-02-10 | $31.77 | $31.77 | 8,265,600 | — | — |
| 2022-02-09 | $32.36 | $32.36 | 8,606,800 | — | — |
| 2022-02-08 | $30.84 | $30.84 | 5,349,200 | — | — |
| 2022-02-07 | $30.54 | $30.54 | 4,325,600 | — | — |
| 2022-02-04 | $30.58 | $30.58 | 6,838,000 | — | — |
| 2022-02-03 | $30.56 | $30.56 | 6,383,600 | — | — |
| 2022-02-02 | $31.40 | $31.40 | 8,327,200 | — | — |
| 2022-02-01 | $31.08 | $31.08 | 6,891,600 | — | — |
| 2022-01-31 | $31.08 | $31.08 | 6,705,600 | — | — |
| 2022-01-28 | $30.05 | $30.05 | 8,095,200 | — | — |
| 2022-01-27 | $29.48 | $29.48 | 9,303,600 | — | — |
| 2022-01-26 | $29.49 | $29.49 | 8,144,400 | — | — |
| 2022-01-25 | $29.24 | $29.24 | 8,747,200 | — | — |
| 2022-01-24 | $30.38 | $30.38 | 18,511,200 | — | — |
| 2022-01-21 | $29.66 | $29.66 | 10,247,200 | — | — |
| 2022-01-20 | $30.49 | $30.49 | 7,412,000 | — | — |
| 2022-01-19 | $31.33 | $31.33 | 8,817,200 | — | — |
| 2022-01-18 | $31.77 | $31.77 | 7,104,800 | — | — |
| 2022-01-14 | $32.44 | $32.44 | 7,825,200 | — | — |
| 2022-01-13 | $32.80 | $32.80 | 6,226,000 | — | — |
| 2022-01-12 | $33.26 | $33.26 | 4,855,200 | — | — |
| 2022-01-11 | $33.29 | $33.29 | 4,464,000 | — | — |
| 2022-01-10 | $32.88 | $32.88 | 9,632,000 | — | — |
| 2022-01-07 | $32.37 | $32.37 | 9,308,400 | — | — |
| 2022-01-06 | $33.17 | $33.17 | 5,950,400 | — | — |
| 2022-01-05 | $33.29 | $33.29 | 8,955,200 | — | — |
| 2022-01-04 | $34.67 | $34.67 | 8,997,600 | — | — |
| 2022-01-03 | $35.56 | $35.56 | 9,186,400 | — | — |