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
- 2013-12-11 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 | $30.60 | $32.08 | 301,100 | — | — |
| 2022-12-29 | $31.03 | $32.53 | 639,400 | — | — |
| 2022-12-28 | $29.82 | $31.27 | 894,400 | — | — |
| 2022-12-27 | $31.95 | $33.50 | 469,300 | — | — |
| 2022-12-23 | $31.61 | $33.14 | 245,400 | — | — |
| 2022-12-22 | $32.56 | $34.14 | 323,700 | — | — |
| 2022-12-21 | $32.44 | $34.01 | 672,900 | — | — |
| 2022-12-20 | $32.00 | $33.55 | 573,700 | — | — |
| 2022-12-19 | $31.64 | $33.17 | 497,500 | — | — |
| 2022-12-16 | $31.60 | $33.13 | 1,079,700 | — | — |
| 2022-12-15 | $31.00 | $32.50 | 501,500 | — | — |
| 2022-12-14 | $31.23 | $32.74 | 526,100 | — | — |
| 2022-12-13 | $31.79 | $33.33 | 558,400 | — | — |
| 2022-12-12 | $31.57 | $33.10 | 643,700 | — | — |
| 2022-12-09 | $32.95 | $34.55 | 1,347,700 | — | — |
| 2022-12-08 | $31.85 | $33.39 | 937,000 | — | — |
| 2022-12-07 | $29.41 | $30.84 | 705,100 | — | — |
| 2022-12-06 | $30.32 | $31.79 | 587,000 | — | — |
| 2022-12-05 | $29.78 | $31.22 | 972,300 | — | — |
| 2022-12-02 | $30.62 | $32.10 | 742,400 | — | — |
| 2022-12-01 | $28.32 | $29.69 | 432,000 | — | — |
| 2022-11-30 | $29.90 | $31.35 | 2,011,800 | — | — |
| 2022-11-29 | $28.14 | $29.50 | 922,800 | — | — |
| 2022-11-28 | $26.84 | $28.14 | 2,140,000 | — | — |
| 2022-11-25 | $26.78 | $28.08 | 347,000 | — | — |
| 2022-11-23 | $28.29 | $29.66 | 410,300 | — | — |
| 2022-11-22 | $28.12 | $29.48 | 615,600 | — | — |
| 2022-11-21 | $27.51 | $28.84 | 494,900 | — | — |
| 2022-11-18 | $28.39 | $29.77 | 791,000 | — | — |
| 2022-11-17 | $29.53 | $30.96 | 741,600 | — | — |
| 2022-11-16 | $29.29 | $30.71 | 500,500 | — | — |
| 2022-11-15 | $31.69 | $33.23 | 1,089,300 | — | — |
| 2022-11-14 | $30.13 | $31.59 | 889,300 | — | — |
| 2022-11-11 | $30.12 | $31.58 | 931,700 | — | — |
| 2022-11-10 | $29.23 | $30.65 | 527,100 | — | — |
| 2022-11-09 | $28.81 | $30.21 | 490,100 | — | — |
| 2022-11-08 | $30.19 | $31.65 | 550,200 | — | — |
| 2022-11-07 | $31.00 | $32.50 | 644,900 | — | — |
| 2022-11-04 | $32.31 | $33.88 | 1,194,000 | — | — |
| 2022-11-03 | $30.08 | $31.54 | 718,900 | — | — |
| 2022-11-02 | $28.76 | $30.15 | 680,100 | — | — |
| 2022-11-01 | $28.46 | $29.84 | 489,200 | — | — |
| 2022-10-31 | $26.12 | $27.39 | 703,200 | — | — |
| 2022-10-28 | $27.08 | $28.39 | 657,300 | — | — |
| 2022-10-27 | $28.11 | $29.47 | 505,000 | — | — |
| 2022-10-26 | $29.12 | $30.53 | 662,800 | — | — |
| 2022-10-25 | $26.86 | $28.16 | 613,800 | — | — |
| 2022-10-24 | $25.56 | $26.80 | 1,365,900 | — | — |
| 2022-10-21 | $28.26 | $29.63 | 272,100 | — | — |
| 2022-10-20 | $27.74 | $29.09 | 553,200 | — | — |
| 2022-10-19 | $27.19 | $28.51 | 338,900 | — | — |
| 2022-10-18 | $29.39 | $30.82 | 242,700 | — | — |
| 2022-10-17 | $29.70 | $31.14 | 421,200 | — | — |
| 2022-10-14 | $29.66 | $31.10 | 359,200 | — | — |
| 2022-10-13 | $29.29 | $30.71 | 328,600 | — | — |
| 2022-10-12 | $28.67 | $30.06 | 320,200 | — | — |
| 2022-10-11 | $28.21 | $29.58 | 391,300 | — | — |
| 2022-10-10 | $29.09 | $30.50 | 446,400 | — | — |
| 2022-10-07 | $30.11 | $31.57 | 294,500 | — | — |
| 2022-10-06 | $31.20 | $32.71 | 221,300 | — | — |
| 2022-10-05 | $31.62 | $33.15 | 278,700 | — | — |
| 2022-10-04 | $31.55 | $33.08 | 557,400 | — | — |
| 2022-10-03 | $30.45 | $31.93 | 563,200 | — | — |
| 2022-09-30 | $28.76 | $30.15 | 357,800 | — | — |
| 2022-09-29 | $29.21 | $30.63 | 490,700 | — | — |
| 2022-09-28 | $30.34 | $31.81 | 326,800 | — | — |
| 2022-09-27 | $30.16 | $31.62 | 475,000 | — | — |
| 2022-09-26 | $30.49 | $31.97 | 407,700 | — | — |
| 2022-09-23 | $30.56 | $32.04 | 373,700 | — | — |
| 2022-09-22 | $31.13 | $32.64 | 510,500 | — | — |
| 2022-09-21 | $30.16 | $31.62 | 674,300 | — | — |
| 2022-09-20 | $32.82 | $34.41 | 409,900 | — | — |
| 2022-09-19 | $32.32 | $33.89 | 477,900 | — | — |
| 2022-09-16 | $32.78 | $34.37 | 827,800 | — | — |
| 2022-09-15 | $33.95 | $35.60 | 322,300 | — | — |
| 2022-09-14 | $33.81 | $35.45 | 429,900 | — | — |
| 2022-09-13 | $34.23 | $35.89 | 362,000 | — | — |
| 2022-09-12 | $36.29 | $38.05 | 590,700 | — | — |
| 2022-09-09 | $34.87 | $36.56 | 408,300 | — | — |
| 2022-09-08 | $33.50 | $35.12 | 653,200 | — | — |
| 2022-09-07 | $34.23 | $35.89 | 448,700 | — | — |
| 2022-09-06 | $33.23 | $34.84 | 521,600 | — | — |
| 2022-09-02 | $34.00 | $35.65 | 609,100 | — | — |
| 2022-09-01 | $33.94 | $35.59 | 652,200 | — | — |
| 2022-08-31 | $35.61 | $37.34 | 1,195,700 | — | — |
| 2022-08-30 | $34.20 | $35.86 | 686,000 | — | — |
| 2022-08-29 | $34.38 | $36.05 | 376,900 | — | — |
| 2022-08-26 | $36.97 | $38.76 | 569,000 | — | — |
| 2022-08-25 | $37.29 | $39.10 | 1,275,200 | — | — |
| 2022-08-24 | $35.44 | $37.16 | 555,500 | — | — |
| 2022-08-23 | $34.78 | $36.47 | 451,400 | — | — |
| 2022-08-22 | $35.00 | $36.70 | 636,200 | — | — |
| 2022-08-19 | $34.79 | $36.48 | 341,200 | — | — |
| 2022-08-18 | $34.60 | $36.28 | 300,100 | — | — |
| 2022-08-17 | $35.14 | $36.84 | 283,200 | — | — |
| 2022-08-16 | $35.46 | $37.18 | 801,800 | — | — |
| 2022-08-15 | $35.17 | $36.88 | 511,400 | — | — |
| 2022-08-12 | $35.23 | $36.94 | 581,700 | — | — |
| 2022-08-11 | $36.01 | $37.76 | 574,800 | — | — |
| 2022-08-10 | $35.51 | $37.23 | 324,300 | — | — |
| 2022-08-09 | $36.18 | $37.93 | 273,000 | — | — |
| 2022-08-08 | $36.18 | $37.93 | 551,400 | — | — |
| 2022-08-05 | $38.00 | $39.84 | 469,100 | — | — |
| 2022-08-04 | $38.68 | $40.56 | 687,600 | — | — |
| 2022-08-03 | $39.74 | $41.67 | 754,200 | — | — |
| 2022-08-02 | $35.56 | $37.28 | 579,500 | — | — |
| 2022-08-01 | $33.75 | $35.39 | 658,900 | — | — |
| 2022-07-29 | $35.69 | $37.42 | 908,000 | — | — |
| 2022-07-28 | $36.53 | $38.30 | 724,200 | — | — |
| 2022-07-27 | $37.20 | $39.00 | 528,300 | — | — |
| 2022-07-26 | $36.79 | $38.57 | 337,200 | — | — |
| 2022-07-25 | $35.99 | $37.74 | 194,700 | — | — |
| 2022-07-22 | $35.38 | $37.10 | 360,200 | — | — |
| 2022-07-21 | $37.27 | $39.08 | 430,300 | — | — |
| 2022-07-20 | $35.20 | $36.91 | 374,200 | — | — |
| 2022-07-19 | $36.31 | $38.07 | 499,300 | — | — |
| 2022-07-18 | $35.32 | $37.03 | 516,800 | — | — |
| 2022-07-15 | $33.93 | $35.58 | 636,400 | — | — |
| 2022-07-14 | $33.98 | $35.63 | 413,500 | — | — |
| 2022-07-13 | $35.31 | $37.02 | 388,000 | — | — |
| 2022-07-12 | $35.09 | $36.79 | 605,200 | — | — |
| 2022-07-11 | $35.19 | $36.90 | 693,800 | — | — |
| 2022-07-08 | $37.83 | $39.66 | 473,600 | — | — |
| 2022-07-07 | $38.11 | $39.96 | 494,900 | — | — |
| 2022-07-06 | $36.72 | $38.50 | 707,500 | — | — |
| 2022-07-05 | $38.95 | $40.84 | 845,200 | — | — |
| 2022-07-01 | $39.35 | $41.26 | 487,600 | — | — |
| 2022-06-30 | $39.33 | $41.24 | 807,300 | — | — |
| 2022-06-29 | $39.64 | $41.56 | 1,294,800 | — | — |
| 2022-06-28 | $39.28 | $41.18 | 1,591,300 | — | — |
| 2022-06-27 | $36.05 | $37.80 | 721,900 | — | — |
| 2022-06-24 | $35.08 | $36.78 | 925,800 | — | — |
| 2022-06-23 | $34.46 | $36.13 | 537,300 | — | — |
| 2022-06-22 | $34.29 | $35.95 | 579,400 | — | — |
| 2022-06-21 | $34.24 | $35.90 | 741,300 | — | — |
| 2022-06-17 | $33.72 | $35.36 | 861,900 | — | — |
| 2022-06-16 | $33.52 | $35.15 | 621,900 | — | — |
| 2022-06-15 | $35.50 | $37.22 | 790,800 | — | — |
| 2022-06-14 | $34.00 | $35.65 | 755,700 | — | — |
| 2022-06-13 | $32.95 | $34.55 | 825,000 | — | — |
| 2022-06-10 | $34.80 | $36.49 | 991,700 | — | — |
| 2022-06-09 | $36.46 | $38.23 | 1,067,500 | — | — |
| 2022-06-08 | $37.52 | $39.34 | 1,053,700 | — | — |
| 2022-06-07 | $36.47 | $38.24 | 748,800 | — | — |
| 2022-06-06 | $34.99 | $36.69 | 720,800 | — | — |
| 2022-06-03 | $35.26 | $36.97 | 500,300 | — | — |
| 2022-06-02 | $35.44 | $37.16 | 656,300 | — | — |
| 2022-06-01 | $36.49 | $38.26 | 935,400 | — | — |
| 2022-05-31 | $36.34 | $38.10 | 2,309,000 | — | — |
| 2022-05-27 | $34.01 | $35.66 | 799,100 | — | — |
| 2022-05-26 | $33.08 | $34.68 | 934,000 | — | — |
| 2022-05-25 | $31.08 | $32.59 | 923,200 | — | — |
| 2022-05-24 | $28.60 | $29.99 | 908,100 | — | — |
| 2022-05-23 | $28.36 | $29.74 | 480,000 | — | — |
| 2022-05-20 | $28.90 | $30.30 | 495,800 | — | — |
| 2022-05-19 | $29.85 | $31.30 | 940,300 | — | — |
| 2022-05-18 | $29.90 | $31.35 | 674,900 | — | — |
| 2022-05-17 | $28.58 | $29.97 | 636,000 | — | — |
| 2022-05-16 | $27.95 | $29.31 | 576,200 | — | — |
| 2022-05-13 | $25.98 | $27.24 | 492,500 | — | — |
| 2022-05-12 | $25.20 | $26.42 | 655,500 | — | — |
| 2022-05-11 | $25.47 | $26.71 | 535,300 | — | — |
| 2022-05-10 | $25.98 | $27.24 | 566,100 | — | — |
| 2022-05-09 | $25.35 | $26.58 | 414,500 | — | — |
| 2022-05-06 | $26.83 | $28.13 | 349,800 | — | — |
| 2022-05-05 | $28.01 | $29.37 | 561,400 | — | — |
| 2022-05-04 | $30.31 | $31.78 | 441,900 | — | — |
| 2022-05-03 | $29.23 | $30.65 | 485,200 | — | — |
| 2022-05-02 | $29.63 | $31.07 | 344,200 | — | — |
| 2022-04-29 | $29.07 | $30.48 | 632,200 | — | — |
| 2022-04-28 | $27.73 | $29.07 | 748,700 | — | — |
| 2022-04-27 | $26.86 | $28.16 | 677,800 | — | — |
| 2022-04-26 | $24.75 | $25.95 | 543,200 | — | — |
| 2022-04-25 | $25.92 | $27.18 | 673,200 | — | — |
| 2022-04-22 | $25.92 | $27.18 | 603,900 | — | — |
| 2022-04-21 | $25.45 | $26.68 | 941,800 | — | — |
| 2022-04-20 | $25.66 | $26.90 | 674,500 | — | — |
| 2022-04-19 | $25.57 | $26.81 | 1,410,200 | — | — |
| 2022-04-18 | $26.12 | $27.39 | 1,081,700 | — | — |
| 2022-04-14 | $28.45 | $29.83 | 500,300 | — | — |
| 2022-04-13 | $29.79 | $31.23 | 468,500 | — | — |
| 2022-04-12 | $28.99 | $30.40 | 507,500 | — | — |
| 2022-04-11 | $29.40 | $30.83 | 712,200 | — | — |
| 2022-04-08 | $30.48 | $31.96 | 459,400 | — | — |
| 2022-04-07 | $30.51 | $31.99 | 762,200 | — | — |
| 2022-04-06 | $31.58 | $33.11 | 558,100 | — | — |
| 2022-04-05 | $32.29 | $33.86 | 423,200 | — | — |
| 2022-04-04 | $33.47 | $35.09 | 1,255,200 | — | — |
| 2022-04-01 | $33.84 | $35.48 | 1,256,100 | — | — |
| 2022-03-31 | $30.41 | $31.88 | 776,800 | — | — |
| 2022-03-30 | $31.80 | $33.34 | 952,100 | — | — |
| 2022-03-29 | $32.58 | $34.16 | 1,193,800 | — | — |
| 2022-03-28 | $31.60 | $33.13 | 1,062,400 | — | — |
| 2022-03-25 | $29.77 | $31.21 | 1,168,300 | — | — |
| 2022-03-24 | $30.57 | $32.05 | 848,600 | — | — |
| 2022-03-23 | $30.93 | $32.43 | 1,147,300 | — | — |
| 2022-03-22 | $31.41 | $32.93 | 1,032,800 | — | — |
| 2022-03-21 | $29.28 | $30.70 | 848,400 | — | — |
| 2022-03-18 | $29.69 | $31.13 | 1,194,600 | — | — |
| 2022-03-17 | $28.46 | $29.28 | 1,042,200 | — | — |
| 2022-03-16 | $29.66 | $30.52 | 1,956,900 | — | — |
| 2022-03-15 | $23.77 | $24.46 | 1,380,900 | — | — |
| 2022-03-14 | $21.50 | $22.12 | 1,304,200 | — | — |
| 2022-03-11 | $22.30 | $22.95 | 890,300 | — | — |
| 2022-03-10 | $24.13 | $24.83 | 942,700 | — | — |
| 2022-03-09 | $25.65 | $26.39 | 907,200 | — | — |
| 2022-03-08 | $24.00 | $24.70 | 976,800 | — | — |
| 2022-03-07 | $25.91 | $26.66 | 899,100 | — | — |
| 2022-03-04 | $27.43 | $28.22 | 869,000 | — | — |
| 2022-03-03 | $29.00 | $29.84 | 716,500 | — | — |
| 2022-03-02 | $29.23 | $30.08 | 882,900 | — | — |
| 2022-03-01 | $31.76 | $32.68 | 849,900 | — | — |
| 2022-02-28 | $30.59 | $31.48 | 1,526,900 | — | — |
| 2022-02-25 | $30.26 | $31.14 | 1,089,500 | — | — |
| 2022-02-24 | $27.14 | $27.93 | 1,382,600 | — | — |
| 2022-02-23 | $26.71 | $27.48 | 639,700 | — | — |
| 2022-02-22 | $26.42 | $27.19 | 674,800 | — | — |
| 2022-02-18 | $27.31 | $28.10 | 540,900 | — | — |
| 2022-02-17 | $28.38 | $29.20 | 541,600 | — | — |
| 2022-02-16 | $29.25 | $30.10 | 813,900 | — | — |
| 2022-02-15 | $29.99 | $30.86 | 551,800 | — | — |
| 2022-02-14 | $28.63 | $29.46 | 505,800 | — | — |
| 2022-02-11 | $29.41 | $30.26 | 359,500 | — | — |
| 2022-02-10 | $30.33 | $31.21 | 1,114,300 | — | — |
| 2022-02-09 | $31.32 | $32.23 | 470,500 | — | — |
| 2022-02-08 | $30.27 | $31.15 | 501,700 | — | — |
| 2022-02-07 | $29.30 | $30.15 | 429,700 | — | — |
| 2022-02-04 | $30.57 | $31.46 | 345,600 | — | — |
| 2022-02-03 | $30.45 | $31.33 | 528,700 | — | — |
| 2022-02-02 | $30.56 | $31.45 | 947,200 | — | — |
| 2022-02-01 | $33.86 | $34.84 | 637,800 | — | — |
| 2022-01-31 | $33.32 | $34.29 | 1,120,700 | — | — |
| 2022-01-28 | $29.71 | $30.57 | 1,169,800 | — | — |
| 2022-01-27 | $29.37 | $30.22 | 658,300 | — | — |
| 2022-01-26 | $30.55 | $31.43 | 635,200 | — | — |
| 2022-01-25 | $30.75 | $31.64 | 1,170,600 | — | — |
| 2022-01-24 | $31.38 | $32.29 | 1,251,200 | — | — |
| 2022-01-21 | $34.89 | $35.90 | 1,077,600 | — | — |
| 2022-01-20 | $36.06 | $37.10 | 1,278,200 | — | — |
| 2022-01-19 | $36.49 | $37.55 | 600,600 | — | — |
| 2022-01-18 | $35.72 | $36.75 | 731,200 | — | — |
| 2022-01-14 | $35.85 | $36.89 | 687,200 | — | — |
| 2022-01-13 | $35.81 | $36.85 | 762,500 | — | — |
| 2022-01-12 | $37.00 | $38.07 | 868,800 | — | — |
| 2022-01-11 | $35.83 | $36.87 | 928,400 | — | — |
| 2022-01-10 | $34.91 | $35.92 | 1,294,300 | — | — |
| 2022-01-07 | $33.27 | $34.23 | 707,800 | — | — |
| 2022-01-06 | $32.69 | $33.64 | 1,015,700 | — | — |
| 2022-01-05 | $31.40 | $32.31 | 942,600 | — | — |
| 2022-01-04 | $30.91 | $31.81 | 737,800 | — | — |
| 2022-01-03 | $30.60 | $31.49 | 690,500 | — | — |