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
- 2009-12-29 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 | $30.93 | $30.93 | 200 | — | — |
| 2022-12-29 | $30.90 | $30.90 | 0 | — | — |
| 2022-12-28 | $30.90 | $30.90 | 400 | — | — |
| 2022-12-27 | $32.76 | $32.76 | 0 | — | — |
| 2022-12-23 | $32.76 | $32.76 | 400 | — | — |
| 2022-12-22 | $32.76 | $32.76 | 100 | — | — |
| 2022-12-21 | $32.76 | $32.76 | 0 | — | — |
| 2022-12-20 | $32.76 | $32.76 | 0 | — | — |
| 2022-12-19 | $32.76 | $32.76 | 300 | — | — |
| 2022-12-16 | $32.76 | $32.76 | 0 | — | — |
| 2022-12-15 | $32.76 | $32.76 | 500 | — | — |
| 2022-12-14 | $32.60 | $32.60 | 100 | — | — |
| 2022-12-13 | $32.60 | $32.60 | 0 | — | — |
| 2022-12-12 | $32.60 | $32.60 | 0 | — | — |
| 2022-12-09 | $32.60 | $32.60 | 0 | — | — |
| 2022-12-08 | $32.60 | $32.60 | 600 | — | — |
| 2022-12-07 | $32.20 | $32.20 | 200 | — | — |
| 2022-12-06 | $33.30 | $33.30 | 0 | — | — |
| 2022-12-05 | $33.30 | $33.30 | 200 | — | — |
| 2022-12-02 | $34.55 | $34.55 | 0 | — | — |
| 2022-12-01 | $34.55 | $34.55 | 200 | — | — |
| 2022-11-30 | $32.43 | $32.43 | 4,600 | — | — |
| 2022-11-29 | $32.47 | $32.47 | 0 | — | — |
| 2022-11-28 | $32.47 | $32.47 | 200 | — | — |
| 2022-11-25 | $32.50 | $32.50 | 1,500 | — | — |
| 2022-11-23 | $31.70 | $31.70 | 500 | — | — |
| 2022-11-22 | $31.15 | $31.15 | 100 | — | — |
| 2022-11-21 | $31.13 | $31.13 | 700 | — | — |
| 2022-11-18 | $32.26 | $32.26 | 100 | — | — |
| 2022-11-17 | $32.26 | $32.26 | 0 | — | — |
| 2022-11-16 | $32.26 | $32.26 | 600 | — | — |
| 2022-11-15 | $33.20 | $33.20 | 0 | — | — |
| 2022-11-14 | $33.20 | $33.20 | 300 | — | — |
| 2022-11-11 | $33.29 | $33.29 | 400 | — | — |
| 2022-11-10 | $32.96 | $32.96 | 900 | — | — |
| 2022-11-09 | $32.75 | $32.75 | 41,700 | — | — |
| 2022-11-08 | $35.12 | $35.12 | 5,200 | — | — |
| 2022-11-07 | $34.90 | $34.90 | 500 | — | — |
| 2022-11-04 | $34.42 | $34.42 | 5,900 | — | — |
| 2022-11-03 | $32.61 | $32.61 | 1,900 | — | — |
| 2022-11-02 | $32.35 | $32.35 | 2,400 | — | — |
| 2022-11-01 | $33.19 | $33.19 | 2,200 | — | — |
| 2022-10-31 | $31.50 | $31.50 | 3,600 | — | — |
| 2022-10-28 | $32.56 | $32.56 | 4,400 | — | — |
| 2022-10-27 | $33.49 | $33.49 | 6,800 | — | — |
| 2022-10-26 | $34.37 | $34.37 | 1,900 | — | — |
| 2022-10-25 | $33.83 | $33.83 | 1,400 | — | — |
| 2022-10-24 | $33.03 | $33.03 | 1,300 | — | — |
| 2022-10-21 | $33.29 | $33.29 | 700 | — | — |
| 2022-10-20 | $33.86 | $33.86 | 0 | — | — |
| 2022-10-19 | $33.86 | $33.86 | 400 | — | — |
| 2022-10-18 | $33.73 | $33.73 | 500 | — | — |
| 2022-10-17 | $33.59 | $33.59 | 5,900 | — | — |
| 2022-10-14 | $32.70 | $32.70 | 2,000 | — | — |
| 2022-10-13 | $32.96 | $32.96 | 500 | — | — |
| 2022-10-12 | $31.47 | $31.47 | 600 | — | — |
| 2022-10-11 | $30.99 | $30.99 | 4,200 | — | — |
| 2022-10-10 | $31.48 | $31.48 | 0 | — | — |
| 2022-10-07 | $31.48 | $31.48 | 0 | — | — |
| 2022-10-06 | $31.48 | $31.48 | 800 | — | — |
| 2022-10-05 | $31.65 | $31.65 | 900 | — | — |
| 2022-10-04 | $31.86 | $31.86 | 3,700 | — | — |
| 2022-10-03 | $28.84 | $28.84 | 1,700 | — | — |
| 2022-09-30 | $26.23 | $26.23 | 1,000 | — | — |
| 2022-09-29 | $26.09 | $26.09 | 500 | — | — |
| 2022-09-28 | $27.01 | $27.01 | 200 | — | — |
| 2022-09-27 | $26.55 | $26.55 | 7,800 | — | — |
| 2022-09-26 | $26.89 | $26.89 | 200 | — | — |
| 2022-09-23 | $27.36 | $27.36 | 3,000 | — | — |
| 2022-09-22 | $28.65 | $28.65 | 200 | — | — |
| 2022-09-21 | $29.31 | $29.31 | 300 | — | — |
| 2022-09-20 | $29.05 | $29.05 | 0 | — | — |
| 2022-09-19 | $29.05 | $29.05 | 1,300 | — | — |
| 2022-09-16 | $30.72 | $30.72 | 100 | — | — |
| 2022-09-15 | $30.72 | $30.72 | 100 | — | — |
| 2022-09-14 | $30.54 | $30.54 | 900 | — | — |
| 2022-09-13 | $31.09 | $31.09 | 700 | — | — |
| 2022-09-12 | $31.99 | $31.99 | 1,700 | — | — |
| 2022-09-09 | $31.91 | $31.91 | 100 | — | — |
| 2022-09-08 | $31.12 | $31.12 | 500 | — | — |
| 2022-09-07 | $29.88 | $29.88 | 200 | — | — |
| 2022-09-06 | $29.67 | $29.67 | 1,300 | — | — |
| 2022-09-02 | $30.44 | $30.44 | 1,600 | — | — |
| 2022-09-01 | $29.93 | $29.93 | 400 | — | — |
| 2022-08-31 | $30.73 | $30.73 | 100 | — | — |
| 2022-08-30 | $30.86 | $30.86 | 1,000 | — | — |
| 2022-08-29 | $31.59 | $31.59 | 600 | — | — |
| 2022-08-26 | $31.87 | $31.87 | 1,100 | — | — |
| 2022-08-25 | $32.55 | $32.55 | 400 | — | — |
| 2022-08-24 | $31.95 | $31.95 | 300 | — | — |
| 2022-08-23 | $32.53 | $32.53 | 200 | — | — |
| 2022-08-22 | $32.05 | $32.05 | 1,500 | — | — |
| 2022-08-19 | $33.19 | $33.19 | 800 | — | — |
| 2022-08-18 | $34.89 | $34.89 | 500 | — | — |
| 2022-08-17 | $35.10 | $35.10 | 1,900 | — | — |
| 2022-08-16 | $35.66 | $35.66 | 200 | — | — |
| 2022-08-15 | $35.47 | $35.47 | 11,600 | — | — |
| 2022-08-12 | $36.03 | $36.03 | 700 | — | — |
| 2022-08-11 | $35.67 | $35.67 | 1,800 | — | — |
| 2022-08-10 | $35.63 | $35.63 | 4,100 | — | — |
| 2022-08-09 | $32.96 | $32.96 | 300 | — | — |
| 2022-08-08 | $33.09 | $33.09 | 1,900 | — | — |
| 2022-08-05 | $32.73 | $32.73 | 6,400 | — | — |
| 2022-08-04 | $32.45 | $32.45 | 28,900 | — | — |
| 2022-08-03 | $32.22 | $32.22 | 6,600 | — | — |
| 2022-08-02 | $30.68 | $30.68 | 100 | — | — |
| 2022-08-01 | $30.68 | $30.68 | 0 | — | — |
| 2022-07-29 | $30.68 | $30.68 | 0 | — | — |
| 2022-07-28 | $30.68 | $30.68 | 300 | — | — |
| 2022-07-27 | $29.55 | $29.55 | 400 | — | — |
| 2022-07-26 | $29.63 | $29.63 | 0 | — | — |
| 2022-07-25 | $29.63 | $29.63 | 600 | — | — |
| 2022-07-22 | $29.85 | $29.85 | 400 | — | — |
| 2022-07-21 | $29.79 | $29.79 | 1,800 | — | — |
| 2022-07-20 | $30.04 | $30.04 | 1,100 | — | — |
| 2022-07-19 | $28.33 | $28.33 | 200 | — | — |
| 2022-07-18 | $26.57 | $26.57 | 0 | — | — |
| 2022-07-15 | $26.57 | $26.57 | 600 | — | — |
| 2022-07-14 | $26.07 | $26.07 | 200 | — | — |
| 2022-07-13 | $27.34 | $27.34 | 500 | — | — |
| 2022-07-12 | $28.78 | $28.78 | 0 | — | — |
| 2022-07-11 | $28.78 | $28.78 | 0 | — | — |
| 2022-07-08 | $28.78 | $28.78 | 100 | — | — |
| 2022-07-07 | $28.66 | $28.66 | 200 | — | — |
| 2022-07-06 | $27.11 | $27.11 | 1,100 | — | — |
| 2022-07-05 | $27.25 | $27.25 | 2,600 | — | — |
| 2022-07-01 | $27.25 | $27.25 | 0 | — | — |
| 2022-06-30 | $27.25 | $27.25 | 600 | — | — |
| 2022-06-29 | $27.49 | $27.49 | 1,600 | — | — |
| 2022-06-28 | $28.19 | $28.19 | 1,900 | — | — |
| 2022-06-27 | $27.82 | $27.82 | 300 | — | — |
| 2022-06-24 | $25.66 | $25.66 | 100 | — | — |
| 2022-06-23 | $26.35 | $26.35 | 600 | — | — |
| 2022-06-22 | $27.46 | $27.46 | 600 | — | — |
| 2022-06-21 | $27.34 | $27.34 | 0 | — | — |
| 2022-06-17 | $27.34 | $27.34 | 3,800 | — | — |
| 2022-06-16 | $27.04 | $27.04 | 2,100 | — | — |
| 2022-06-15 | $27.35 | $27.35 | 0 | — | — |
| 2022-06-14 | $27.35 | $27.35 | 0 | — | — |
| 2022-06-13 | $27.35 | $27.35 | 200 | — | — |
| 2022-06-10 | $28.17 | $28.17 | 7,700 | — | — |
| 2022-06-09 | $29.57 | $29.57 | 0 | — | — |
| 2022-06-08 | $29.57 | $29.57 | 300 | — | — |
| 2022-06-07 | $31.00 | $31.00 | 1,100 | — | — |
| 2022-06-06 | $29.74 | $29.74 | 200 | — | — |
| 2022-06-03 | $30.45 | $30.45 | 300 | — | — |
| 2022-06-02 | $29.44 | $29.44 | 0 | — | — |
| 2022-06-01 | $29.44 | $29.44 | 1,400 | — | — |
| 2022-05-31 | $29.36 | $29.36 | 7,600 | — | — |
| 2022-05-27 | $29.58 | $29.58 | 1,000 | — | — |
| 2022-05-26 | $27.88 | $27.88 | 0 | — | — |
| 2022-05-25 | $27.88 | $27.88 | 200 | — | — |
| 2022-05-24 | $27.59 | $27.59 | 800 | — | — |
| 2022-05-23 | $27.41 | $27.41 | 0 | — | — |
| 2022-05-20 | $27.41 | $27.41 | 800 | — | — |
| 2022-05-19 | $27.26 | $27.26 | 5,300 | — | — |
| 2022-05-18 | $24.06 | $24.06 | 3,500 | — | — |
| 2022-05-17 | $26.54 | $26.54 | 400 | — | — |
| 2022-05-16 | $26.04 | $26.04 | 300 | — | — |
| 2022-05-13 | $25.68 | $25.68 | 2,600 | — | — |
| 2022-05-12 | $24.23 | $24.23 | 300 | — | — |
| 2022-05-11 | $24.54 | $24.54 | 100 | — | — |
| 2022-05-10 | $25.12 | $25.12 | 7,700 | — | — |
| 2022-05-09 | $26.18 | $26.18 | 4,500 | — | — |
| 2022-05-06 | $27.28 | $27.28 | 0 | — | — |
| 2022-05-05 | $27.28 | $27.28 | 400 | — | — |
| 2022-05-04 | $27.96 | $27.96 | 800 | — | — |
| 2022-05-03 | $26.86 | $26.86 | 1,800 | — | — |
| 2022-05-02 | $30.02 | $30.02 | 0 | — | — |
| 2022-04-29 | $30.02 | $30.02 | 3,200 | — | — |
| 2022-04-28 | $30.02 | $30.02 | 100 | — | — |
| 2022-04-27 | $30.02 | $30.02 | 0 | — | — |
| 2022-04-26 | $30.02 | $30.02 | 600 | — | — |
| 2022-04-25 | $31.04 | $31.04 | 1,500 | — | — |
| 2022-04-22 | $31.22 | $31.22 | 900 | — | — |
| 2022-04-21 | $32.31 | $32.31 | 700 | — | — |
| 2022-04-20 | $32.87 | $32.87 | 1,100 | — | — |
| 2022-04-19 | $32.90 | $32.90 | 200 | — | — |
| 2022-04-18 | $33.56 | $33.56 | 500 | — | — |
| 2022-04-14 | $32.91 | $32.91 | 100 | — | — |
| 2022-04-13 | $33.10 | $33.10 | 3,400 | — | — |
| 2022-04-12 | $32.06 | $32.06 | 400 | — | — |
| 2022-04-11 | $32.42 | $32.42 | 300 | — | — |
| 2022-04-08 | $33.14 | $33.14 | 700 | — | — |
| 2022-04-07 | $32.80 | $32.80 | 400 | — | — |
| 2022-04-06 | $33.98 | $33.98 | 700 | — | — |
| 2022-04-05 | $34.12 | $34.12 | 0 | — | — |
| 2022-04-04 | $34.12 | $34.12 | 500 | — | — |
| 2022-04-01 | $34.92 | $34.92 | 1,300 | — | — |
| 2022-03-31 | $35.95 | $35.95 | 700 | — | — |
| 2022-03-30 | $36.13 | $36.13 | 500 | — | — |
| 2022-03-29 | $36.35 | $36.35 | 1,800 | — | — |
| 2022-03-28 | $34.82 | $34.82 | 8,300 | — | — |
| 2022-03-25 | $34.17 | $34.17 | 200 | — | — |
| 2022-03-24 | $34.58 | $34.58 | 0 | — | — |
| 2022-03-23 | $34.58 | $34.58 | 100 | — | — |
| 2022-03-22 | $34.58 | $34.58 | 100 | — | — |
| 2022-03-21 | $34.99 | $34.99 | 100 | — | — |
| 2022-03-18 | $35.14 | $35.14 | 600 | — | — |
| 2022-03-17 | $34.41 | $34.41 | 900 | — | — |
| 2022-03-16 | $33.86 | $33.86 | 1,900 | — | — |
| 2022-03-15 | $33.13 | $33.13 | 3,100 | — | — |
| 2022-03-14 | $31.78 | $31.78 | 800 | — | — |
| 2022-03-11 | $31.75 | $31.75 | 1,000 | — | — |
| 2022-03-10 | $32.10 | $32.10 | 300 | — | — |
| 2022-03-09 | $32.59 | $32.59 | 1,200 | — | — |
| 2022-03-08 | $31.78 | $31.78 | 400 | — | — |
| 2022-03-07 | $32.68 | $32.68 | 1,500 | — | — |
| 2022-03-04 | $35.20 | $35.20 | 400 | — | — |
| 2022-03-03 | $37.55 | $37.55 | 0 | — | — |
| 2022-03-02 | $37.55 | $37.55 | 300 | — | — |
| 2022-03-01 | $36.37 | $36.37 | 2,800 | — | — |
| 2022-02-28 | $38.51 | $38.51 | 400 | — | — |
| 2022-02-25 | $38.56 | $38.56 | 500 | — | — |
| 2022-02-24 | $36.44 | $36.44 | 3,200 | — | — |
| 2022-02-23 | $37.59 | $37.59 | 300 | — | — |
| 2022-02-22 | $37.56 | $37.56 | 13,400 | — | — |
| 2022-02-18 | $38.00 | $38.00 | 1,300 | — | — |
| 2022-02-17 | $38.56 | $38.56 | 0 | — | — |
| 2022-02-16 | $38.56 | $38.56 | 500 | — | — |
| 2022-02-15 | $38.96 | $38.96 | 500 | — | — |
| 2022-02-14 | $38.43 | $38.43 | 900 | — | — |
| 2022-02-11 | $38.37 | $38.37 | 700 | — | — |
| 2022-02-10 | $38.92 | $38.92 | 1,100 | — | — |
| 2022-02-09 | $38.73 | $38.73 | 3,100 | — | — |
| 2022-02-08 | $36.94 | $36.94 | 8,800 | — | — |
| 2022-02-07 | $36.91 | $36.91 | 900 | — | — |
| 2022-02-04 | $37.74 | $37.74 | 3,800 | — | — |
| 2022-02-03 | $39.24 | $39.24 | 4,800 | — | — |
| 2022-02-02 | $40.25 | $40.25 | 3,500 | — | — |
| 2022-02-01 | $41.71 | $41.71 | 2,000 | — | — |
| 2022-01-31 | $40.89 | $40.89 | 1,800 | — | — |
| 2022-01-28 | $40.64 | $40.64 | 8,200 | — | — |
| 2022-01-27 | $39.61 | $39.61 | 600 | — | — |
| 2022-01-26 | $39.57 | $39.57 | 7,800 | — | — |
| 2022-01-25 | $39.67 | $39.67 | 800 | — | — |
| 2022-01-24 | $39.56 | $39.56 | 2,400 | — | — |
| 2022-01-21 | $40.63 | $40.63 | 4,700 | — | — |
| 2022-01-20 | $40.75 | $40.75 | 400 | — | — |
| 2022-01-19 | $40.48 | $40.48 | 800 | — | — |
| 2022-01-18 | $39.97 | $39.97 | 1,700 | — | — |
| 2022-01-14 | $39.00 | $39.00 | 300 | — | — |
| 2022-01-13 | $40.06 | $40.06 | 500 | — | — |
| 2022-01-12 | $39.28 | $39.28 | 0 | — | — |
| 2022-01-11 | $39.28 | $39.28 | 700 | — | — |
| 2022-01-10 | $38.74 | $38.74 | 7,800 | — | — |
| 2022-01-07 | $40.69 | $40.69 | 600 | — | — |
| 2022-01-06 | $39.83 | $39.83 | 1,000 | — | — |
| 2022-01-05 | $39.26 | $39.26 | 900 | — | — |
| 2022-01-04 | $39.37 | $39.37 | 1,500 | — | — |
| 2022-01-03 | $39.73 | $39.73 | 0 | — | — |