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
- 2015-01-23 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 | $31.13 | $31.13 | 1,043,600 | — | — |
| 2022-12-29 | $31.40 | $31.40 | 869,100 | — | — |
| 2022-12-28 | $30.39 | $30.39 | 810,300 | — | — |
| 2022-12-27 | $30.79 | $30.79 | 545,200 | — | — |
| 2022-12-23 | $31.01 | $31.01 | 395,300 | — | — |
| 2022-12-22 | $31.02 | $31.02 | 798,200 | — | — |
| 2022-12-21 | $31.34 | $31.34 | 1,064,100 | — | — |
| 2022-12-20 | $30.97 | $30.97 | 1,432,500 | — | — |
| 2022-12-19 | $30.75 | $30.75 | 991,100 | — | — |
| 2022-12-16 | $31.24 | $31.24 | 2,911,000 | — | — |
| 2022-12-15 | $31.06 | $31.06 | 2,253,000 | — | — |
| 2022-12-14 | $31.69 | $31.69 | 2,126,500 | — | — |
| 2022-12-13 | $31.28 | $31.28 | 2,999,600 | — | — |
| 2022-12-12 | $30.20 | $30.20 | 3,265,800 | — | — |
| 2022-12-09 | $28.11 | $28.11 | 1,178,900 | — | — |
| 2022-12-08 | $28.33 | $28.33 | 1,017,700 | — | — |
| 2022-12-07 | $27.81 | $27.81 | 1,265,900 | — | — |
| 2022-12-06 | $27.80 | $27.80 | 929,100 | — | — |
| 2022-12-05 | $28.16 | $28.16 | 1,179,200 | — | — |
| 2022-12-02 | $29.02 | $29.02 | 1,371,400 | — | — |
| 2022-12-01 | $29.22 | $29.22 | 3,033,800 | — | — |
| 2022-11-30 | $27.45 | $27.45 | 1,994,100 | — | — |
| 2022-11-29 | $27.23 | $27.23 | 802,900 | — | — |
| 2022-11-28 | $27.67 | $27.67 | 818,000 | — | — |
| 2022-11-25 | $28.09 | $28.09 | 291,900 | — | — |
| 2022-11-23 | $28.13 | $28.13 | 677,100 | — | — |
| 2022-11-22 | $28.23 | $28.23 | 663,800 | — | — |
| 2022-11-21 | $28.22 | $28.22 | 532,800 | — | — |
| 2022-11-18 | $28.54 | $28.54 | 853,000 | — | — |
| 2022-11-17 | $28.29 | $28.29 | 747,400 | — | — |
| 2022-11-16 | $28.74 | $28.74 | 655,800 | — | — |
| 2022-11-15 | $29.04 | $29.04 | 859,800 | — | — |
| 2022-11-14 | $28.86 | $28.86 | 811,300 | — | — |
| 2022-11-11 | $28.84 | $28.84 | 1,378,900 | — | — |
| 2022-11-10 | $28.47 | $28.47 | 1,587,000 | — | — |
| 2022-11-09 | $26.86 | $26.86 | 855,000 | — | — |
| 2022-11-08 | $27.68 | $27.68 | 719,600 | — | — |
| 2022-11-07 | $27.14 | $27.14 | 744,600 | — | — |
| 2022-11-04 | $27.28 | $27.28 | 897,900 | — | — |
| 2022-11-03 | $27.46 | $27.46 | 726,000 | — | — |
| 2022-11-02 | $27.85 | $27.85 | 1,043,100 | — | — |
| 2022-11-01 | $28.75 | $28.75 | 679,200 | — | — |
| 2022-10-31 | $29.05 | $29.05 | 1,104,000 | — | — |
| 2022-10-28 | $28.79 | $28.79 | 948,800 | — | — |
| 2022-10-27 | $28.66 | $28.66 | 712,400 | — | — |
| 2022-10-26 | $28.36 | $28.36 | 740,900 | — | — |
| 2022-10-25 | $28.71 | $28.71 | 652,800 | — | — |
| 2022-10-24 | $28.16 | $28.16 | 782,100 | — | — |
| 2022-10-21 | $28.05 | $28.05 | 816,700 | — | — |
| 2022-10-20 | $27.46 | $27.46 | 738,200 | — | — |
| 2022-10-19 | $27.32 | $27.32 | 577,100 | — | — |
| 2022-10-18 | $27.48 | $27.48 | 1,163,200 | — | — |
| 2022-10-17 | $27.09 | $27.09 | 986,200 | — | — |
| 2022-10-14 | $25.94 | $25.94 | 863,400 | — | — |
| 2022-10-13 | $26.05 | $26.05 | 1,816,300 | — | — |
| 2022-10-12 | $25.71 | $25.71 | 605,200 | — | — |
| 2022-10-11 | $25.71 | $25.71 | 957,200 | — | — |
| 2022-10-10 | $26.14 | $26.14 | 1,032,400 | — | — |
| 2022-10-07 | $27.12 | $27.12 | 1,351,600 | — | — |
| 2022-10-06 | $28.14 | $28.14 | 1,077,100 | — | — |
| 2022-10-05 | $28.02 | $28.02 | 1,329,200 | — | — |
| 2022-10-04 | $27.41 | $27.41 | 1,739,900 | — | — |
| 2022-10-03 | $26.63 | $26.63 | 3,204,700 | — | — |
| 2022-09-30 | $24.39 | $24.39 | 872,700 | — | — |
| 2022-09-29 | $24.62 | $24.62 | 777,100 | — | — |
| 2022-09-28 | $25.21 | $25.21 | 916,200 | — | — |
| 2022-09-27 | $24.74 | $24.74 | 882,400 | — | — |
| 2022-09-26 | $24.25 | $24.25 | 749,300 | — | — |
| 2022-09-23 | $24.43 | $24.43 | 893,400 | — | — |
| 2022-09-22 | $24.99 | $24.99 | 732,400 | — | — |
| 2022-09-21 | $25.38 | $25.38 | 874,700 | — | — |
| 2022-09-20 | $25.63 | $25.63 | 799,700 | — | — |
| 2022-09-19 | $26.18 | $26.18 | 811,400 | — | — |
| 2022-09-16 | $26.30 | $26.30 | 3,086,500 | — | — |
| 2022-09-15 | $26.78 | $26.78 | 982,600 | — | — |
| 2022-09-14 | $26.93 | $26.93 | 1,009,700 | — | — |
| 2022-09-13 | $27.00 | $27.00 | 1,016,400 | — | — |
| 2022-09-12 | $28.00 | $28.00 | 1,105,500 | — | — |
| 2022-09-09 | $27.14 | $27.14 | 1,202,800 | — | — |
| 2022-09-08 | $26.59 | $26.59 | 1,132,400 | — | — |
| 2022-09-07 | $26.19 | $26.19 | 1,557,800 | — | — |
| 2022-09-06 | $25.71 | $25.71 | 1,547,300 | — | — |
| 2022-09-02 | $25.64 | $25.64 | 1,497,200 | — | — |
| 2022-09-01 | $25.71 | $25.71 | 1,638,200 | — | — |
| 2022-08-31 | $25.75 | $25.75 | 2,655,200 | — | — |
| 2022-08-30 | $26.12 | $26.12 | 1,491,700 | — | — |
| 2022-08-29 | $26.56 | $26.56 | 1,476,000 | — | — |
| 2022-08-26 | $27.21 | $27.21 | 2,253,200 | — | — |
| 2022-08-25 | $28.26 | $28.26 | 2,764,200 | — | — |
| 2022-08-24 | $29.26 | $29.26 | 1,871,200 | — | — |
| 2022-08-23 | $29.38 | $29.38 | 1,338,500 | — | — |
| 2022-08-22 | $29.62 | $29.62 | 1,277,400 | — | — |
| 2022-08-19 | $30.34 | $30.34 | 1,518,100 | — | — |
| 2022-08-18 | $30.99 | $30.99 | 2,174,800 | — | — |
| 2022-08-17 | $30.62 | $30.62 | 1,348,200 | — | — |
| 2022-08-16 | $31.02 | $31.02 | 1,843,300 | — | — |
| 2022-08-15 | $31.03 | $31.03 | 1,400,700 | — | — |
| 2022-08-12 | $30.77 | $30.77 | 690,600 | — | — |
| 2022-08-11 | $30.45 | $30.45 | 1,105,700 | — | — |
| 2022-08-10 | $30.48 | $30.48 | 951,100 | — | — |
| 2022-08-09 | $29.99 | $29.99 | 935,200 | — | — |
| 2022-08-08 | $30.21 | $30.21 | 1,074,400 | — | — |
| 2022-08-05 | $29.96 | $29.96 | 869,700 | — | — |
| 2022-08-04 | $30.00 | $30.00 | 956,600 | — | — |
| 2022-08-03 | $29.82 | $29.82 | 1,112,500 | — | — |
| 2022-08-02 | $28.76 | $28.76 | 754,900 | — | — |
| 2022-08-01 | $28.92 | $28.92 | 1,885,600 | — | — |
| 2022-07-29 | $28.44 | $28.44 | 635,500 | — | — |
| 2022-07-28 | $28.43 | $28.43 | 806,100 | — | — |
| 2022-07-27 | $28.01 | $28.01 | 877,200 | — | — |
| 2022-07-26 | $27.37 | $27.37 | 1,073,100 | — | — |
| 2022-07-25 | $28.00 | $28.00 | 645,500 | — | — |
| 2022-07-22 | $28.11 | $28.11 | 1,627,200 | — | — |
| 2022-07-21 | $28.43 | $28.43 | 1,102,100 | — | — |
| 2022-07-20 | $27.75 | $27.75 | 1,091,800 | — | — |
| 2022-07-19 | $27.33 | $27.33 | 854,200 | — | — |
| 2022-07-18 | $26.80 | $26.80 | 1,133,000 | — | — |
| 2022-07-15 | $26.65 | $26.65 | 1,707,700 | — | — |
| 2022-07-14 | $26.31 | $26.31 | 1,351,000 | — | — |
| 2022-07-13 | $26.54 | $26.54 | 1,664,500 | — | — |
| 2022-07-12 | $26.03 | $26.03 | 1,220,500 | — | — |
| 2022-07-11 | $27.35 | $27.35 | 2,007,400 | — | — |
| 2022-07-08 | $26.80 | $26.80 | 1,076,600 | — | — |
| 2022-07-07 | $26.82 | $26.82 | 1,141,300 | — | — |
| 2022-07-06 | $26.17 | $26.17 | 1,250,100 | — | — |
| 2022-07-05 | $26.24 | $26.24 | 1,030,200 | — | — |
| 2022-07-01 | $25.79 | $25.79 | 1,009,400 | — | — |
| 2022-06-30 | $25.14 | $25.14 | 1,434,600 | — | — |
| 2022-06-29 | $26.20 | $26.20 | 1,813,500 | — | — |
| 2022-06-28 | $25.85 | $25.85 | 1,075,700 | — | — |
| 2022-06-27 | $26.41 | $26.41 | 1,307,400 | — | — |
| 2022-06-24 | $26.71 | $26.71 | 3,915,000 | — | — |
| 2022-06-23 | $24.72 | $24.72 | 1,591,800 | — | — |
| 2022-06-22 | $24.16 | $24.16 | 1,283,900 | — | — |
| 2022-06-21 | $23.99 | $23.99 | 1,898,300 | — | — |
| 2022-06-17 | $23.85 | $23.85 | 6,675,300 | — | — |
| 2022-06-16 | $22.65 | $22.65 | 1,933,000 | — | — |
| 2022-06-15 | $23.90 | $23.90 | 1,731,300 | — | — |
| 2022-06-14 | $23.95 | $23.95 | 1,548,400 | — | — |
| 2022-06-13 | $24.12 | $24.12 | 1,571,500 | — | — |
| 2022-06-10 | $25.66 | $25.66 | 972,800 | — | — |
| 2022-06-09 | $25.98 | $25.98 | 1,128,400 | — | — |
| 2022-06-08 | $26.78 | $26.78 | 1,069,500 | — | — |
| 2022-06-07 | $26.87 | $26.87 | 1,272,600 | — | — |
| 2022-06-06 | $26.61 | $26.61 | 1,191,100 | — | — |
| 2022-06-03 | $27.24 | $27.24 | 2,145,200 | — | — |
| 2022-06-02 | $26.75 | $26.75 | 1,203,600 | — | — |
| 2022-06-01 | $26.58 | $26.58 | 2,514,900 | — | — |
| 2022-05-31 | $26.11 | $26.11 | 1,711,200 | — | — |
| 2022-05-27 | $26.81 | $26.81 | 1,743,100 | — | — |
| 2022-05-26 | $27.49 | $27.49 | 2,972,400 | — | — |
| 2022-05-25 | $26.06 | $26.06 | 2,346,300 | — | — |
| 2022-05-24 | $25.44 | $25.44 | 2,798,900 | — | — |
| 2022-05-23 | $26.41 | $26.41 | 1,939,500 | — | — |
| 2022-05-20 | $26.53 | $26.53 | 2,811,200 | — | — |
| 2022-05-19 | $27.37 | $27.37 | 1,346,800 | — | — |
| 2022-05-18 | $27.01 | $27.01 | 1,466,100 | — | — |
| 2022-05-17 | $28.51 | $28.51 | 1,622,300 | — | — |
| 2022-05-16 | $28.17 | $28.17 | 1,165,400 | — | — |
| 2022-05-13 | $28.67 | $28.67 | 2,278,300 | — | — |
| 2022-05-12 | $27.73 | $27.73 | 2,096,100 | — | — |
| 2022-05-11 | $28.35 | $28.35 | 3,226,300 | — | — |
| 2022-05-10 | $28.80 | $28.80 | 2,011,100 | — | — |
| 2022-05-09 | $29.03 | $29.03 | 2,351,200 | — | — |
| 2022-05-06 | $29.51 | $29.51 | 1,605,400 | — | — |
| 2022-05-05 | $30.24 | $30.24 | 2,239,400 | — | — |
| 2022-05-04 | $31.88 | $31.88 | 2,542,600 | — | — |
| 2022-05-03 | $30.65 | $30.65 | 1,056,900 | — | — |
| 2022-05-02 | $30.38 | $30.38 | 1,486,400 | — | — |
| 2022-04-29 | $30.62 | $30.62 | 1,752,500 | — | — |
| 2022-04-28 | $30.70 | $30.70 | 1,205,600 | — | — |
| 2022-04-27 | $30.20 | $30.20 | 1,549,400 | — | — |
| 2022-04-26 | $30.39 | $30.39 | 1,545,900 | — | — |
| 2022-04-25 | $31.83 | $31.83 | 2,388,000 | — | — |
| 2022-04-22 | $30.98 | $30.98 | 1,373,800 | — | — |
| 2022-04-21 | $31.25 | $31.25 | 1,374,000 | — | — |
| 2022-04-20 | $32.30 | $32.30 | 1,933,700 | — | — |
| 2022-04-19 | $32.33 | $32.33 | 1,809,400 | — | — |
| 2022-04-18 | $31.66 | $31.66 | 2,368,100 | — | — |
| 2022-04-14 | $30.82 | $30.82 | 2,049,500 | — | — |
| 2022-04-13 | $31.69 | $31.69 | 3,184,700 | — | — |
| 2022-04-12 | $30.52 | $30.52 | 3,219,000 | — | — |
| 2022-04-11 | $29.90 | $29.90 | 2,407,100 | — | — |
| 2022-04-08 | $28.55 | $28.55 | 1,611,900 | — | — |
| 2022-04-07 | $28.87 | $28.87 | 3,159,000 | — | — |
| 2022-04-06 | $27.53 | $27.53 | 1,988,400 | — | — |
| 2022-04-05 | $28.84 | $28.84 | 2,578,000 | — | — |
| 2022-04-04 | $29.26 | $29.26 | 1,349,400 | — | — |
| 2022-04-01 | $28.81 | $28.81 | 1,518,400 | — | — |
| 2022-03-31 | $29.06 | $29.06 | 1,987,400 | — | — |
| 2022-03-30 | $29.15 | $29.15 | 1,435,400 | — | — |
| 2022-03-29 | $29.52 | $29.52 | 1,574,300 | — | — |
| 2022-03-28 | $28.79 | $28.79 | 1,154,000 | — | — |
| 2022-03-25 | $28.31 | $28.31 | 1,000,800 | — | — |
| 2022-03-24 | $28.09 | $28.09 | 1,290,600 | — | — |
| 2022-03-23 | $27.37 | $27.37 | 1,414,200 | — | — |
| 2022-03-22 | $28.07 | $28.07 | 2,012,400 | — | — |
| 2022-03-21 | $28.48 | $28.48 | 3,312,500 | — | — |
| 2022-03-18 | $28.02 | $28.02 | 6,263,200 | — | — |
| 2022-03-17 | $27.28 | $27.28 | 2,726,700 | — | — |
| 2022-03-16 | $26.12 | $26.12 | 1,933,400 | — | — |
| 2022-03-15 | $25.61 | $25.61 | 1,431,100 | — | — |
| 2022-03-14 | $25.22 | $25.22 | 1,450,700 | — | — |
| 2022-03-11 | $25.26 | $25.26 | 1,600,200 | — | — |
| 2022-03-10 | $26.00 | $26.00 | 2,026,600 | — | — |
| 2022-03-09 | $26.85 | $26.85 | 1,683,900 | — | — |
| 2022-03-08 | $25.95 | $25.95 | 1,690,500 | — | — |
| 2022-03-07 | $26.49 | $26.49 | 2,343,800 | — | — |
| 2022-03-04 | $27.36 | $27.36 | 2,364,100 | — | — |
| 2022-03-03 | $26.55 | $26.55 | 3,994,500 | — | — |
| 2022-03-02 | $26.00 | $26.00 | 2,329,300 | — | — |
| 2022-03-01 | $25.32 | $25.32 | 1,379,700 | — | — |
| 2022-02-28 | $25.61 | $25.61 | 1,822,000 | — | — |
| 2022-02-25 | $25.33 | $25.33 | 1,149,800 | — | — |
| 2022-02-24 | $25.26 | $25.26 | 1,634,100 | — | — |
| 2022-02-23 | $24.38 | $24.38 | 1,109,600 | — | — |
| 2022-02-22 | $25.17 | $25.17 | 1,525,100 | — | — |
| 2022-02-18 | $25.32 | $25.32 | 2,323,700 | — | — |
| 2022-02-17 | $26.03 | $26.03 | 1,118,600 | — | — |
| 2022-02-16 | $27.12 | $27.12 | 1,003,500 | — | — |
| 2022-02-15 | $27.19 | $27.19 | 1,084,600 | — | — |
| 2022-02-14 | $26.53 | $26.53 | 921,100 | — | — |
| 2022-02-11 | $26.55 | $26.55 | 1,858,000 | — | — |
| 2022-02-10 | $27.34 | $27.34 | 2,282,700 | — | — |
| 2022-02-09 | $27.09 | $27.09 | 955,900 | — | — |
| 2022-02-08 | $26.70 | $26.70 | 973,900 | — | — |
| 2022-02-07 | $26.40 | $26.40 | 855,300 | — | — |
| 2022-02-04 | $26.22 | $26.22 | 1,162,600 | — | — |
| 2022-02-03 | $25.61 | $25.61 | 1,468,200 | — | — |
| 2022-02-02 | $26.27 | $26.27 | 938,000 | — | — |
| 2022-02-01 | $26.12 | $26.12 | 1,304,800 | — | — |
| 2022-01-31 | $26.13 | $26.13 | 1,431,100 | — | — |
| 2022-01-28 | $25.28 | $25.28 | 1,358,400 | — | — |
| 2022-01-27 | $24.41 | $24.41 | 1,403,900 | — | — |
| 2022-01-26 | $24.59 | $24.59 | 1,639,900 | — | — |
| 2022-01-25 | $24.60 | $24.60 | 1,969,300 | — | — |
| 2022-01-24 | $25.37 | $25.37 | 1,943,000 | — | — |
| 2022-01-21 | $24.78 | $24.78 | 1,402,900 | — | — |
| 2022-01-20 | $25.21 | $25.21 | 1,504,100 | — | — |
| 2022-01-19 | $25.50 | $25.50 | 1,472,400 | — | — |
| 2022-01-18 | $25.87 | $25.87 | 1,520,600 | — | — |
| 2022-01-14 | $25.85 | $25.85 | 1,558,000 | — | — |
| 2022-01-13 | $25.37 | $25.37 | 839,400 | — | — |
| 2022-01-12 | $26.00 | $26.00 | 1,380,000 | — | — |
| 2022-01-11 | $26.15 | $26.15 | 1,089,200 | — | — |
| 2022-01-10 | $25.86 | $25.86 | 1,271,500 | — | — |
| 2022-01-07 | $25.66 | $25.66 | 1,523,400 | — | — |
| 2022-01-06 | $25.40 | $25.40 | 1,478,300 | — | — |
| 2022-01-05 | $25.28 | $25.28 | 1,954,200 | — | — |
| 2022-01-04 | $26.21 | $26.21 | 1,908,200 | — | — |
| 2022-01-03 | $26.40 | $26.40 | 1,564,900 | — | — |