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
- 2015-06-19 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 | $30.62 | $39.74 | 774,800 | — | — |
| 2022-12-29 | $30.88 | $40.07 | 652,300 | — | — |
| 2022-12-28 | $30.00 | $38.93 | 585,100 | — | — |
| 2022-12-27 | $30.92 | $40.12 | 643,500 | — | — |
| 2022-12-23 | $30.77 | $39.93 | 968,400 | — | — |
| 2022-12-22 | $29.63 | $38.45 | 1,294,600 | — | — |
| 2022-12-21 | $30.95 | $40.16 | 967,400 | — | — |
| 2022-12-20 | $30.93 | $40.14 | 1,289,400 | — | — |
| 2022-12-19 | $30.27 | $39.28 | 900,100 | — | — |
| 2022-12-16 | $30.77 | $39.93 | 4,330,100 | — | — |
| 2022-12-15 | $30.28 | $39.29 | 1,110,000 | — | — |
| 2022-12-14 | $31.79 | $41.25 | 1,492,000 | — | — |
| 2022-12-13 | $31.51 | $40.89 | 1,525,300 | — | — |
| 2022-12-12 | $30.52 | $39.61 | 1,492,800 | — | — |
| 2022-12-09 | $29.54 | $38.33 | 1,063,300 | — | — |
| 2022-12-08 | $29.84 | $38.72 | 1,029,700 | — | — |
| 2022-12-07 | $30.34 | $39.37 | 716,200 | — | — |
| 2022-12-06 | $30.89 | $40.09 | 1,165,100 | — | — |
| 2022-12-05 | $30.75 | $39.90 | 754,300 | — | — |
| 2022-12-02 | $31.37 | $40.71 | 812,700 | — | — |
| 2022-12-01 | $31.25 | $40.55 | 1,249,100 | — | — |
| 2022-11-30 | $31.05 | $40.29 | 1,940,700 | — | — |
| 2022-11-29 | $31.01 | $40.24 | 2,029,400 | — | — |
| 2022-11-28 | $31.43 | $40.79 | 1,080,200 | — | — |
| 2022-11-25 | $32.78 | $42.54 | 608,200 | — | — |
| 2022-11-23 | $32.84 | $42.62 | 888,800 | — | — |
| 2022-11-22 | $32.86 | $42.64 | 805,100 | — | — |
| 2022-11-21 | $32.17 | $41.75 | 933,400 | — | — |
| 2022-11-18 | $33.07 | $42.92 | 798,300 | — | — |
| 2022-11-17 | $33.08 | $42.93 | 920,600 | — | — |
| 2022-11-16 | $32.39 | $42.03 | 1,539,800 | — | — |
| 2022-11-15 | $33.44 | $43.40 | 1,547,000 | — | — |
| 2022-11-14 | $33.40 | $43.34 | 1,018,700 | — | — |
| 2022-11-11 | $33.68 | $43.38 | 1,901,800 | — | — |
| 2022-11-10 | $32.45 | $41.80 | 1,461,000 | — | — |
| 2022-11-09 | $29.69 | $38.24 | 589,500 | — | — |
| 2022-11-08 | $30.36 | $39.11 | 794,100 | — | — |
| 2022-11-07 | $30.29 | $39.02 | 1,016,000 | — | — |
| 2022-11-04 | $30.25 | $38.96 | 1,842,000 | — | — |
| 2022-11-03 | $27.89 | $35.92 | 1,126,000 | — | — |
| 2022-11-02 | $27.83 | $35.85 | 1,462,300 | — | — |
| 2022-11-01 | $28.71 | $36.98 | 1,285,300 | — | — |
| 2022-10-31 | $28.63 | $36.88 | 1,153,500 | — | — |
| 2022-10-28 | $28.67 | $36.93 | 1,130,800 | — | — |
| 2022-10-27 | $28.91 | $37.24 | 1,550,600 | — | — |
| 2022-10-26 | $29.22 | $37.64 | 2,465,800 | — | — |
| 2022-10-25 | $29.05 | $37.42 | 2,586,900 | — | — |
| 2022-10-24 | $28.93 | $37.26 | 1,547,800 | — | — |
| 2022-10-21 | $29.51 | $38.01 | 2,078,000 | — | — |
| 2022-10-20 | $28.59 | $36.83 | 1,895,300 | — | — |
| 2022-10-19 | $28.77 | $37.06 | 2,533,300 | — | — |
| 2022-10-18 | $29.16 | $37.56 | 3,554,300 | — | — |
| 2022-10-17 | $28.29 | $36.44 | 2,981,500 | — | — |
| 2022-10-14 | $26.39 | $33.99 | 1,537,500 | — | — |
| 2022-10-13 | $27.41 | $35.31 | 2,232,400 | — | — |
| 2022-10-12 | $26.46 | $34.08 | 1,455,800 | — | — |
| 2022-10-11 | $26.53 | $34.17 | 1,938,000 | — | — |
| 2022-10-10 | $26.90 | $34.65 | 1,477,400 | — | — |
| 2022-10-07 | $26.37 | $33.97 | 2,138,900 | — | — |
| 2022-10-06 | $26.93 | $34.69 | 2,026,700 | — | — |
| 2022-10-05 | $27.91 | $35.95 | 3,024,900 | — | — |
| 2022-10-04 | $27.30 | $35.16 | 1,991,300 | — | — |
| 2022-10-03 | $26.02 | $33.52 | 2,364,400 | — | — |
| 2022-09-30 | $24.65 | $31.75 | 2,143,000 | — | — |
| 2022-09-29 | $24.19 | $31.16 | 2,714,000 | — | — |
| 2022-09-28 | $24.50 | $31.56 | 3,441,200 | — | — |
| 2022-09-27 | $24.10 | $31.04 | 3,841,100 | — | — |
| 2022-09-26 | $23.94 | $30.84 | 3,635,600 | — | — |
| 2022-09-23 | $25.23 | $32.50 | 3,263,800 | — | — |
| 2022-09-22 | $26.65 | $34.33 | 2,934,200 | — | — |
| 2022-09-21 | $28.14 | $36.25 | 3,393,800 | — | — |
| 2022-09-20 | $30.73 | $39.58 | 1,925,100 | — | — |
| 2022-09-19 | $32.43 | $41.77 | 1,414,500 | — | — |
| 2022-09-16 | $31.49 | $40.56 | 2,943,000 | — | — |
| 2022-09-15 | $33.81 | $43.55 | 1,053,000 | — | — |
| 2022-09-14 | $33.94 | $43.72 | 1,142,900 | — | — |
| 2022-09-13 | $34.89 | $44.94 | 1,394,200 | — | — |
| 2022-09-12 | $36.62 | $47.17 | 1,269,400 | — | — |
| 2022-09-09 | $35.73 | $46.02 | 1,087,100 | — | — |
| 2022-09-08 | $34.68 | $44.67 | 1,056,200 | — | — |
| 2022-09-07 | $34.33 | $44.22 | 905,000 | — | — |
| 2022-09-06 | $32.93 | $42.42 | 937,800 | — | — |
| 2022-09-02 | $33.24 | $42.82 | 935,100 | — | — |
| 2022-09-01 | $33.41 | $43.03 | 912,800 | — | — |
| 2022-08-31 | $33.73 | $43.45 | 1,150,500 | — | — |
| 2022-08-30 | $34.38 | $44.28 | 1,127,300 | — | — |
| 2022-08-29 | $35.38 | $45.57 | 895,900 | — | — |
| 2022-08-26 | $35.76 | $46.06 | 979,500 | — | — |
| 2022-08-25 | $37.30 | $48.05 | 620,500 | — | — |
| 2022-08-24 | $36.32 | $46.78 | 757,300 | — | — |
| 2022-08-23 | $36.60 | $47.14 | 869,600 | — | — |
| 2022-08-22 | $35.79 | $46.10 | 950,900 | — | — |
| 2022-08-19 | $36.75 | $47.34 | 1,264,300 | — | — |
| 2022-08-18 | $37.19 | $47.90 | 794,400 | — | — |
| 2022-08-17 | $36.55 | $47.08 | 1,006,000 | — | — |
| 2022-08-16 | $37.39 | $48.16 | 1,314,300 | — | — |
| 2022-08-15 | $36.38 | $46.86 | 849,500 | — | — |
| 2022-08-12 | $36.66 | $47.22 | 734,500 | — | — |
| 2022-08-11 | $36.00 | $46.05 | 1,153,300 | — | — |
| 2022-08-10 | $35.38 | $45.26 | 1,085,900 | — | — |
| 2022-08-09 | $34.44 | $44.05 | 926,000 | — | — |
| 2022-08-08 | $34.40 | $44.00 | 750,500 | — | — |
| 2022-08-05 | $34.49 | $44.12 | 829,000 | — | — |
| 2022-08-04 | $34.96 | $44.72 | 1,037,100 | — | — |
| 2022-08-03 | $34.46 | $44.08 | 1,108,100 | — | — |
| 2022-08-02 | $34.77 | $44.48 | 1,263,800 | — | — |
| 2022-08-01 | $35.12 | $44.92 | 1,575,800 | — | — |
| 2022-07-29 | $35.59 | $45.52 | 2,789,800 | — | — |
| 2022-07-28 | $34.90 | $44.64 | 1,493,500 | — | — |
| 2022-07-27 | $34.22 | $43.77 | 1,586,400 | — | — |
| 2022-07-26 | $34.02 | $43.52 | 862,800 | — | — |
| 2022-07-25 | $34.19 | $43.73 | 1,098,500 | — | — |
| 2022-07-22 | $33.56 | $42.93 | 1,426,200 | — | — |
| 2022-07-21 | $34.00 | $43.49 | 1,106,800 | — | — |
| 2022-07-20 | $33.79 | $43.22 | 1,208,600 | — | — |
| 2022-07-19 | $33.87 | $43.32 | 2,206,000 | — | — |
| 2022-07-18 | $31.88 | $40.78 | 1,141,800 | — | — |
| 2022-07-15 | $31.51 | $40.31 | 882,100 | — | — |
| 2022-07-14 | $31.01 | $39.67 | 1,130,000 | — | — |
| 2022-07-13 | $31.65 | $40.48 | 980,200 | — | — |
| 2022-07-12 | $31.70 | $40.55 | 1,286,900 | — | — |
| 2022-07-11 | $31.09 | $39.77 | 692,600 | — | — |
| 2022-07-08 | $31.24 | $39.96 | 1,108,200 | — | — |
| 2022-07-07 | $31.41 | $40.18 | 1,439,600 | — | — |
| 2022-07-06 | $30.22 | $38.66 | 1,207,700 | — | — |
| 2022-07-05 | $30.09 | $38.49 | 1,253,200 | — | — |
| 2022-07-01 | $31.47 | $40.25 | 1,614,600 | — | — |
| 2022-06-30 | $32.02 | $40.96 | 2,377,100 | — | — |
| 2022-06-29 | $31.72 | $40.57 | 1,704,700 | — | — |
| 2022-06-28 | $31.73 | $40.59 | 1,691,700 | — | — |
| 2022-06-27 | $31.35 | $40.10 | 1,656,200 | — | — |
| 2022-06-24 | $31.56 | $40.37 | 3,563,800 | — | — |
| 2022-06-23 | $29.39 | $37.59 | 2,394,200 | — | — |
| 2022-06-22 | $30.99 | $39.64 | 1,849,300 | — | — |
| 2022-06-21 | $31.44 | $40.22 | 2,227,500 | — | — |
| 2022-06-17 | $31.59 | $40.41 | 4,255,900 | — | — |
| 2022-06-16 | $31.65 | $40.48 | 3,487,000 | — | — |
| 2022-06-15 | $35.61 | $45.55 | 2,303,600 | — | — |
| 2022-06-14 | $36.36 | $46.51 | 2,511,500 | — | — |
| 2022-06-13 | $38.48 | $49.22 | 1,689,800 | — | — |
| 2022-06-10 | $40.71 | $52.07 | 1,338,000 | — | — |
| 2022-06-09 | $42.13 | $53.89 | 1,088,100 | — | — |
| 2022-06-08 | $43.50 | $55.64 | 1,092,200 | — | — |
| 2022-06-07 | $44.79 | $57.29 | 1,023,200 | — | — |
| 2022-06-06 | $44.43 | $56.83 | 807,500 | — | — |
| 2022-06-03 | $43.63 | $55.81 | 1,047,800 | — | — |
| 2022-06-02 | $44.53 | $56.96 | 1,117,800 | — | — |
| 2022-06-01 | $43.54 | $55.69 | 1,229,800 | — | — |
| 2022-05-31 | $43.09 | $55.12 | 1,359,400 | — | — |
| 2022-05-27 | $43.99 | $56.27 | 1,714,200 | — | — |
| 2022-05-26 | $43.17 | $55.22 | 1,786,800 | — | — |
| 2022-05-25 | $41.26 | $52.78 | 1,223,400 | — | — |
| 2022-05-24 | $40.84 | $52.24 | 873,700 | — | — |
| 2022-05-23 | $41.35 | $52.89 | 1,229,200 | — | — |
| 2022-05-20 | $40.80 | $52.19 | 1,507,600 | — | — |
| 2022-05-19 | $41.33 | $52.87 | 1,900,000 | — | — |
| 2022-05-18 | $41.35 | $52.89 | 1,491,700 | — | — |
| 2022-05-17 | $42.82 | $54.77 | 2,262,700 | — | — |
| 2022-05-16 | $40.53 | $51.84 | 2,971,600 | — | — |
| 2022-05-13 | $39.09 | $50.00 | 1,773,300 | — | — |
| 2022-05-12 | $37.92 | $48.18 | 1,334,800 | — | — |
| 2022-05-11 | $38.42 | $48.82 | 1,908,100 | — | — |
| 2022-05-10 | $37.60 | $47.78 | 1,938,100 | — | — |
| 2022-05-09 | $38.91 | $49.44 | 2,382,500 | — | — |
| 2022-05-06 | $40.06 | $50.90 | 2,511,600 | — | — |
| 2022-05-05 | $39.89 | $50.69 | 4,137,200 | — | — |
| 2022-05-04 | $41.51 | $52.75 | 3,740,900 | — | — |
| 2022-05-03 | $38.91 | $49.44 | 5,212,200 | — | — |
| 2022-05-02 | $33.10 | $42.06 | 2,133,600 | — | — |
| 2022-04-29 | $33.07 | $42.02 | 1,567,000 | — | — |
| 2022-04-28 | $33.26 | $42.26 | 1,725,800 | — | — |
| 2022-04-27 | $32.64 | $41.48 | 1,543,300 | — | — |
| 2022-04-26 | $32.27 | $41.01 | 1,213,600 | — | — |
| 2022-04-25 | $33.29 | $42.30 | 1,485,000 | — | — |
| 2022-04-22 | $33.73 | $42.86 | 1,221,900 | — | — |
| 2022-04-21 | $35.12 | $44.63 | 1,082,600 | — | — |
| 2022-04-20 | $35.65 | $45.30 | 1,177,300 | — | — |
| 2022-04-19 | $35.35 | $44.92 | 1,217,000 | — | — |
| 2022-04-18 | $33.72 | $42.85 | 973,400 | — | — |
| 2022-04-14 | $33.80 | $42.95 | 1,339,300 | — | — |
| 2022-04-13 | $33.44 | $42.49 | 1,104,200 | — | — |
| 2022-04-12 | $32.51 | $41.31 | 1,093,400 | — | — |
| 2022-04-11 | $32.44 | $41.22 | 1,762,700 | — | — |
| 2022-04-08 | $32.30 | $41.04 | 1,550,000 | — | — |
| 2022-04-07 | $31.62 | $40.18 | 1,335,200 | — | — |
| 2022-04-06 | $31.94 | $40.59 | 1,486,800 | — | — |
| 2022-04-05 | $32.61 | $41.44 | 2,315,000 | — | — |
| 2022-04-04 | $32.32 | $41.07 | 1,184,500 | — | — |
| 2022-04-01 | $32.26 | $40.99 | 1,196,300 | — | — |
| 2022-03-31 | $31.48 | $40.00 | 1,224,300 | — | — |
| 2022-03-30 | $32.23 | $40.95 | 1,273,100 | — | — |
| 2022-03-29 | $32.18 | $40.89 | 1,964,500 | — | — |
| 2022-03-28 | $31.64 | $40.20 | 888,600 | — | — |
| 2022-03-25 | $32.03 | $40.70 | 1,105,600 | — | — |
| 2022-03-24 | $32.02 | $40.69 | 1,690,900 | — | — |
| 2022-03-23 | $30.55 | $38.82 | 1,364,100 | — | — |
| 2022-03-22 | $30.54 | $38.81 | 1,726,400 | — | — |
| 2022-03-21 | $29.93 | $38.03 | 1,716,700 | — | — |
| 2022-03-18 | $30.09 | $38.24 | 8,053,900 | — | — |
| 2022-03-17 | $29.17 | $37.07 | 1,899,700 | — | — |
| 2022-03-16 | $28.84 | $36.65 | 2,720,500 | — | — |
| 2022-03-15 | $27.66 | $35.15 | 2,341,400 | — | — |
| 2022-03-14 | $27.57 | $35.03 | 3,251,200 | — | — |
| 2022-03-11 | $26.36 | $33.50 | 2,796,800 | — | — |
| 2022-03-10 | $25.88 | $32.89 | 2,331,800 | — | — |
| 2022-03-09 | $25.47 | $32.36 | 2,643,900 | — | — |
| 2022-03-08 | $23.70 | $30.12 | 4,271,100 | — | — |
| 2022-03-07 | $23.12 | $29.38 | 3,938,700 | — | — |
| 2022-03-04 | $25.23 | $32.06 | 2,270,800 | — | — |
| 2022-03-03 | $26.64 | $33.85 | 2,208,700 | — | — |
| 2022-03-02 | $27.01 | $34.32 | 1,792,500 | — | — |
| 2022-03-01 | $25.98 | $33.01 | 2,899,300 | — | — |
| 2022-02-28 | $27.60 | $35.07 | 2,005,400 | — | — |
| 2022-02-25 | $28.69 | $36.46 | 2,131,500 | — | — |
| 2022-02-24 | $27.02 | $34.33 | 3,274,300 | — | — |
| 2022-02-23 | $28.15 | $35.45 | 1,893,400 | — | — |
| 2022-02-22 | $28.61 | $36.03 | 1,821,200 | — | — |
| 2022-02-18 | $29.23 | $36.81 | 1,808,900 | — | — |
| 2022-02-17 | $29.53 | $37.19 | 2,048,400 | — | — |
| 2022-02-16 | $31.21 | $39.31 | 1,651,600 | — | — |
| 2022-02-15 | $31.02 | $39.07 | 2,557,700 | — | — |
| 2022-02-14 | $29.77 | $37.49 | 2,660,300 | — | — |
| 2022-02-11 | $30.00 | $37.78 | 7,468,400 | — | — |
| 2022-02-10 | $35.47 | $44.67 | 1,508,300 | — | — |
| 2022-02-09 | $36.04 | $45.39 | 1,025,500 | — | — |
| 2022-02-08 | $34.55 | $43.51 | 1,586,800 | — | — |
| 2022-02-07 | $32.70 | $41.18 | 891,900 | — | — |
| 2022-02-04 | $32.98 | $41.54 | 878,800 | — | — |
| 2022-02-03 | $33.51 | $42.20 | 909,600 | — | — |
| 2022-02-02 | $33.81 | $42.58 | 1,218,400 | — | — |
| 2022-02-01 | $33.57 | $42.28 | 1,279,700 | — | — |
| 2022-01-31 | $32.71 | $41.20 | 1,498,000 | — | — |
| 2022-01-28 | $32.47 | $40.89 | 964,100 | — | — |
| 2022-01-27 | $32.57 | $41.02 | 942,700 | — | — |
| 2022-01-26 | $32.61 | $41.07 | 1,107,900 | — | — |
| 2022-01-25 | $33.02 | $41.59 | 1,109,000 | — | — |
| 2022-01-24 | $32.75 | $41.25 | 1,753,900 | — | — |
| 2022-01-21 | $33.53 | $42.23 | 1,094,500 | — | — |
| 2022-01-20 | $34.33 | $43.24 | 944,700 | — | — |
| 2022-01-19 | $35.54 | $44.76 | 1,135,200 | — | — |
| 2022-01-18 | $35.63 | $44.87 | 951,700 | — | — |
| 2022-01-14 | $36.16 | $45.54 | 617,200 | — | — |
| 2022-01-13 | $36.07 | $45.43 | 796,000 | — | — |
| 2022-01-12 | $35.97 | $45.30 | 639,700 | — | — |
| 2022-01-11 | $35.57 | $44.80 | 727,300 | — | — |
| 2022-01-10 | $35.07 | $44.17 | 1,099,600 | — | — |
| 2022-01-07 | $36.03 | $45.38 | 1,064,000 | — | — |
| 2022-01-06 | $35.69 | $44.95 | 1,436,900 | — | — |
| 2022-01-05 | $35.20 | $44.33 | 1,606,000 | — | — |
| 2022-01-04 | $35.62 | $44.86 | 2,139,000 | — | — |
| 2022-01-03 | $34.00 | $42.82 | 1,160,800 | — | — |