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
- 2011-07-28 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 | $33.28 | $33.28 | 325,300 | — | — |
| 2022-12-29 | $32.90 | $32.90 | 178,400 | — | — |
| 2022-12-28 | $32.78 | $32.78 | 153,700 | — | — |
| 2022-12-27 | $34.20 | $34.20 | 162,600 | — | — |
| 2022-12-23 | $34.32 | $34.32 | 186,700 | — | — |
| 2022-12-22 | $33.53 | $33.53 | 226,500 | — | — |
| 2022-12-21 | $34.22 | $34.22 | 503,500 | — | — |
| 2022-12-20 | $33.47 | $33.47 | 234,700 | — | — |
| 2022-12-19 | $33.70 | $33.70 | 237,600 | — | — |
| 2022-12-16 | $34.26 | $34.26 | 983,300 | — | — |
| 2022-12-15 | $33.75 | $33.75 | 488,700 | — | — |
| 2022-12-14 | $35.53 | $35.53 | 507,200 | — | — |
| 2022-12-13 | $35.10 | $35.10 | 638,800 | — | — |
| 2022-12-12 | $34.40 | $34.40 | 572,900 | — | — |
| 2022-12-09 | $32.95 | $32.95 | 3,614,300 | — | — |
| 2022-12-08 | $34.05 | $34.05 | 2,708,400 | — | — |
| 2022-12-07 | $37.26 | $37.26 | 252,200 | — | — |
| 2022-12-06 | $37.89 | $37.89 | 133,800 | — | — |
| 2022-12-05 | $38.22 | $38.22 | 102,400 | — | — |
| 2022-12-02 | $38.75 | $38.75 | 147,200 | — | — |
| 2022-12-01 | $39.14 | $39.14 | 207,800 | — | — |
| 2022-11-30 | $38.85 | $38.85 | 283,700 | — | — |
| 2022-11-29 | $38.27 | $38.27 | 351,600 | — | — |
| 2022-11-28 | $38.15 | $38.15 | 215,700 | — | — |
| 2022-11-25 | $37.86 | $37.86 | 90,700 | — | — |
| 2022-11-23 | $37.89 | $37.89 | 134,200 | — | — |
| 2022-11-22 | $38.35 | $38.35 | 252,800 | — | — |
| 2022-11-21 | $37.44 | $37.44 | 188,300 | — | — |
| 2022-11-18 | $36.62 | $36.62 | 252,800 | — | — |
| 2022-11-17 | $36.56 | $36.56 | 229,200 | — | — |
| 2022-11-16 | $36.98 | $36.98 | 237,300 | — | — |
| 2022-11-15 | $36.70 | $36.70 | 256,900 | — | — |
| 2022-11-14 | $36.72 | $36.72 | 348,100 | — | — |
| 2022-11-11 | $36.72 | $36.72 | 223,200 | — | — |
| 2022-11-10 | $37.49 | $37.49 | 271,400 | — | — |
| 2022-11-09 | $36.50 | $36.50 | 193,800 | — | — |
| 2022-11-08 | $37.48 | $37.48 | 169,700 | — | — |
| 2022-11-07 | $37.93 | $37.93 | 145,200 | — | — |
| 2022-11-04 | $37.63 | $37.63 | 234,700 | — | — |
| 2022-11-03 | $37.16 | $37.16 | 240,800 | — | — |
| 2022-11-02 | $36.97 | $36.97 | 331,400 | — | — |
| 2022-11-01 | $37.16 | $37.16 | 279,200 | — | — |
| 2022-10-31 | $36.63 | $36.63 | 267,700 | — | — |
| 2022-10-28 | $36.50 | $36.50 | 429,200 | — | — |
| 2022-10-27 | $35.54 | $35.54 | 659,000 | — | — |
| 2022-10-26 | $36.99 | $36.99 | 950,700 | — | — |
| 2022-10-25 | $34.15 | $34.15 | 417,800 | — | — |
| 2022-10-24 | $33.39 | $33.39 | 424,700 | — | — |
| 2022-10-21 | $32.23 | $32.23 | 319,600 | — | — |
| 2022-10-20 | $30.73 | $30.73 | 322,400 | — | — |
| 2022-10-19 | $30.87 | $30.87 | 391,200 | — | — |
| 2022-10-18 | $31.52 | $31.52 | 296,700 | — | — |
| 2022-10-17 | $30.88 | $30.88 | 301,200 | — | — |
| 2022-10-14 | $29.76 | $29.76 | 288,100 | — | — |
| 2022-10-13 | $30.50 | $30.50 | 429,300 | — | — |
| 2022-10-12 | $30.31 | $30.31 | 261,300 | — | — |
| 2022-10-11 | $30.63 | $30.63 | 278,900 | — | — |
| 2022-10-10 | $30.95 | $30.95 | 216,500 | — | — |
| 2022-10-07 | $30.61 | $30.61 | 359,200 | — | — |
| 2022-10-06 | $30.64 | $30.64 | 354,300 | — | — |
| 2022-10-05 | $30.82 | $30.82 | 463,100 | — | — |
| 2022-10-04 | $31.60 | $31.60 | 303,800 | — | — |
| 2022-10-03 | $29.49 | $29.49 | 430,800 | — | — |
| 2022-09-30 | $28.97 | $28.97 | 419,700 | — | — |
| 2022-09-29 | $29.08 | $29.08 | 285,900 | — | — |
| 2022-09-28 | $30.24 | $30.24 | 578,900 | — | — |
| 2022-09-27 | $29.21 | $29.21 | 397,600 | — | — |
| 2022-09-26 | $29.99 | $29.99 | 327,800 | — | — |
| 2022-09-23 | $30.27 | $30.27 | 625,600 | — | — |
| 2022-09-22 | $32.20 | $32.20 | 586,900 | — | — |
| 2022-09-21 | $34.37 | $34.37 | 557,200 | — | — |
| 2022-09-20 | $34.87 | $34.87 | 514,500 | — | — |
| 2022-09-19 | $34.72 | $34.72 | 337,900 | — | — |
| 2022-09-16 | $34.12 | $34.12 | 524,700 | — | — |
| 2022-09-15 | $34.38 | $34.38 | 266,600 | — | — |
| 2022-09-14 | $34.51 | $34.51 | 380,200 | — | — |
| 2022-09-13 | $33.75 | $33.75 | 624,900 | — | — |
| 2022-09-12 | $35.41 | $35.41 | 245,500 | — | — |
| 2022-09-09 | $34.79 | $34.79 | 263,000 | — | — |
| 2022-09-08 | $33.51 | $33.51 | 181,000 | — | — |
| 2022-09-07 | $33.64 | $33.64 | 238,200 | — | — |
| 2022-09-06 | $33.21 | $33.21 | 302,700 | — | — |
| 2022-09-02 | $32.35 | $32.35 | 292,700 | — | — |
| 2022-09-01 | $32.83 | $32.83 | 394,400 | — | — |
| 2022-08-31 | $33.34 | $33.34 | 296,800 | — | — |
| 2022-08-30 | $33.20 | $33.20 | 775,000 | — | — |
| 2022-08-29 | $32.72 | $32.72 | 443,200 | — | — |
| 2022-08-26 | $33.70 | $33.70 | 414,300 | — | — |
| 2022-08-25 | $34.95 | $34.95 | 288,700 | — | — |
| 2022-08-24 | $34.24 | $34.24 | 212,700 | — | — |
| 2022-08-23 | $34.07 | $34.07 | 187,000 | — | — |
| 2022-08-22 | $34.22 | $34.22 | 266,800 | — | — |
| 2022-08-19 | $34.21 | $34.21 | 274,400 | — | — |
| 2022-08-18 | $33.65 | $33.65 | 259,800 | — | — |
| 2022-08-17 | $33.78 | $33.78 | 512,500 | — | — |
| 2022-08-16 | $35.07 | $35.07 | 377,000 | — | — |
| 2022-08-15 | $35.32 | $35.32 | 292,700 | — | — |
| 2022-08-12 | $34.04 | $34.04 | 316,900 | — | — |
| 2022-08-11 | $33.33 | $33.33 | 234,100 | — | — |
| 2022-08-10 | $33.47 | $33.47 | 403,600 | — | — |
| 2022-08-09 | $32.53 | $32.53 | 722,600 | — | — |
| 2022-08-08 | $34.78 | $34.78 | 424,400 | — | — |
| 2022-08-05 | $34.77 | $34.77 | 265,300 | — | — |
| 2022-08-04 | $34.91 | $34.91 | 305,800 | — | — |
| 2022-08-03 | $35.45 | $35.45 | 213,300 | — | — |
| 2022-08-02 | $35.44 | $35.44 | 526,800 | — | — |
| 2022-08-01 | $35.52 | $35.52 | 520,800 | — | — |
| 2022-07-29 | $34.61 | $34.61 | 601,500 | — | — |
| 2022-07-28 | $36.11 | $36.11 | 590,100 | — | — |
| 2022-07-27 | $37.86 | $37.86 | 735,300 | — | — |
| 2022-07-26 | $37.09 | $37.09 | 313,500 | — | — |
| 2022-07-25 | $37.75 | $37.75 | 239,900 | — | — |
| 2022-07-22 | $37.69 | $37.69 | 284,600 | — | — |
| 2022-07-21 | $38.84 | $38.84 | 354,700 | — | — |
| 2022-07-20 | $39.51 | $39.51 | 431,600 | — | — |
| 2022-07-19 | $38.71 | $38.71 | 338,500 | — | — |
| 2022-07-18 | $38.31 | $38.31 | 265,300 | — | — |
| 2022-07-15 | $38.48 | $38.48 | 808,600 | — | — |
| 2022-07-14 | $36.50 | $36.50 | 551,800 | — | — |
| 2022-07-13 | $37.36 | $37.36 | 1,261,300 | — | — |
| 2022-07-12 | $38.69 | $38.69 | 673,700 | — | — |
| 2022-07-11 | $38.55 | $38.55 | 474,200 | — | — |
| 2022-07-08 | $39.67 | $39.67 | 555,500 | — | — |
| 2022-07-07 | $39.22 | $39.22 | 717,300 | — | — |
| 2022-07-06 | $39.16 | $39.16 | 599,800 | — | — |
| 2022-07-05 | $40.30 | $40.30 | 1,252,100 | — | — |
| 2022-07-01 | $38.96 | $38.96 | 321,800 | — | — |
| 2022-06-30 | $38.89 | $38.89 | 619,900 | — | — |
| 2022-06-29 | $38.98 | $38.98 | 563,600 | — | — |
| 2022-06-28 | $39.99 | $39.99 | 598,600 | — | — |
| 2022-06-27 | $40.58 | $40.58 | 887,600 | — | — |
| 2022-06-24 | $38.90 | $38.90 | 1,130,000 | — | — |
| 2022-06-23 | $35.24 | $35.24 | 473,600 | — | — |
| 2022-06-22 | $34.64 | $34.64 | 598,700 | — | — |
| 2022-06-21 | $32.95 | $32.95 | 147,800 | — | — |
| 2022-06-17 | $32.23 | $32.23 | 217,400 | — | — |
| 2022-06-16 | $32.15 | $32.15 | 198,700 | — | — |
| 2022-06-15 | $33.02 | $33.02 | 182,100 | — | — |
| 2022-06-14 | $32.64 | $32.64 | 180,800 | — | — |
| 2022-06-13 | $32.55 | $32.55 | 297,800 | — | — |
| 2022-06-10 | $34.80 | $34.80 | 198,700 | — | — |
| 2022-06-09 | $35.31 | $35.31 | 140,100 | — | — |
| 2022-06-08 | $36.00 | $36.00 | 178,400 | — | — |
| 2022-06-07 | $35.50 | $35.50 | 177,500 | — | — |
| 2022-06-06 | $35.92 | $35.92 | 325,100 | — | — |
| 2022-06-03 | $35.41 | $35.41 | 217,800 | — | — |
| 2022-06-02 | $35.56 | $35.56 | 259,500 | — | — |
| 2022-06-01 | $35.42 | $35.42 | 145,000 | — | — |
| 2022-05-31 | $35.73 | $35.73 | 207,800 | — | — |
| 2022-05-27 | $35.70 | $35.70 | 151,500 | — | — |
| 2022-05-26 | $35.19 | $35.19 | 160,400 | — | — |
| 2022-05-25 | $33.66 | $33.66 | 309,100 | — | — |
| 2022-05-24 | $32.49 | $32.49 | 251,300 | — | — |
| 2022-05-23 | $33.47 | $33.47 | 209,200 | — | — |
| 2022-05-20 | $33.52 | $33.52 | 233,100 | — | — |
| 2022-05-19 | $35.43 | $35.43 | 198,300 | — | — |
| 2022-05-18 | $35.67 | $35.67 | 339,300 | — | — |
| 2022-05-17 | $37.28 | $37.28 | 200,400 | — | — |
| 2022-05-16 | $36.15 | $36.15 | 1,018,600 | — | — |
| 2022-05-13 | $36.74 | $36.74 | 346,300 | — | — |
| 2022-05-12 | $34.93 | $34.93 | 355,900 | — | — |
| 2022-05-11 | $33.85 | $33.85 | 249,500 | — | — |
| 2022-05-10 | $36.22 | $36.22 | 308,800 | — | — |
| 2022-05-09 | $34.86 | $34.86 | 271,300 | — | — |
| 2022-05-06 | $35.76 | $35.76 | 248,100 | — | — |
| 2022-05-05 | $36.14 | $36.14 | 242,400 | — | — |
| 2022-05-04 | $38.52 | $38.52 | 313,200 | — | — |
| 2022-05-03 | $38.65 | $38.65 | 376,900 | — | — |
| 2022-05-02 | $37.24 | $37.24 | 304,900 | — | — |
| 2022-04-29 | $36.60 | $36.60 | 341,300 | — | — |
| 2022-04-28 | $36.69 | $36.69 | 376,400 | — | — |
| 2022-04-27 | $37.13 | $37.13 | 780,200 | — | — |
| 2022-04-26 | $36.30 | $36.30 | 408,000 | — | — |
| 2022-04-25 | $37.28 | $37.28 | 534,900 | — | — |
| 2022-04-22 | $35.91 | $35.91 | 432,600 | — | — |
| 2022-04-21 | $36.00 | $36.00 | 375,900 | — | — |
| 2022-04-20 | $35.50 | $35.50 | 332,600 | — | — |
| 2022-04-19 | $34.15 | $34.15 | 256,000 | — | — |
| 2022-04-18 | $33.31 | $33.31 | 128,800 | — | — |
| 2022-04-14 | $33.15 | $33.15 | 259,500 | — | — |
| 2022-04-13 | $32.62 | $32.62 | 121,700 | — | — |
| 2022-04-12 | $31.88 | $31.88 | 142,000 | — | — |
| 2022-04-11 | $31.81 | $31.81 | 133,400 | — | — |
| 2022-04-08 | $31.78 | $31.78 | 108,600 | — | — |
| 2022-04-07 | $31.92 | $31.92 | 169,700 | — | — |
| 2022-04-06 | $32.09 | $32.09 | 211,300 | — | — |
| 2022-04-05 | $32.41 | $32.41 | 155,700 | — | — |
| 2022-04-04 | $33.59 | $33.59 | 203,300 | — | — |
| 2022-04-01 | $33.27 | $33.27 | 163,900 | — | — |
| 2022-03-31 | $32.60 | $32.60 | 266,300 | — | — |
| 2022-03-30 | $32.46 | $32.46 | 188,100 | — | — |
| 2022-03-29 | $33.08 | $33.08 | 192,700 | — | — |
| 2022-03-28 | $32.38 | $32.38 | 179,100 | — | — |
| 2022-03-25 | $32.79 | $32.79 | 181,900 | — | — |
| 2022-03-24 | $32.85 | $32.85 | 260,800 | — | — |
| 2022-03-23 | $30.97 | $30.97 | 221,300 | — | — |
| 2022-03-22 | $30.71 | $30.71 | 190,800 | — | — |
| 2022-03-21 | $30.54 | $30.54 | 145,500 | — | — |
| 2022-03-18 | $30.50 | $30.50 | 277,500 | — | — |
| 2022-03-17 | $29.96 | $29.96 | 130,400 | — | — |
| 2022-03-16 | $29.87 | $29.87 | 169,500 | — | — |
| 2022-03-15 | $28.66 | $28.66 | 155,400 | — | — |
| 2022-03-14 | $27.84 | $27.84 | 184,000 | — | — |
| 2022-03-11 | $28.50 | $28.50 | 219,200 | — | — |
| 2022-03-10 | $28.54 | $28.54 | 317,300 | — | — |
| 2022-03-09 | $28.49 | $28.49 | 286,000 | — | — |
| 2022-03-08 | $27.07 | $27.07 | 396,700 | — | — |
| 2022-03-07 | $28.01 | $28.01 | 365,200 | — | — |
| 2022-03-04 | $31.74 | $31.74 | 191,100 | — | — |
| 2022-03-03 | $32.02 | $32.02 | 224,200 | — | — |
| 2022-03-02 | $33.62 | $33.62 | 240,300 | — | — |
| 2022-03-01 | $32.11 | $32.11 | 202,800 | — | — |
| 2022-02-28 | $32.85 | $32.85 | 232,400 | — | — |
| 2022-02-25 | $32.00 | $32.00 | 316,800 | — | — |
| 2022-02-24 | $32.44 | $32.44 | 159,600 | — | — |
| 2022-02-23 | $31.26 | $31.26 | 160,400 | — | — |
| 2022-02-22 | $32.03 | $32.03 | 185,000 | — | — |
| 2022-02-18 | $32.68 | $32.68 | 177,100 | — | — |
| 2022-02-17 | $32.95 | $32.95 | 285,900 | — | — |
| 2022-02-16 | $32.53 | $32.53 | 293,000 | — | — |
| 2022-02-15 | $33.74 | $33.74 | 255,900 | — | — |
| 2022-02-14 | $33.22 | $33.22 | 350,400 | — | — |
| 2022-02-11 | $33.97 | $33.97 | 314,800 | — | — |
| 2022-02-10 | $33.59 | $33.59 | 344,900 | — | — |
| 2022-02-09 | $34.96 | $34.96 | 719,600 | — | — |
| 2022-02-08 | $31.25 | $31.25 | 302,100 | — | — |
| 2022-02-07 | $30.69 | $30.69 | 211,900 | — | — |
| 2022-02-04 | $29.80 | $29.80 | 178,800 | — | — |
| 2022-02-03 | $29.41 | $29.41 | 196,800 | — | — |
| 2022-02-02 | $29.51 | $29.51 | 198,400 | — | — |
| 2022-02-01 | $29.38 | $29.38 | 228,600 | — | — |
| 2022-01-31 | $29.84 | $29.84 | 260,200 | — | — |
| 2022-01-28 | $28.68 | $28.68 | 285,800 | — | — |
| 2022-01-27 | $28.82 | $28.82 | 277,400 | — | — |
| 2022-01-26 | $29.61 | $29.61 | 301,000 | — | — |
| 2022-01-25 | $30.77 | $30.77 | 114,600 | — | — |
| 2022-01-24 | $31.22 | $31.22 | 409,200 | — | — |
| 2022-01-21 | $30.55 | $30.55 | 346,600 | — | — |
| 2022-01-20 | $31.86 | $31.86 | 130,400 | — | — |
| 2022-01-19 | $32.23 | $32.23 | 147,900 | — | — |
| 2022-01-18 | $32.13 | $32.13 | 214,200 | — | — |
| 2022-01-14 | $32.69 | $32.69 | 157,700 | — | — |
| 2022-01-13 | $32.68 | $32.68 | 150,100 | — | — |
| 2022-01-12 | $31.97 | $31.97 | 215,200 | — | — |
| 2022-01-11 | $33.13 | $33.13 | 250,600 | — | — |
| 2022-01-10 | $31.68 | $31.68 | 265,500 | — | — |
| 2022-01-07 | $31.81 | $31.81 | 343,600 | — | — |
| 2022-01-06 | $33.16 | $33.16 | 153,900 | — | — |
| 2022-01-05 | $33.48 | $33.48 | 221,300 | — | — |
| 2022-01-04 | $34.18 | $34.18 | 186,000 | — | — |
| 2022-01-03 | $34.50 | $34.50 | 230,300 | — | — |