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
- 2006-01-26 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 | $27.75 | $27.75 | 11,250,000 | — | — |
| 2022-12-29 | $28.10 | $28.10 | 12,820,000 | — | — |
| 2022-12-28 | $27.57 | $27.57 | 9,685,000 | — | — |
| 2022-12-27 | $27.96 | $27.96 | 8,405,000 | — | — |
| 2022-12-23 | $28.25 | $28.25 | 10,500,000 | — | — |
| 2022-12-22 | $28.16 | $28.16 | 12,080,000 | — | — |
| 2022-12-21 | $28.50 | $28.50 | 11,115,000 | — | — |
| 2022-12-20 | $28.57 | $28.57 | 14,530,000 | — | — |
| 2022-12-19 | $28.30 | $28.30 | 15,115,000 | — | — |
| 2022-12-16 | $29.24 | $29.24 | 20,020,000 | — | — |
| 2022-12-15 | $29.75 | $29.75 | 14,430,000 | — | — |
| 2022-12-14 | $30.77 | $30.77 | 11,160,000 | — | — |
| 2022-12-13 | $30.97 | $30.97 | 11,985,000 | — | — |
| 2022-12-12 | $31.22 | $31.22 | 13,060,000 | — | — |
| 2022-12-09 | $30.53 | $30.53 | 8,625,000 | — | — |
| 2022-12-08 | $30.62 | $30.62 | 10,100,000 | — | — |
| 2022-12-07 | $30.19 | $30.19 | 14,310,000 | — | — |
| 2022-12-06 | $30.17 | $30.17 | 23,035,000 | — | — |
| 2022-12-05 | $31.41 | $31.41 | 12,115,000 | — | — |
| 2022-12-02 | $32.10 | $32.10 | 14,405,000 | — | — |
| 2022-12-01 | $32.52 | $32.52 | 14,815,000 | — | — |
| 2022-11-30 | $32.54 | $32.54 | 22,945,000 | — | — |
| 2022-11-29 | $31.05 | $31.05 | 13,000,000 | — | — |
| 2022-11-28 | $30.55 | $30.55 | 8,055,000 | — | — |
| 2022-11-25 | $30.30 | $30.30 | 4,375,000 | — | — |
| 2022-11-23 | $30.18 | $30.18 | 7,280,000 | — | — |
| 2022-11-22 | $30.12 | $30.12 | 9,865,000 | — | — |
| 2022-11-21 | $29.89 | $29.89 | 9,530,000 | — | — |
| 2022-11-18 | $30.05 | $30.05 | 10,060,000 | — | — |
| 2022-11-17 | $29.88 | $29.88 | 11,265,000 | — | — |
| 2022-11-16 | $30.53 | $30.53 | 9,895,000 | — | — |
| 2022-11-15 | $30.47 | $30.47 | 14,195,000 | — | — |
| 2022-11-14 | $30.26 | $30.26 | 13,220,000 | — | — |
| 2022-11-11 | $30.13 | $30.13 | 22,185,000 | — | — |
| 2022-11-10 | $29.42 | $29.42 | 20,030,000 | — | — |
| 2022-11-09 | $27.52 | $27.52 | 11,810,000 | — | — |
| 2022-11-08 | $27.79 | $27.79 | 14,090,000 | — | — |
| 2022-11-07 | $27.93 | $27.93 | 12,350,000 | — | — |
| 2022-11-04 | $27.95 | $27.95 | 12,810,000 | — | — |
| 2022-11-03 | $27.84 | $27.84 | 19,275,000 | — | — |
| 2022-11-02 | $28.16 | $28.16 | 26,475,000 | — | — |
| 2022-11-01 | $29.55 | $29.55 | 14,305,000 | — | — |
| 2022-10-31 | $29.97 | $29.97 | 14,870,000 | — | — |
| 2022-10-28 | $30.10 | $30.10 | 19,240,000 | — | — |
| 2022-10-27 | $29.34 | $29.34 | 26,705,000 | — | — |
| 2022-10-26 | $29.52 | $29.52 | 51,090,000 | — | — |
| 2022-10-25 | $31.68 | $31.68 | 33,440,000 | — | — |
| 2022-10-24 | $30.92 | $30.92 | 19,365,000 | — | — |
| 2022-10-21 | $31.00 | $31.00 | 18,230,000 | — | — |
| 2022-10-20 | $30.72 | $30.72 | 11,915,000 | — | — |
| 2022-10-19 | $30.54 | $30.54 | 12,575,000 | — | — |
| 2022-10-18 | $30.88 | $30.88 | 15,130,000 | — | — |
| 2022-10-17 | $30.84 | $30.84 | 14,470,000 | — | — |
| 2022-10-14 | $30.17 | $30.17 | 18,450,000 | — | — |
| 2022-10-13 | $31.16 | $31.16 | 21,860,000 | — | — |
| 2022-10-12 | $30.45 | $30.45 | 17,820,000 | — | — |
| 2022-10-11 | $29.82 | $29.82 | 21,860,000 | — | — |
| 2022-10-10 | $29.52 | $29.52 | 13,870,000 | — | — |
| 2022-10-07 | $29.58 | $29.58 | 13,975,000 | — | — |
| 2022-10-06 | $30.14 | $30.14 | 12,355,000 | — | — |
| 2022-10-05 | $30.40 | $30.40 | 11,865,000 | — | — |
| 2022-10-04 | $30.72 | $30.72 | 12,500,000 | — | — |
| 2022-10-03 | $30.09 | $30.09 | 16,560,000 | — | — |
| 2022-09-30 | $30.06 | $30.06 | 14,180,000 | — | — |
| 2022-09-29 | $30.87 | $30.87 | 11,990,000 | — | — |
| 2022-09-28 | $31.33 | $31.33 | 13,055,000 | — | — |
| 2022-09-27 | $30.78 | $30.78 | 11,480,000 | — | — |
| 2022-09-26 | $30.64 | $30.64 | 12,465,000 | — | — |
| 2022-09-23 | $31.15 | $31.15 | 20,790,000 | — | — |
| 2022-09-22 | $31.77 | $31.77 | 22,285,000 | — | — |
| 2022-09-21 | $33.31 | $33.31 | 13,025,000 | — | — |
| 2022-09-20 | $33.99 | $33.99 | 13,255,000 | — | — |
| 2022-09-19 | $34.10 | $34.10 | 13,555,000 | — | — |
| 2022-09-16 | $33.87 | $33.87 | 16,310,000 | — | — |
| 2022-09-15 | $34.21 | $34.21 | 6,950,000 | — | — |
| 2022-09-14 | $34.43 | $34.43 | 12,685,000 | — | — |
| 2022-09-13 | $34.02 | $34.02 | 11,165,000 | — | — |
| 2022-09-12 | $34.96 | $34.96 | 8,585,000 | — | — |
| 2022-09-09 | $34.47 | $34.47 | 12,855,000 | — | — |
| 2022-09-08 | $34.14 | $34.14 | 12,685,000 | — | — |
| 2022-09-07 | $33.62 | $33.62 | 12,835,000 | — | — |
| 2022-09-06 | $32.69 | $32.69 | 11,615,000 | — | — |
| 2022-09-02 | $32.33 | $32.33 | 9,230,000 | — | — |
| 2022-09-01 | $32.26 | $32.26 | 12,075,000 | — | — |
| 2022-08-31 | $31.94 | $31.94 | 9,460,000 | — | — |
| 2022-08-30 | $32.25 | $32.25 | 10,175,000 | — | — |
| 2022-08-29 | $32.78 | $32.78 | 9,670,000 | — | — |
| 2022-08-26 | $32.56 | $32.56 | 8,025,000 | — | — |
| 2022-08-25 | $33.26 | $33.26 | 6,185,000 | — | — |
| 2022-08-24 | $32.86 | $32.86 | 5,720,000 | — | — |
| 2022-08-23 | $32.60 | $32.60 | 6,530,000 | — | — |
| 2022-08-22 | $32.79 | $32.79 | 9,800,000 | — | — |
| 2022-08-19 | $33.45 | $33.45 | 12,410,000 | — | — |
| 2022-08-18 | $34.21 | $34.21 | 6,215,000 | — | — |
| 2022-08-17 | $34.11 | $34.11 | 8,175,000 | — | — |
| 2022-08-16 | $34.29 | $34.29 | 11,605,000 | — | — |
| 2022-08-15 | $33.84 | $33.84 | 9,185,000 | — | — |
| 2022-08-12 | $33.27 | $33.27 | 10,135,000 | — | — |
| 2022-08-11 | $32.62 | $32.62 | 16,505,000 | — | — |
| 2022-08-10 | $33.17 | $33.17 | 14,195,000 | — | — |
| 2022-08-09 | $32.78 | $32.78 | 13,295,000 | — | — |
| 2022-08-08 | $32.44 | $32.44 | 9,055,000 | — | — |
| 2022-08-05 | $32.02 | $32.02 | 9,050,000 | — | — |
| 2022-08-04 | $31.69 | $31.69 | 10,155,000 | — | — |
| 2022-08-03 | $31.70 | $31.70 | 10,735,000 | — | — |
| 2022-08-02 | $31.00 | $31.00 | 6,855,000 | — | — |
| 2022-08-01 | $31.15 | $31.15 | 10,655,000 | — | — |
| 2022-07-29 | $31.28 | $31.28 | 15,490,000 | — | — |
| 2022-07-28 | $30.78 | $30.78 | 20,740,000 | — | — |
| 2022-07-27 | $30.20 | $30.20 | 71,630,000 | — | — |
| 2022-07-26 | $26.33 | $26.33 | 25,150,000 | — | — |
| 2022-07-25 | $26.58 | $26.58 | 16,495,000 | — | — |
| 2022-07-22 | $26.95 | $26.95 | 9,685,000 | — | — |
| 2022-07-21 | $27.36 | $27.36 | 15,890,000 | — | — |
| 2022-07-20 | $27.50 | $27.50 | 12,660,000 | — | — |
| 2022-07-19 | $26.85 | $26.85 | 8,095,000 | — | — |
| 2022-07-18 | $26.38 | $26.38 | 12,735,000 | — | — |
| 2022-07-15 | $26.00 | $26.00 | 10,385,000 | — | — |
| 2022-07-14 | $25.32 | $25.32 | 7,915,000 | — | — |
| 2022-07-13 | $25.51 | $25.51 | 11,685,000 | — | — |
| 2022-07-12 | $25.23 | $25.23 | 10,155,000 | — | — |
| 2022-07-11 | $25.80 | $25.80 | 10,100,000 | — | — |
| 2022-07-08 | $26.79 | $26.79 | 7,710,000 | — | — |
| 2022-07-07 | $27.02 | $27.02 | 7,700,000 | — | — |
| 2022-07-06 | $26.85 | $26.85 | 8,345,000 | — | — |
| 2022-07-05 | $27.25 | $27.25 | 14,420,000 | — | — |
| 2022-07-01 | $26.14 | $26.14 | 8,885,000 | — | — |
| 2022-06-30 | $26.15 | $26.15 | 13,045,000 | — | — |
| 2022-06-29 | $25.76 | $25.76 | 8,080,000 | — | — |
| 2022-06-28 | $25.78 | $25.78 | 9,015,000 | — | — |
| 2022-06-27 | $26.63 | $26.63 | 9,980,000 | — | — |
| 2022-06-24 | $26.58 | $26.58 | 11,565,000 | — | — |
| 2022-06-23 | $25.79 | $25.79 | 9,590,000 | — | — |
| 2022-06-22 | $25.08 | $25.08 | 8,785,000 | — | — |
| 2022-06-21 | $25.22 | $25.22 | 8,920,000 | — | — |
| 2022-06-17 | $24.91 | $24.91 | 19,630,000 | — | — |
| 2022-06-16 | $24.29 | $24.29 | 15,420,000 | — | — |
| 2022-06-15 | $25.32 | $25.32 | 15,645,000 | — | — |
| 2022-06-14 | $24.08 | $24.08 | 11,425,000 | — | — |
| 2022-06-13 | $24.65 | $24.65 | 18,360,000 | — | — |
| 2022-06-10 | $26.34 | $26.34 | 15,625,000 | — | — |
| 2022-06-09 | $27.39 | $27.39 | 8,765,000 | — | — |
| 2022-06-08 | $27.47 | $27.47 | 9,745,000 | — | — |
| 2022-06-07 | $27.81 | $27.81 | 8,760,000 | — | — |
| 2022-06-06 | $27.54 | $27.54 | 7,295,000 | — | — |
| 2022-06-03 | $27.50 | $27.50 | 5,695,000 | — | — |
| 2022-06-02 | $27.94 | $27.94 | 10,800,000 | — | — |
| 2022-06-01 | $27.49 | $27.49 | 10,670,000 | — | — |
| 2022-05-31 | $28.05 | $28.05 | 12,860,000 | — | — |
| 2022-05-27 | $28.05 | $28.05 | 12,685,000 | — | — |
| 2022-05-26 | $26.82 | $26.82 | 11,275,000 | — | — |
| 2022-05-25 | $25.78 | $25.78 | 12,640,000 | — | — |
| 2022-05-24 | $25.33 | $25.33 | 18,520,000 | — | — |
| 2022-05-23 | $25.80 | $25.80 | 16,840,000 | — | — |
| 2022-05-20 | $25.88 | $25.88 | 17,405,000 | — | — |
| 2022-05-19 | $25.45 | $25.45 | 11,685,000 | — | — |
| 2022-05-18 | $25.06 | $25.06 | 15,405,000 | — | — |
| 2022-05-17 | $26.44 | $26.44 | 8,525,000 | — | — |
| 2022-05-16 | $25.98 | $25.98 | 8,700,000 | — | — |
| 2022-05-13 | $26.37 | $26.37 | 11,025,000 | — | — |
| 2022-05-12 | $25.62 | $25.62 | 17,150,000 | — | — |
| 2022-05-11 | $25.63 | $25.63 | 15,610,000 | — | — |
| 2022-05-10 | $26.42 | $26.42 | 19,815,000 | — | — |
| 2022-05-09 | $25.53 | $25.53 | 19,900,000 | — | — |
| 2022-05-06 | $27.09 | $27.09 | 14,945,000 | — | — |
| 2022-05-05 | $27.40 | $27.40 | 24,845,000 | — | — |
| 2022-05-04 | $28.69 | $28.69 | 20,925,000 | — | — |
| 2022-05-03 | $28.95 | $28.95 | 11,160,000 | — | — |
| 2022-05-02 | $29.22 | $29.22 | 11,685,000 | — | — |
| 2022-04-29 | $29.11 | $29.11 | 13,115,000 | — | — |
| 2022-04-28 | $30.02 | $30.02 | 14,985,000 | — | — |
| 2022-04-27 | $29.51 | $29.51 | 26,945,000 | — | — |
| 2022-04-26 | $28.76 | $28.76 | 22,215,000 | — | — |
| 2022-04-25 | $30.32 | $30.32 | 13,520,000 | — | — |
| 2022-04-22 | $29.62 | $29.62 | 11,750,000 | — | — |
| 2022-04-21 | $30.42 | $30.42 | 15,250,000 | — | — |
| 2022-04-20 | $32.25 | $32.25 | 7,460,000 | — | — |
| 2022-04-19 | $32.64 | $32.64 | 11,535,000 | — | — |
| 2022-04-18 | $31.80 | $31.80 | 8,270,000 | — | — |
| 2022-04-14 | $32.06 | $32.06 | 9,950,000 | — | — |
| 2022-04-13 | $31.80 | $31.80 | 8,895,000 | — | — |
| 2022-04-12 | $30.65 | $30.65 | 9,080,000 | — | — |
| 2022-04-11 | $30.23 | $30.23 | 9,365,000 | — | — |
| 2022-04-08 | $30.88 | $30.88 | 7,165,000 | — | — |
| 2022-04-07 | $30.88 | $30.88 | 10,790,000 | — | — |
| 2022-04-06 | $31.02 | $31.02 | 10,130,000 | — | — |
| 2022-04-05 | $32.09 | $32.09 | 10,070,000 | — | — |
| 2022-04-04 | $32.22 | $32.22 | 7,310,000 | — | — |
| 2022-04-01 | $31.88 | $31.88 | 7,465,000 | — | — |
| 2022-03-31 | $31.64 | $31.64 | 10,495,000 | — | — |
| 2022-03-30 | $31.48 | $31.48 | 10,130,000 | — | — |
| 2022-03-29 | $31.81 | $31.81 | 9,825,000 | — | — |
| 2022-03-28 | $31.50 | $31.50 | 7,155,000 | — | — |
| 2022-03-25 | $31.13 | $31.13 | 6,890,000 | — | — |
| 2022-03-24 | $31.32 | $31.32 | 8,780,000 | — | — |
| 2022-03-23 | $30.83 | $30.83 | 14,555,000 | — | — |
| 2022-03-22 | $31.17 | $31.17 | 7,370,000 | — | — |
| 2022-03-21 | $30.80 | $30.80 | 12,470,000 | — | — |
| 2022-03-18 | $31.75 | $31.75 | 15,675,000 | — | — |
| 2022-03-17 | $31.27 | $31.27 | 9,790,000 | — | — |
| 2022-03-16 | $31.09 | $31.09 | 14,395,000 | — | — |
| 2022-03-15 | $29.87 | $29.87 | 15,675,000 | — | — |
| 2022-03-14 | $29.44 | $29.44 | 17,870,000 | — | — |
| 2022-03-11 | $29.51 | $29.51 | 29,585,000 | — | — |
| 2022-03-10 | $29.38 | $29.38 | 20,200,000 | — | — |
| 2022-03-09 | $28.41 | $28.41 | 19,365,000 | — | — |
| 2022-03-08 | $26.27 | $26.27 | 19,750,000 | — | — |
| 2022-03-07 | $26.48 | $26.48 | 22,955,000 | — | — |
| 2022-03-04 | $28.85 | $28.85 | 9,500,000 | — | — |
| 2022-03-03 | $29.24 | $29.24 | 10,425,000 | — | — |
| 2022-03-02 | $29.93 | $29.93 | 10,285,000 | — | — |
| 2022-03-01 | $29.76 | $29.76 | 14,115,000 | — | — |
| 2022-02-28 | $30.47 | $30.47 | 13,345,000 | — | — |
| 2022-02-25 | $29.94 | $29.94 | 10,580,000 | — | — |
| 2022-02-24 | $29.69 | $29.69 | 19,670,000 | — | — |
| 2022-02-23 | $28.58 | $28.58 | 14,135,000 | — | — |
| 2022-02-22 | $29.60 | $29.60 | 18,825,000 | — | — |
| 2022-02-18 | $30.47 | $30.47 | 12,265,000 | — | — |
| 2022-02-17 | $30.20 | $30.20 | 19,190,000 | — | — |
| 2022-02-16 | $31.51 | $31.51 | 13,435,000 | — | — |
| 2022-02-15 | $31.34 | $31.34 | 11,120,000 | — | — |
| 2022-02-14 | $31.28 | $31.28 | 15,705,000 | — | — |
| 2022-02-11 | $31.23 | $31.23 | 15,385,000 | — | — |
| 2022-02-10 | $31.56 | $31.56 | 18,350,000 | — | — |
| 2022-02-09 | $32.17 | $32.17 | 54,105,000 | — | — |
| 2022-02-08 | $29.21 | $29.21 | 40,080,000 | — | — |
| 2022-02-07 | $29.06 | $29.06 | 16,620,000 | — | — |
| 2022-02-04 | $29.67 | $29.67 | 17,345,000 | — | — |
| 2022-02-03 | $28.95 | $28.95 | 19,130,000 | — | — |
| 2022-02-02 | $29.69 | $29.69 | 17,370,000 | — | — |
| 2022-02-01 | $30.25 | $30.25 | 13,235,000 | — | — |
| 2022-01-31 | $29.71 | $29.71 | 23,085,000 | — | — |
| 2022-01-28 | $28.20 | $28.20 | 14,945,000 | — | — |
| 2022-01-27 | $26.90 | $26.90 | 13,550,000 | — | — |
| 2022-01-26 | $27.17 | $27.17 | 15,865,000 | — | — |
| 2022-01-25 | $27.37 | $27.37 | 22,475,000 | — | — |
| 2022-01-24 | $28.33 | $28.33 | 39,065,000 | — | — |
| 2022-01-21 | $27.57 | $27.57 | 27,535,000 | — | — |
| 2022-01-20 | $28.41 | $28.41 | 17,025,000 | — | — |
| 2022-01-19 | $29.35 | $29.35 | 16,595,000 | — | — |
| 2022-01-18 | $29.56 | $29.55 | 21,160,000 | — | — |
| 2022-01-14 | $29.96 | $29.96 | 17,140,000 | — | — |
| 2022-01-13 | $30.15 | $30.15 | 15,630,000 | — | — |
| 2022-01-12 | $31.08 | $31.08 | 11,870,000 | — | — |
| 2022-01-11 | $31.63 | $31.63 | 14,635,000 | — | — |
| 2022-01-10 | $30.87 | $30.87 | 22,685,000 | — | — |
| 2022-01-07 | $31.96 | $31.96 | 14,890,000 | — | — |
| 2022-01-06 | $32.42 | $32.42 | 13,160,000 | — | — |
| 2022-01-05 | $31.89 | $31.89 | 15,635,000 | — | — |
| 2022-01-04 | $32.95 | $32.95 | 19,115,000 | — | — |
| 2022-01-03 | $33.81 | $33.81 | 13,600,000 | — | — |