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
- 2006-11-09 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 | $30.90 | $30.90 | 380,300 | — | — |
| 2022-12-29 | $30.43 | $30.43 | 903,800 | — | — |
| 2022-12-28 | $29.40 | $29.40 | 812,600 | — | — |
| 2022-12-27 | $30.04 | $30.04 | 831,900 | — | — |
| 2022-12-23 | $31.02 | $31.02 | 629,000 | — | — |
| 2022-12-22 | $31.96 | $31.96 | 729,000 | — | — |
| 2022-12-21 | $33.66 | $33.66 | 638,800 | — | — |
| 2022-12-20 | $32.34 | $32.34 | 633,600 | — | — |
| 2022-12-19 | $33.19 | $33.19 | 490,900 | — | — |
| 2022-12-16 | $34.11 | $34.11 | 799,900 | — | — |
| 2022-12-15 | $34.82 | $34.82 | 634,200 | — | — |
| 2022-12-14 | $35.20 | $35.20 | 780,900 | — | — |
| 2022-12-13 | $34.04 | $34.04 | 610,100 | — | — |
| 2022-12-12 | $33.46 | $33.46 | 530,600 | — | — |
| 2022-12-09 | $33.33 | $33.33 | 491,300 | — | — |
| 2022-12-08 | $33.16 | $33.16 | 749,500 | — | — |
| 2022-12-07 | $33.55 | $33.55 | 820,900 | — | — |
| 2022-12-06 | $33.95 | $33.95 | 872,500 | — | — |
| 2022-12-05 | $36.24 | $36.24 | 726,000 | — | — |
| 2022-12-02 | $36.56 | $36.56 | 1,314,000 | — | — |
| 2022-12-01 | $34.65 | $34.65 | 687,000 | — | — |
| 2022-11-30 | $35.85 | $35.85 | 873,700 | — | — |
| 2022-11-29 | $33.82 | $33.82 | 704,500 | — | — |
| 2022-11-28 | $34.00 | $34.00 | 1,330,300 | — | — |
| 2022-11-25 | $35.75 | $35.75 | 396,500 | — | — |
| 2022-11-23 | $37.01 | $37.01 | 1,158,800 | — | — |
| 2022-11-22 | $36.05 | $36.05 | 2,275,200 | — | — |
| 2022-11-21 | $36.61 | $36.61 | 1,560,300 | — | — |
| 2022-11-18 | $36.21 | $36.21 | 888,600 | — | — |
| 2022-11-17 | $36.72 | $36.72 | 861,200 | — | — |
| 2022-11-16 | $36.50 | $36.50 | 574,400 | — | — |
| 2022-11-15 | $36.75 | $36.75 | 742,700 | — | — |
| 2022-11-14 | $35.73 | $35.73 | 760,100 | — | — |
| 2022-11-11 | $36.18 | $36.18 | 762,100 | — | — |
| 2022-11-10 | $37.02 | $37.02 | 1,334,100 | — | — |
| 2022-11-09 | $34.99 | $34.99 | 1,501,800 | — | — |
| 2022-11-08 | $34.63 | $34.63 | 1,306,900 | — | — |
| 2022-11-07 | $32.44 | $32.44 | 643,200 | — | — |
| 2022-11-04 | $33.69 | $33.69 | 764,000 | — | — |
| 2022-11-03 | $34.10 | $34.10 | 814,300 | — | — |
| 2022-11-02 | $32.83 | $32.83 | 556,500 | — | — |
| 2022-11-01 | $33.45 | $33.45 | 664,200 | — | — |
| 2022-10-31 | $33.90 | $33.90 | 1,253,500 | — | — |
| 2022-10-28 | $31.93 | $31.93 | 833,800 | — | — |
| 2022-10-27 | $31.58 | $31.58 | 754,900 | — | — |
| 2022-10-26 | $30.96 | $30.96 | 1,043,400 | — | — |
| 2022-10-25 | $29.73 | $29.73 | 772,200 | — | — |
| 2022-10-24 | $28.79 | $28.79 | 1,592,700 | — | — |
| 2022-10-21 | $30.31 | $30.31 | 1,215,700 | — | — |
| 2022-10-20 | $29.79 | $29.79 | 1,780,600 | — | — |
| 2022-10-19 | $30.58 | $30.58 | 786,300 | — | — |
| 2022-10-18 | $31.16 | $31.16 | 836,100 | — | — |
| 2022-10-17 | $30.41 | $30.41 | 1,138,900 | — | — |
| 2022-10-14 | $30.20 | $30.20 | 723,500 | — | — |
| 2022-10-13 | $30.89 | $30.89 | 1,076,500 | — | — |
| 2022-10-12 | $30.48 | $30.48 | 932,300 | — | — |
| 2022-10-11 | $31.77 | $31.77 | 1,368,300 | — | — |
| 2022-10-10 | $33.20 | $33.20 | 1,022,900 | — | — |
| 2022-10-07 | $33.99 | $33.99 | 1,933,900 | — | — |
| 2022-10-06 | $35.97 | $35.97 | 980,700 | — | — |
| 2022-10-05 | $37.25 | $37.25 | 862,200 | — | — |
| 2022-10-04 | $38.81 | $38.81 | 625,500 | — | — |
| 2022-10-03 | $37.90 | $37.90 | 817,800 | — | — |
| 2022-09-30 | $37.25 | $37.25 | 1,220,700 | — | — |
| 2022-09-29 | $37.24 | $37.24 | 1,019,800 | — | — |
| 2022-09-28 | $39.14 | $39.14 | 718,900 | — | — |
| 2022-09-27 | $38.51 | $38.51 | 1,037,000 | — | — |
| 2022-09-26 | $36.44 | $36.44 | 861,900 | — | — |
| 2022-09-23 | $36.84 | $36.84 | 1,187,300 | — | — |
| 2022-09-22 | $37.38 | $37.38 | 714,300 | — | — |
| 2022-09-21 | $38.42 | $38.42 | 998,800 | — | — |
| 2022-09-20 | $38.12 | $38.12 | 1,389,100 | — | — |
| 2022-09-19 | $40.10 | $40.10 | 661,900 | — | — |
| 2022-09-16 | $40.14 | $40.14 | 1,812,600 | — | — |
| 2022-09-15 | $40.38 | $40.38 | 1,091,600 | — | — |
| 2022-09-14 | $42.42 | $42.42 | 869,400 | — | — |
| 2022-09-13 | $42.16 | $42.16 | 1,210,200 | — | — |
| 2022-09-12 | $41.49 | $41.49 | 2,083,700 | — | — |
| 2022-09-09 | $43.02 | $43.02 | 1,377,600 | — | — |
| 2022-09-08 | $43.76 | $43.76 | 2,593,900 | — | — |
| 2022-09-07 | $47.01 | $47.01 | 1,824,500 | — | — |
| 2022-09-06 | $44.79 | $44.79 | 788,200 | — | — |
| 2022-09-02 | $44.38 | $44.38 | 952,000 | — | — |
| 2022-09-01 | $44.96 | $44.96 | 1,088,300 | — | — |
| 2022-08-31 | $45.17 | $45.17 | 1,137,700 | — | — |
| 2022-08-30 | $43.50 | $43.50 | 1,462,700 | — | — |
| 2022-08-29 | $44.63 | $44.63 | 1,128,100 | — | — |
| 2022-08-26 | $44.55 | $44.55 | 1,316,300 | — | — |
| 2022-08-25 | $44.77 | $44.77 | 1,028,100 | — | — |
| 2022-08-24 | $44.94 | $44.94 | 1,557,600 | — | — |
| 2022-08-23 | $44.04 | $44.04 | 1,427,400 | — | — |
| 2022-08-22 | $44.16 | $44.16 | 2,742,300 | — | — |
| 2022-08-19 | $42.01 | $42.01 | 2,330,900 | — | — |
| 2022-08-18 | $45.19 | $45.19 | 10,091,100 | — | — |
| 2022-08-17 | $39.23 | $39.23 | 1,231,800 | — | — |
| 2022-08-16 | $39.93 | $39.93 | 852,400 | — | — |
| 2022-08-15 | $41.40 | $41.40 | 1,075,200 | — | — |
| 2022-08-12 | $41.90 | $41.90 | 773,800 | — | — |
| 2022-08-11 | $40.95 | $40.95 | 1,094,500 | — | — |
| 2022-08-10 | $41.92 | $41.92 | 1,308,500 | — | — |
| 2022-08-09 | $39.85 | $39.85 | 787,000 | — | — |
| 2022-08-08 | $39.12 | $39.12 | 1,040,500 | — | — |
| 2022-08-05 | $38.67 | $38.67 | 1,871,000 | — | — |
| 2022-08-04 | $37.32 | $37.32 | 823,300 | — | — |
| 2022-08-03 | $36.27 | $36.27 | 978,800 | — | — |
| 2022-08-02 | $36.62 | $36.62 | 1,236,100 | — | — |
| 2022-08-01 | $35.81 | $35.81 | 988,300 | — | — |
| 2022-07-29 | $36.89 | $36.89 | 1,149,400 | — | — |
| 2022-07-28 | $36.00 | $36.00 | 2,548,500 | — | — |
| 2022-07-27 | $34.06 | $34.06 | 752,500 | — | — |
| 2022-07-26 | $32.25 | $32.25 | 463,400 | — | — |
| 2022-07-25 | $33.55 | $33.55 | 830,300 | — | — |
| 2022-07-22 | $32.20 | $32.20 | 979,300 | — | — |
| 2022-07-21 | $31.48 | $31.48 | 711,600 | — | — |
| 2022-07-20 | $31.94 | $31.94 | 612,400 | — | — |
| 2022-07-19 | $30.76 | $30.76 | 549,400 | — | — |
| 2022-07-18 | $30.16 | $30.16 | 815,300 | — | — |
| 2022-07-15 | $29.15 | $29.15 | 1,588,100 | — | — |
| 2022-07-14 | $29.41 | $29.41 | 589,600 | — | — |
| 2022-07-13 | $29.31 | $29.31 | 423,700 | — | — |
| 2022-07-12 | $29.30 | $29.30 | 957,500 | — | — |
| 2022-07-11 | $29.58 | $29.58 | 1,131,700 | — | — |
| 2022-07-08 | $32.98 | $32.98 | 1,048,000 | — | — |
| 2022-07-07 | $32.13 | $32.13 | 998,800 | — | — |
| 2022-07-06 | $29.28 | $29.28 | 677,900 | — | — |
| 2022-07-05 | $30.17 | $30.17 | 864,300 | — | — |
| 2022-07-01 | $31.12 | $31.12 | 454,400 | — | — |
| 2022-06-30 | $31.14 | $31.14 | 565,800 | — | — |
| 2022-06-29 | $30.09 | $30.09 | 960,400 | — | — |
| 2022-06-28 | $31.84 | $31.84 | 630,600 | — | — |
| 2022-06-27 | $33.95 | $33.95 | 1,011,100 | — | — |
| 2022-06-24 | $32.38 | $32.38 | 767,900 | — | — |
| 2022-06-23 | $32.38 | $32.38 | 585,000 | — | — |
| 2022-06-22 | $31.26 | $31.26 | 461,600 | — | — |
| 2022-06-21 | $31.22 | $31.22 | 594,600 | — | — |
| 2022-06-17 | $30.63 | $30.63 | 890,500 | — | — |
| 2022-06-16 | $28.23 | $28.23 | 1,325,400 | — | — |
| 2022-06-15 | $29.78 | $29.78 | 813,700 | — | — |
| 2022-06-14 | $29.37 | $29.37 | 757,700 | — | — |
| 2022-06-13 | $30.16 | $30.16 | 1,130,100 | — | — |
| 2022-06-10 | $32.34 | $32.34 | 953,600 | — | — |
| 2022-06-09 | $34.02 | $34.02 | 545,000 | — | — |
| 2022-06-08 | $34.69 | $34.69 | 527,600 | — | — |
| 2022-06-07 | $35.09 | $35.09 | 838,000 | — | — |
| 2022-06-06 | $35.61 | $35.61 | 1,606,900 | — | — |
| 2022-06-03 | $33.10 | $33.10 | 462,200 | — | — |
| 2022-06-02 | $33.43 | $33.43 | 854,500 | — | — |
| 2022-06-01 | $32.25 | $32.25 | 942,400 | — | — |
| 2022-05-31 | $32.06 | $32.06 | 1,523,900 | — | — |
| 2022-05-27 | $31.30 | $31.30 | 1,170,700 | — | — |
| 2022-05-26 | $30.31 | $30.31 | 1,031,400 | — | — |
| 2022-05-25 | $29.19 | $29.19 | 1,406,100 | — | — |
| 2022-05-24 | $30.62 | $30.62 | 1,939,800 | — | — |
| 2022-05-23 | $29.14 | $29.14 | 896,800 | — | — |
| 2022-05-20 | $29.39 | $29.39 | 1,018,500 | — | — |
| 2022-05-19 | $28.76 | $28.76 | 898,500 | — | — |
| 2022-05-18 | $27.26 | $27.26 | 972,500 | — | — |
| 2022-05-17 | $26.70 | $26.70 | 1,044,400 | — | — |
| 2022-05-16 | $24.23 | $24.23 | 802,300 | — | — |
| 2022-05-13 | $24.34 | $24.34 | 806,600 | — | — |
| 2022-05-12 | $22.54 | $22.54 | 1,464,800 | — | — |
| 2022-05-11 | $23.30 | $23.30 | 1,265,900 | — | — |
| 2022-05-10 | $25.78 | $25.78 | 805,800 | — | — |
| 2022-05-09 | $25.69 | $25.69 | 840,000 | — | — |
| 2022-05-06 | $28.12 | $28.12 | 509,700 | — | — |
| 2022-05-05 | $29.26 | $29.26 | 409,300 | — | — |
| 2022-05-04 | $30.51 | $30.51 | 699,700 | — | — |
| 2022-05-03 | $28.91 | $28.91 | 669,200 | — | — |
| 2022-05-02 | $27.81 | $27.81 | 435,800 | — | — |
| 2022-04-29 | $27.52 | $27.52 | 523,400 | — | — |
| 2022-04-28 | $28.06 | $28.06 | 626,000 | — | — |
| 2022-04-27 | $27.78 | $27.78 | 623,800 | — | — |
| 2022-04-26 | $27.51 | $27.51 | 633,900 | — | — |
| 2022-04-25 | $28.76 | $28.76 | 2,020,100 | — | — |
| 2022-04-22 | $29.53 | $29.53 | 1,485,800 | — | — |
| 2022-04-21 | $30.25 | $30.25 | 1,170,300 | — | — |
| 2022-04-20 | $32.44 | $32.44 | 631,500 | — | — |
| 2022-04-19 | $34.33 | $34.33 | 788,700 | — | — |
| 2022-04-18 | $33.57 | $33.57 | 580,500 | — | — |
| 2022-04-14 | $33.51 | $33.51 | 424,100 | — | — |
| 2022-04-13 | $34.36 | $34.36 | 504,700 | — | — |
| 2022-04-12 | $33.91 | $33.91 | 424,700 | — | — |
| 2022-04-11 | $34.02 | $34.02 | 1,204,000 | — | — |
| 2022-04-08 | $33.70 | $33.70 | 499,300 | — | — |
| 2022-04-07 | $34.50 | $34.50 | 610,800 | — | — |
| 2022-04-06 | $34.67 | $34.67 | 615,300 | — | — |
| 2022-04-05 | $35.54 | $35.54 | 835,900 | — | — |
| 2022-04-04 | $37.95 | $37.95 | 990,300 | — | — |
| 2022-04-01 | $35.82 | $35.82 | 767,700 | — | — |
| 2022-03-31 | $35.36 | $35.36 | 546,600 | — | — |
| 2022-03-30 | $35.10 | $35.10 | 959,900 | — | — |
| 2022-03-29 | $36.12 | $36.12 | 1,079,700 | — | — |
| 2022-03-28 | $35.67 | $35.67 | 1,508,500 | — | — |
| 2022-03-25 | $35.81 | $35.81 | 526,700 | — | — |
| 2022-03-24 | $37.19 | $37.19 | 730,300 | — | — |
| 2022-03-23 | $36.15 | $36.15 | 1,360,600 | — | — |
| 2022-03-22 | $37.21 | $37.21 | 1,046,900 | — | — |
| 2022-03-21 | $35.55 | $35.55 | 1,099,900 | — | — |
| 2022-03-18 | $35.08 | $35.08 | 2,011,600 | — | — |
| 2022-03-17 | $33.94 | $33.94 | 1,803,200 | — | — |
| 2022-03-16 | $33.16 | $33.16 | 1,748,900 | — | — |
| 2022-03-15 | $30.68 | $30.68 | 1,466,400 | — | — |
| 2022-03-14 | $28.60 | $28.60 | 2,303,200 | — | — |
| 2022-03-11 | $33.16 | $33.16 | 1,404,400 | — | — |
| 2022-03-10 | $34.92 | $34.92 | 1,542,100 | — | — |
| 2022-03-09 | $37.04 | $37.04 | 1,851,100 | — | — |
| 2022-03-08 | $36.40 | $36.40 | 3,078,700 | — | — |
| 2022-03-07 | $31.90 | $31.90 | 1,295,400 | — | — |
| 2022-03-04 | $30.86 | $30.86 | 706,800 | — | — |
| 2022-03-03 | $30.58 | $30.58 | 600,400 | — | — |
| 2022-03-02 | $31.13 | $31.13 | 1,141,300 | — | — |
| 2022-03-01 | $32.77 | $32.77 | 1,465,900 | — | — |
| 2022-02-28 | $31.66 | $31.66 | 1,624,700 | — | — |
| 2022-02-25 | $29.84 | $29.84 | 880,900 | — | — |
| 2022-02-24 | $29.10 | $29.10 | 1,149,100 | — | — |
| 2022-02-23 | $26.63 | $26.63 | 761,600 | — | — |
| 2022-02-22 | $26.52 | $26.52 | 654,600 | — | — |
| 2022-02-18 | $28.38 | $28.38 | 497,300 | — | — |
| 2022-02-17 | $29.00 | $29.00 | 514,000 | — | — |
| 2022-02-16 | $29.55 | $29.55 | 401,300 | — | — |
| 2022-02-15 | $29.33 | $29.33 | 809,500 | — | — |
| 2022-02-14 | $27.36 | $27.36 | 625,900 | — | — |
| 2022-02-11 | $27.60 | $27.60 | 863,000 | — | — |
| 2022-02-10 | $27.91 | $27.91 | 753,500 | — | — |
| 2022-02-09 | $28.20 | $28.20 | 1,330,800 | — | — |
| 2022-02-08 | $27.34 | $27.34 | 599,000 | — | — |
| 2022-02-07 | $26.71 | $26.71 | 595,000 | — | — |
| 2022-02-04 | $26.66 | $26.66 | 669,900 | — | — |
| 2022-02-03 | $25.77 | $25.77 | 769,700 | — | — |
| 2022-02-02 | $26.54 | $26.54 | 656,400 | — | — |
| 2022-02-01 | $27.79 | $27.79 | 796,200 | — | — |
| 2022-01-31 | $27.99 | $27.99 | 1,521,000 | — | — |
| 2022-01-28 | $25.24 | $25.24 | 863,100 | — | — |
| 2022-01-27 | $25.07 | $25.07 | 941,800 | — | — |
| 2022-01-26 | $25.94 | $25.94 | 1,560,700 | — | — |
| 2022-01-25 | $25.32 | $25.32 | 878,300 | — | — |
| 2022-01-24 | $25.61 | $25.61 | 1,377,500 | — | — |
| 2022-01-21 | $25.18 | $25.18 | 1,787,500 | — | — |
| 2022-01-20 | $26.44 | $26.44 | 1,034,000 | — | — |
| 2022-01-19 | $26.40 | $26.40 | 973,900 | — | — |
| 2022-01-18 | $27.29 | $27.29 | 1,244,700 | — | — |
| 2022-01-14 | $28.25 | $28.25 | 1,190,600 | — | — |
| 2022-01-13 | $27.76 | $27.76 | 1,823,700 | — | — |
| 2022-01-12 | $29.72 | $29.72 | 944,500 | — | — |
| 2022-01-11 | $29.51 | $29.51 | 664,100 | — | — |
| 2022-01-10 | $29.10 | $29.10 | 866,800 | — | — |
| 2022-01-07 | $29.78 | $29.78 | 833,800 | — | — |
| 2022-01-06 | $29.17 | $29.17 | 1,139,900 | — | — |
| 2022-01-05 | $29.16 | $29.16 | 1,026,400 | — | — |
| 2022-01-04 | $31.17 | $31.17 | 1,183,200 | — | — |
| 2022-01-03 | $31.33 | $31.33 | 775,300 | — | — |