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
- 2015-06-12 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 | $33.55 | $40.76 | 437,200 | — | — |
| 2022-12-29 | $34.36 | $41.74 | 344,000 | — | — |
| 2022-12-28 | $33.63 | $40.86 | 444,500 | — | — |
| 2022-12-27 | $34.11 | $41.44 | 322,800 | — | — |
| 2022-12-23 | $33.61 | $40.83 | 339,000 | — | — |
| 2022-12-22 | $33.37 | $40.54 | 375,900 | — | — |
| 2022-12-21 | $33.66 | $40.89 | 472,700 | — | — |
| 2022-12-20 | $32.98 | $40.07 | 452,200 | — | — |
| 2022-12-19 | $33.33 | $40.49 | 430,000 | — | — |
| 2022-12-16 | $33.58 | $40.79 | 1,025,000 | — | — |
| 2022-12-15 | $33.94 | $41.23 | 373,000 | — | — |
| 2022-12-14 | $35.06 | $42.59 | 464,700 | — | — |
| 2022-12-13 | $34.85 | $42.34 | 515,800 | — | — |
| 2022-12-12 | $34.62 | $42.06 | 326,900 | — | — |
| 2022-12-09 | $34.25 | $41.61 | 283,600 | — | — |
| 2022-12-08 | $34.72 | $42.18 | 356,200 | — | — |
| 2022-12-07 | $34.31 | $41.68 | 302,900 | — | — |
| 2022-12-06 | $34.33 | $41.71 | 413,100 | — | — |
| 2022-12-05 | $34.86 | $42.35 | 368,100 | — | — |
| 2022-12-02 | $34.88 | $42.37 | 429,400 | — | — |
| 2022-12-01 | $34.20 | $41.55 | 598,800 | — | — |
| 2022-11-30 | $34.09 | $41.41 | 528,000 | — | — |
| 2022-11-29 | $33.21 | $40.34 | 390,500 | — | — |
| 2022-11-28 | $32.96 | $40.04 | 488,300 | — | — |
| 2022-11-25 | $33.03 | $40.13 | 246,200 | — | — |
| 2022-11-23 | $33.04 | $39.77 | 677,800 | — | — |
| 2022-11-22 | $32.87 | $39.57 | 551,700 | — | — |
| 2022-11-21 | $32.90 | $39.61 | 676,700 | — | — |
| 2022-11-18 | $32.05 | $38.58 | 660,300 | — | — |
| 2022-11-17 | $32.04 | $38.57 | 654,600 | — | — |
| 2022-11-16 | $31.99 | $38.51 | 772,500 | — | — |
| 2022-11-15 | $31.86 | $38.35 | 1,151,500 | — | — |
| 2022-11-14 | $29.60 | $35.63 | 827,800 | — | — |
| 2022-11-11 | $29.43 | $35.43 | 1,057,200 | — | — |
| 2022-11-10 | $29.45 | $35.45 | 841,800 | — | — |
| 2022-11-09 | $28.30 | $34.07 | 339,500 | — | — |
| 2022-11-08 | $29.37 | $35.36 | 383,900 | — | — |
| 2022-11-07 | $29.23 | $35.19 | 610,200 | — | — |
| 2022-11-04 | $29.07 | $34.99 | 509,000 | — | — |
| 2022-11-03 | $27.93 | $33.62 | 391,300 | — | — |
| 2022-11-02 | $28.55 | $34.37 | 628,700 | — | — |
| 2022-11-01 | $29.23 | $35.19 | 513,800 | — | — |
| 2022-10-31 | $28.89 | $34.78 | 658,600 | — | — |
| 2022-10-28 | $29.18 | $35.13 | 437,500 | — | — |
| 2022-10-27 | $28.77 | $34.63 | 336,500 | — | — |
| 2022-10-26 | $28.67 | $34.51 | 547,200 | — | — |
| 2022-10-25 | $28.40 | $34.19 | 413,400 | — | — |
| 2022-10-24 | $27.50 | $33.10 | 393,600 | — | — |
| 2022-10-21 | $27.13 | $32.66 | 679,300 | — | — |
| 2022-10-20 | $26.30 | $31.66 | 407,900 | — | — |
| 2022-10-19 | $27.17 | $32.71 | 391,600 | — | — |
| 2022-10-18 | $27.85 | $33.53 | 455,300 | — | — |
| 2022-10-17 | $27.25 | $32.80 | 463,900 | — | — |
| 2022-10-14 | $26.68 | $32.12 | 472,200 | — | — |
| 2022-10-13 | $26.72 | $32.17 | 545,800 | — | — |
| 2022-10-12 | $26.14 | $31.47 | 442,600 | — | — |
| 2022-10-11 | $26.01 | $31.31 | 465,300 | — | — |
| 2022-10-10 | $25.89 | $31.17 | 559,200 | — | — |
| 2022-10-07 | $25.58 | $30.79 | 935,800 | — | — |
| 2022-10-06 | $25.84 | $31.11 | 402,500 | — | — |
| 2022-10-05 | $26.62 | $32.05 | 764,800 | — | — |
| 2022-10-04 | $26.65 | $32.08 | 1,031,300 | — | — |
| 2022-10-03 | $26.05 | $31.36 | 849,200 | — | — |
| 2022-09-30 | $25.14 | $30.26 | 1,520,400 | — | — |
| 2022-09-29 | $25.17 | $30.30 | 1,375,000 | — | — |
| 2022-09-28 | $26.46 | $31.85 | 953,700 | — | — |
| 2022-09-27 | $26.04 | $31.35 | 1,044,300 | — | — |
| 2022-09-26 | $27.01 | $32.51 | 823,900 | — | — |
| 2022-09-23 | $27.03 | $32.54 | 981,200 | — | — |
| 2022-09-22 | $27.46 | $33.06 | 718,400 | — | — |
| 2022-09-21 | $28.00 | $33.71 | 568,700 | — | — |
| 2022-09-20 | $28.00 | $33.71 | 575,200 | — | — |
| 2022-09-19 | $28.18 | $33.92 | 416,300 | — | — |
| 2022-09-16 | $28.12 | $33.85 | 812,100 | — | — |
| 2022-09-15 | $28.03 | $33.74 | 795,500 | — | — |
| 2022-09-14 | $28.32 | $34.09 | 627,800 | — | — |
| 2022-09-13 | $28.18 | $33.92 | 696,300 | — | — |
| 2022-09-12 | $29.56 | $35.58 | 597,600 | — | — |
| 2022-09-09 | $28.52 | $34.33 | 498,300 | — | — |
| 2022-09-08 | $27.89 | $33.57 | 725,200 | — | — |
| 2022-09-07 | $28.44 | $34.24 | 825,600 | — | — |
| 2022-09-06 | $28.33 | $34.10 | 879,200 | — | — |
| 2022-09-02 | $28.07 | $33.79 | 2,670,900 | — | — |
| 2022-09-01 | $28.43 | $34.22 | 1,183,600 | — | — |
| 2022-08-31 | $28.10 | $33.83 | 473,600 | — | — |
| 2022-08-30 | $28.99 | $34.90 | 328,300 | — | — |
| 2022-08-29 | $29.48 | $35.49 | 505,100 | — | — |
| 2022-08-26 | $29.32 | $35.30 | 414,800 | — | — |
| 2022-08-25 | $30.64 | $36.88 | 309,500 | — | — |
| 2022-08-24 | $29.95 | $36.05 | 400,600 | — | — |
| 2022-08-23 | $30.27 | $36.44 | 627,300 | — | — |
| 2022-08-22 | $30.69 | $36.94 | 582,300 | — | — |
| 2022-08-19 | $31.59 | $37.67 | 1,064,600 | — | — |
| 2022-08-18 | $31.89 | $38.02 | 369,800 | — | — |
| 2022-08-17 | $31.84 | $37.97 | 456,100 | — | — |
| 2022-08-16 | $32.11 | $38.29 | 455,300 | — | — |
| 2022-08-15 | $31.94 | $38.08 | 472,300 | — | — |
| 2022-08-12 | $32.32 | $38.54 | 511,400 | — | — |
| 2022-08-11 | $31.83 | $37.95 | 648,600 | — | — |
| 2022-08-10 | $31.00 | $36.96 | 858,700 | — | — |
| 2022-08-09 | $30.79 | $36.71 | 906,200 | — | — |
| 2022-08-08 | $31.65 | $37.74 | 1,220,500 | — | — |
| 2022-08-05 | $30.54 | $36.42 | 643,200 | — | — |
| 2022-08-04 | $30.19 | $36.00 | 374,700 | — | — |
| 2022-08-03 | $30.52 | $36.39 | 364,900 | — | — |
| 2022-08-02 | $29.92 | $35.68 | 359,800 | — | — |
| 2022-08-01 | $30.36 | $36.20 | 447,500 | — | — |
| 2022-07-29 | $29.53 | $35.21 | 560,800 | — | — |
| 2022-07-28 | $29.81 | $35.54 | 640,400 | — | — |
| 2022-07-27 | $29.54 | $35.22 | 372,300 | — | — |
| 2022-07-26 | $29.34 | $34.98 | 444,100 | — | — |
| 2022-07-25 | $29.38 | $35.03 | 352,600 | — | — |
| 2022-07-22 | $29.37 | $35.02 | 381,600 | — | — |
| 2022-07-21 | $29.17 | $34.78 | 372,000 | — | — |
| 2022-07-20 | $29.13 | $34.73 | 772,600 | — | — |
| 2022-07-19 | $29.33 | $34.97 | 463,600 | — | — |
| 2022-07-18 | $28.38 | $33.84 | 604,200 | — | — |
| 2022-07-15 | $28.51 | $33.99 | 404,300 | — | — |
| 2022-07-14 | $27.99 | $33.37 | 523,600 | — | — |
| 2022-07-13 | $28.23 | $33.66 | 404,400 | — | — |
| 2022-07-12 | $28.11 | $33.52 | 515,200 | — | — |
| 2022-07-11 | $27.73 | $33.06 | 499,600 | — | — |
| 2022-07-08 | $28.50 | $33.98 | 397,800 | — | — |
| 2022-07-07 | $28.82 | $34.36 | 553,600 | — | — |
| 2022-07-06 | $29.14 | $34.75 | 576,900 | — | — |
| 2022-07-05 | $29.40 | $35.06 | 506,300 | — | — |
| 2022-07-01 | $29.00 | $34.58 | 381,500 | — | — |
| 2022-06-30 | $28.35 | $33.80 | 504,300 | — | — |
| 2022-06-29 | $28.04 | $33.43 | 390,300 | — | — |
| 2022-06-28 | $28.26 | $33.70 | 514,700 | — | — |
| 2022-06-27 | $28.35 | $33.80 | 475,700 | — | — |
| 2022-06-24 | $28.67 | $34.19 | 1,183,500 | — | — |
| 2022-06-23 | $27.95 | $33.33 | 655,200 | — | — |
| 2022-06-22 | $26.53 | $31.63 | 598,600 | — | — |
| 2022-06-21 | $26.26 | $31.31 | 607,700 | — | — |
| 2022-06-17 | $26.09 | $31.11 | 1,035,400 | — | — |
| 2022-06-16 | $26.02 | $31.03 | 977,200 | — | — |
| 2022-06-15 | $26.27 | $31.32 | 850,000 | — | — |
| 2022-06-14 | $26.34 | $31.41 | 690,600 | — | — |
| 2022-06-13 | $27.40 | $32.67 | 723,100 | — | — |
| 2022-06-10 | $29.20 | $34.82 | 440,100 | — | — |
| 2022-06-09 | $29.69 | $35.40 | 455,200 | — | — |
| 2022-06-08 | $29.75 | $35.47 | 315,800 | — | — |
| 2022-06-07 | $30.44 | $36.30 | 611,000 | — | — |
| 2022-06-06 | $29.79 | $35.52 | 552,500 | — | — |
| 2022-06-03 | $30.29 | $36.12 | 608,300 | — | — |
| 2022-06-02 | $29.80 | $35.53 | 397,700 | — | — |
| 2022-06-01 | $29.53 | $35.21 | 749,900 | — | — |
| 2022-05-31 | $29.99 | $35.76 | 1,110,800 | — | — |
| 2022-05-27 | $31.02 | $36.99 | 504,100 | — | — |
| 2022-05-26 | $30.47 | $36.33 | 623,800 | — | — |
| 2022-05-25 | $30.41 | $36.26 | 533,400 | — | — |
| 2022-05-24 | $30.85 | $36.78 | 601,600 | — | — |
| 2022-05-23 | $31.23 | $36.88 | 654,200 | — | — |
| 2022-05-20 | $31.11 | $36.74 | 1,689,400 | — | — |
| 2022-05-19 | $32.17 | $37.99 | 637,900 | — | — |
| 2022-05-18 | $32.73 | $38.65 | 624,800 | — | — |
| 2022-05-17 | $34.13 | $40.30 | 596,300 | — | — |
| 2022-05-16 | $32.79 | $38.72 | 801,500 | — | — |
| 2022-05-13 | $33.27 | $39.29 | 860,900 | — | — |
| 2022-05-12 | $31.93 | $37.71 | 751,400 | — | — |
| 2022-05-11 | $31.21 | $36.86 | 966,800 | — | — |
| 2022-05-10 | $31.05 | $36.67 | 1,184,300 | — | — |
| 2022-05-09 | $33.52 | $39.58 | 2,176,500 | — | — |
| 2022-05-06 | $29.98 | $35.40 | 699,900 | — | — |
| 2022-05-05 | $29.84 | $35.24 | 426,600 | — | — |
| 2022-05-04 | $30.76 | $36.33 | 642,000 | — | — |
| 2022-05-03 | $30.03 | $35.46 | 402,100 | — | — |
| 2022-05-02 | $29.84 | $35.24 | 679,000 | — | — |
| 2022-04-29 | $30.29 | $35.77 | 466,800 | — | — |
| 2022-04-28 | $31.31 | $36.97 | 397,300 | — | — |
| 2022-04-27 | $30.66 | $36.21 | 642,500 | — | — |
| 2022-04-26 | $30.80 | $36.37 | 525,800 | — | — |
| 2022-04-25 | $32.09 | $37.90 | 675,200 | — | — |
| 2022-04-22 | $31.64 | $37.36 | 490,500 | — | — |
| 2022-04-21 | $31.91 | $37.68 | 646,400 | — | — |
| 2022-04-20 | $31.16 | $36.80 | 450,800 | — | — |
| 2022-04-19 | $31.15 | $36.79 | 576,500 | — | — |
| 2022-04-18 | $30.12 | $35.57 | 502,000 | — | — |
| 2022-04-14 | $30.35 | $35.84 | 541,500 | — | — |
| 2022-04-13 | $30.50 | $36.02 | 460,000 | — | — |
| 2022-04-12 | $30.29 | $35.77 | 558,800 | — | — |
| 2022-04-11 | $30.35 | $35.84 | 716,100 | — | — |
| 2022-04-08 | $29.55 | $34.90 | 513,700 | — | — |
| 2022-04-07 | $29.55 | $34.90 | 674,800 | — | — |
| 2022-04-06 | $29.65 | $35.01 | 698,800 | — | — |
| 2022-04-05 | $30.58 | $36.11 | 594,100 | — | — |
| 2022-04-04 | $31.29 | $36.95 | 667,400 | — | — |
| 2022-04-01 | $30.96 | $36.56 | 660,500 | — | — |
| 2022-03-31 | $30.76 | $36.33 | 736,000 | — | — |
| 2022-03-30 | $30.64 | $36.18 | 444,800 | — | — |
| 2022-03-29 | $30.81 | $36.38 | 608,700 | — | — |
| 2022-03-28 | $30.33 | $35.82 | 482,500 | — | — |
| 2022-03-25 | $30.42 | $35.92 | 631,300 | — | — |
| 2022-03-24 | $29.77 | $35.16 | 569,600 | — | — |
| 2022-03-23 | $29.85 | $35.25 | 460,700 | — | — |
| 2022-03-22 | $30.64 | $36.18 | 603,700 | — | — |
| 2022-03-21 | $30.43 | $35.94 | 376,600 | — | — |
| 2022-03-18 | $30.55 | $36.08 | 1,359,400 | — | — |
| 2022-03-17 | $30.51 | $36.03 | 596,500 | — | — |
| 2022-03-16 | $30.46 | $35.97 | 920,100 | — | — |
| 2022-03-15 | $29.89 | $35.30 | 715,400 | — | — |
| 2022-03-14 | $29.62 | $34.98 | 703,100 | — | — |
| 2022-03-11 | $29.38 | $34.70 | 869,700 | — | — |
| 2022-03-10 | $29.65 | $35.01 | 754,100 | — | — |
| 2022-03-09 | $30.50 | $36.02 | 597,400 | — | — |
| 2022-03-08 | $29.90 | $35.31 | 869,400 | — | — |
| 2022-03-07 | $30.20 | $35.66 | 757,900 | — | — |
| 2022-03-04 | $31.64 | $37.36 | 1,118,500 | — | — |
| 2022-03-03 | $32.91 | $38.86 | 660,400 | — | — |
| 2022-03-02 | $32.66 | $38.57 | 623,600 | — | — |
| 2022-03-01 | $31.88 | $37.65 | 957,100 | — | — |
| 2022-02-28 | $33.39 | $39.43 | 926,100 | — | — |
| 2022-02-25 | $34.07 | $40.23 | 542,000 | — | — |
| 2022-02-24 | $33.15 | $39.15 | 859,500 | — | — |
| 2022-02-23 | $33.55 | $39.62 | 498,300 | — | — |
| 2022-02-22 | $33.65 | $39.74 | 546,200 | — | — |
| 2022-02-18 | $34.43 | $40.66 | 667,200 | — | — |
| 2022-02-17 | $34.91 | $40.87 | 567,100 | — | — |
| 2022-02-16 | $34.77 | $40.71 | 668,400 | — | — |
| 2022-02-15 | $34.38 | $40.25 | 1,274,400 | — | — |
| 2022-02-14 | $33.67 | $39.42 | 736,200 | — | — |
| 2022-02-11 | $34.07 | $39.89 | 617,300 | — | — |
| 2022-02-10 | $34.22 | $40.06 | 923,600 | — | — |
| 2022-02-09 | $34.24 | $40.09 | 1,165,900 | — | — |
| 2022-02-08 | $34.75 | $40.68 | 1,128,800 | — | — |
| 2022-02-07 | $34.94 | $40.91 | 2,494,900 | — | — |
| 2022-02-04 | $34.15 | $39.98 | 1,354,300 | — | — |
| 2022-02-03 | $36.73 | $43.00 | 512,200 | — | — |
| 2022-02-02 | $37.16 | $43.51 | 790,600 | — | — |
| 2022-02-01 | $37.06 | $43.39 | 691,100 | — | — |
| 2022-01-31 | $37.61 | $44.03 | 671,500 | — | — |
| 2022-01-28 | $37.60 | $44.02 | 750,600 | — | — |
| 2022-01-27 | $37.29 | $43.66 | 449,200 | — | — |
| 2022-01-26 | $37.60 | $44.02 | 740,400 | — | — |
| 2022-01-25 | $38.55 | $45.13 | 645,300 | — | — |
| 2022-01-24 | $39.36 | $46.08 | 578,900 | — | — |
| 2022-01-21 | $38.93 | $45.58 | 598,100 | — | — |
| 2022-01-20 | $39.21 | $45.91 | 625,600 | — | — |
| 2022-01-19 | $40.32 | $47.21 | 564,800 | — | — |
| 2022-01-18 | $41.13 | $48.15 | 740,500 | — | — |
| 2022-01-14 | $40.99 | $47.99 | 647,200 | — | — |
| 2022-01-13 | $40.33 | $47.22 | 956,100 | — | — |
| 2022-01-12 | $40.53 | $47.45 | 456,600 | — | — |
| 2022-01-11 | $41.46 | $48.54 | 567,400 | — | — |
| 2022-01-10 | $40.72 | $47.67 | 405,300 | — | — |
| 2022-01-07 | $40.79 | $47.76 | 659,900 | — | — |
| 2022-01-06 | $40.26 | $47.14 | 496,400 | — | — |
| 2022-01-05 | $40.50 | $47.42 | 510,700 | — | — |
| 2022-01-04 | $40.79 | $47.76 | 525,600 | — | — |
| 2022-01-03 | $40.72 | $47.67 | 617,400 | — | — |