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
- 2015-11-11 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 | $32.67 | $33.21 | 27,900 | — | — |
| 2022-12-29 | $32.73 | $33.27 | 61,300 | — | — |
| 2022-12-28 | $32.14 | $32.57 | 34,100 | — | — |
| 2022-12-27 | $32.68 | $33.11 | 35,500 | — | — |
| 2022-12-23 | $32.85 | $33.28 | 32,300 | — | — |
| 2022-12-22 | $32.76 | $33.19 | 40,500 | — | — |
| 2022-12-21 | $33.21 | $33.65 | 104,500 | — | — |
| 2022-12-20 | $33.19 | $33.63 | 88,200 | — | — |
| 2022-12-19 | $33.14 | $33.58 | 45,600 | — | — |
| 2022-12-16 | $33.55 | $33.99 | 170,500 | — | — |
| 2022-12-15 | $33.43 | $33.87 | 40,200 | — | — |
| 2022-12-14 | $34.57 | $35.03 | 43,700 | — | — |
| 2022-12-13 | $35.01 | $35.47 | 75,000 | — | — |
| 2022-12-12 | $36.38 | $36.86 | 60,900 | — | — |
| 2022-12-09 | $35.94 | $36.42 | 34,600 | — | — |
| 2022-12-08 | $36.12 | $36.60 | 33,600 | — | — |
| 2022-12-07 | $36.00 | $36.48 | 36,700 | — | — |
| 2022-12-06 | $36.18 | $36.66 | 88,800 | — | — |
| 2022-12-05 | $36.08 | $36.56 | 72,700 | — | — |
| 2022-12-02 | $36.89 | $37.38 | 39,300 | — | — |
| 2022-12-01 | $36.90 | $37.39 | 53,000 | — | — |
| 2022-11-30 | $36.56 | $37.04 | 364,400 | — | — |
| 2022-11-29 | $36.09 | $36.57 | 36,100 | — | — |
| 2022-11-28 | $35.77 | $36.24 | 28,300 | — | — |
| 2022-11-25 | $36.74 | $37.23 | 27,400 | — | — |
| 2022-11-23 | $36.60 | $37.08 | 25,500 | — | — |
| 2022-11-22 | $36.55 | $37.03 | 48,100 | — | — |
| 2022-11-21 | $36.53 | $37.01 | 81,500 | — | — |
| 2022-11-18 | $36.72 | $37.21 | 47,900 | — | — |
| 2022-11-17 | $36.67 | $37.15 | 32,800 | — | — |
| 2022-11-16 | $36.73 | $37.22 | 49,200 | — | — |
| 2022-11-15 | $37.00 | $37.49 | 42,600 | — | — |
| 2022-11-14 | $36.84 | $37.33 | 39,200 | — | — |
| 2022-11-11 | $36.79 | $37.28 | 78,000 | — | — |
| 2022-11-10 | $37.87 | $38.37 | 93,400 | — | — |
| 2022-11-09 | $36.24 | $36.72 | 33,900 | — | — |
| 2022-11-08 | $36.18 | $36.66 | 74,300 | — | — |
| 2022-11-07 | $36.03 | $36.51 | 52,800 | — | — |
| 2022-11-04 | $35.76 | $36.23 | 43,200 | — | — |
| 2022-11-03 | $34.85 | $35.31 | 19,100 | — | — |
| 2022-11-02 | $34.90 | $35.36 | 58,100 | — | — |
| 2022-11-01 | $35.70 | $36.17 | 59,000 | — | — |
| 2022-10-31 | $35.72 | $36.19 | 54,000 | — | — |
| 2022-10-28 | $35.45 | $35.92 | 92,200 | — | — |
| 2022-10-27 | $34.86 | $35.32 | 42,200 | — | — |
| 2022-10-26 | $35.00 | $35.46 | 67,500 | — | — |
| 2022-10-25 | $34.50 | $34.96 | 66,000 | — | — |
| 2022-10-24 | $34.35 | $34.80 | 41,900 | — | — |
| 2022-10-21 | $33.67 | $34.12 | 109,300 | — | — |
| 2022-10-20 | $33.37 | $33.81 | 57,200 | — | — |
| 2022-10-19 | $34.70 | $35.16 | 72,900 | — | — |
| 2022-10-18 | $33.36 | $33.80 | 36,000 | — | — |
| 2022-10-17 | $33.37 | $33.81 | 40,800 | — | — |
| 2022-10-14 | $32.57 | $33.00 | 43,200 | — | — |
| 2022-10-13 | $32.74 | $33.17 | 65,400 | — | — |
| 2022-10-12 | $31.00 | $31.41 | 32,500 | — | — |
| 2022-10-11 | $30.83 | $31.24 | 38,200 | — | — |
| 2022-10-10 | $30.84 | $31.25 | 25,500 | — | — |
| 2022-10-07 | $30.37 | $30.77 | 28,000 | — | — |
| 2022-10-06 | $30.79 | $31.20 | 25,200 | — | — |
| 2022-10-05 | $31.11 | $31.52 | 22,700 | — | — |
| 2022-10-04 | $31.27 | $31.68 | 34,400 | — | — |
| 2022-10-03 | $30.23 | $30.63 | 35,300 | — | — |
| 2022-09-30 | $29.63 | $30.02 | 33,300 | — | — |
| 2022-09-29 | $29.72 | $30.11 | 27,700 | — | — |
| 2022-09-28 | $30.09 | $30.39 | 27,700 | — | — |
| 2022-09-27 | $29.93 | $30.23 | 26,600 | — | — |
| 2022-09-26 | $30.11 | $30.41 | 31,000 | — | — |
| 2022-09-23 | $29.97 | $30.27 | 27,600 | — | — |
| 2022-09-22 | $30.88 | $31.18 | 30,700 | — | — |
| 2022-09-21 | $31.30 | $31.61 | 40,000 | — | — |
| 2022-09-20 | $30.17 | $30.47 | 24,700 | — | — |
| 2022-09-19 | $30.14 | $30.44 | 21,100 | — | — |
| 2022-09-16 | $29.74 | $30.03 | 109,200 | — | — |
| 2022-09-15 | $29.60 | $29.89 | 25,800 | — | — |
| 2022-09-14 | $29.53 | $29.82 | 36,400 | — | — |
| 2022-09-13 | $29.20 | $29.49 | 41,200 | — | — |
| 2022-09-12 | $30.61 | $30.91 | 29,000 | — | — |
| 2022-09-09 | $30.26 | $30.56 | 25,400 | — | — |
| 2022-09-08 | $30.09 | $30.39 | 65,200 | — | — |
| 2022-09-07 | $30.19 | $30.49 | 30,600 | — | — |
| 2022-09-06 | $29.96 | $30.26 | 29,400 | — | — |
| 2022-09-02 | $30.69 | $30.99 | 38,300 | — | — |
| 2022-09-01 | $31.01 | $31.32 | 28,200 | — | — |
| 2022-08-31 | $31.23 | $31.54 | 33,500 | — | — |
| 2022-08-30 | $31.52 | $31.83 | 28,000 | — | — |
| 2022-08-29 | $31.62 | $31.93 | 16,400 | — | — |
| 2022-08-26 | $32.34 | $32.66 | 22,100 | — | — |
| 2022-08-25 | $32.91 | $33.23 | 23,600 | — | — |
| 2022-08-24 | $32.60 | $32.92 | 30,400 | — | — |
| 2022-08-23 | $32.62 | $32.94 | 36,500 | — | — |
| 2022-08-22 | $32.76 | $33.08 | 27,100 | — | — |
| 2022-08-19 | $33.11 | $33.44 | 21,200 | — | — |
| 2022-08-18 | $33.58 | $33.91 | 27,900 | — | — |
| 2022-08-17 | $33.83 | $34.16 | 33,000 | — | — |
| 2022-08-16 | $34.03 | $34.37 | 57,000 | — | — |
| 2022-08-15 | $33.79 | $34.12 | 31,000 | — | — |
| 2022-08-12 | $33.39 | $33.72 | 64,600 | — | — |
| 2022-08-11 | $32.78 | $33.10 | 34,800 | — | — |
| 2022-08-10 | $32.00 | $32.32 | 49,200 | — | — |
| 2022-08-09 | $31.27 | $31.58 | 198,700 | — | — |
| 2022-08-08 | $31.78 | $32.09 | 32,500 | — | — |
| 2022-08-05 | $31.67 | $31.98 | 35,200 | — | — |
| 2022-08-04 | $31.62 | $31.93 | 30,600 | — | — |
| 2022-08-03 | $31.81 | $32.12 | 29,100 | — | — |
| 2022-08-02 | $31.05 | $31.36 | 158,500 | — | — |
| 2022-08-01 | $31.27 | $31.58 | 41,500 | — | — |
| 2022-07-29 | $31.95 | $32.26 | 29,400 | — | — |
| 2022-07-28 | $31.75 | $32.06 | 23,900 | — | — |
| 2022-07-27 | $31.54 | $31.85 | 27,400 | — | — |
| 2022-07-26 | $31.12 | $31.43 | 20,500 | — | — |
| 2022-07-25 | $31.16 | $31.47 | 60,400 | — | — |
| 2022-07-22 | $30.81 | $31.11 | 25,000 | — | — |
| 2022-07-21 | $31.12 | $31.43 | 31,200 | — | — |
| 2022-07-20 | $30.67 | $30.97 | 35,600 | — | — |
| 2022-07-19 | $30.06 | $30.36 | 29,900 | — | — |
| 2022-07-18 | $29.48 | $29.77 | 17,800 | — | — |
| 2022-07-15 | $29.30 | $29.59 | 42,100 | — | — |
| 2022-07-14 | $28.39 | $28.67 | 38,000 | — | — |
| 2022-07-13 | $28.60 | $28.88 | 22,200 | — | — |
| 2022-07-12 | $28.86 | $29.14 | 71,900 | — | — |
| 2022-07-11 | $28.89 | $29.17 | 20,100 | — | — |
| 2022-07-08 | $29.00 | $29.29 | 20,200 | — | — |
| 2022-07-07 | $29.16 | $29.45 | 27,200 | — | — |
| 2022-07-06 | $29.22 | $29.51 | 32,900 | — | — |
| 2022-07-05 | $29.35 | $29.64 | 59,400 | — | — |
| 2022-07-01 | $29.50 | $29.79 | 34,700 | — | — |
| 2022-06-30 | $29.16 | $29.45 | 56,200 | — | — |
| 2022-06-29 | $29.20 | $29.49 | 56,800 | — | — |
| 2022-06-28 | $29.68 | $29.89 | 39,800 | — | — |
| 2022-06-27 | $30.05 | $30.26 | 42,900 | — | — |
| 2022-06-24 | $29.89 | $30.10 | 262,600 | — | — |
| 2022-06-23 | $30.21 | $30.43 | 44,600 | — | — |
| 2022-06-22 | $31.18 | $31.40 | 37,600 | — | — |
| 2022-06-21 | $31.43 | $31.65 | 179,800 | — | — |
| 2022-06-17 | $30.85 | $31.07 | 80,000 | — | — |
| 2022-06-16 | $30.29 | $30.51 | 39,300 | — | — |
| 2022-06-15 | $30.61 | $30.83 | 38,000 | — | — |
| 2022-06-14 | $30.18 | $30.40 | 32,600 | — | — |
| 2022-06-13 | $29.84 | $30.05 | 33,800 | — | — |
| 2022-06-10 | $30.47 | $30.69 | 19,400 | — | — |
| 2022-06-09 | $31.17 | $31.39 | 31,700 | — | — |
| 2022-06-08 | $31.95 | $32.18 | 24,100 | — | — |
| 2022-06-07 | $32.51 | $32.74 | 32,100 | — | — |
| 2022-06-06 | $32.62 | $32.85 | 32,000 | — | — |
| 2022-06-03 | $32.31 | $32.54 | 30,500 | — | — |
| 2022-06-02 | $32.58 | $32.81 | 20,700 | — | — |
| 2022-06-01 | $32.04 | $32.27 | 29,500 | — | — |
| 2022-05-31 | $32.51 | $32.74 | 41,300 | — | — |
| 2022-05-27 | $32.34 | $32.57 | 25,600 | — | — |
| 2022-05-26 | $32.27 | $32.50 | 35,900 | — | — |
| 2022-05-25 | $31.95 | $32.18 | 79,800 | — | — |
| 2022-05-24 | $31.75 | $31.98 | 52,700 | — | — |
| 2022-05-23 | $31.22 | $31.44 | 45,100 | — | — |
| 2022-05-20 | $30.29 | $30.51 | 29,700 | — | — |
| 2022-05-19 | $30.34 | $30.56 | 42,600 | — | — |
| 2022-05-18 | $30.84 | $31.06 | 33,700 | — | — |
| 2022-05-17 | $31.57 | $31.80 | 67,100 | — | — |
| 2022-05-16 | $30.85 | $31.07 | 28,400 | — | — |
| 2022-05-13 | $30.96 | $31.18 | 59,500 | — | — |
| 2022-05-12 | $31.36 | $31.58 | 62,100 | — | — |
| 2022-05-11 | $31.64 | $31.87 | 51,200 | — | — |
| 2022-05-10 | $31.44 | $31.66 | 44,200 | — | — |
| 2022-05-09 | $31.71 | $31.94 | 47,900 | — | — |
| 2022-05-06 | $31.55 | $31.78 | 36,500 | — | — |
| 2022-05-05 | $31.75 | $31.98 | 85,900 | — | — |
| 2022-05-04 | $32.44 | $32.67 | 47,800 | — | — |
| 2022-05-03 | $31.72 | $31.95 | 47,500 | — | — |
| 2022-05-02 | $31.22 | $31.44 | 91,700 | — | — |
| 2022-04-29 | $30.53 | $30.75 | 37,200 | — | — |
| 2022-04-28 | $31.71 | $31.94 | 30,300 | — | — |
| 2022-04-27 | $31.42 | $31.64 | 42,800 | — | — |
| 2022-04-26 | $31.51 | $31.73 | 89,400 | — | — |
| 2022-04-25 | $32.77 | $33.00 | 61,600 | — | — |
| 2022-04-22 | $33.37 | $33.61 | 53,200 | — | — |
| 2022-04-21 | $33.74 | $33.98 | 72,500 | — | — |
| 2022-04-20 | $34.50 | $34.75 | 80,100 | — | — |
| 2022-04-19 | $31.52 | $31.74 | 41,400 | — | — |
| 2022-04-18 | $30.91 | $31.13 | 30,400 | — | — |
| 2022-04-14 | $30.83 | $31.05 | 48,800 | — | — |
| 2022-04-13 | $30.67 | $30.89 | 48,500 | — | — |
| 2022-04-12 | $30.61 | $30.83 | 78,800 | — | — |
| 2022-04-11 | $30.34 | $30.56 | 74,500 | — | — |
| 2022-04-08 | $29.87 | $30.08 | 181,200 | — | — |
| 2022-04-07 | $30.32 | $30.54 | 33,400 | — | — |
| 2022-04-06 | $30.78 | $31.00 | 50,400 | — | — |
| 2022-04-05 | $31.49 | $31.71 | 39,000 | — | — |
| 2022-04-04 | $31.65 | $31.88 | 38,100 | — | — |
| 2022-04-01 | $32.08 | $32.31 | 50,900 | — | — |
| 2022-03-31 | $32.31 | $32.54 | 44,100 | — | — |
| 2022-03-30 | $32.22 | $32.45 | 38,200 | — | — |
| 2022-03-29 | $33.05 | $33.21 | 37,800 | — | — |
| 2022-03-28 | $32.50 | $32.65 | 45,600 | — | — |
| 2022-03-25 | $32.90 | $33.05 | 41,600 | — | — |
| 2022-03-24 | $31.76 | $31.91 | 58,300 | — | — |
| 2022-03-23 | $31.39 | $31.54 | 36,800 | — | — |
| 2022-03-22 | $31.97 | $32.12 | 105,700 | — | — |
| 2022-03-21 | $31.20 | $31.35 | 128,100 | — | — |
| 2022-03-18 | $31.68 | $31.83 | 67,500 | — | — |
| 2022-03-17 | $31.96 | $32.11 | 39,600 | — | — |
| 2022-03-16 | $32.23 | $32.38 | 46,300 | — | — |
| 2022-03-15 | $32.17 | $32.32 | 49,000 | — | — |
| 2022-03-14 | $31.97 | $32.12 | 47,200 | — | — |
| 2022-03-11 | $30.90 | $31.05 | 59,800 | — | — |
| 2022-03-10 | $31.19 | $31.34 | 22,800 | — | — |
| 2022-03-09 | $30.91 | $31.06 | 36,100 | — | — |
| 2022-03-08 | $30.32 | $30.46 | 44,000 | — | — |
| 2022-03-07 | $30.32 | $30.46 | 31,900 | — | — |
| 2022-03-04 | $30.93 | $31.08 | 29,500 | — | — |
| 2022-03-03 | $31.21 | $31.36 | 24,000 | — | — |
| 2022-03-02 | $31.22 | $31.37 | 22,600 | — | — |
| 2022-03-01 | $30.18 | $30.32 | 44,400 | — | — |
| 2022-02-28 | $31.45 | $31.60 | 41,900 | — | — |
| 2022-02-25 | $31.65 | $31.80 | 23,600 | — | — |
| 2022-02-24 | $30.65 | $30.79 | 42,100 | — | — |
| 2022-02-23 | $31.69 | $31.84 | 42,300 | — | — |
| 2022-02-22 | $31.92 | $32.07 | 45,200 | — | — |
| 2022-02-18 | $32.47 | $32.62 | 21,200 | — | — |
| 2022-02-17 | $32.35 | $32.50 | 44,300 | — | — |
| 2022-02-16 | $32.33 | $32.48 | 30,800 | — | — |
| 2022-02-15 | $32.48 | $32.63 | 17,100 | — | — |
| 2022-02-14 | $32.20 | $32.35 | 39,500 | — | — |
| 2022-02-11 | $31.98 | $32.13 | 31,200 | — | — |
| 2022-02-10 | $31.55 | $31.70 | 26,900 | — | — |
| 2022-02-09 | $31.84 | $31.99 | 30,400 | — | — |
| 2022-02-08 | $32.90 | $33.05 | 22,500 | — | — |
| 2022-02-07 | $32.57 | $32.72 | 30,400 | — | — |
| 2022-02-04 | $32.78 | $32.93 | 42,000 | — | — |
| 2022-02-03 | $32.49 | $32.64 | 44,800 | — | — |
| 2022-02-02 | $32.09 | $32.24 | 37,500 | — | — |
| 2022-02-01 | $32.38 | $32.53 | 51,600 | — | — |
| 2022-01-31 | $32.06 | $32.21 | 49,600 | — | — |
| 2022-01-28 | $31.64 | $31.79 | 41,000 | — | — |
| 2022-01-27 | $33.09 | $33.25 | 50,800 | — | — |
| 2022-01-26 | $33.97 | $34.13 | 40,900 | — | — |
| 2022-01-25 | $34.31 | $34.47 | 44,000 | — | — |
| 2022-01-24 | $34.16 | $34.32 | 55,700 | — | — |
| 2022-01-21 | $33.22 | $33.38 | 40,500 | — | — |
| 2022-01-20 | $33.18 | $33.34 | 33,600 | — | — |
| 2022-01-19 | $33.76 | $33.92 | 38,000 | — | — |
| 2022-01-18 | $34.11 | $34.27 | 62,000 | — | — |
| 2022-01-14 | $34.80 | $34.96 | 23,600 | — | — |
| 2022-01-13 | $34.52 | $34.68 | 29,600 | — | — |
| 2022-01-12 | $34.30 | $34.46 | 47,200 | — | — |
| 2022-01-11 | $34.69 | $34.85 | 73,200 | — | — |
| 2022-01-10 | $34.42 | $34.58 | 25,700 | — | — |
| 2022-01-07 | $34.71 | $34.87 | 34,900 | — | — |
| 2022-01-06 | $34.90 | $35.06 | 54,400 | — | — |
| 2022-01-05 | $34.43 | $34.59 | 89,100 | — | — |
| 2022-01-04 | $34.39 | $34.55 | 51,700 | — | — |
| 2022-01-03 | $34.31 | $34.47 | 51,200 | — | — |