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
- 2006-10-20 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 | $33.89 | $33.89 | 665,500 | — | — |
| 2022-12-29 | $34.80 | $34.80 | 466,000 | — | — |
| 2022-12-28 | $33.82 | $33.82 | 478,000 | — | — |
| 2022-12-27 | $34.62 | $34.62 | 444,000 | — | — |
| 2022-12-23 | $34.49 | $34.49 | 445,500 | — | — |
| 2022-12-22 | $34.00 | $34.00 | 1,322,500 | — | — |
| 2022-12-21 | $34.90 | $34.90 | 813,000 | — | — |
| 2022-12-20 | $34.18 | $34.18 | 791,000 | — | — |
| 2022-12-19 | $34.04 | $34.04 | 777,500 | — | — |
| 2022-12-16 | $34.18 | $34.18 | 1,513,500 | — | — |
| 2022-12-15 | $34.11 | $34.11 | 886,000 | — | — |
| 2022-12-14 | $35.21 | $35.21 | 913,000 | — | — |
| 2022-12-13 | $35.33 | $35.33 | 1,012,000 | — | — |
| 2022-12-12 | $35.94 | $35.94 | 707,000 | — | — |
| 2022-12-09 | $35.57 | $35.57 | 600,000 | — | — |
| 2022-12-08 | $35.86 | $35.86 | 569,000 | — | — |
| 2022-12-07 | $35.30 | $35.30 | 966,500 | — | — |
| 2022-12-06 | $35.27 | $35.27 | 835,000 | — | — |
| 2022-12-05 | $35.75 | $35.75 | 921,500 | — | — |
| 2022-12-02 | $36.69 | $36.69 | 752,500 | — | — |
| 2022-12-01 | $37.07 | $37.07 | 791,500 | — | — |
| 2022-11-30 | $37.44 | $37.44 | 1,102,000 | — | — |
| 2022-11-29 | $36.41 | $36.41 | 1,950,000 | — | — |
| 2022-11-28 | $37.21 | $37.21 | 761,000 | — | — |
| 2022-11-25 | $37.45 | $37.45 | 201,000 | — | — |
| 2022-11-23 | $37.11 | $37.11 | 436,000 | — | — |
| 2022-11-22 | $37.28 | $37.28 | 757,500 | — | — |
| 2022-11-21 | $36.97 | $36.97 | 1,083,500 | — | — |
| 2022-11-18 | $37.01 | $37.01 | 1,289,000 | — | — |
| 2022-11-17 | $36.66 | $36.66 | 1,210,000 | — | — |
| 2022-11-16 | $36.25 | $36.25 | 1,376,500 | — | — |
| 2022-11-15 | $36.48 | $36.48 | 1,980,000 | — | — |
| 2022-11-14 | $36.16 | $36.16 | 1,605,500 | — | — |
| 2022-11-11 | $36.73 | $36.73 | 948,500 | — | — |
| 2022-11-10 | $37.82 | $37.82 | 1,796,000 | — | — |
| 2022-11-09 | $36.55 | $36.55 | 626,000 | — | — |
| 2022-11-08 | $36.86 | $36.86 | 992,500 | — | — |
| 2022-11-07 | $36.61 | $36.61 | 1,547,000 | — | — |
| 2022-11-04 | $35.40 | $35.40 | 920,000 | — | — |
| 2022-11-03 | $35.48 | $35.48 | 722,500 | — | — |
| 2022-11-02 | $35.22 | $35.22 | 1,670,500 | — | — |
| 2022-11-01 | $36.84 | $36.84 | 1,218,500 | — | — |
| 2022-10-31 | $36.37 | $36.37 | 1,959,000 | — | — |
| 2022-10-28 | $35.22 | $35.22 | 2,647,500 | — | — |
| 2022-10-27 | $33.87 | $33.87 | 2,592,000 | — | — |
| 2022-10-26 | $34.05 | $34.05 | 1,669,000 | — | — |
| 2022-10-25 | $34.03 | $34.03 | 1,076,500 | — | — |
| 2022-10-24 | $33.30 | $33.30 | 1,299,500 | — | — |
| 2022-10-21 | $32.83 | $32.83 | 1,167,500 | — | — |
| 2022-10-20 | $32.10 | $32.10 | 1,587,000 | — | — |
| 2022-10-19 | $33.29 | $33.29 | 1,385,500 | — | — |
| 2022-10-18 | $33.27 | $33.27 | 1,397,500 | — | — |
| 2022-10-17 | $32.36 | $32.36 | 1,793,000 | — | — |
| 2022-10-14 | $30.45 | $30.45 | 964,000 | — | — |
| 2022-10-13 | $31.38 | $31.38 | 1,279,500 | — | — |
| 2022-10-12 | $30.80 | $30.80 | 883,500 | — | — |
| 2022-10-11 | $31.32 | $31.32 | 1,708,500 | — | — |
| 2022-10-10 | $31.06 | $31.06 | 1,121,000 | — | — |
| 2022-10-07 | $31.40 | $31.40 | 1,292,500 | — | — |
| 2022-10-06 | $32.15 | $32.15 | 1,565,000 | — | — |
| 2022-10-05 | $32.43 | $32.43 | 2,263,500 | — | — |
| 2022-10-04 | $31.63 | $31.63 | 2,494,500 | — | — |
| 2022-10-03 | $30.47 | $30.47 | 2,577,000 | — | — |
| 2022-09-30 | $29.47 | $29.47 | 37,685,000 | — | — |
| 2022-09-29 | $29.24 | $29.24 | 3,716,500 | — | — |
| 2022-09-28 | $29.64 | $29.64 | 3,073,000 | — | — |
| 2022-09-27 | $28.93 | $28.93 | 3,886,000 | — | — |
| 2022-09-26 | $29.54 | $29.54 | 7,254,500 | — | — |
| 2022-09-23 | $33.59 | $33.59 | 835,000 | — | — |
| 2022-09-22 | $33.99 | $33.99 | 660,000 | — | — |
| 2022-09-21 | $34.78 | $34.78 | 983,500 | — | — |
| 2022-09-20 | $34.86 | $34.86 | 575,500 | — | — |
| 2022-09-19 | $35.05 | $35.05 | 753,000 | — | — |
| 2022-09-16 | $34.68 | $34.68 | 2,913,000 | — | — |
| 2022-09-15 | $34.24 | $34.24 | 1,912,500 | — | — |
| 2022-09-14 | $35.41 | $35.41 | 972,000 | — | — |
| 2022-09-13 | $35.21 | $35.21 | 1,120,000 | — | — |
| 2022-09-12 | $35.91 | $35.91 | 938,000 | — | — |
| 2022-09-09 | $35.40 | $35.40 | 881,500 | — | — |
| 2022-09-08 | $35.24 | $35.24 | 1,650,500 | — | — |
| 2022-09-07 | $34.21 | $34.21 | 751,000 | — | — |
| 2022-09-06 | $33.78 | $33.78 | 1,328,000 | — | — |
| 2022-09-02 | $32.94 | $32.94 | 1,046,000 | — | — |
| 2022-09-01 | $33.64 | $33.64 | 845,500 | — | — |
| 2022-08-31 | $33.54 | $33.54 | 941,500 | — | — |
| 2022-08-30 | $33.53 | $33.53 | 757,500 | — | — |
| 2022-08-29 | $33.75 | $33.75 | 721,000 | — | — |
| 2022-08-26 | $34.10 | $34.10 | 689,500 | — | — |
| 2022-08-25 | $35.00 | $35.00 | 447,500 | — | — |
| 2022-08-24 | $34.76 | $34.76 | 797,000 | — | — |
| 2022-08-23 | $35.07 | $35.07 | 768,500 | — | — |
| 2022-08-22 | $35.06 | $35.06 | 598,000 | — | — |
| 2022-08-19 | $35.51 | $35.51 | 1,267,500 | — | — |
| 2022-08-18 | $35.55 | $35.55 | 592,500 | — | — |
| 2022-08-17 | $35.68 | $35.68 | 647,500 | — | — |
| 2022-08-16 | $35.30 | $35.30 | 771,500 | — | — |
| 2022-08-15 | $34.95 | $34.95 | 797,000 | — | — |
| 2022-08-12 | $34.63 | $34.63 | 862,500 | — | — |
| 2022-08-11 | $34.18 | $34.18 | 818,500 | — | — |
| 2022-08-10 | $35.06 | $35.06 | 649,000 | — | — |
| 2022-08-09 | $34.64 | $34.64 | 1,043,000 | — | — |
| 2022-08-08 | $34.68 | $34.68 | 601,500 | — | — |
| 2022-08-05 | $34.70 | $34.70 | 697,500 | — | — |
| 2022-08-04 | $34.11 | $34.11 | 887,000 | — | — |
| 2022-08-03 | $34.00 | $34.00 | 1,135,000 | — | — |
| 2022-08-02 | $33.88 | $33.88 | 1,038,000 | — | — |
| 2022-08-01 | $33.61 | $33.61 | 1,950,000 | — | — |
| 2022-07-29 | $33.67 | $33.67 | 2,244,500 | — | — |
| 2022-07-28 | $32.70 | $32.70 | 2,470,500 | — | — |
| 2022-07-27 | $29.71 | $29.71 | 1,750,500 | — | — |
| 2022-07-26 | $29.30 | $29.30 | 902,500 | — | — |
| 2022-07-25 | $28.76 | $28.76 | 760,500 | — | — |
| 2022-07-22 | $28.72 | $28.72 | 1,603,000 | — | — |
| 2022-07-21 | $28.98 | $28.98 | 1,240,500 | — | — |
| 2022-07-20 | $28.33 | $28.33 | 2,048,000 | — | — |
| 2022-07-19 | $29.39 | $29.39 | 1,138,000 | — | — |
| 2022-07-18 | $28.82 | $28.82 | 745,500 | — | — |
| 2022-07-15 | $29.14 | $29.14 | 1,826,500 | — | — |
| 2022-07-14 | $28.45 | $28.45 | 810,500 | — | — |
| 2022-07-13 | $28.23 | $28.23 | 903,500 | — | — |
| 2022-07-12 | $28.24 | $28.24 | 1,904,500 | — | — |
| 2022-07-11 | $30.55 | $30.55 | 608,000 | — | — |
| 2022-07-08 | $30.52 | $30.52 | 796,000 | — | — |
| 2022-07-07 | $30.62 | $30.62 | 975,500 | — | — |
| 2022-07-06 | $30.29 | $30.29 | 719,000 | — | — |
| 2022-07-05 | $29.51 | $29.51 | 1,360,500 | — | — |
| 2022-07-01 | $29.66 | $29.66 | 1,075,500 | — | — |
| 2022-06-30 | $29.47 | $29.47 | 1,260,000 | — | — |
| 2022-06-29 | $29.81 | $29.81 | 1,218,000 | — | — |
| 2022-06-28 | $29.08 | $29.08 | 1,482,500 | — | — |
| 2022-06-27 | $30.68 | $30.68 | 1,323,500 | — | — |
| 2022-06-24 | $29.69 | $29.69 | 2,327,000 | — | — |
| 2022-06-23 | $28.53 | $28.53 | 1,356,500 | — | — |
| 2022-06-22 | $28.10 | $28.10 | 970,500 | — | — |
| 2022-06-21 | $27.61 | $27.61 | 860,500 | — | — |
| 2022-06-17 | $26.85 | $26.85 | 1,393,000 | — | — |
| 2022-06-16 | $26.77 | $26.77 | 867,500 | — | — |
| 2022-06-15 | $27.75 | $27.75 | 942,000 | — | — |
| 2022-06-14 | $27.97 | $27.97 | 877,500 | — | — |
| 2022-06-13 | $27.87 | $27.87 | 993,500 | — | — |
| 2022-06-10 | $29.02 | $29.02 | 824,500 | — | — |
| 2022-06-09 | $29.40 | $29.40 | 636,000 | — | — |
| 2022-06-08 | $29.99 | $29.99 | 687,000 | — | — |
| 2022-06-07 | $30.40 | $30.40 | 1,426,000 | — | — |
| 2022-06-06 | $29.78 | $29.78 | 1,252,500 | — | — |
| 2022-06-03 | $29.40 | $29.40 | 734,500 | — | — |
| 2022-06-02 | $29.61 | $29.61 | 1,422,000 | — | — |
| 2022-06-01 | $28.81 | $28.81 | 1,165,000 | — | — |
| 2022-05-31 | $28.44 | $28.44 | 857,500 | — | — |
| 2022-05-27 | $28.76 | $28.76 | 980,500 | — | — |
| 2022-05-26 | $27.76 | $27.76 | 1,206,500 | — | — |
| 2022-05-25 | $26.81 | $26.81 | 1,059,000 | — | — |
| 2022-05-24 | $25.91 | $25.91 | 732,500 | — | — |
| 2022-05-23 | $26.15 | $26.15 | 1,085,000 | — | — |
| 2022-05-20 | $26.36 | $26.36 | 770,000 | — | — |
| 2022-05-19 | $26.08 | $26.08 | 1,005,000 | — | — |
| 2022-05-18 | $25.76 | $25.76 | 1,314,500 | — | — |
| 2022-05-17 | $26.68 | $26.68 | 859,000 | — | — |
| 2022-05-16 | $26.59 | $26.59 | 892,500 | — | — |
| 2022-05-13 | $27.04 | $27.04 | 891,500 | — | — |
| 2022-05-12 | $26.32 | $26.32 | 1,016,500 | — | — |
| 2022-05-11 | $26.05 | $26.05 | 1,027,000 | — | — |
| 2022-05-10 | $26.04 | $26.04 | 1,124,500 | — | — |
| 2022-05-09 | $26.33 | $26.33 | 1,232,000 | — | — |
| 2022-05-06 | $27.47 | $27.47 | 1,108,500 | — | — |
| 2022-05-05 | $27.68 | $27.68 | 2,234,500 | — | — |
| 2022-05-04 | $28.67 | $28.67 | 1,594,500 | — | — |
| 2022-05-03 | $27.42 | $27.42 | 898,000 | — | — |
| 2022-05-02 | $27.09 | $27.09 | 1,665,500 | — | — |
| 2022-04-29 | $27.23 | $27.23 | 2,052,500 | — | — |
| 2022-04-28 | $28.67 | $28.67 | 935,000 | — | — |
| 2022-04-27 | $28.61 | $28.61 | 1,291,000 | — | — |
| 2022-04-26 | $28.09 | $28.09 | 1,075,000 | — | — |
| 2022-04-25 | $29.00 | $29.00 | 1,459,500 | — | — |
| 2022-04-22 | $29.00 | $29.00 | 1,032,500 | — | — |
| 2022-04-21 | $30.05 | $30.05 | 856,000 | — | — |
| 2022-04-20 | $30.40 | $30.40 | 1,321,000 | — | — |
| 2022-04-19 | $29.46 | $29.46 | 958,500 | — | — |
| 2022-04-18 | $28.78 | $28.78 | 1,499,500 | — | — |
| 2022-04-14 | $29.14 | $29.14 | 1,475,500 | — | — |
| 2022-04-13 | $29.03 | $29.03 | 836,500 | — | — |
| 2022-04-12 | $28.72 | $28.72 | 1,049,500 | — | — |
| 2022-04-11 | $28.68 | $28.68 | 1,067,500 | — | — |
| 2022-04-08 | $28.97 | $28.97 | 935,000 | — | — |
| 2022-04-07 | $29.13 | $29.13 | 1,552,000 | — | — |
| 2022-04-06 | $29.39 | $29.39 | 2,135,500 | — | — |
| 2022-04-05 | $29.84 | $29.84 | 2,255,500 | — | — |
| 2022-04-04 | $28.94 | $28.94 | 1,480,000 | — | — |
| 2022-04-01 | $29.03 | $29.03 | 1,217,000 | — | — |
| 2022-03-31 | $28.65 | $28.65 | 1,531,000 | — | — |
| 2022-03-30 | $28.85 | $28.85 | 1,641,000 | — | — |
| 2022-03-29 | $28.27 | $28.27 | 1,348,000 | — | — |
| 2022-03-28 | $27.26 | $27.26 | 1,260,000 | — | — |
| 2022-03-25 | $27.35 | $27.35 | 1,505,000 | — | — |
| 2022-03-24 | $27.48 | $27.48 | 955,500 | — | — |
| 2022-03-23 | $27.56 | $27.56 | 610,500 | — | — |
| 2022-03-22 | $27.92 | $27.92 | 778,500 | — | — |
| 2022-03-21 | $27.70 | $27.70 | 794,500 | — | — |
| 2022-03-18 | $27.51 | $27.51 | 2,311,500 | — | — |
| 2022-03-17 | $27.28 | $27.28 | 1,159,000 | — | — |
| 2022-03-16 | $28.01 | $28.01 | 1,596,000 | — | — |
| 2022-03-15 | $26.31 | $26.31 | 1,307,500 | — | — |
| 2022-03-14 | $25.25 | $25.25 | 785,500 | — | — |
| 2022-03-11 | $25.03 | $25.03 | 872,500 | — | — |
| 2022-03-10 | $25.13 | $25.13 | 762,500 | — | — |
| 2022-03-09 | $24.93 | $24.93 | 1,213,000 | — | — |
| 2022-03-08 | $23.87 | $23.87 | 1,182,500 | — | — |
| 2022-03-07 | $24.33 | $24.33 | 924,000 | — | — |
| 2022-03-04 | $24.65 | $24.65 | 454,500 | — | — |
| 2022-03-03 | $24.55 | $24.55 | 613,000 | — | — |
| 2022-03-02 | $24.70 | $24.70 | 1,194,500 | — | — |
| 2022-03-01 | $24.61 | $24.61 | 1,530,500 | — | — |
| 2022-02-28 | $24.16 | $24.16 | 1,788,000 | — | — |
| 2022-02-25 | $23.98 | $23.98 | 972,500 | — | — |
| 2022-02-24 | $23.48 | $23.48 | 1,804,500 | — | — |
| 2022-02-23 | $22.86 | $22.86 | 1,393,500 | — | — |
| 2022-02-22 | $22.70 | $22.70 | 1,590,500 | — | — |
| 2022-02-18 | $22.80 | $22.80 | 1,368,000 | — | — |
| 2022-02-17 | $23.27 | $23.27 | 466,000 | — | — |
| 2022-02-16 | $23.95 | $23.95 | 1,008,000 | — | — |
| 2022-02-15 | $24.00 | $24.00 | 581,500 | — | — |
| 2022-02-14 | $23.81 | $23.81 | 785,500 | — | — |
| 2022-02-11 | $24.15 | $24.15 | 924,000 | — | — |
| 2022-02-10 | $24.22 | $24.22 | 607,500 | — | — |
| 2022-02-09 | $25.02 | $25.02 | 412,500 | — | — |
| 2022-02-08 | $24.76 | $24.76 | 641,000 | — | — |
| 2022-02-07 | $24.51 | $24.51 | 677,000 | — | — |
| 2022-02-04 | $24.47 | $24.47 | 778,000 | — | — |
| 2022-02-03 | $24.28 | $24.28 | 1,227,500 | — | — |
| 2022-02-02 | $24.39 | $24.39 | 916,000 | — | — |
| 2022-02-01 | $24.38 | $24.38 | 1,071,000 | — | — |
| 2022-01-31 | $24.10 | $24.10 | 1,848,000 | — | — |
| 2022-01-28 | $23.62 | $23.62 | 897,000 | — | — |
| 2022-01-27 | $23.00 | $23.00 | 1,153,500 | — | — |
| 2022-01-26 | $23.37 | $23.37 | 1,322,000 | — | — |
| 2022-01-25 | $23.83 | $23.83 | 1,414,000 | — | — |
| 2022-01-24 | $25.39 | $25.39 | 1,033,000 | — | — |
| 2022-01-21 | $25.04 | $25.04 | 1,006,500 | — | — |
| 2022-01-20 | $25.33 | $25.33 | 903,500 | — | — |
| 2022-01-19 | $25.28 | $25.28 | 876,500 | — | — |
| 2022-01-18 | $25.51 | $25.51 | 942,500 | — | — |
| 2022-01-14 | $25.94 | $25.94 | 808,500 | — | — |
| 2022-01-13 | $26.00 | $26.00 | 391,000 | — | — |
| 2022-01-12 | $26.37 | $26.37 | 616,500 | — | — |
| 2022-01-11 | $26.54 | $26.54 | 568,000 | — | — |
| 2022-01-10 | $26.41 | $26.41 | 882,500 | — | — |
| 2022-01-07 | $26.72 | $26.72 | 1,088,500 | — | — |
| 2022-01-06 | $27.37 | $27.37 | 742,000 | — | — |
| 2022-01-05 | $27.33 | $27.33 | 914,500 | — | — |
| 2022-01-04 | $28.86 | $28.86 | 713,500 | — | — |
| 2022-01-03 | $28.97 | $28.97 | 750,000 | — | — |