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
- 2019-03-13 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 | $28.45 | $30.09 | 903,600 | — | — |
| 2022-12-29 | $28.58 | $30.22 | 722,000 | — | — |
| 2022-12-28 | $28.15 | $29.77 | 329,000 | — | — |
| 2022-12-27 | $28.66 | $30.31 | 536,300 | — | — |
| 2022-12-23 | $28.85 | $30.51 | 575,000 | — | — |
| 2022-12-22 | $28.54 | $30.18 | 796,100 | — | — |
| 2022-12-21 | $28.39 | $30.02 | 600,400 | — | — |
| 2022-12-20 | $28.10 | $29.72 | 1,153,200 | — | — |
| 2022-12-19 | $27.63 | $29.22 | 1,602,600 | — | — |
| 2022-12-16 | $28.68 | $30.33 | 3,506,700 | — | — |
| 2022-12-15 | $28.74 | $30.39 | 1,547,700 | — | — |
| 2022-12-14 | $29.77 | $31.48 | 1,229,800 | — | — |
| 2022-12-13 | $30.04 | $31.77 | 1,600,900 | — | — |
| 2022-12-12 | $29.66 | $31.37 | 784,900 | — | — |
| 2022-12-09 | $29.41 | $31.10 | 1,469,400 | — | — |
| 2022-12-08 | $29.26 | $30.94 | 3,296,200 | — | — |
| 2022-12-07 | $28.92 | $30.58 | 842,000 | — | — |
| 2022-12-06 | $29.23 | $30.91 | 1,432,200 | — | — |
| 2022-12-05 | $30.15 | $31.88 | 675,300 | — | — |
| 2022-12-02 | $30.61 | $32.37 | 1,221,000 | — | — |
| 2022-12-01 | $30.28 | $32.02 | 984,600 | — | — |
| 2022-11-30 | $30.52 | $32.28 | 1,423,900 | — | — |
| 2022-11-29 | $29.94 | $31.66 | 851,800 | — | — |
| 2022-11-28 | $29.25 | $30.93 | 1,092,700 | — | — |
| 2022-11-25 | $29.45 | $31.14 | 469,700 | — | — |
| 2022-11-23 | $29.25 | $30.93 | 1,529,000 | — | — |
| 2022-11-22 | $29.12 | $30.80 | 1,380,300 | — | — |
| 2022-11-21 | $28.84 | $30.50 | 857,500 | — | — |
| 2022-11-18 | $29.14 | $30.82 | 647,700 | — | — |
| 2022-11-17 | $28.84 | $30.50 | 994,700 | — | — |
| 2022-11-16 | $28.86 | $30.52 | 1,651,600 | — | — |
| 2022-11-15 | $28.99 | $30.66 | 1,083,600 | — | — |
| 2022-11-14 | $28.79 | $30.45 | 1,267,700 | — | — |
| 2022-11-11 | $28.76 | $30.41 | 1,040,600 | — | — |
| 2022-11-10 | $27.70 | $29.29 | 1,910,800 | — | — |
| 2022-11-09 | $26.66 | $28.19 | 1,581,300 | — | — |
| 2022-11-08 | $27.62 | $29.21 | 1,149,100 | — | — |
| 2022-11-07 | $27.44 | $29.02 | 1,433,900 | — | — |
| 2022-11-04 | $27.83 | $29.43 | 1,116,000 | — | — |
| 2022-11-03 | $28.02 | $29.63 | 1,215,800 | — | — |
| 2022-11-02 | $28.17 | $29.79 | 1,057,900 | — | — |
| 2022-11-01 | $28.61 | $30.26 | 1,495,300 | — | — |
| 2022-10-31 | $27.20 | $28.77 | 1,322,600 | — | — |
| 2022-10-28 | $27.21 | $28.78 | 1,236,100 | — | — |
| 2022-10-27 | $26.57 | $28.10 | 1,304,900 | — | — |
| 2022-10-26 | $27.25 | $28.82 | 1,279,900 | — | — |
| 2022-10-25 | $28.00 | $29.61 | 1,024,500 | — | — |
| 2022-10-24 | $27.73 | $29.33 | 1,196,300 | — | — |
| 2022-10-21 | $27.61 | $29.20 | 929,000 | — | — |
| 2022-10-20 | $27.36 | $28.93 | 1,168,700 | — | — |
| 2022-10-19 | $27.66 | $29.25 | 1,403,500 | — | — |
| 2022-10-18 | $27.58 | $29.17 | 2,080,700 | — | — |
| 2022-10-17 | $26.80 | $28.34 | 4,539,100 | — | — |
| 2022-10-14 | $29.16 | $30.84 | 1,652,700 | — | — |
| 2022-10-13 | $29.38 | $31.07 | 1,212,500 | — | — |
| 2022-10-12 | $28.29 | $29.92 | 970,600 | — | — |
| 2022-10-11 | $28.53 | $30.17 | 709,200 | — | — |
| 2022-10-10 | $28.93 | $30.59 | 1,134,800 | — | — |
| 2022-10-07 | $29.11 | $30.78 | 3,538,500 | — | — |
| 2022-10-06 | $29.01 | $30.68 | 899,700 | — | — |
| 2022-10-05 | $29.25 | $30.93 | 869,600 | — | — |
| 2022-10-04 | $29.98 | $31.70 | 1,452,100 | — | — |
| 2022-10-03 | $29.04 | $30.71 | 1,083,400 | — | — |
| 2022-09-30 | $28.50 | $30.14 | 1,153,600 | — | — |
| 2022-09-29 | $28.37 | $30.00 | 1,244,800 | — | — |
| 2022-09-28 | $29.18 | $30.86 | 1,151,100 | — | — |
| 2022-09-27 | $28.71 | $30.36 | 903,900 | — | — |
| 2022-09-26 | $28.96 | $30.63 | 848,100 | — | — |
| 2022-09-23 | $29.47 | $31.17 | 760,300 | — | — |
| 2022-09-22 | $29.89 | $31.61 | 685,700 | — | — |
| 2022-09-21 | $30.40 | $32.15 | 829,000 | — | — |
| 2022-09-20 | $31.70 | $33.52 | 1,144,500 | — | — |
| 2022-09-19 | $31.95 | $33.79 | 1,201,200 | — | — |
| 2022-09-16 | $31.19 | $32.98 | 3,267,800 | — | — |
| 2022-09-15 | $32.03 | $33.87 | 1,273,400 | — | — |
| 2022-09-14 | $31.03 | $32.82 | 1,810,200 | — | — |
| 2022-09-13 | $31.10 | $32.89 | 1,699,400 | — | — |
| 2022-09-12 | $32.30 | $34.16 | 752,200 | — | — |
| 2022-09-09 | $31.97 | $33.81 | 714,200 | — | — |
| 2022-09-08 | $30.94 | $32.72 | 947,000 | — | — |
| 2022-09-07 | $30.87 | $32.65 | 1,699,800 | — | — |
| 2022-09-06 | $30.55 | $32.31 | 2,810,300 | — | — |
| 2022-09-02 | $31.24 | $33.04 | 840,900 | — | — |
| 2022-09-01 | $31.53 | $33.34 | 1,302,900 | — | — |
| 2022-08-31 | $31.62 | $33.44 | 1,384,400 | — | — |
| 2022-08-30 | $31.64 | $33.46 | 1,528,800 | — | — |
| 2022-08-29 | $31.73 | $33.29 | 1,802,400 | — | — |
| 2022-08-26 | $31.72 | $33.28 | 1,019,700 | — | — |
| 2022-08-25 | $32.29 | $33.88 | 1,275,500 | — | — |
| 2022-08-24 | $32.08 | $33.66 | 741,100 | — | — |
| 2022-08-23 | $31.82 | $33.39 | 1,360,900 | — | — |
| 2022-08-22 | $31.99 | $33.56 | 888,000 | — | — |
| 2022-08-19 | $32.91 | $34.53 | 672,500 | — | — |
| 2022-08-18 | $33.23 | $34.87 | 668,600 | — | — |
| 2022-08-17 | $33.43 | $35.07 | 541,100 | — | — |
| 2022-08-16 | $33.74 | $35.40 | 982,200 | — | — |
| 2022-08-15 | $33.57 | $35.22 | 1,806,000 | — | — |
| 2022-08-12 | $33.75 | $35.41 | 998,400 | — | — |
| 2022-08-11 | $33.66 | $35.32 | 1,615,300 | — | — |
| 2022-08-10 | $32.37 | $33.96 | 1,253,400 | — | — |
| 2022-08-09 | $31.35 | $32.89 | 705,300 | — | — |
| 2022-08-08 | $31.13 | $32.66 | 550,900 | — | — |
| 2022-08-05 | $31.00 | $32.53 | 538,300 | — | — |
| 2022-08-04 | $31.19 | $32.72 | 615,400 | — | — |
| 2022-08-03 | $31.29 | $32.83 | 494,400 | — | — |
| 2022-08-02 | $30.93 | $32.45 | 698,900 | — | — |
| 2022-08-01 | $31.10 | $32.63 | 818,400 | — | — |
| 2022-07-29 | $30.90 | $32.42 | 1,357,000 | — | — |
| 2022-07-28 | $32.37 | $33.96 | 431,900 | — | — |
| 2022-07-27 | $32.10 | $33.68 | 1,312,100 | — | — |
| 2022-07-26 | $31.57 | $33.12 | 527,100 | — | — |
| 2022-07-25 | $32.65 | $34.26 | 738,500 | — | — |
| 2022-07-22 | $32.57 | $34.17 | 533,200 | — | — |
| 2022-07-21 | $32.42 | $34.02 | 824,200 | — | — |
| 2022-07-20 | $32.17 | $33.75 | 724,900 | — | — |
| 2022-07-19 | $31.65 | $33.21 | 612,800 | — | — |
| 2022-07-18 | $30.73 | $32.24 | 1,142,500 | — | — |
| 2022-07-15 | $31.03 | $32.56 | 642,300 | — | — |
| 2022-07-14 | $30.02 | $31.50 | 640,600 | — | — |
| 2022-07-13 | $30.37 | $31.86 | 1,199,500 | — | — |
| 2022-07-12 | $30.62 | $32.13 | 825,100 | — | — |
| 2022-07-11 | $30.28 | $31.77 | 772,700 | — | — |
| 2022-07-08 | $30.63 | $32.14 | 881,800 | — | — |
| 2022-07-07 | $30.82 | $32.34 | 960,800 | — | — |
| 2022-07-06 | $30.57 | $32.07 | 1,238,800 | — | — |
| 2022-07-05 | $30.63 | $32.14 | 862,600 | — | — |
| 2022-07-01 | $30.59 | $32.10 | 630,200 | — | — |
| 2022-06-30 | $29.70 | $31.16 | 848,100 | — | — |
| 2022-06-29 | $30.14 | $31.62 | 677,400 | — | — |
| 2022-06-28 | $30.22 | $31.71 | 799,400 | — | — |
| 2022-06-27 | $30.52 | $32.02 | 604,800 | — | — |
| 2022-06-24 | $30.35 | $31.84 | 1,395,200 | — | — |
| 2022-06-23 | $29.67 | $31.13 | 1,026,100 | — | — |
| 2022-06-22 | $29.72 | $31.18 | 1,309,700 | — | — |
| 2022-06-21 | $30.14 | $31.62 | 2,009,300 | — | — |
| 2022-06-17 | $29.69 | $31.15 | 2,507,000 | — | — |
| 2022-06-16 | $29.80 | $31.27 | 1,525,400 | — | — |
| 2022-06-15 | $30.44 | $31.94 | 1,421,600 | — | — |
| 2022-06-14 | $29.65 | $31.11 | 1,091,000 | — | — |
| 2022-06-13 | $29.21 | $30.65 | 1,551,600 | — | — |
| 2022-06-10 | $30.03 | $31.51 | 1,215,100 | — | — |
| 2022-06-09 | $30.98 | $32.50 | 598,600 | — | — |
| 2022-06-08 | $31.49 | $33.04 | 846,300 | — | — |
| 2022-06-07 | $32.04 | $33.62 | 774,800 | — | — |
| 2022-06-06 | $31.59 | $33.14 | 899,300 | — | — |
| 2022-06-03 | $31.65 | $33.21 | 745,400 | — | — |
| 2022-06-02 | $31.86 | $33.43 | 944,300 | — | — |
| 2022-06-01 | $32.15 | $33.73 | 1,729,600 | — | — |
| 2022-05-31 | $32.71 | $34.32 | 2,440,800 | — | — |
| 2022-05-27 | $32.69 | $34.30 | 872,700 | — | — |
| 2022-05-26 | $31.81 | $33.38 | 934,100 | — | — |
| 2022-05-25 | $30.77 | $32.28 | 1,204,600 | — | — |
| 2022-05-24 | $30.00 | $31.48 | 1,861,600 | — | — |
| 2022-05-23 | $31.62 | $33.18 | 1,718,300 | — | — |
| 2022-05-20 | $30.94 | $32.46 | 1,005,100 | — | — |
| 2022-05-19 | $30.79 | $32.31 | 1,045,600 | — | — |
| 2022-05-18 | $30.89 | $32.41 | 1,163,400 | — | — |
| 2022-05-17 | $31.97 | $33.54 | 2,167,200 | — | — |
| 2022-05-16 | $31.11 | $32.64 | 829,100 | — | — |
| 2022-05-13 | $31.24 | $32.78 | 1,216,700 | — | — |
| 2022-05-12 | $30.86 | $32.38 | 2,057,500 | — | — |
| 2022-05-11 | $30.56 | $32.06 | 1,747,300 | — | — |
| 2022-05-10 | $29.90 | $31.37 | 1,879,600 | — | — |
| 2022-05-09 | $30.57 | $32.07 | 2,421,800 | — | — |
| 2022-05-06 | $32.06 | $33.64 | 1,387,800 | — | — |
| 2022-05-05 | $33.72 | $35.38 | 931,900 | — | — |
| 2022-05-04 | $34.37 | $36.06 | 569,300 | — | — |
| 2022-05-03 | $33.63 | $35.28 | 877,500 | — | — |
| 2022-05-02 | $33.86 | $35.53 | 994,300 | — | — |
| 2022-04-29 | $33.24 | $34.88 | 802,500 | — | — |
| 2022-04-28 | $33.92 | $35.59 | 860,600 | — | — |
| 2022-04-27 | $33.78 | $35.44 | 1,202,700 | — | — |
| 2022-04-26 | $34.01 | $35.68 | 1,104,800 | — | — |
| 2022-04-25 | $35.18 | $36.91 | 1,093,500 | — | — |
| 2022-04-22 | $35.33 | $37.07 | 782,800 | — | — |
| 2022-04-21 | $35.88 | $37.65 | 1,353,800 | — | — |
| 2022-04-20 | $36.48 | $38.28 | 925,000 | — | — |
| 2022-04-19 | $36.20 | $37.98 | 667,900 | — | — |
| 2022-04-18 | $35.97 | $37.74 | 719,600 | — | — |
| 2022-04-14 | $35.85 | $37.61 | 1,431,500 | — | — |
| 2022-04-13 | $35.93 | $37.70 | 608,500 | — | — |
| 2022-04-12 | $35.61 | $37.36 | 750,400 | — | — |
| 2022-04-11 | $35.51 | $37.26 | 726,100 | — | — |
| 2022-04-08 | $35.76 | $37.52 | 740,700 | — | — |
| 2022-04-07 | $35.33 | $37.07 | 693,800 | — | — |
| 2022-04-06 | $35.62 | $37.37 | 974,500 | — | — |
| 2022-04-05 | $35.55 | $37.30 | 758,700 | — | — |
| 2022-04-04 | $36.41 | $38.20 | 617,100 | — | — |
| 2022-04-01 | $36.17 | $37.95 | 770,900 | — | — |
| 2022-03-31 | $36.28 | $38.07 | 679,700 | — | — |
| 2022-03-30 | $36.83 | $38.64 | 1,174,700 | — | — |
| 2022-03-29 | $37.56 | $39.41 | 449,300 | — | — |
| 2022-03-28 | $37.27 | $39.10 | 450,400 | — | — |
| 2022-03-25 | $37.82 | $39.68 | 712,800 | — | — |
| 2022-03-24 | $37.57 | $39.42 | 507,800 | — | — |
| 2022-03-23 | $37.18 | $39.01 | 593,000 | — | — |
| 2022-03-22 | $37.76 | $39.62 | 646,300 | — | — |
| 2022-03-21 | $37.54 | $39.39 | 2,426,000 | — | — |
| 2022-03-18 | $37.68 | $39.53 | 1,781,300 | — | — |
| 2022-03-17 | $37.05 | $38.87 | 1,033,100 | — | — |
| 2022-03-16 | $37.42 | $39.26 | 1,095,200 | — | — |
| 2022-03-15 | $36.62 | $38.42 | 806,600 | — | — |
| 2022-03-14 | $35.72 | $37.48 | 1,297,300 | — | — |
| 2022-03-11 | $36.18 | $37.96 | 736,300 | — | — |
| 2022-03-10 | $36.61 | $38.41 | 1,025,900 | — | — |
| 2022-03-09 | $37.43 | $39.27 | 883,200 | — | — |
| 2022-03-08 | $38.20 | $40.08 | 663,900 | — | — |
| 2022-03-07 | $38.03 | $39.90 | 1,188,700 | — | — |
| 2022-03-04 | $39.07 | $40.99 | 782,500 | — | — |
| 2022-03-03 | $39.53 | $41.48 | 845,300 | — | — |
| 2022-03-02 | $39.32 | $41.25 | 1,097,800 | — | — |
| 2022-03-01 | $37.64 | $39.49 | 987,500 | — | — |
| 2022-02-28 | $38.26 | $39.89 | 1,608,500 | — | — |
| 2022-02-25 | $38.23 | $39.86 | 960,600 | — | — |
| 2022-02-24 | $37.26 | $38.85 | 1,077,600 | — | — |
| 2022-02-23 | $37.43 | $39.03 | 1,355,400 | — | — |
| 2022-02-22 | $38.18 | $39.81 | 1,964,600 | — | — |
| 2022-02-18 | $38.54 | $40.18 | 1,515,700 | — | — |
| 2022-02-17 | $38.66 | $40.31 | 1,321,900 | — | — |
| 2022-02-16 | $38.91 | $40.57 | 1,261,700 | — | — |
| 2022-02-15 | $39.11 | $40.78 | 1,099,200 | — | — |
| 2022-02-14 | $38.75 | $40.40 | 972,700 | — | — |
| 2022-02-11 | $39.45 | $41.13 | 1,080,200 | — | — |
| 2022-02-10 | $40.05 | $41.76 | 1,282,400 | — | — |
| 2022-02-09 | $39.92 | $41.62 | 1,719,500 | — | — |
| 2022-02-08 | $37.35 | $38.94 | 913,100 | — | — |
| 2022-02-07 | $37.18 | $38.76 | 797,800 | — | — |
| 2022-02-04 | $37.25 | $38.84 | 808,500 | — | — |
| 2022-02-03 | $37.45 | $39.05 | 707,800 | — | — |
| 2022-02-02 | $37.27 | $38.86 | 1,019,800 | — | — |
| 2022-02-01 | $36.99 | $38.57 | 1,161,100 | — | — |
| 2022-01-31 | $37.18 | $38.76 | 1,105,700 | — | — |
| 2022-01-28 | $36.71 | $38.27 | 1,269,700 | — | — |
| 2022-01-27 | $35.01 | $36.50 | 997,000 | — | — |
| 2022-01-26 | $34.87 | $36.36 | 1,098,100 | — | — |
| 2022-01-25 | $35.88 | $37.41 | 845,800 | — | — |
| 2022-01-24 | $35.86 | $37.39 | 2,306,700 | — | — |
| 2022-01-21 | $34.82 | $36.30 | 933,600 | — | — |
| 2022-01-20 | $35.27 | $36.77 | 924,000 | — | — |
| 2022-01-19 | $36.48 | $38.03 | 877,000 | — | — |
| 2022-01-18 | $36.70 | $38.26 | 1,022,900 | — | — |
| 2022-01-14 | $37.70 | $39.31 | 1,144,900 | — | — |
| 2022-01-13 | $36.84 | $38.41 | 1,196,000 | — | — |
| 2022-01-12 | $36.22 | $37.76 | 622,400 | — | — |
| 2022-01-11 | $35.86 | $37.39 | 652,300 | — | — |
| 2022-01-10 | $35.97 | $37.50 | 1,492,100 | — | — |
| 2022-01-07 | $36.00 | $37.53 | 1,167,400 | — | — |
| 2022-01-06 | $35.48 | $36.99 | 1,162,800 | — | — |
| 2022-01-05 | $34.76 | $36.24 | 1,028,300 | — | — |
| 2022-01-04 | $35.13 | $36.63 | 1,296,500 | — | — |
| 2022-01-03 | $34.99 | $36.48 | 1,100,700 | — | — |