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
- 2020-03-03 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 | $29.23 | $29.36 | 1,003,000 | — | — |
| 2022-12-29 | $29.53 | $29.67 | 1,738,200 | — | — |
| 2022-12-28 | $28.62 | $28.75 | 824,900 | — | — |
| 2022-12-27 | $28.58 | $28.71 | 879,700 | — | — |
| 2022-12-23 | $28.22 | $28.35 | 738,200 | — | — |
| 2022-12-22 | $28.01 | $28.14 | 939,500 | — | — |
| 2022-12-21 | $28.22 | $28.35 | 1,500,800 | — | — |
| 2022-12-20 | $28.00 | $28.13 | 1,616,900 | — | — |
| 2022-12-19 | $27.99 | $28.12 | 2,178,800 | — | — |
| 2022-12-16 | $28.31 | $28.44 | 1,393,300 | — | — |
| 2022-12-15 | $28.74 | $28.87 | 2,065,800 | — | — |
| 2022-12-14 | $29.01 | $29.14 | 1,775,100 | — | — |
| 2022-12-13 | $28.84 | $28.97 | 1,226,300 | — | — |
| 2022-12-12 | $28.49 | $28.62 | 569,300 | — | — |
| 2022-12-09 | $28.17 | $28.30 | 829,200 | — | — |
| 2022-12-08 | $28.33 | $28.46 | 727,800 | — | — |
| 2022-12-07 | $27.89 | $28.02 | 784,200 | — | — |
| 2022-12-06 | $28.08 | $28.21 | 1,803,700 | — | — |
| 2022-12-05 | $28.67 | $28.80 | 550,900 | — | — |
| 2022-12-02 | $29.47 | $29.61 | 629,100 | — | — |
| 2022-12-01 | $29.50 | $29.64 | 839,700 | — | — |
| 2022-11-30 | $28.97 | $29.10 | 966,000 | — | — |
| 2022-11-29 | $28.16 | $28.29 | 891,600 | — | — |
| 2022-11-28 | $28.31 | $28.44 | 719,100 | — | — |
| 2022-11-25 | $28.80 | $28.93 | 329,900 | — | — |
| 2022-11-23 | $28.96 | $29.09 | 709,000 | — | — |
| 2022-11-22 | $28.41 | $28.54 | 783,100 | — | — |
| 2022-11-21 | $27.56 | $27.69 | 774,600 | — | — |
| 2022-11-18 | $27.66 | $27.79 | 815,700 | — | — |
| 2022-11-17 | $26.87 | $26.99 | 1,003,100 | — | — |
| 2022-11-16 | $27.26 | $27.39 | 907,400 | — | — |
| 2022-11-15 | $27.02 | $27.14 | 949,900 | — | — |
| 2022-11-14 | $26.93 | $27.05 | 1,470,900 | — | — |
| 2022-11-11 | $28.27 | $28.40 | 2,162,000 | — | — |
| 2022-11-10 | $27.02 | $27.14 | 2,319,400 | — | — |
| 2022-11-09 | $25.27 | $25.39 | 556,200 | — | — |
| 2022-11-08 | $25.73 | $25.85 | 856,500 | — | — |
| 2022-11-07 | $25.64 | $25.76 | 1,263,500 | — | — |
| 2022-11-04 | $25.00 | $25.11 | 1,639,300 | — | — |
| 2022-11-03 | $25.44 | $25.56 | 2,912,700 | — | — |
| 2022-11-02 | $26.02 | $26.14 | 853,800 | — | — |
| 2022-11-01 | $26.54 | $26.66 | 904,100 | — | — |
| 2022-10-31 | $26.99 | $27.11 | 1,702,500 | — | — |
| 2022-10-28 | $26.63 | $26.75 | 813,200 | — | — |
| 2022-10-27 | $26.27 | $26.39 | 819,200 | — | — |
| 2022-10-26 | $26.25 | $26.37 | 1,124,500 | — | — |
| 2022-10-25 | $26.69 | $26.81 | 1,140,700 | — | — |
| 2022-10-24 | $26.05 | $26.17 | 1,171,000 | — | — |
| 2022-10-21 | $26.11 | $26.23 | 1,039,300 | — | — |
| 2022-10-20 | $25.02 | $25.14 | 1,125,500 | — | — |
| 2022-10-19 | $25.60 | $25.72 | 1,060,100 | — | — |
| 2022-10-18 | $25.74 | $25.86 | 879,300 | — | — |
| 2022-10-17 | $25.23 | $25.35 | 853,100 | — | — |
| 2022-10-14 | $23.94 | $24.05 | 710,900 | — | — |
| 2022-10-13 | $24.58 | $24.68 | 1,537,500 | — | — |
| 2022-10-12 | $24.23 | $24.33 | 1,282,400 | — | — |
| 2022-10-11 | $24.43 | $24.53 | 1,432,200 | — | — |
| 2022-10-10 | $24.73 | $24.83 | 1,768,900 | — | — |
| 2022-10-07 | $24.75 | $24.85 | 1,716,800 | — | — |
| 2022-10-06 | $26.60 | $26.71 | 1,524,800 | — | — |
| 2022-10-05 | $27.28 | $27.39 | 850,800 | — | — |
| 2022-10-04 | $27.39 | $27.50 | 1,599,100 | — | — |
| 2022-10-03 | $25.84 | $25.95 | 1,589,900 | — | — |
| 2022-09-30 | $25.29 | $25.39 | 1,102,600 | — | — |
| 2022-09-29 | $25.76 | $25.87 | 713,600 | — | — |
| 2022-09-28 | $26.23 | $26.34 | 1,234,300 | — | — |
| 2022-09-27 | $25.30 | $25.40 | 1,086,900 | — | — |
| 2022-09-26 | $25.75 | $25.86 | 1,142,800 | — | — |
| 2022-09-23 | $26.20 | $26.31 | 1,236,900 | — | — |
| 2022-09-22 | $26.75 | $26.86 | 1,653,100 | — | — |
| 2022-09-21 | $27.94 | $28.05 | 474,400 | — | — |
| 2022-09-20 | $28.31 | $28.43 | 1,184,200 | — | — |
| 2022-09-19 | $28.40 | $28.52 | 705,900 | — | — |
| 2022-09-16 | $28.02 | $28.14 | 2,217,300 | — | — |
| 2022-09-15 | $29.31 | $29.43 | 1,428,700 | — | — |
| 2022-09-14 | $30.04 | $30.16 | 981,900 | — | — |
| 2022-09-13 | $30.01 | $30.13 | 1,098,100 | — | — |
| 2022-09-12 | $30.75 | $30.88 | 1,465,200 | — | — |
| 2022-09-09 | $30.40 | $30.52 | 1,349,200 | — | — |
| 2022-09-08 | $28.81 | $28.93 | 666,200 | — | — |
| 2022-09-07 | $28.83 | $28.95 | 2,195,800 | — | — |
| 2022-09-06 | $28.55 | $28.67 | 776,600 | — | — |
| 2022-09-02 | $28.70 | $28.82 | 1,018,600 | — | — |
| 2022-09-01 | $29.19 | $29.31 | 2,494,500 | — | — |
| 2022-08-31 | $28.10 | $28.22 | 897,600 | — | — |
| 2022-08-30 | $28.23 | $28.35 | 607,600 | — | — |
| 2022-08-29 | $28.41 | $28.53 | 566,900 | — | — |
| 2022-08-26 | $28.27 | $28.39 | 677,400 | — | — |
| 2022-08-25 | $29.34 | $29.46 | 789,800 | — | — |
| 2022-08-24 | $28.88 | $29.00 | 652,400 | — | — |
| 2022-08-23 | $28.12 | $28.24 | 628,200 | — | — |
| 2022-08-22 | $28.16 | $28.28 | 885,100 | — | — |
| 2022-08-19 | $28.88 | $29.00 | 623,200 | — | — |
| 2022-08-18 | $29.24 | $29.36 | 671,800 | — | — |
| 2022-08-17 | $29.35 | $29.47 | 873,100 | — | — |
| 2022-08-16 | $29.55 | $29.67 | 672,200 | — | — |
| 2022-08-15 | $29.15 | $29.27 | 741,500 | — | — |
| 2022-08-12 | $29.36 | $29.48 | 648,600 | — | — |
| 2022-08-11 | $28.86 | $28.98 | 1,134,000 | — | — |
| 2022-08-10 | $28.76 | $28.88 | 788,900 | — | — |
| 2022-08-09 | $28.21 | $28.33 | 707,400 | — | — |
| 2022-08-08 | $29.00 | $29.12 | 1,122,200 | — | — |
| 2022-08-05 | $28.59 | $28.71 | 647,000 | — | — |
| 2022-08-04 | $28.48 | $28.60 | 851,400 | — | — |
| 2022-08-03 | $28.50 | $28.62 | 910,300 | — | — |
| 2022-08-02 | $27.69 | $27.80 | 729,400 | — | — |
| 2022-08-01 | $27.56 | $27.67 | 1,061,000 | — | — |
| 2022-07-29 | $27.65 | $27.76 | 1,768,200 | — | — |
| 2022-07-28 | $27.94 | $28.05 | 2,046,300 | — | — |
| 2022-07-27 | $27.44 | $27.55 | 1,784,100 | — | — |
| 2022-07-26 | $26.56 | $26.67 | 1,191,600 | — | — |
| 2022-07-25 | $27.34 | $27.45 | 751,200 | — | — |
| 2022-07-22 | $27.23 | $27.34 | 1,038,000 | — | — |
| 2022-07-21 | $26.99 | $27.10 | 870,800 | — | — |
| 2022-07-20 | $26.59 | $26.70 | 831,500 | — | — |
| 2022-07-19 | $25.94 | $26.05 | 1,534,100 | — | — |
| 2022-07-18 | $25.17 | $25.27 | 772,600 | — | — |
| 2022-07-15 | $25.07 | $25.17 | 572,700 | — | — |
| 2022-07-14 | $24.73 | $24.82 | 1,271,200 | — | — |
| 2022-07-13 | $24.70 | $24.79 | 1,041,500 | — | — |
| 2022-07-12 | $24.99 | $25.08 | 1,754,500 | — | — |
| 2022-07-11 | $25.03 | $25.12 | 1,155,600 | — | — |
| 2022-07-08 | $25.81 | $25.90 | 862,100 | — | — |
| 2022-07-07 | $26.11 | $26.20 | 823,600 | — | — |
| 2022-07-06 | $25.70 | $25.79 | 1,812,700 | — | — |
| 2022-07-05 | $25.49 | $25.58 | 1,524,000 | — | — |
| 2022-07-01 | $25.93 | $26.02 | 876,900 | — | — |
| 2022-06-30 | $25.80 | $25.89 | 2,607,800 | — | — |
| 2022-06-29 | $26.26 | $26.36 | 999,900 | — | — |
| 2022-06-28 | $26.34 | $26.44 | 931,300 | — | — |
| 2022-06-27 | $27.27 | $27.37 | 432,000 | — | — |
| 2022-06-24 | $27.36 | $27.46 | 929,000 | — | — |
| 2022-06-23 | $26.96 | $27.06 | 1,130,900 | — | — |
| 2022-06-22 | $25.70 | $25.79 | 899,100 | — | — |
| 2022-06-21 | $25.63 | $25.72 | 1,045,700 | — | — |
| 2022-06-17 | $24.89 | $24.98 | 1,082,600 | — | — |
| 2022-06-16 | $24.75 | $24.84 | 1,607,800 | — | — |
| 2022-06-15 | $26.68 | $26.78 | 932,400 | — | — |
| 2022-06-14 | $26.34 | $26.44 | 1,208,900 | — | — |
| 2022-06-13 | $27.23 | $27.33 | 1,182,500 | — | — |
| 2022-06-10 | $28.47 | $28.57 | 1,394,600 | — | — |
| 2022-06-09 | $29.58 | $29.69 | 739,700 | — | — |
| 2022-06-08 | $30.53 | $30.64 | 1,149,900 | — | — |
| 2022-06-07 | $31.89 | $32.01 | 375,800 | — | — |
| 2022-06-06 | $32.06 | $32.18 | 1,395,400 | — | — |
| 2022-06-03 | $31.56 | $31.67 | 818,700 | — | — |
| 2022-06-02 | $31.69 | $31.80 | 856,100 | — | — |
| 2022-06-01 | $30.83 | $30.94 | 1,309,100 | — | — |
| 2022-05-31 | $30.57 | $30.68 | 1,569,900 | — | — |
| 2022-05-27 | $30.70 | $30.81 | 620,500 | — | — |
| 2022-05-26 | $29.74 | $29.85 | 2,022,100 | — | — |
| 2022-05-25 | $29.19 | $29.30 | 1,882,000 | — | — |
| 2022-05-24 | $29.57 | $29.68 | 911,300 | — | — |
| 2022-05-23 | $29.81 | $29.92 | 984,800 | — | — |
| 2022-05-20 | $29.26 | $29.37 | 1,241,200 | — | — |
| 2022-05-19 | $28.39 | $28.49 | 1,235,800 | — | — |
| 2022-05-18 | $27.78 | $27.88 | 1,312,200 | — | — |
| 2022-05-17 | $28.86 | $28.96 | 597,100 | — | — |
| 2022-05-16 | $28.69 | $28.79 | 1,035,500 | — | — |
| 2022-05-13 | $28.00 | $28.10 | 1,465,100 | — | — |
| 2022-05-12 | $26.73 | $26.83 | 2,167,100 | — | — |
| 2022-05-11 | $27.22 | $27.32 | 838,000 | — | — |
| 2022-05-10 | $28.30 | $28.40 | 1,017,700 | — | — |
| 2022-05-09 | $28.09 | $28.19 | 1,862,000 | — | — |
| 2022-05-06 | $29.59 | $29.70 | 1,284,200 | — | — |
| 2022-05-05 | $28.86 | $28.96 | 2,085,800 | — | — |
| 2022-05-04 | $29.49 | $29.60 | 2,145,100 | — | — |
| 2022-05-03 | $29.72 | $29.83 | 1,278,900 | — | — |
| 2022-05-02 | $30.06 | $30.17 | 1,808,500 | — | — |
| 2022-04-29 | $30.13 | $30.24 | 1,501,900 | — | — |
| 2022-04-28 | $32.00 | $32.12 | 870,200 | — | — |
| 2022-04-27 | $31.80 | $31.92 | 1,294,900 | — | — |
| 2022-04-26 | $31.08 | $31.19 | 2,022,200 | — | — |
| 2022-04-25 | $30.93 | $31.04 | 1,383,800 | — | — |
| 2022-04-22 | $31.06 | $31.17 | 2,560,600 | — | — |
| 2022-04-21 | $33.21 | $33.33 | 1,082,300 | — | — |
| 2022-04-20 | $33.53 | $33.65 | 1,035,800 | — | — |
| 2022-04-19 | $33.47 | $33.59 | 950,900 | — | — |
| 2022-04-18 | $32.72 | $32.84 | 540,300 | — | — |
| 2022-04-14 | $32.84 | $32.96 | 587,100 | — | — |
| 2022-04-13 | $33.09 | $33.20 | 1,373,600 | — | — |
| 2022-04-12 | $32.44 | $32.55 | 1,020,100 | — | — |
| 2022-04-11 | $32.52 | $32.63 | 964,200 | — | — |
| 2022-04-08 | $32.57 | $32.68 | 1,357,300 | — | — |
| 2022-04-07 | $33.15 | $33.26 | 2,709,100 | — | — |
| 2022-04-06 | $30.94 | $31.04 | 927,800 | — | — |
| 2022-04-05 | $31.06 | $31.16 | 1,050,000 | — | — |
| 2022-04-04 | $31.57 | $31.67 | 586,100 | — | — |
| 2022-04-01 | $32.24 | $32.35 | 1,058,200 | — | — |
| 2022-03-31 | $32.54 | $32.65 | 1,679,800 | — | — |
| 2022-03-30 | $31.84 | $31.94 | 885,600 | — | — |
| 2022-03-29 | $32.37 | $32.48 | 1,432,700 | — | — |
| 2022-03-28 | $32.20 | $32.30 | 1,673,400 | — | — |
| 2022-03-25 | $30.98 | $31.08 | 733,600 | — | — |
| 2022-03-24 | $30.92 | $31.02 | 1,153,900 | — | — |
| 2022-03-23 | $31.10 | $31.20 | 1,201,100 | — | — |
| 2022-03-22 | $30.72 | $30.82 | 1,432,400 | — | — |
| 2022-03-21 | $30.92 | $31.02 | 1,314,800 | — | — |
| 2022-03-18 | $30.89 | $30.99 | 2,084,600 | — | — |
| 2022-03-17 | $29.89 | $29.99 | 819,700 | — | — |
| 2022-03-16 | $29.66 | $29.76 | 1,777,500 | — | — |
| 2022-03-15 | $28.44 | $28.53 | 1,554,500 | — | — |
| 2022-03-14 | $28.14 | $28.23 | 1,684,200 | — | — |
| 2022-03-11 | $28.58 | $28.67 | 1,916,300 | — | — |
| 2022-03-10 | $28.74 | $28.83 | 1,147,600 | — | — |
| 2022-03-09 | $28.59 | $28.68 | 2,869,800 | — | — |
| 2022-03-08 | $27.50 | $27.59 | 2,526,000 | — | — |
| 2022-03-07 | $26.29 | $26.38 | 2,168,800 | — | — |
| 2022-03-04 | $28.12 | $28.21 | 1,756,400 | — | — |
| 2022-03-03 | $28.81 | $28.90 | 1,263,800 | — | — |
| 2022-03-02 | $29.43 | $29.53 | 1,424,900 | — | — |
| 2022-03-01 | $29.21 | $29.31 | 1,152,900 | — | — |
| 2022-02-28 | $29.25 | $29.35 | 855,300 | — | — |
| 2022-02-25 | $29.23 | $29.33 | 1,302,600 | — | — |
| 2022-02-24 | $28.43 | $28.52 | 1,365,200 | — | — |
| 2022-02-23 | $27.62 | $27.71 | 873,500 | — | — |
| 2022-02-22 | $28.24 | $28.33 | 1,091,200 | — | — |
| 2022-02-18 | $28.42 | $28.51 | 1,788,900 | — | — |
| 2022-02-17 | $28.87 | $28.96 | 2,230,200 | — | — |
| 2022-02-16 | $29.46 | $29.56 | 2,576,400 | — | — |
| 2022-02-15 | $29.87 | $29.97 | 1,644,600 | — | — |
| 2022-02-14 | $30.07 | $30.17 | 2,476,900 | — | — |
| 2022-02-11 | $30.99 | $31.09 | 3,705,300 | — | — |
| 2022-02-10 | $32.40 | $32.51 | 2,689,500 | — | — |
| 2022-02-09 | $32.91 | $33.02 | 1,630,200 | — | — |
| 2022-02-08 | $31.91 | $32.01 | 787,900 | — | — |
| 2022-02-07 | $31.78 | $31.88 | 881,100 | — | — |
| 2022-02-04 | $31.60 | $31.70 | 1,021,900 | — | — |
| 2022-02-03 | $31.49 | $31.59 | 1,053,400 | — | — |
| 2022-02-02 | $32.72 | $32.83 | 807,300 | — | — |
| 2022-02-01 | $33.49 | $33.60 | 901,100 | — | — |
| 2022-01-31 | $32.87 | $32.98 | 1,012,100 | — | — |
| 2022-01-28 | $31.72 | $31.82 | 1,389,200 | — | — |
| 2022-01-27 | $31.24 | $31.34 | 1,210,600 | — | — |
| 2022-01-26 | $32.01 | $32.11 | 1,187,000 | — | — |
| 2022-01-25 | $32.11 | $32.21 | 1,343,500 | — | — |
| 2022-01-24 | $32.50 | $32.61 | 1,737,100 | — | — |
| 2022-01-21 | $31.56 | $31.66 | 1,147,900 | — | — |
| 2022-01-20 | $32.38 | $32.49 | 983,200 | — | — |
| 2022-01-19 | $33.00 | $33.11 | 1,327,200 | — | — |
| 2022-01-18 | $33.56 | $33.67 | 1,578,800 | — | — |
| 2022-01-14 | $34.13 | $34.23 | 1,120,600 | — | — |
| 2022-01-13 | $35.43 | $35.53 | 1,787,300 | — | — |
| 2022-01-12 | $34.84 | $34.94 | 1,459,800 | — | — |
| 2022-01-11 | $34.71 | $34.81 | 1,255,700 | — | — |
| 2022-01-10 | $34.55 | $34.65 | 1,027,800 | — | — |
| 2022-01-07 | $35.30 | $35.40 | 1,072,200 | — | — |
| 2022-01-06 | $35.56 | $35.66 | 2,187,800 | — | — |
| 2022-01-05 | $35.42 | $35.52 | 1,626,500 | — | — |
| 2022-01-04 | $37.08 | $37.19 | 1,159,800 | — | — |
| 2022-01-03 | $37.76 | $37.87 | 714,700 | — | — |