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
- 2006-03-15 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 | $30.50 | $34.46 | 444,000 | — | — |
| 2022-12-29 | $30.21 | $34.14 | 478,600 | — | — |
| 2022-12-28 | $28.99 | $32.76 | 538,500 | — | — |
| 2022-12-27 | $29.80 | $33.67 | 359,500 | — | — |
| 2022-12-23 | $29.97 | $33.86 | 458,500 | — | — |
| 2022-12-22 | $29.14 | $32.93 | 648,400 | — | — |
| 2022-12-21 | $29.95 | $33.84 | 694,500 | — | — |
| 2022-12-20 | $28.97 | $32.73 | 527,700 | — | — |
| 2022-12-19 | $29.36 | $33.18 | 577,600 | — | — |
| 2022-12-16 | $29.48 | $33.31 | 2,620,500 | — | — |
| 2022-12-15 | $31.20 | $35.25 | 799,700 | — | — |
| 2022-12-14 | $30.86 | $34.87 | 853,900 | — | — |
| 2022-12-13 | $31.25 | $35.31 | 786,600 | — | — |
| 2022-12-12 | $30.75 | $34.75 | 973,800 | — | — |
| 2022-12-09 | $29.10 | $32.88 | 885,400 | — | — |
| 2022-12-08 | $29.10 | $32.88 | 1,327,100 | — | — |
| 2022-12-07 | $29.26 | $33.06 | 1,650,000 | — | — |
| 2022-12-06 | $31.81 | $35.94 | 916,300 | — | — |
| 2022-12-05 | $32.50 | $36.72 | 1,116,300 | — | — |
| 2022-12-02 | $35.06 | $39.62 | 473,800 | — | — |
| 2022-12-01 | $34.83 | $39.36 | 1,050,600 | — | — |
| 2022-11-30 | $34.56 | $39.05 | 1,570,700 | — | — |
| 2022-11-29 | $32.67 | $36.92 | 596,100 | — | — |
| 2022-11-28 | $32.95 | $37.23 | 926,600 | — | — |
| 2022-11-25 | $34.38 | $38.85 | 214,300 | — | — |
| 2022-11-23 | $34.05 | $38.47 | 593,300 | — | — |
| 2022-11-22 | $35.24 | $39.82 | 449,200 | — | — |
| 2022-11-21 | $34.27 | $38.72 | 792,800 | — | — |
| 2022-11-18 | $33.82 | $38.21 | 577,600 | — | — |
| 2022-11-17 | $34.95 | $39.49 | 549,800 | — | — |
| 2022-11-16 | $35.00 | $39.55 | 656,500 | — | — |
| 2022-11-15 | $36.51 | $41.25 | 939,000 | — | — |
| 2022-11-14 | $36.06 | $40.75 | 989,800 | — | — |
| 2022-11-11 | $36.53 | $41.28 | 1,124,400 | — | — |
| 2022-11-10 | $35.16 | $39.73 | 1,201,400 | — | — |
| 2022-11-09 | $31.48 | $35.57 | 955,300 | — | — |
| 2022-11-08 | $33.09 | $37.39 | 814,900 | — | — |
| 2022-11-07 | $32.88 | $37.15 | 1,002,000 | — | — |
| 2022-11-04 | $31.30 | $35.37 | 1,279,400 | — | — |
| 2022-11-03 | $31.27 | $35.33 | 2,528,400 | — | — |
| 2022-11-02 | $27.66 | $31.25 | 1,286,300 | — | — |
| 2022-11-01 | $29.08 | $32.86 | 1,126,200 | — | — |
| 2022-10-31 | $28.89 | $32.64 | 1,000,100 | — | — |
| 2022-10-28 | $28.87 | $32.62 | 1,054,400 | — | — |
| 2022-10-27 | $27.60 | $31.19 | 668,400 | — | — |
| 2022-10-26 | $27.76 | $31.37 | 1,010,300 | — | — |
| 2022-10-25 | $26.84 | $30.33 | 1,378,700 | — | — |
| 2022-10-24 | $27.26 | $30.80 | 1,870,400 | — | — |
| 2022-10-21 | $29.02 | $32.79 | 1,637,900 | — | — |
| 2022-10-20 | $27.59 | $31.18 | 795,700 | — | — |
| 2022-10-19 | $27.98 | $31.62 | 753,500 | — | — |
| 2022-10-18 | $28.06 | $31.71 | 895,800 | — | — |
| 2022-10-17 | $28.84 | $32.59 | 851,700 | — | — |
| 2022-10-14 | $27.67 | $31.27 | 683,400 | — | — |
| 2022-10-13 | $28.92 | $32.68 | 1,008,600 | — | — |
| 2022-10-12 | $28.09 | $31.74 | 682,100 | — | — |
| 2022-10-11 | $28.14 | $31.80 | 773,400 | — | — |
| 2022-10-10 | $27.51 | $31.08 | 1,098,600 | — | — |
| 2022-10-07 | $27.82 | $31.44 | 1,315,400 | — | — |
| 2022-10-06 | $29.02 | $32.79 | 1,276,100 | — | — |
| 2022-10-05 | $30.08 | $33.99 | 796,000 | — | — |
| 2022-10-04 | $30.64 | $34.62 | 1,057,100 | — | — |
| 2022-10-03 | $30.25 | $34.18 | 902,400 | — | — |
| 2022-09-30 | $29.07 | $32.85 | 823,200 | — | — |
| 2022-09-29 | $29.14 | $32.93 | 897,000 | — | — |
| 2022-09-28 | $30.25 | $34.18 | 1,232,200 | — | — |
| 2022-09-27 | $28.93 | $32.69 | 1,026,800 | — | — |
| 2022-09-26 | $27.07 | $30.59 | 975,700 | — | — |
| 2022-09-23 | $27.65 | $31.24 | 1,535,500 | — | — |
| 2022-09-22 | $29.76 | $33.63 | 885,100 | — | — |
| 2022-09-21 | $30.37 | $34.32 | 879,100 | — | — |
| 2022-09-20 | $30.94 | $34.96 | 921,300 | — | — |
| 2022-09-19 | $32.23 | $36.42 | 653,000 | — | — |
| 2022-09-16 | $32.05 | $36.21 | 3,426,400 | — | — |
| 2022-09-15 | $32.84 | $37.11 | 1,134,300 | — | — |
| 2022-09-14 | $34.01 | $38.43 | 964,600 | — | — |
| 2022-09-13 | $35.09 | $39.65 | 1,056,600 | — | — |
| 2022-09-12 | $36.70 | $41.47 | 972,200 | — | — |
| 2022-09-09 | $38.10 | $43.05 | 694,900 | — | — |
| 2022-09-08 | $37.93 | $42.86 | 863,600 | — | — |
| 2022-09-07 | $35.65 | $40.28 | 809,000 | — | — |
| 2022-09-06 | $35.06 | $39.62 | 774,300 | — | — |
| 2022-09-02 | $35.40 | $40.00 | 479,500 | — | — |
| 2022-09-01 | $35.56 | $40.18 | 976,500 | — | — |
| 2022-08-31 | $36.63 | $41.39 | 1,078,200 | — | — |
| 2022-08-30 | $35.55 | $40.17 | 989,200 | — | — |
| 2022-08-29 | $37.70 | $42.60 | 610,700 | — | — |
| 2022-08-26 | $37.96 | $42.89 | 646,900 | — | — |
| 2022-08-25 | $38.81 | $43.85 | 704,800 | — | — |
| 2022-08-24 | $37.94 | $42.87 | 614,700 | — | — |
| 2022-08-23 | $36.86 | $41.65 | 727,600 | — | — |
| 2022-08-22 | $36.86 | $41.65 | 571,000 | — | — |
| 2022-08-19 | $37.60 | $42.49 | 817,500 | — | — |
| 2022-08-18 | $39.04 | $44.11 | 638,000 | — | — |
| 2022-08-17 | $38.13 | $43.08 | 621,900 | — | — |
| 2022-08-16 | $38.22 | $43.19 | 701,400 | — | — |
| 2022-08-15 | $38.74 | $43.77 | 1,183,000 | — | — |
| 2022-08-12 | $40.23 | $45.46 | 604,000 | — | — |
| 2022-08-11 | $39.91 | $45.10 | 1,452,000 | — | — |
| 2022-08-10 | $39.93 | $45.12 | 2,147,000 | — | — |
| 2022-08-09 | $37.84 | $42.76 | 645,900 | — | — |
| 2022-08-08 | $37.75 | $42.66 | 828,200 | — | — |
| 2022-08-05 | $36.91 | $41.71 | 984,500 | — | — |
| 2022-08-04 | $36.68 | $41.45 | 1,251,600 | — | — |
| 2022-08-03 | $37.18 | $42.01 | 1,635,300 | — | — |
| 2022-08-02 | $37.48 | $42.35 | 1,798,300 | — | — |
| 2022-08-01 | $35.67 | $40.31 | 883,900 | — | — |
| 2022-07-29 | $36.02 | $40.70 | 987,100 | — | — |
| 2022-07-28 | $34.06 | $38.49 | 772,300 | — | — |
| 2022-07-27 | $32.49 | $36.71 | 693,200 | — | — |
| 2022-07-26 | $30.66 | $34.64 | 640,900 | — | — |
| 2022-07-25 | $31.65 | $35.76 | 724,400 | — | — |
| 2022-07-22 | $30.72 | $34.71 | 711,400 | — | — |
| 2022-07-21 | $31.56 | $35.66 | 666,800 | — | — |
| 2022-07-20 | $33.12 | $37.42 | 643,500 | — | — |
| 2022-07-19 | $32.27 | $36.46 | 653,100 | — | — |
| 2022-07-18 | $31.00 | $35.03 | 600,500 | — | — |
| 2022-07-15 | $29.65 | $33.50 | 1,193,400 | — | — |
| 2022-07-14 | $28.01 | $31.65 | 1,120,200 | — | — |
| 2022-07-13 | $27.96 | $31.59 | 515,400 | — | — |
| 2022-07-12 | $28.05 | $31.70 | 643,100 | — | — |
| 2022-07-11 | $28.18 | $31.84 | 744,700 | — | — |
| 2022-07-08 | $28.52 | $32.23 | 790,200 | — | — |
| 2022-07-07 | $29.78 | $33.65 | 1,103,900 | — | — |
| 2022-07-06 | $27.92 | $31.55 | 781,300 | — | — |
| 2022-07-05 | $28.07 | $31.72 | 1,361,000 | — | — |
| 2022-07-01 | $28.87 | $32.62 | 1,183,700 | — | — |
| 2022-06-30 | $27.17 | $30.70 | 1,118,200 | — | — |
| 2022-06-29 | $27.84 | $31.46 | 824,800 | — | — |
| 2022-06-28 | $28.91 | $32.67 | 796,700 | — | — |
| 2022-06-27 | $29.33 | $33.14 | 1,396,500 | — | — |
| 2022-06-24 | $26.87 | $30.36 | 2,392,900 | — | — |
| 2022-06-23 | $28.16 | $31.82 | 1,445,300 | — | — |
| 2022-06-22 | $29.44 | $33.27 | 1,220,400 | — | — |
| 2022-06-21 | $31.15 | $35.20 | 816,800 | — | — |
| 2022-06-17 | $30.25 | $34.18 | 2,540,500 | — | — |
| 2022-06-16 | $31.10 | $35.14 | 944,600 | — | — |
| 2022-06-15 | $33.44 | $37.79 | 611,100 | — | — |
| 2022-06-14 | $33.51 | $37.86 | 889,500 | — | — |
| 2022-06-13 | $32.79 | $37.05 | 1,258,400 | — | — |
| 2022-06-10 | $35.41 | $40.01 | 571,300 | — | — |
| 2022-06-09 | $36.67 | $41.44 | 983,000 | — | — |
| 2022-06-08 | $37.58 | $42.46 | 1,250,000 | — | — |
| 2022-06-07 | $37.13 | $41.96 | 529,700 | — | — |
| 2022-06-06 | $36.53 | $41.28 | 772,900 | — | — |
| 2022-06-03 | $35.64 | $40.27 | 951,900 | — | — |
| 2022-06-02 | $36.76 | $41.54 | 964,000 | — | — |
| 2022-06-01 | $34.70 | $39.21 | 1,594,200 | — | — |
| 2022-05-31 | $32.58 | $36.81 | 697,000 | — | — |
| 2022-05-27 | $33.08 | $37.38 | 518,300 | — | — |
| 2022-05-26 | $32.36 | $36.57 | 801,100 | — | — |
| 2022-05-25 | $32.55 | $36.78 | 1,133,300 | — | — |
| 2022-05-24 | $32.14 | $36.32 | 1,017,900 | — | — |
| 2022-05-23 | $34.08 | $38.51 | 887,500 | — | — |
| 2022-05-20 | $33.00 | $37.29 | 974,000 | — | — |
| 2022-05-19 | $33.13 | $37.44 | 1,178,700 | — | — |
| 2022-05-18 | $33.80 | $38.19 | 1,590,100 | — | — |
| 2022-05-17 | $33.47 | $37.82 | 957,000 | — | — |
| 2022-05-16 | $31.35 | $35.42 | 787,900 | — | — |
| 2022-05-13 | $31.81 | $35.94 | 1,002,200 | — | — |
| 2022-05-12 | $29.67 | $33.53 | 1,308,500 | — | — |
| 2022-05-11 | $28.04 | $31.68 | 1,156,100 | — | — |
| 2022-05-10 | $29.18 | $32.97 | 1,218,100 | — | — |
| 2022-05-09 | $28.49 | $32.19 | 1,296,000 | — | — |
| 2022-05-06 | $32.13 | $36.31 | 981,400 | — | — |
| 2022-05-05 | $30.82 | $34.83 | 1,025,600 | — | — |
| 2022-05-04 | $31.11 | $35.15 | 1,188,400 | — | — |
| 2022-05-03 | $30.51 | $34.47 | 1,760,100 | — | — |
| 2022-05-02 | $31.34 | $35.41 | 3,438,200 | — | — |
| 2022-04-29 | $28.07 | $31.72 | 1,262,700 | — | — |
| 2022-04-28 | $29.06 | $32.84 | 871,600 | — | — |
| 2022-04-27 | $28.04 | $31.68 | 747,700 | — | — |
| 2022-04-26 | $28.07 | $31.72 | 1,114,500 | — | — |
| 2022-04-25 | $29.37 | $33.19 | 1,386,200 | — | — |
| 2022-04-22 | $30.35 | $34.29 | 2,377,200 | — | — |
| 2022-04-21 | $32.40 | $36.61 | 1,940,400 | — | — |
| 2022-04-20 | $30.16 | $34.08 | 840,800 | — | — |
| 2022-04-19 | $30.55 | $34.52 | 647,800 | — | — |
| 2022-04-18 | $30.20 | $34.12 | 673,900 | — | — |
| 2022-04-14 | $31.20 | $35.25 | 559,900 | — | — |
| 2022-04-13 | $31.53 | $35.63 | 967,000 | — | — |
| 2022-04-12 | $30.24 | $34.17 | 1,948,600 | — | — |
| 2022-04-11 | $28.64 | $32.36 | 1,477,200 | — | — |
| 2022-04-08 | $28.13 | $31.79 | 1,638,000 | — | — |
| 2022-04-07 | $28.65 | $32.37 | 1,063,500 | — | — |
| 2022-04-06 | $28.94 | $32.70 | 1,335,400 | — | — |
| 2022-04-05 | $28.75 | $32.49 | 1,063,100 | — | — |
| 2022-04-04 | $30.83 | $34.84 | 891,600 | — | — |
| 2022-04-01 | $31.49 | $35.58 | 1,310,800 | — | — |
| 2022-03-31 | $31.01 | $35.04 | 1,220,600 | — | — |
| 2022-03-30 | $30.24 | $34.17 | 502,400 | — | — |
| 2022-03-29 | $30.52 | $34.49 | 1,384,700 | — | — |
| 2022-03-28 | $30.23 | $34.16 | 1,242,300 | — | — |
| 2022-03-25 | $31.74 | $35.86 | 574,800 | — | — |
| 2022-03-24 | $31.52 | $35.62 | 793,000 | — | — |
| 2022-03-23 | $30.02 | $33.92 | 872,500 | — | — |
| 2022-03-22 | $31.71 | $35.83 | 1,022,500 | — | — |
| 2022-03-21 | $30.28 | $34.21 | 1,190,300 | — | — |
| 2022-03-18 | $30.48 | $34.44 | 2,333,400 | — | — |
| 2022-03-17 | $31.46 | $35.55 | 731,700 | — | — |
| 2022-03-16 | $29.92 | $33.81 | 689,100 | — | — |
| 2022-03-15 | $28.57 | $32.28 | 1,087,700 | — | — |
| 2022-03-14 | $29.47 | $33.30 | 1,024,400 | — | — |
| 2022-03-11 | $30.84 | $34.85 | 629,500 | — | — |
| 2022-03-10 | $31.92 | $36.07 | 615,200 | — | — |
| 2022-03-09 | $32.60 | $36.84 | 1,350,900 | — | — |
| 2022-03-08 | $31.48 | $35.57 | 1,932,700 | — | — |
| 2022-03-07 | $29.72 | $33.58 | 1,768,300 | — | — |
| 2022-03-04 | $30.23 | $34.16 | 1,143,100 | — | — |
| 2022-03-03 | $32.00 | $36.16 | 808,100 | — | — |
| 2022-03-02 | $34.13 | $38.57 | 922,400 | — | — |
| 2022-03-01 | $33.13 | $37.44 | 1,388,700 | — | — |
| 2022-02-28 | $32.74 | $36.99 | 1,757,600 | — | — |
| 2022-02-25 | $30.05 | $33.95 | 815,500 | — | — |
| 2022-02-24 | $30.00 | $33.90 | 1,381,600 | — | — |
| 2022-02-23 | $27.46 | $31.03 | 986,100 | — | — |
| 2022-02-22 | $26.72 | $30.19 | 910,500 | — | — |
| 2022-02-18 | $26.93 | $30.43 | 874,000 | — | — |
| 2022-02-17 | $27.12 | $30.64 | 1,098,500 | — | — |
| 2022-02-16 | $28.13 | $31.79 | 885,900 | — | — |
| 2022-02-15 | $29.09 | $32.87 | 1,316,700 | — | — |
| 2022-02-14 | $26.92 | $30.42 | 2,547,600 | — | — |
| 2022-02-11 | $29.94 | $33.83 | 2,606,200 | — | — |
| 2022-02-10 | $32.95 | $37.23 | 2,164,800 | — | — |
| 2022-02-09 | $32.79 | $37.05 | 532,100 | — | — |
| 2022-02-08 | $31.24 | $35.30 | 479,100 | — | — |
| 2022-02-07 | $30.84 | $34.85 | 595,100 | — | — |
| 2022-02-04 | $30.99 | $35.02 | 557,900 | — | — |
| 2022-02-03 | $30.29 | $34.23 | 695,200 | — | — |
| 2022-02-02 | $31.33 | $35.40 | 1,353,200 | — | — |
| 2022-02-01 | $31.99 | $36.15 | 906,700 | — | — |
| 2022-01-31 | $30.54 | $34.51 | 728,500 | — | — |
| 2022-01-28 | $29.74 | $33.60 | 1,116,600 | — | — |
| 2022-01-27 | $28.43 | $32.12 | 1,114,800 | — | — |
| 2022-01-26 | $30.08 | $33.99 | 1,130,600 | — | — |
| 2022-01-25 | $32.03 | $36.19 | 1,120,800 | — | — |
| 2022-01-24 | $31.91 | $36.06 | 1,415,700 | — | — |
| 2022-01-21 | $30.00 | $33.90 | 1,338,500 | — | — |
| 2022-01-20 | $31.24 | $35.30 | 907,800 | — | — |
| 2022-01-19 | $33.06 | $37.36 | 980,700 | — | — |
| 2022-01-18 | $33.40 | $37.74 | 1,461,500 | — | — |
| 2022-01-14 | $32.40 | $36.61 | 911,500 | — | — |
| 2022-01-13 | $32.81 | $37.07 | 1,268,600 | — | — |
| 2022-01-12 | $34.68 | $39.19 | 923,500 | — | — |
| 2022-01-11 | $36.74 | $41.51 | 538,100 | — | — |
| 2022-01-10 | $34.86 | $39.39 | 798,900 | — | — |
| 2022-01-07 | $35.88 | $40.54 | 407,600 | — | — |
| 2022-01-06 | $36.35 | $41.07 | 617,300 | — | — |
| 2022-01-05 | $37.44 | $42.31 | 1,000,100 | — | — |
| 2022-01-04 | $37.69 | $42.59 | 568,400 | — | — |
| 2022-01-03 | $36.54 | $41.29 | 856,000 | — | — |