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
- 2012-11-21 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 | $31.59 | $35.03 | 296,100 | — | — |
| 2022-12-29 | $32.10 | $35.59 | 653,800 | — | — |
| 2022-12-28 | $31.83 | $35.29 | 800,400 | — | — |
| 2022-12-27 | $33.18 | $36.79 | 1,020,000 | — | — |
| 2022-12-23 | $31.94 | $35.41 | 500,800 | — | — |
| 2022-12-22 | $33.40 | $37.03 | 429,000 | — | — |
| 2022-12-21 | $34.54 | $37.73 | 492,600 | — | — |
| 2022-12-20 | $32.24 | $35.22 | 424,400 | — | — |
| 2022-12-19 | $31.85 | $34.79 | 706,100 | — | — |
| 2022-12-16 | $32.85 | $35.88 | 527,200 | — | — |
| 2022-12-15 | $32.90 | $35.94 | 724,700 | — | — |
| 2022-12-14 | $33.96 | $37.10 | 391,400 | — | — |
| 2022-12-13 | $34.59 | $37.79 | 586,300 | — | — |
| 2022-12-12 | $34.31 | $37.48 | 1,073,600 | — | — |
| 2022-12-09 | $34.88 | $38.10 | 1,418,200 | — | — |
| 2022-12-08 | $32.84 | $35.87 | 933,500 | — | — |
| 2022-12-07 | $31.17 | $34.05 | 795,500 | — | — |
| 2022-12-06 | $32.39 | $35.38 | 775,200 | — | — |
| 2022-12-05 | $31.51 | $34.42 | 1,132,400 | — | — |
| 2022-12-02 | $29.85 | $32.61 | 973,700 | — | — |
| 2022-12-01 | $29.39 | $32.11 | 680,400 | — | — |
| 2022-11-30 | $30.46 | $33.27 | 1,831,800 | — | — |
| 2022-11-29 | $29.91 | $32.67 | 1,056,600 | — | — |
| 2022-11-28 | $27.53 | $30.07 | 390,300 | — | — |
| 2022-11-25 | $27.11 | $29.61 | 431,400 | — | — |
| 2022-11-23 | $27.84 | $30.41 | 345,800 | — | — |
| 2022-11-22 | $27.04 | $29.54 | 644,700 | — | — |
| 2022-11-21 | $26.83 | $29.31 | 384,100 | — | — |
| 2022-11-18 | $28.14 | $30.74 | 524,000 | — | — |
| 2022-11-17 | $29.60 | $32.33 | 893,500 | — | — |
| 2022-11-16 | $29.85 | $32.61 | 375,800 | — | — |
| 2022-11-15 | $32.29 | $35.27 | 694,500 | — | — |
| 2022-11-14 | $29.49 | $32.21 | 332,100 | — | — |
| 2022-11-11 | $29.63 | $32.37 | 577,400 | — | — |
| 2022-11-10 | $28.00 | $30.59 | 303,900 | — | — |
| 2022-11-09 | $25.36 | $27.70 | 783,100 | — | — |
| 2022-11-08 | $27.92 | $30.50 | 375,200 | — | — |
| 2022-11-07 | $28.29 | $30.90 | 520,300 | — | — |
| 2022-11-04 | $28.63 | $31.28 | 575,100 | — | — |
| 2022-11-03 | $26.67 | $29.13 | 447,800 | — | — |
| 2022-11-02 | $26.54 | $28.99 | 681,500 | — | — |
| 2022-11-01 | $27.17 | $29.68 | 466,000 | — | — |
| 2022-10-31 | $25.23 | $27.56 | 433,000 | — | — |
| 2022-10-28 | $24.34 | $26.59 | 630,200 | — | — |
| 2022-10-27 | $25.62 | $27.99 | 571,400 | — | — |
| 2022-10-26 | $26.15 | $28.57 | 736,700 | — | — |
| 2022-10-25 | $23.72 | $25.91 | 595,100 | — | — |
| 2022-10-24 | $22.52 | $24.60 | 1,453,800 | — | — |
| 2022-10-21 | $25.23 | $27.56 | 528,600 | — | — |
| 2022-10-20 | $25.13 | $27.45 | 691,900 | — | — |
| 2022-10-19 | $24.54 | $26.81 | 773,700 | — | — |
| 2022-10-18 | $26.26 | $28.69 | 236,500 | — | — |
| 2022-10-17 | $27.01 | $29.51 | 278,900 | — | — |
| 2022-10-14 | $26.55 | $29.00 | 355,200 | — | — |
| 2022-10-13 | $26.29 | $28.72 | 550,100 | — | — |
| 2022-10-12 | $24.77 | $27.06 | 505,400 | — | — |
| 2022-10-11 | $24.43 | $26.69 | 533,800 | — | — |
| 2022-10-10 | $25.33 | $27.67 | 475,500 | — | — |
| 2022-10-07 | $26.88 | $29.36 | 534,200 | — | — |
| 2022-10-06 | $29.06 | $31.74 | 222,700 | — | — |
| 2022-10-05 | $29.03 | $31.71 | 381,700 | — | — |
| 2022-10-04 | $29.42 | $32.14 | 694,500 | — | — |
| 2022-10-03 | $26.39 | $28.83 | 448,100 | — | — |
| 2022-09-30 | $26.00 | $28.40 | 352,300 | — | — |
| 2022-09-29 | $25.10 | $27.42 | 835,200 | — | — |
| 2022-09-28 | $26.13 | $28.54 | 180,200 | — | — |
| 2022-09-27 | $26.04 | $28.45 | 314,400 | — | — |
| 2022-09-26 | $26.03 | $28.43 | 215,600 | — | — |
| 2022-09-23 | $25.86 | $28.25 | 533,300 | — | — |
| 2022-09-22 | $26.51 | $28.96 | 346,000 | — | — |
| 2022-09-21 | $26.68 | $29.14 | 544,100 | — | — |
| 2022-09-20 | $27.68 | $29.68 | 402,900 | — | — |
| 2022-09-19 | $27.43 | $29.41 | 235,300 | — | — |
| 2022-09-16 | $27.24 | $29.21 | 681,100 | — | — |
| 2022-09-15 | $27.55 | $29.54 | 219,100 | — | — |
| 2022-09-14 | $27.79 | $29.80 | 278,200 | — | — |
| 2022-09-13 | $28.70 | $30.77 | 222,300 | — | — |
| 2022-09-12 | $29.89 | $32.05 | 266,000 | — | — |
| 2022-09-09 | $29.25 | $31.36 | 356,300 | — | — |
| 2022-09-08 | $28.52 | $30.58 | 342,500 | — | — |
| 2022-09-07 | $30.00 | $32.17 | 395,000 | — | — |
| 2022-09-06 | $28.03 | $30.06 | 470,500 | — | — |
| 2022-09-02 | $29.02 | $31.12 | 370,000 | — | — |
| 2022-09-01 | $30.22 | $32.40 | 680,500 | — | — |
| 2022-08-31 | $30.32 | $32.51 | 2,038,500 | — | — |
| 2022-08-30 | $28.04 | $30.07 | 1,433,400 | — | — |
| 2022-08-29 | $30.78 | $33.00 | 874,300 | — | — |
| 2022-08-26 | $32.43 | $34.77 | 1,232,800 | — | — |
| 2022-08-25 | $31.30 | $33.56 | 748,100 | — | — |
| 2022-08-24 | $29.50 | $31.63 | 583,000 | — | — |
| 2022-08-23 | $27.13 | $29.09 | 409,600 | — | — |
| 2022-08-22 | $27.39 | $29.37 | 455,100 | — | — |
| 2022-08-19 | $27.02 | $28.97 | 325,400 | — | — |
| 2022-08-18 | $27.11 | $29.07 | 501,700 | — | — |
| 2022-08-17 | $26.81 | $28.75 | 491,400 | — | — |
| 2022-08-16 | $28.21 | $30.25 | 455,100 | — | — |
| 2022-08-15 | $27.88 | $29.89 | 237,200 | — | — |
| 2022-08-12 | $27.79 | $29.80 | 604,200 | — | — |
| 2022-08-11 | $27.45 | $29.43 | 508,900 | — | — |
| 2022-08-10 | $26.22 | $28.11 | 287,500 | — | — |
| 2022-08-09 | $25.41 | $27.25 | 260,800 | — | — |
| 2022-08-08 | $25.85 | $27.72 | 308,600 | — | — |
| 2022-08-05 | $25.91 | $27.78 | 397,400 | — | — |
| 2022-08-04 | $27.05 | $29.00 | 430,800 | — | — |
| 2022-08-03 | $26.78 | $28.72 | 390,500 | — | — |
| 2022-08-02 | $25.99 | $27.87 | 580,800 | — | — |
| 2022-08-01 | $25.13 | $26.95 | 523,600 | — | — |
| 2022-07-29 | $25.89 | $27.76 | 1,062,600 | — | — |
| 2022-07-28 | $26.29 | $28.19 | 343,000 | — | — |
| 2022-07-27 | $26.11 | $28.00 | 370,400 | — | — |
| 2022-07-26 | $25.69 | $27.55 | 521,700 | — | — |
| 2022-07-25 | $26.33 | $28.23 | 414,600 | — | — |
| 2022-07-22 | $26.27 | $28.17 | 369,400 | — | — |
| 2022-07-21 | $27.24 | $29.21 | 518,700 | — | — |
| 2022-07-20 | $26.99 | $28.94 | 500,700 | — | — |
| 2022-07-19 | $27.29 | $29.26 | 458,900 | — | — |
| 2022-07-18 | $26.71 | $28.64 | 850,700 | — | — |
| 2022-07-15 | $24.86 | $26.66 | 293,900 | — | — |
| 2022-07-14 | $24.83 | $26.62 | 542,000 | — | — |
| 2022-07-13 | $25.93 | $27.80 | 272,300 | — | — |
| 2022-07-12 | $26.26 | $28.16 | 324,800 | — | — |
| 2022-07-11 | $25.61 | $27.46 | 716,700 | — | — |
| 2022-07-08 | $28.05 | $30.08 | 736,600 | — | — |
| 2022-07-07 | $28.71 | $30.78 | 434,100 | — | — |
| 2022-07-06 | $28.49 | $30.55 | 749,000 | — | — |
| 2022-07-05 | $30.85 | $33.08 | 375,200 | — | — |
| 2022-07-01 | $30.97 | $33.21 | 277,500 | — | — |
| 2022-06-30 | $29.86 | $32.02 | 904,100 | — | — |
| 2022-06-29 | $30.71 | $32.93 | 697,300 | — | — |
| 2022-06-28 | $31.24 | $33.50 | 368,200 | — | — |
| 2022-06-27 | $31.71 | $34.00 | 419,700 | — | — |
| 2022-06-24 | $32.62 | $34.98 | 622,600 | — | — |
| 2022-06-23 | $30.00 | $32.17 | 698,300 | — | — |
| 2022-06-22 | $29.48 | $31.61 | 724,800 | — | — |
| 2022-06-21 | $31.08 | $32.78 | 717,600 | — | — |
| 2022-06-17 | $29.64 | $31.26 | 959,900 | — | — |
| 2022-06-16 | $29.90 | $31.53 | 626,800 | — | — |
| 2022-06-15 | $31.67 | $33.40 | 990,900 | — | — |
| 2022-06-14 | $31.08 | $32.78 | 1,003,600 | — | — |
| 2022-06-13 | $30.96 | $32.65 | 958,500 | — | — |
| 2022-06-10 | $32.67 | $34.46 | 1,100,000 | — | — |
| 2022-06-09 | $34.60 | $36.49 | 858,700 | — | — |
| 2022-06-08 | $36.50 | $38.50 | 982,800 | — | — |
| 2022-06-07 | $36.69 | $38.70 | 964,400 | — | — |
| 2022-06-06 | $35.66 | $37.61 | 1,282,500 | — | — |
| 2022-06-03 | $34.70 | $36.60 | 678,700 | — | — |
| 2022-06-02 | $36.77 | $38.78 | 853,300 | — | — |
| 2022-06-01 | $35.09 | $37.01 | 1,976,600 | — | — |
| 2022-05-31 | $42.39 | $44.71 | 1,107,200 | — | — |
| 2022-05-27 | $40.11 | $42.30 | 393,600 | — | — |
| 2022-05-26 | $40.78 | $43.01 | 582,200 | — | — |
| 2022-05-25 | $36.50 | $38.50 | 395,000 | — | — |
| 2022-05-24 | $35.75 | $37.70 | 721,500 | — | — |
| 2022-05-23 | $39.26 | $41.41 | 472,500 | — | — |
| 2022-05-20 | $40.74 | $42.97 | 550,800 | — | — |
| 2022-05-19 | $40.76 | $42.99 | 516,000 | — | — |
| 2022-05-18 | $39.76 | $41.93 | 889,700 | — | — |
| 2022-05-17 | $40.61 | $42.83 | 522,500 | — | — |
| 2022-05-16 | $39.55 | $41.71 | 548,800 | — | — |
| 2022-05-13 | $39.13 | $41.27 | 1,175,200 | — | — |
| 2022-05-12 | $36.40 | $38.39 | 1,195,100 | — | — |
| 2022-05-11 | $35.98 | $37.95 | 578,100 | — | — |
| 2022-05-10 | $37.18 | $39.21 | 770,800 | — | — |
| 2022-05-09 | $35.69 | $37.64 | 783,100 | — | — |
| 2022-05-06 | $37.21 | $39.24 | 1,392,000 | — | — |
| 2022-05-05 | $41.16 | $43.41 | 390,700 | — | — |
| 2022-05-04 | $42.30 | $44.61 | 380,300 | — | — |
| 2022-05-03 | $40.96 | $43.20 | 527,200 | — | — |
| 2022-05-02 | $40.61 | $42.83 | 534,200 | — | — |
| 2022-04-29 | $39.57 | $41.73 | 765,400 | — | — |
| 2022-04-28 | $38.40 | $40.50 | 529,900 | — | — |
| 2022-04-27 | $37.64 | $39.70 | 624,600 | — | — |
| 2022-04-26 | $35.96 | $37.93 | 502,400 | — | — |
| 2022-04-25 | $37.69 | $39.75 | 355,800 | — | — |
| 2022-04-22 | $37.85 | $39.92 | 455,300 | — | — |
| 2022-04-21 | $37.09 | $39.12 | 737,200 | — | — |
| 2022-04-20 | $38.59 | $40.70 | 658,200 | — | — |
| 2022-04-19 | $39.91 | $42.09 | 486,100 | — | — |
| 2022-04-18 | $38.20 | $40.29 | 617,800 | — | — |
| 2022-04-14 | $39.58 | $41.74 | 957,700 | — | — |
| 2022-04-13 | $40.93 | $43.17 | 1,165,400 | — | — |
| 2022-04-12 | $39.64 | $41.27 | 594,900 | — | — |
| 2022-04-11 | $38.86 | $40.46 | 809,600 | — | — |
| 2022-04-08 | $37.72 | $39.27 | 495,800 | — | — |
| 2022-04-07 | $38.41 | $39.99 | 673,400 | — | — |
| 2022-04-06 | $40.61 | $42.28 | 793,500 | — | — |
| 2022-04-05 | $39.97 | $41.61 | 792,900 | — | — |
| 2022-04-04 | $41.34 | $43.04 | 1,029,900 | — | — |
| 2022-04-01 | $37.93 | $39.49 | 840,600 | — | — |
| 2022-03-31 | $36.73 | $38.24 | 1,004,800 | — | — |
| 2022-03-30 | $38.13 | $39.70 | 796,100 | — | — |
| 2022-03-29 | $39.71 | $41.34 | 1,538,900 | — | — |
| 2022-03-28 | $37.87 | $39.43 | 1,000,300 | — | — |
| 2022-03-25 | $38.27 | $39.84 | 1,066,100 | — | — |
| 2022-03-24 | $41.67 | $43.38 | 1,009,400 | — | — |
| 2022-03-23 | $44.06 | $45.87 | 1,054,400 | — | — |
| 2022-03-22 | $43.51 | $45.30 | 1,222,300 | — | — |
| 2022-03-21 | $39.74 | $41.37 | 940,200 | — | — |
| 2022-03-18 | $42.78 | $44.54 | 1,638,600 | — | — |
| 2022-03-17 | $37.72 | $39.27 | 2,312,900 | — | — |
| 2022-03-16 | $42.27 | $44.01 | 4,692,500 | — | — |
| 2022-03-15 | $25.41 | $26.45 | 3,848,400 | — | — |
| 2022-03-14 | $24.50 | $25.51 | 4,250,300 | — | — |
| 2022-03-11 | $31.20 | $32.48 | 1,771,800 | — | — |
| 2022-03-10 | $37.33 | $38.86 | 1,018,500 | — | — |
| 2022-03-09 | $42.13 | $43.86 | 391,900 | — | — |
| 2022-03-08 | $40.49 | $42.15 | 624,400 | — | — |
| 2022-03-07 | $40.12 | $41.77 | 665,300 | — | — |
| 2022-03-04 | $41.33 | $43.03 | 674,400 | — | — |
| 2022-03-03 | $43.85 | $45.65 | 468,000 | — | — |
| 2022-03-02 | $45.04 | $46.89 | 810,300 | — | — |
| 2022-03-01 | $44.82 | $46.66 | 839,200 | — | — |
| 2022-02-28 | $46.29 | $48.19 | 608,300 | — | — |
| 2022-02-25 | $48.63 | $50.63 | 300,900 | — | — |
| 2022-02-24 | $46.97 | $48.90 | 899,200 | — | — |
| 2022-02-23 | $45.45 | $47.32 | 793,200 | — | — |
| 2022-02-22 | $48.51 | $50.50 | 666,800 | — | — |
| 2022-02-18 | $52.05 | $54.19 | 448,900 | — | — |
| 2022-02-17 | $53.10 | $55.28 | 533,500 | — | — |
| 2022-02-16 | $53.11 | $55.29 | 273,900 | — | — |
| 2022-02-15 | $52.78 | $54.95 | 532,200 | — | — |
| 2022-02-14 | $49.65 | $51.69 | 353,100 | — | — |
| 2022-02-11 | $48.13 | $50.11 | 427,000 | — | — |
| 2022-02-10 | $50.88 | $52.97 | 377,800 | — | — |
| 2022-02-09 | $49.72 | $51.76 | 460,300 | — | — |
| 2022-02-08 | $47.10 | $49.04 | 384,500 | — | — |
| 2022-02-07 | $46.07 | $47.96 | 284,900 | — | — |
| 2022-02-04 | $48.16 | $50.14 | 312,600 | — | — |
| 2022-02-03 | $47.22 | $49.16 | 201,600 | — | — |
| 2022-02-02 | $48.24 | $50.22 | 221,800 | — | — |
| 2022-02-01 | $50.53 | $52.61 | 353,700 | — | — |
| 2022-01-31 | $50.56 | $52.64 | 952,600 | — | — |
| 2022-01-28 | $45.46 | $47.33 | 635,300 | — | — |
| 2022-01-27 | $44.39 | $46.21 | 638,200 | — | — |
| 2022-01-26 | $45.18 | $47.04 | 293,200 | — | — |
| 2022-01-25 | $46.56 | $48.47 | 427,900 | — | — |
| 2022-01-24 | $45.79 | $47.67 | 957,200 | — | — |
| 2022-01-21 | $47.91 | $49.88 | 799,400 | — | — |
| 2022-01-20 | $50.71 | $52.79 | 485,800 | — | — |
| 2022-01-19 | $50.56 | $52.64 | 467,200 | — | — |
| 2022-01-18 | $50.70 | $52.78 | 544,300 | — | — |
| 2022-01-14 | $51.51 | $53.63 | 451,200 | — | — |
| 2022-01-13 | $50.48 | $52.55 | 717,000 | — | — |
| 2022-01-12 | $53.39 | $55.58 | 923,700 | — | — |
| 2022-01-11 | $51.85 | $53.98 | 686,400 | — | — |
| 2022-01-10 | $49.12 | $51.14 | 397,800 | — | — |
| 2022-01-07 | $49.38 | $51.41 | 403,800 | — | — |
| 2022-01-06 | $48.69 | $50.69 | 762,100 | — | — |
| 2022-01-05 | $46.08 | $47.97 | 499,400 | — | — |
| 2022-01-04 | $45.07 | $46.92 | 516,200 | — | — |
| 2022-01-03 | $45.91 | $47.80 | 345,200 | — | — |