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
- 1996-08-15 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 | $30.09 | $30.09 | 1,067,900 | — | — |
| 2022-12-29 | $30.38 | $30.38 | 555,100 | — | — |
| 2022-12-28 | $30.03 | $30.03 | 456,900 | — | — |
| 2022-12-27 | $30.12 | $30.12 | 404,100 | — | — |
| 2022-12-23 | $30.22 | $30.22 | 321,500 | — | — |
| 2022-12-22 | $30.19 | $30.19 | 498,000 | — | — |
| 2022-12-21 | $30.64 | $30.64 | 756,800 | — | — |
| 2022-12-20 | $29.71 | $29.71 | 510,900 | — | — |
| 2022-12-19 | $29.82 | $29.82 | 539,300 | — | — |
| 2022-12-16 | $29.80 | $29.80 | 1,499,700 | — | — |
| 2022-12-15 | $30.17 | $30.17 | 955,800 | — | — |
| 2022-12-14 | $31.35 | $31.35 | 1,335,000 | — | — |
| 2022-12-13 | $30.55 | $30.55 | 988,800 | — | — |
| 2022-12-12 | $30.32 | $30.32 | 617,600 | — | — |
| 2022-12-09 | $29.73 | $29.73 | 811,300 | — | — |
| 2022-12-08 | $30.01 | $30.01 | 664,300 | — | — |
| 2022-12-07 | $29.56 | $29.56 | 501,500 | — | — |
| 2022-12-06 | $29.86 | $29.86 | 829,700 | — | — |
| 2022-12-05 | $30.22 | $30.22 | 872,800 | — | — |
| 2022-12-02 | $30.76 | $30.76 | 764,700 | — | — |
| 2022-12-01 | $30.81 | $30.81 | 1,220,800 | — | — |
| 2022-11-30 | $30.11 | $30.11 | 1,302,100 | — | — |
| 2022-11-29 | $29.17 | $29.17 | 1,917,100 | — | — |
| 2022-11-28 | $28.76 | $28.76 | 831,700 | — | — |
| 2022-11-25 | $28.84 | $28.84 | 421,900 | — | — |
| 2022-11-23 | $28.35 | $28.35 | 610,500 | — | — |
| 2022-11-22 | $28.85 | $28.85 | 3,432,100 | — | — |
| 2022-11-21 | $28.04 | $28.04 | 648,100 | — | — |
| 2022-11-18 | $28.69 | $28.69 | 1,283,700 | — | — |
| 2022-11-17 | $27.84 | $27.84 | 1,380,500 | — | — |
| 2022-11-16 | $29.08 | $29.08 | 987,600 | — | — |
| 2022-11-15 | $28.76 | $28.76 | 1,734,100 | — | — |
| 2022-11-14 | $30.08 | $30.08 | 1,808,200 | — | — |
| 2022-11-11 | $29.45 | $29.45 | 3,760,200 | — | — |
| 2022-11-10 | $31.52 | $31.52 | 1,211,000 | — | — |
| 2022-11-09 | $31.18 | $31.18 | 615,600 | — | — |
| 2022-11-08 | $31.55 | $31.55 | 922,300 | — | — |
| 2022-11-07 | $31.21 | $31.21 | 690,700 | — | — |
| 2022-11-04 | $31.54 | $31.54 | 1,693,000 | — | — |
| 2022-11-03 | $30.31 | $30.31 | 873,300 | — | — |
| 2022-11-02 | $30.02 | $30.02 | 1,358,600 | — | — |
| 2022-11-01 | $30.33 | $30.33 | 1,333,200 | — | — |
| 2022-10-31 | $30.26 | $30.26 | 1,715,400 | — | — |
| 2022-10-28 | $31.20 | $31.20 | 1,774,400 | — | — |
| 2022-10-27 | $30.78 | $30.78 | 2,897,400 | — | — |
| 2022-10-26 | $35.00 | $35.00 | 1,598,600 | — | — |
| 2022-10-25 | $34.64 | $34.64 | 1,037,900 | — | — |
| 2022-10-24 | $34.01 | $34.01 | 920,100 | — | — |
| 2022-10-21 | $33.48 | $33.48 | 824,500 | — | — |
| 2022-10-20 | $32.92 | $32.92 | 1,041,700 | — | — |
| 2022-10-19 | $33.52 | $33.52 | 1,156,400 | — | — |
| 2022-10-18 | $34.10 | $34.10 | 812,100 | — | — |
| 2022-10-17 | $33.77 | $33.77 | 1,333,100 | — | — |
| 2022-10-14 | $32.86 | $32.86 | 981,700 | — | — |
| 2022-10-13 | $33.96 | $33.96 | 1,533,400 | — | — |
| 2022-10-12 | $34.02 | $34.02 | 789,200 | — | — |
| 2022-10-11 | $33.67 | $33.67 | 1,740,600 | — | — |
| 2022-10-10 | $33.02 | $33.02 | 734,800 | — | — |
| 2022-10-07 | $32.38 | $32.38 | 769,300 | — | — |
| 2022-10-06 | $33.70 | $33.70 | 504,000 | — | — |
| 2022-10-05 | $33.97 | $33.97 | 871,300 | — | — |
| 2022-10-04 | $33.87 | $33.87 | 1,144,000 | — | — |
| 2022-10-03 | $32.59 | $32.59 | 1,054,400 | — | — |
| 2022-09-30 | $31.47 | $31.47 | 1,576,000 | — | — |
| 2022-09-29 | $31.98 | $31.98 | 929,200 | — | — |
| 2022-09-28 | $32.40 | $32.40 | 3,095,000 | — | — |
| 2022-09-27 | $29.76 | $29.76 | 645,200 | — | — |
| 2022-09-26 | $29.77 | $29.77 | 880,600 | — | — |
| 2022-09-23 | $29.74 | $29.74 | 723,300 | — | — |
| 2022-09-22 | $30.37 | $30.37 | 870,800 | — | — |
| 2022-09-21 | $31.16 | $31.16 | 1,159,300 | — | — |
| 2022-09-20 | $31.10 | $31.10 | 817,900 | — | — |
| 2022-09-19 | $31.57 | $31.57 | 546,500 | — | — |
| 2022-09-16 | $32.17 | $32.17 | 3,040,400 | — | — |
| 2022-09-15 | $32.15 | $32.15 | 833,200 | — | — |
| 2022-09-14 | $32.76 | $32.76 | 925,500 | — | — |
| 2022-09-13 | $32.57 | $32.57 | 1,122,700 | — | — |
| 2022-09-12 | $33.73 | $33.73 | 885,200 | — | — |
| 2022-09-09 | $33.18 | $33.18 | 982,000 | — | — |
| 2022-09-08 | $33.36 | $33.36 | 1,649,500 | — | — |
| 2022-09-07 | $32.50 | $32.50 | 1,373,800 | — | — |
| 2022-09-06 | $31.74 | $31.74 | 1,422,700 | — | — |
| 2022-09-02 | $30.55 | $30.55 | 777,800 | — | — |
| 2022-09-01 | $30.65 | $30.65 | 816,600 | — | — |
| 2022-08-31 | $30.96 | $30.96 | 752,100 | — | — |
| 2022-08-30 | $31.52 | $31.52 | 1,220,000 | — | — |
| 2022-08-29 | $31.30 | $31.30 | 621,700 | — | — |
| 2022-08-26 | $31.59 | $31.59 | 863,800 | — | — |
| 2022-08-25 | $32.77 | $32.77 | 663,400 | — | — |
| 2022-08-24 | $32.67 | $32.67 | 903,200 | — | — |
| 2022-08-23 | $32.20 | $32.20 | 1,922,300 | — | — |
| 2022-08-22 | $32.34 | $32.34 | 2,759,500 | — | — |
| 2022-08-19 | $32.32 | $32.32 | 4,730,000 | — | — |
| 2022-08-18 | $32.00 | $32.00 | 5,112,400 | — | — |
| 2022-08-17 | $32.11 | $32.11 | 6,117,600 | — | — |
| 2022-08-16 | $34.84 | $34.84 | 940,100 | — | — |
| 2022-08-15 | $35.14 | $35.14 | 625,400 | — | — |
| 2022-08-12 | $34.77 | $34.77 | 701,800 | — | — |
| 2022-08-11 | $34.17 | $34.17 | 1,005,700 | — | — |
| 2022-08-10 | $34.48 | $34.48 | 726,200 | — | — |
| 2022-08-09 | $34.37 | $34.37 | 855,700 | — | — |
| 2022-08-08 | $34.91 | $34.91 | 823,900 | — | — |
| 2022-08-05 | $34.49 | $34.49 | 790,000 | — | — |
| 2022-08-04 | $34.22 | $34.22 | 1,860,200 | — | — |
| 2022-08-03 | $34.75 | $34.75 | 977,000 | — | — |
| 2022-08-02 | $35.00 | $35.00 | 2,478,300 | — | — |
| 2022-08-01 | $33.86 | $33.86 | 840,600 | — | — |
| 2022-07-29 | $33.60 | $33.60 | 1,186,000 | — | — |
| 2022-07-28 | $33.93 | $33.93 | 1,517,400 | — | — |
| 2022-07-27 | $33.16 | $33.16 | 1,717,800 | — | — |
| 2022-07-26 | $32.31 | $32.31 | 1,121,200 | — | — |
| 2022-07-25 | $32.34 | $32.34 | 736,200 | — | — |
| 2022-07-22 | $32.28 | $32.28 | 1,116,700 | — | — |
| 2022-07-21 | $31.85 | $31.85 | 864,800 | — | — |
| 2022-07-20 | $31.50 | $31.50 | 804,500 | — | — |
| 2022-07-19 | $31.44 | $31.44 | 589,300 | — | — |
| 2022-07-18 | $30.77 | $30.77 | 1,057,100 | — | — |
| 2022-07-15 | $31.58 | $31.58 | 2,099,000 | — | — |
| 2022-07-14 | $29.33 | $29.33 | 643,400 | — | — |
| 2022-07-13 | $29.31 | $29.31 | 702,100 | — | — |
| 2022-07-12 | $29.27 | $29.27 | 679,800 | — | — |
| 2022-07-11 | $29.21 | $29.21 | 643,100 | — | — |
| 2022-07-08 | $29.77 | $29.77 | 783,900 | — | — |
| 2022-07-07 | $29.22 | $29.22 | 973,800 | — | — |
| 2022-07-06 | $28.39 | $28.39 | 783,500 | — | — |
| 2022-07-05 | $28.50 | $28.50 | 621,400 | — | — |
| 2022-07-01 | $28.53 | $28.53 | 843,800 | — | — |
| 2022-06-30 | $27.79 | $27.79 | 1,067,300 | — | — |
| 2022-06-29 | $29.28 | $29.28 | 1,106,300 | — | — |
| 2022-06-28 | $28.43 | $28.43 | 756,100 | — | — |
| 2022-06-27 | $29.04 | $29.04 | 1,132,600 | — | — |
| 2022-06-24 | $28.34 | $28.34 | 6,718,800 | — | — |
| 2022-06-23 | $26.85 | $26.85 | 862,600 | — | — |
| 2022-06-22 | $26.17 | $26.17 | 1,269,700 | — | — |
| 2022-06-21 | $26.15 | $26.15 | 1,149,700 | — | — |
| 2022-06-17 | $25.99 | $25.99 | 2,302,700 | — | — |
| 2022-06-16 | $26.11 | $26.11 | 1,190,900 | — | — |
| 2022-06-15 | $27.67 | $27.67 | 908,300 | — | — |
| 2022-06-14 | $26.85 | $26.85 | 1,147,000 | — | — |
| 2022-06-13 | $26.87 | $26.87 | 936,300 | — | — |
| 2022-06-10 | $27.36 | $27.36 | 756,600 | — | — |
| 2022-06-09 | $28.05 | $28.05 | 1,097,500 | — | — |
| 2022-06-08 | $28.88 | $28.88 | 1,074,100 | — | — |
| 2022-06-07 | $30.02 | $30.02 | 1,187,900 | — | — |
| 2022-06-06 | $30.08 | $30.08 | 726,100 | — | — |
| 2022-06-03 | $30.23 | $30.23 | 609,400 | — | — |
| 2022-06-02 | $30.71 | $30.71 | 697,600 | — | — |
| 2022-06-01 | $29.54 | $29.54 | 1,083,100 | — | — |
| 2022-05-31 | $30.36 | $30.36 | 2,027,200 | — | — |
| 2022-05-27 | $30.94 | $30.94 | 1,400,000 | — | — |
| 2022-05-26 | $29.07 | $29.07 | 551,600 | — | — |
| 2022-05-25 | $28.56 | $28.56 | 799,500 | — | — |
| 2022-05-24 | $27.99 | $27.99 | 683,300 | — | — |
| 2022-05-23 | $28.25 | $28.25 | 677,200 | — | — |
| 2022-05-20 | $28.89 | $28.89 | 656,500 | — | — |
| 2022-05-19 | $28.89 | $28.89 | 1,639,400 | — | — |
| 2022-05-18 | $28.48 | $28.48 | 658,800 | — | — |
| 2022-05-17 | $29.42 | $29.42 | 978,100 | — | — |
| 2022-05-16 | $28.38 | $28.38 | 529,000 | — | — |
| 2022-05-13 | $28.63 | $28.63 | 975,300 | — | — |
| 2022-05-12 | $27.72 | $27.72 | 935,500 | — | — |
| 2022-05-11 | $26.47 | $26.47 | 861,200 | — | — |
| 2022-05-10 | $26.96 | $26.96 | 986,900 | — | — |
| 2022-05-09 | $26.93 | $26.93 | 744,700 | — | — |
| 2022-05-06 | $28.48 | $28.48 | 659,100 | — | — |
| 2022-05-05 | $29.16 | $29.16 | 1,021,500 | — | — |
| 2022-05-04 | $29.82 | $29.82 | 650,200 | — | — |
| 2022-05-03 | $29.10 | $29.10 | 928,500 | — | — |
| 2022-05-02 | $28.44 | $28.44 | 1,046,800 | — | — |
| 2022-04-29 | $29.88 | $29.88 | 960,700 | — | — |
| 2022-04-28 | $30.48 | $30.48 | 1,773,900 | — | — |
| 2022-04-27 | $27.09 | $27.09 | 820,100 | — | — |
| 2022-04-26 | $27.08 | $27.08 | 718,000 | — | — |
| 2022-04-25 | $28.30 | $28.30 | 596,300 | — | — |
| 2022-04-22 | $27.91 | $27.91 | 764,600 | — | — |
| 2022-04-21 | $29.49 | $29.49 | 773,500 | — | — |
| 2022-04-20 | $30.05 | $30.05 | 532,000 | — | — |
| 2022-04-19 | $29.52 | $29.52 | 805,300 | — | — |
| 2022-04-18 | $28.90 | $28.90 | 447,200 | — | — |
| 2022-04-14 | $29.45 | $29.45 | 771,100 | — | — |
| 2022-04-13 | $29.71 | $29.71 | 1,053,500 | — | — |
| 2022-04-12 | $28.74 | $28.74 | 629,900 | — | — |
| 2022-04-11 | $27.87 | $27.87 | 569,400 | — | — |
| 2022-04-08 | $28.43 | $28.43 | 574,400 | — | — |
| 2022-04-07 | $28.33 | $28.33 | 878,800 | — | — |
| 2022-04-06 | $28.01 | $28.01 | 1,043,100 | — | — |
| 2022-04-05 | $27.44 | $27.44 | 443,000 | — | — |
| 2022-04-04 | $27.43 | $27.43 | 661,700 | — | — |
| 2022-04-01 | $28.72 | $28.72 | 813,800 | — | — |
| 2022-03-31 | $28.56 | $28.56 | 1,031,900 | — | — |
| 2022-03-30 | $28.29 | $28.29 | 748,300 | — | — |
| 2022-03-29 | $28.67 | $28.67 | 564,300 | — | — |
| 2022-03-28 | $28.34 | $28.34 | 482,300 | — | — |
| 2022-03-25 | $28.04 | $28.04 | 1,165,600 | — | — |
| 2022-03-24 | $27.61 | $27.61 | 472,900 | — | — |
| 2022-03-23 | $26.56 | $26.56 | 1,187,200 | — | — |
| 2022-03-22 | $27.19 | $27.19 | 666,600 | — | — |
| 2022-03-21 | $26.42 | $26.42 | 373,200 | — | — |
| 2022-03-18 | $26.59 | $26.59 | 1,284,200 | — | — |
| 2022-03-17 | $26.51 | $26.51 | 1,192,800 | — | — |
| 2022-03-16 | $26.32 | $26.32 | 701,300 | — | — |
| 2022-03-15 | $25.91 | $25.91 | 490,200 | — | — |
| 2022-03-14 | $25.23 | $25.23 | 1,119,600 | — | — |
| 2022-03-11 | $25.75 | $25.75 | 452,900 | — | — |
| 2022-03-10 | $26.08 | $26.08 | 674,600 | — | — |
| 2022-03-09 | $26.16 | $26.16 | 700,100 | — | — |
| 2022-03-08 | $25.30 | $25.30 | 1,054,800 | — | — |
| 2022-03-07 | $25.75 | $25.75 | 886,500 | — | — |
| 2022-03-04 | $26.23 | $26.23 | 1,014,400 | — | — |
| 2022-03-03 | $25.82 | $25.82 | 683,200 | — | — |
| 2022-03-02 | $26.15 | $26.15 | 1,087,400 | — | — |
| 2022-03-01 | $25.34 | $25.34 | 850,300 | — | — |
| 2022-02-28 | $25.70 | $25.70 | 793,100 | — | — |
| 2022-02-25 | $25.62 | $25.62 | 779,400 | — | — |
| 2022-02-24 | $25.19 | $25.19 | 797,100 | — | — |
| 2022-02-23 | $24.42 | $24.42 | 1,089,600 | — | — |
| 2022-02-22 | $23.19 | $23.19 | 676,600 | — | — |
| 2022-02-18 | $23.65 | $23.65 | 511,400 | — | — |
| 2022-02-17 | $23.96 | $23.96 | 494,900 | — | — |
| 2022-02-16 | $24.82 | $24.82 | 327,800 | — | — |
| 2022-02-15 | $24.93 | $24.93 | 1,055,500 | — | — |
| 2022-02-14 | $23.86 | $23.86 | 468,500 | — | — |
| 2022-02-11 | $24.18 | $24.18 | 608,600 | — | — |
| 2022-02-10 | $24.52 | $24.52 | 835,600 | — | — |
| 2022-02-09 | $24.62 | $24.62 | 666,300 | — | — |
| 2022-02-08 | $24.42 | $24.42 | 373,700 | — | — |
| 2022-02-07 | $23.62 | $23.62 | 477,300 | — | — |
| 2022-02-04 | $23.72 | $23.72 | 759,200 | — | — |
| 2022-02-03 | $23.28 | $23.28 | 842,000 | — | — |
| 2022-02-02 | $23.34 | $23.34 | 707,400 | — | — |
| 2022-02-01 | $23.70 | $23.70 | 805,500 | — | — |
| 2022-01-31 | $23.37 | $23.37 | 1,069,900 | — | — |
| 2022-01-28 | $22.76 | $22.76 | 627,000 | — | — |
| 2022-01-27 | $22.05 | $22.05 | 627,400 | — | — |
| 2022-01-26 | $22.56 | $22.56 | 852,000 | — | — |
| 2022-01-25 | $22.44 | $22.44 | 1,215,400 | — | — |
| 2022-01-24 | $23.10 | $23.10 | 1,057,500 | — | — |
| 2022-01-21 | $22.06 | $22.06 | 584,400 | — | — |
| 2022-01-20 | $22.37 | $22.37 | 773,500 | — | — |
| 2022-01-19 | $22.11 | $22.11 | 719,200 | — | — |
| 2022-01-18 | $22.65 | $22.65 | 780,600 | — | — |
| 2022-01-14 | $24.33 | $24.33 | 567,400 | — | — |
| 2022-01-13 | $24.77 | $24.77 | 859,300 | — | — |
| 2022-01-12 | $24.71 | $24.71 | 846,500 | — | — |
| 2022-01-11 | $25.40 | $25.40 | 807,100 | — | — |
| 2022-01-10 | $25.14 | $25.14 | 644,400 | — | — |
| 2022-01-07 | $25.04 | $25.04 | 1,183,900 | — | — |
| 2022-01-06 | $25.88 | $25.88 | 801,800 | — | — |
| 2022-01-05 | $26.43 | $26.43 | 757,400 | — | — |
| 2022-01-04 | $27.56 | $27.56 | 633,200 | — | — |
| 2022-01-03 | $28.45 | $28.45 | 989,600 | — | — |