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
- 2021-02-25 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 | $31.84 | $33.40 | 367,700 | — | — |
| 2022-12-29 | $32.03 | $33.59 | 345,600 | — | — |
| 2022-12-28 | $31.44 | $32.98 | 296,700 | — | — |
| 2022-12-27 | $32.14 | $33.71 | 236,100 | — | — |
| 2022-12-23 | $31.98 | $33.54 | 191,800 | — | — |
| 2022-12-22 | $31.61 | $33.15 | 326,500 | — | — |
| 2022-12-21 | $31.76 | $33.31 | 447,900 | — | — |
| 2022-12-20 | $31.57 | $33.11 | 544,500 | — | — |
| 2022-12-19 | $31.59 | $33.13 | 416,300 | — | — |
| 2022-12-16 | $32.03 | $33.59 | 984,600 | — | — |
| 2022-12-15 | $32.64 | $34.23 | 769,000 | — | — |
| 2022-12-14 | $33.27 | $34.90 | 596,500 | — | — |
| 2022-12-13 | $33.18 | $34.70 | 574,400 | — | — |
| 2022-12-12 | $32.90 | $34.41 | 860,900 | — | — |
| 2022-12-09 | $32.58 | $34.08 | 362,900 | — | — |
| 2022-12-08 | $32.57 | $34.07 | 510,100 | — | — |
| 2022-12-07 | $32.44 | $33.93 | 588,600 | — | — |
| 2022-12-06 | $32.22 | $33.70 | 637,500 | — | — |
| 2022-12-05 | $32.06 | $33.53 | 472,700 | — | — |
| 2022-12-02 | $32.27 | $33.75 | 459,200 | — | — |
| 2022-12-01 | $32.00 | $33.47 | 682,700 | — | — |
| 2022-11-30 | $32.23 | $33.71 | 712,700 | — | — |
| 2022-11-29 | $31.92 | $33.39 | 416,200 | — | — |
| 2022-11-28 | $31.33 | $32.77 | 512,400 | — | — |
| 2022-11-25 | $32.07 | $33.54 | 191,200 | — | — |
| 2022-11-23 | $32.10 | $33.57 | 465,300 | — | — |
| 2022-11-22 | $31.96 | $33.43 | 530,000 | — | — |
| 2022-11-21 | $31.51 | $32.96 | 355,700 | — | — |
| 2022-11-18 | $31.56 | $33.01 | 488,200 | — | — |
| 2022-11-17 | $31.08 | $32.51 | 604,200 | — | — |
| 2022-11-16 | $30.71 | $32.12 | 360,200 | — | — |
| 2022-11-15 | $31.11 | $32.54 | 527,700 | — | — |
| 2022-11-14 | $30.90 | $32.32 | 518,700 | — | — |
| 2022-11-11 | $31.51 | $32.86 | 478,500 | — | — |
| 2022-11-10 | $31.69 | $33.05 | 565,600 | — | — |
| 2022-11-09 | $29.93 | $31.21 | 507,100 | — | — |
| 2022-11-08 | $30.40 | $31.70 | 726,000 | — | — |
| 2022-11-07 | $30.52 | $31.83 | 638,900 | — | — |
| 2022-11-04 | $30.84 | $32.16 | 852,000 | — | — |
| 2022-11-03 | $29.51 | $30.77 | 785,600 | — | — |
| 2022-11-02 | $29.36 | $30.62 | 467,900 | — | — |
| 2022-11-01 | $30.30 | $31.60 | 711,300 | — | — |
| 2022-10-31 | $30.14 | $31.43 | 778,400 | — | — |
| 2022-10-28 | $29.96 | $31.24 | 859,800 | — | — |
| 2022-10-27 | $29.63 | $30.90 | 358,700 | — | — |
| 2022-10-26 | $29.35 | $30.61 | 421,300 | — | — |
| 2022-10-25 | $29.62 | $30.89 | 814,900 | — | — |
| 2022-10-24 | $28.95 | $30.19 | 539,200 | — | — |
| 2022-10-21 | $28.88 | $30.12 | 460,200 | — | — |
| 2022-10-20 | $28.00 | $29.20 | 442,400 | — | — |
| 2022-10-19 | $28.27 | $29.48 | 454,300 | — | — |
| 2022-10-18 | $29.06 | $30.30 | 859,400 | — | — |
| 2022-10-17 | $28.82 | $30.05 | 825,200 | — | — |
| 2022-10-14 | $28.26 | $29.47 | 415,900 | — | — |
| 2022-10-13 | $28.98 | $30.12 | 470,000 | — | — |
| 2022-10-12 | $28.61 | $29.74 | 483,100 | — | — |
| 2022-10-11 | $28.91 | $30.05 | 633,000 | — | — |
| 2022-10-10 | $28.69 | $29.82 | 642,600 | — | — |
| 2022-10-07 | $28.32 | $29.44 | 692,400 | — | — |
| 2022-10-06 | $28.25 | $29.37 | 539,200 | — | — |
| 2022-10-05 | $28.84 | $29.98 | 523,300 | — | — |
| 2022-10-04 | $29.76 | $30.93 | 940,200 | — | — |
| 2022-10-03 | $29.06 | $30.21 | 1,079,000 | — | — |
| 2022-09-30 | $28.05 | $29.16 | 684,500 | — | — |
| 2022-09-29 | $27.33 | $28.41 | 757,400 | — | — |
| 2022-09-28 | $28.46 | $29.58 | 541,900 | — | — |
| 2022-09-27 | $27.94 | $29.04 | 591,400 | — | — |
| 2022-09-26 | $28.40 | $29.52 | 872,300 | — | — |
| 2022-09-23 | $29.48 | $30.64 | 851,600 | — | — |
| 2022-09-22 | $29.53 | $30.70 | 621,800 | — | — |
| 2022-09-21 | $30.29 | $31.49 | 507,300 | — | — |
| 2022-09-20 | $30.85 | $32.07 | 644,200 | — | — |
| 2022-09-19 | $31.80 | $33.06 | 586,100 | — | — |
| 2022-09-16 | $31.86 | $33.12 | 2,791,700 | — | — |
| 2022-09-15 | $31.86 | $33.12 | 718,100 | — | — |
| 2022-09-14 | $31.95 | $33.11 | 834,900 | — | — |
| 2022-09-13 | $32.39 | $33.57 | 785,700 | — | — |
| 2022-09-12 | $34.61 | $35.87 | 550,000 | — | — |
| 2022-09-09 | $33.75 | $34.98 | 510,400 | — | — |
| 2022-09-08 | $33.45 | $34.67 | 556,600 | — | — |
| 2022-09-07 | $33.71 | $34.94 | 514,800 | — | — |
| 2022-09-06 | $32.83 | $34.03 | 546,500 | — | — |
| 2022-09-02 | $32.84 | $34.04 | 607,500 | — | — |
| 2022-09-01 | $32.81 | $34.01 | 697,300 | — | — |
| 2022-08-31 | $32.67 | $33.86 | 649,900 | — | — |
| 2022-08-30 | $32.85 | $34.05 | 452,700 | — | — |
| 2022-08-29 | $33.09 | $34.30 | 591,200 | — | — |
| 2022-08-26 | $33.16 | $34.37 | 698,400 | — | — |
| 2022-08-25 | $33.49 | $34.71 | 413,700 | — | — |
| 2022-08-24 | $33.21 | $34.42 | 348,600 | — | — |
| 2022-08-23 | $33.30 | $34.51 | 511,200 | — | — |
| 2022-08-22 | $33.84 | $35.07 | 449,200 | — | — |
| 2022-08-19 | $34.22 | $35.47 | 481,700 | — | — |
| 2022-08-18 | $34.45 | $35.71 | 462,300 | — | — |
| 2022-08-17 | $34.31 | $35.56 | 407,100 | — | — |
| 2022-08-16 | $34.51 | $35.77 | 416,500 | — | — |
| 2022-08-15 | $34.37 | $35.62 | 570,800 | — | — |
| 2022-08-12 | $34.47 | $35.73 | 750,900 | — | — |
| 2022-08-11 | $33.60 | $34.73 | 995,200 | — | — |
| 2022-08-10 | $33.50 | $34.63 | 936,800 | — | — |
| 2022-08-09 | $33.29 | $34.41 | 575,600 | — | — |
| 2022-08-08 | $33.65 | $34.78 | 702,100 | — | — |
| 2022-08-05 | $33.11 | $34.23 | 654,200 | — | — |
| 2022-08-04 | $32.84 | $33.95 | 731,600 | — | — |
| 2022-08-03 | $32.98 | $34.09 | 563,800 | — | — |
| 2022-08-02 | $33.11 | $34.23 | 565,000 | — | — |
| 2022-08-01 | $33.80 | $34.94 | 599,600 | — | — |
| 2022-07-29 | $34.04 | $35.19 | 811,300 | — | — |
| 2022-07-28 | $33.66 | $34.79 | 622,900 | — | — |
| 2022-07-27 | $32.84 | $33.95 | 810,300 | — | — |
| 2022-07-26 | $32.72 | $33.82 | 737,100 | — | — |
| 2022-07-25 | $32.83 | $33.94 | 996,600 | — | — |
| 2022-07-22 | $33.58 | $34.71 | 604,000 | — | — |
| 2022-07-21 | $33.63 | $34.76 | 1,022,200 | — | — |
| 2022-07-20 | $33.94 | $35.08 | 928,800 | — | — |
| 2022-07-19 | $34.39 | $35.55 | 803,200 | — | — |
| 2022-07-18 | $33.68 | $34.81 | 994,000 | — | — |
| 2022-07-15 | $34.21 | $35.36 | 886,800 | — | — |
| 2022-07-14 | $34.09 | $35.24 | 738,000 | — | — |
| 2022-07-13 | $34.41 | $35.48 | 506,200 | — | — |
| 2022-07-12 | $35.13 | $36.22 | 1,121,400 | — | — |
| 2022-07-11 | $34.36 | $35.42 | 571,500 | — | — |
| 2022-07-08 | $34.04 | $35.09 | 693,700 | — | — |
| 2022-07-07 | $34.14 | $35.20 | 732,200 | — | — |
| 2022-07-06 | $34.00 | $35.05 | 764,500 | — | — |
| 2022-07-05 | $34.19 | $35.25 | 616,100 | — | — |
| 2022-07-01 | $33.99 | $35.04 | 529,200 | — | — |
| 2022-06-30 | $33.41 | $34.44 | 601,100 | — | — |
| 2022-06-29 | $33.93 | $34.98 | 731,700 | — | — |
| 2022-06-28 | $33.98 | $35.03 | 960,900 | — | — |
| 2022-06-27 | $34.14 | $35.20 | 1,261,700 | — | — |
| 2022-06-24 | $33.29 | $34.32 | 3,856,500 | — | — |
| 2022-06-23 | $32.61 | $33.62 | 929,600 | — | — |
| 2022-06-22 | $32.79 | $33.81 | 844,400 | — | — |
| 2022-06-21 | $32.85 | $33.87 | 943,600 | — | — |
| 2022-06-17 | $33.19 | $34.22 | 8,492,500 | — | — |
| 2022-06-16 | $32.66 | $33.67 | 1,644,300 | — | — |
| 2022-06-15 | $33.12 | $34.15 | 1,314,900 | — | — |
| 2022-06-14 | $32.01 | $33.00 | 1,059,700 | — | — |
| 2022-06-13 | $31.95 | $32.85 | 1,070,600 | — | — |
| 2022-06-10 | $33.09 | $34.02 | 1,104,600 | — | — |
| 2022-06-09 | $33.65 | $34.59 | 894,600 | — | — |
| 2022-06-08 | $34.01 | $34.96 | 865,300 | — | — |
| 2022-06-07 | $34.30 | $35.26 | 1,003,800 | — | — |
| 2022-06-06 | $32.93 | $33.85 | 1,604,500 | — | — |
| 2022-06-03 | $34.43 | $35.40 | 1,002,400 | — | — |
| 2022-06-02 | $35.16 | $36.15 | 2,840,300 | — | — |
| 2022-06-01 | $33.52 | $34.46 | 1,034,500 | — | — |
| 2022-05-31 | $33.74 | $34.69 | 11,044,000 | — | — |
| 2022-05-27 | $35.27 | $36.26 | 1,450,400 | — | — |
| 2022-05-26 | $35.39 | $36.38 | 1,410,600 | — | — |
| 2022-05-25 | $35.13 | $36.12 | 1,951,300 | — | — |
| 2022-05-24 | $34.47 | $35.44 | 1,228,800 | — | — |
| 2022-05-23 | $32.95 | $33.87 | 1,169,400 | — | — |
| 2022-05-20 | $32.58 | $33.49 | 1,357,700 | — | — |
| 2022-05-19 | $32.94 | $33.86 | 1,082,100 | — | — |
| 2022-05-18 | $33.51 | $34.45 | 926,200 | — | — |
| 2022-05-17 | $34.35 | $35.31 | 1,086,800 | — | — |
| 2022-05-16 | $33.60 | $34.54 | 1,045,300 | — | — |
| 2022-05-13 | $33.59 | $34.53 | 2,464,900 | — | — |
| 2022-05-12 | $32.08 | $32.89 | 675,300 | — | — |
| 2022-05-11 | $31.26 | $32.05 | 621,200 | — | — |
| 2022-05-10 | $31.83 | $32.63 | 682,400 | — | — |
| 2022-05-09 | $32.03 | $32.84 | 768,100 | — | — |
| 2022-05-06 | $33.51 | $34.35 | 604,100 | — | — |
| 2022-05-05 | $34.00 | $34.86 | 842,900 | — | — |
| 2022-05-04 | $34.90 | $35.78 | 1,077,600 | — | — |
| 2022-05-03 | $34.17 | $35.03 | 690,200 | — | — |
| 2022-05-02 | $33.29 | $34.13 | 578,800 | — | — |
| 2022-04-29 | $33.86 | $34.71 | 533,800 | — | — |
| 2022-04-28 | $35.09 | $35.97 | 433,900 | — | — |
| 2022-04-27 | $34.64 | $35.51 | 863,200 | — | — |
| 2022-04-26 | $34.98 | $35.86 | 691,600 | — | — |
| 2022-04-25 | $35.32 | $36.21 | 845,500 | — | — |
| 2022-04-22 | $35.21 | $36.10 | 827,700 | — | — |
| 2022-04-21 | $36.04 | $36.95 | 908,700 | — | — |
| 2022-04-20 | $35.90 | $36.80 | 838,500 | — | — |
| 2022-04-19 | $35.86 | $36.76 | 1,886,500 | — | — |
| 2022-04-18 | $35.41 | $36.30 | 1,838,000 | — | — |
| 2022-04-14 | $34.96 | $35.84 | 924,800 | — | — |
| 2022-04-13 | $34.64 | $35.51 | 796,500 | — | — |
| 2022-04-12 | $34.44 | $35.22 | 826,200 | — | — |
| 2022-04-11 | $34.66 | $35.44 | 1,012,400 | — | — |
| 2022-04-08 | $34.61 | $35.39 | 593,400 | — | — |
| 2022-04-07 | $34.49 | $35.27 | 648,800 | — | — |
| 2022-04-06 | $34.87 | $35.65 | 638,900 | — | — |
| 2022-04-05 | $34.71 | $35.49 | 872,000 | — | — |
| 2022-04-04 | $34.65 | $35.43 | 572,500 | — | — |
| 2022-04-01 | $34.76 | $35.54 | 861,100 | — | — |
| 2022-03-31 | $34.39 | $35.16 | 862,900 | — | — |
| 2022-03-30 | $34.91 | $35.70 | 1,022,100 | — | — |
| 2022-03-29 | $35.14 | $35.93 | 1,318,800 | — | — |
| 2022-03-28 | $34.12 | $34.89 | 1,340,000 | — | — |
| 2022-03-25 | $33.36 | $34.11 | 831,800 | — | — |
| 2022-03-24 | $32.82 | $33.56 | 1,276,200 | — | — |
| 2022-03-23 | $32.35 | $33.08 | 1,046,100 | — | — |
| 2022-03-22 | $32.66 | $33.40 | 3,102,300 | — | — |
| 2022-03-21 | $32.97 | $33.71 | 3,835,600 | — | — |
| 2022-03-18 | $32.33 | $33.06 | 22,578,500 | — | — |
| 2022-03-17 | $33.55 | $34.31 | 4,392,900 | — | — |
| 2022-03-16 | $34.01 | $34.78 | 3,396,000 | — | — |
| 2022-03-15 | $33.82 | $34.58 | 1,901,000 | — | — |
| 2022-03-14 | $33.00 | $33.74 | 1,753,200 | — | — |
| 2022-03-11 | $33.64 | $34.31 | 1,906,400 | — | — |
| 2022-03-10 | $34.05 | $34.72 | 1,843,700 | — | — |
| 2022-03-09 | $34.35 | $35.03 | 2,342,600 | — | — |
| 2022-03-08 | $35.22 | $35.92 | 3,390,400 | — | — |
| 2022-03-07 | $34.88 | $35.57 | 4,663,400 | — | — |
| 2022-03-04 | $34.29 | $34.97 | 2,249,300 | — | — |
| 2022-03-03 | $33.61 | $34.27 | 2,077,500 | — | — |
| 2022-03-02 | $33.08 | $33.73 | 2,516,000 | — | — |
| 2022-03-01 | $32.02 | $32.65 | 962,200 | — | — |
| 2022-02-28 | $32.32 | $32.96 | 1,759,500 | — | — |
| 2022-02-25 | $32.28 | $32.92 | 1,516,400 | — | — |
| 2022-02-24 | $31.18 | $31.80 | 1,354,000 | — | — |
| 2022-02-23 | $31.06 | $31.67 | 1,091,100 | — | — |
| 2022-02-22 | $31.47 | $32.09 | 1,750,700 | — | — |
| 2022-02-18 | $32.79 | $33.44 | 1,453,900 | — | — |
| 2022-02-17 | $32.63 | $33.28 | 1,055,300 | — | — |
| 2022-02-16 | $32.76 | $33.41 | 1,248,300 | — | — |
| 2022-02-15 | $32.53 | $33.17 | 1,285,100 | — | — |
| 2022-02-14 | $31.34 | $31.96 | 1,177,000 | — | — |
| 2022-02-11 | $31.90 | $32.44 | 1,979,800 | — | — |
| 2022-02-10 | $31.54 | $32.07 | 2,570,500 | — | — |
| 2022-02-09 | $32.46 | $33.01 | 1,328,800 | — | — |
| 2022-02-08 | $31.68 | $32.22 | 1,253,800 | — | — |
| 2022-02-07 | $31.58 | $32.11 | 1,170,600 | — | — |
| 2022-02-04 | $31.53 | $32.06 | 1,053,100 | — | — |
| 2022-02-03 | $31.73 | $32.27 | 1,108,500 | — | — |
| 2022-02-02 | $32.00 | $32.54 | 1,310,600 | — | — |
| 2022-02-01 | $32.01 | $32.55 | 1,874,300 | — | — |
| 2022-01-31 | $31.52 | $32.05 | 1,418,600 | — | — |
| 2022-01-28 | $31.42 | $31.95 | 1,045,200 | — | — |
| 2022-01-27 | $30.88 | $31.40 | 1,591,400 | — | — |
| 2022-01-26 | $31.69 | $32.23 | 2,954,900 | — | — |
| 2022-01-25 | $31.83 | $32.37 | 2,561,600 | — | — |
| 2022-01-24 | $31.23 | $31.76 | 2,513,200 | — | — |
| 2022-01-21 | $31.08 | $31.61 | 2,691,600 | — | — |
| 2022-01-20 | $30.58 | $31.10 | 3,155,800 | — | — |
| 2022-01-19 | $31.06 | $31.58 | 4,942,700 | — | — |
| 2022-01-18 | $32.00 | $32.54 | 6,007,200 | — | — |
| 2022-01-14 | $33.29 | $33.76 | 358,500 | — | — |
| 2022-01-13 | $34.97 | $35.46 | 305,800 | — | — |
| 2022-01-12 | $34.96 | $35.45 | 273,200 | — | — |
| 2022-01-11 | $34.18 | $34.66 | 534,300 | — | — |
| 2022-01-10 | $33.72 | $34.20 | 138,200 | — | — |
| 2022-01-07 | $34.24 | $34.72 | 127,100 | — | — |
| 2022-01-06 | $33.57 | $34.04 | 244,200 | — | — |
| 2022-01-05 | $34.14 | $34.62 | 226,000 | — | — |
| 2022-01-04 | $34.00 | $34.48 | 152,100 | — | — |
| 2022-01-03 | $33.66 | $34.14 | 205,200 | — | — |