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
- 1997-05-29 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 | $29.92 | $36.15 | 502,549 | — | — |
| 2022-12-29 | $30.08 | $36.36 | 568,772 | — | — |
| 2022-12-28 | $29.41 | $35.54 | 356,357 | — | — |
| 2022-12-27 | $30.41 | $36.75 | 351,359 | — | — |
| 2022-12-23 | $30.65 | $37.04 | 375,850 | — | — |
| 2022-12-22 | $30.66 | $37.05 | 641,993 | — | — |
| 2022-12-21 | $31.52 | $38.09 | 462,815 | — | — |
| 2022-12-20 | $31.02 | $37.49 | 955,868 | — | — |
| 2022-12-19 | $30.54 | $36.90 | 778,439 | — | — |
| 2022-12-16 | $30.96 | $37.42 | 2,169,132 | — | — |
| 2022-12-15 | $31.36 | $37.89 | 1,457,167 | — | — |
| 2022-12-14 | $31.10 | $37.59 | 608,756 | — | — |
| 2022-12-13 | $30.46 | $36.82 | 1,366,953 | — | — |
| 2022-12-12 | $31.56 | $38.14 | 436,076 | — | — |
| 2022-12-09 | $31.11 | $37.60 | 657,487 | — | — |
| 2022-12-08 | $30.42 | $36.76 | 853,658 | — | — |
| 2022-12-07 | $30.11 | $36.39 | 624,000 | — | — |
| 2022-12-06 | $30.44 | $36.79 | 788,934 | — | — |
| 2022-12-05 | $30.95 | $37.41 | 832,917 | — | — |
| 2022-12-02 | $31.16 | $37.65 | 670,732 | — | — |
| 2022-12-01 | $30.79 | $37.21 | 779,938 | — | — |
| 2022-11-30 | $30.29 | $36.60 | 992,603 | — | — |
| 2022-11-29 | $30.19 | $36.48 | 838,914 | — | — |
| 2022-11-28 | $30.58 | $36.96 | 838,664 | — | — |
| 2022-11-25 | $30.94 | $37.39 | 377,849 | — | — |
| 2022-11-23 | $30.37 | $36.70 | 461,315 | — | — |
| 2022-11-22 | $30.39 | $36.73 | 1,221,261 | — | — |
| 2022-11-21 | $30.01 | $36.27 | 814,674 | — | — |
| 2022-11-18 | $29.60 | $35.78 | 441,074 | — | — |
| 2022-11-17 | $29.78 | $35.99 | 724,960 | — | — |
| 2022-11-16 | $30.00 | $36.25 | 797,181 | — | — |
| 2022-11-15 | $30.67 | $37.07 | 700,720 | — | — |
| 2022-11-14 | $30.80 | $37.22 | 986,105 | — | — |
| 2022-11-11 | $31.28 | $37.81 | 1,839,014 | — | — |
| 2022-11-10 | $30.33 | $36.66 | 1,656,337 | — | — |
| 2022-11-09 | $29.10 | $35.16 | 677,979 | — | — |
| 2022-11-08 | $29.07 | $35.13 | 1,108,057 | — | — |
| 2022-11-07 | $28.55 | $34.50 | 2,272,591 | — | — |
| 2022-11-04 | $27.63 | $33.39 | 841,163 | — | — |
| 2022-11-03 | $26.85 | $32.44 | 596,261 | — | — |
| 2022-11-02 | $26.59 | $32.14 | 701,719 | — | — |
| 2022-11-01 | $27.61 | $33.36 | 723,710 | — | — |
| 2022-10-31 | $27.57 | $33.32 | 1,097,811 | — | — |
| 2022-10-28 | $27.15 | $32.82 | 1,316,723 | — | — |
| 2022-10-27 | $27.15 | $32.82 | 1,687,575 | — | — |
| 2022-10-26 | $26.92 | $32.53 | 1,671,581 | — | — |
| 2022-10-25 | $26.11 | $31.55 | 998,600 | — | — |
| 2022-10-24 | $25.38 | $30.67 | 854,658 | — | — |
| 2022-10-21 | $25.37 | $30.67 | 822,921 | — | — |
| 2022-10-20 | $24.89 | $30.08 | 778,189 | — | — |
| 2022-10-19 | $25.07 | $30.29 | 1,330,468 | — | — |
| 2022-10-18 | $25.06 | $30.28 | 1,684,076 | — | — |
| 2022-10-17 | $24.57 | $29.69 | 1,710,815 | — | — |
| 2022-10-14 | $24.17 | $29.21 | 1,456,667 | — | — |
| 2022-10-13 | $23.91 | $28.90 | 2,752,399 | — | — |
| 2022-10-12 | $22.77 | $27.51 | 1,494,902 | — | — |
| 2022-10-11 | $22.97 | $27.76 | 1,031,587 | — | — |
| 2022-10-10 | $23.41 | $28.29 | 947,621 | — | — |
| 2022-10-07 | $23.38 | $28.26 | 1,458,416 | — | — |
| 2022-10-06 | $24.63 | $29.77 | 1,582,617 | — | — |
| 2022-10-05 | $25.03 | $30.24 | 857,907 | — | — |
| 2022-10-04 | $25.45 | $30.75 | 2,063,674 | — | — |
| 2022-10-03 | $23.82 | $28.79 | 1,502,399 | — | — |
| 2022-09-30 | $23.38 | $28.25 | 1,411,435 | — | — |
| 2022-09-29 | $23.06 | $27.87 | 1,845,012 | — | — |
| 2022-09-28 | $23.97 | $28.97 | 4,118,102 | — | — |
| 2022-09-27 | $23.59 | $28.51 | 2,625,200 | — | — |
| 2022-09-26 | $24.21 | $29.26 | 1,901,489 | — | — |
| 2022-09-23 | $25.01 | $30.23 | 1,326,969 | — | — |
| 2022-09-22 | $25.75 | $31.12 | 1,240,254 | — | — |
| 2022-09-21 | $26.27 | $31.75 | 1,048,331 | — | — |
| 2022-09-20 | $27.08 | $32.73 | 1,229,758 | — | — |
| 2022-09-19 | $27.81 | $33.61 | 628,249 | — | — |
| 2022-09-16 | $27.21 | $32.89 | 2,084,416 | — | — |
| 2022-09-15 | $27.88 | $33.70 | 1,847,261 | — | — |
| 2022-09-14 | $27.50 | $33.24 | 2,711,165 | — | — |
| 2022-09-13 | $28.95 | $34.98 | 1,527,889 | — | — |
| 2022-09-12 | $29.78 | $35.99 | 826,419 | — | — |
| 2022-09-09 | $29.71 | $35.91 | 1,368,452 | — | — |
| 2022-09-08 | $29.14 | $35.21 | 1,381,197 | — | — |
| 2022-09-07 | $29.56 | $35.72 | 1,240,754 | — | — |
| 2022-09-06 | $29.10 | $35.17 | 607,007 | — | — |
| 2022-09-02 | $29.12 | $35.19 | 1,231,757 | — | — |
| 2022-09-01 | $29.04 | $35.09 | 1,839,764 | — | — |
| 2022-08-31 | $29.10 | $35.16 | 1,759,296 | — | — |
| 2022-08-30 | $28.93 | $34.96 | 928,379 | — | — |
| 2022-08-29 | $28.19 | $34.06 | 648,990 | — | — |
| 2022-08-26 | $27.92 | $33.74 | 751,699 | — | — |
| 2022-08-25 | $29.49 | $35.64 | 1,020,842 | — | — |
| 2022-08-24 | $29.24 | $35.34 | 844,162 | — | — |
| 2022-08-23 | $28.95 | $34.99 | 687,975 | — | — |
| 2022-08-22 | $28.22 | $34.10 | 638,744 | — | — |
| 2022-08-19 | $28.72 | $34.71 | 471,811 | — | — |
| 2022-08-18 | $30.11 | $36.39 | 767,693 | — | — |
| 2022-08-17 | $29.91 | $36.14 | 494,552 | — | — |
| 2022-08-16 | $30.78 | $37.19 | 1,038,584 | — | — |
| 2022-08-15 | $30.35 | $36.68 | 531,287 | — | — |
| 2022-08-12 | $30.09 | $36.36 | 611,755 | — | — |
| 2022-08-11 | $29.87 | $36.10 | 597,261 | — | — |
| 2022-08-10 | $29.93 | $36.17 | 778,688 | — | — |
| 2022-08-09 | $29.19 | $35.27 | 665,484 | — | — |
| 2022-08-08 | $29.82 | $36.04 | 1,229,008 | — | — |
| 2022-08-05 | $29.61 | $35.79 | 1,233,756 | — | — |
| 2022-08-04 | $29.68 | $35.87 | 774,190 | — | — |
| 2022-08-03 | $29.49 | $35.64 | 1,491,653 | — | — |
| 2022-08-02 | $28.66 | $34.64 | 898,640 | — | — |
| 2022-08-01 | $29.61 | $35.79 | 1,702,819 | — | — |
| 2022-07-29 | $29.21 | $35.30 | 1,186,025 | — | — |
| 2022-07-28 | $29.28 | $35.39 | 1,193,273 | — | — |
| 2022-07-27 | $29.37 | $35.49 | 1,669,332 | — | — |
| 2022-07-26 | $28.52 | $34.47 | 1,102,309 | — | — |
| 2022-07-25 | $29.72 | $35.91 | 2,172,631 | — | — |
| 2022-07-22 | $28.40 | $34.32 | 2,973,560 | — | — |
| 2022-07-21 | $28.94 | $34.98 | 1,952,969 | — | — |
| 2022-07-20 | $28.92 | $34.94 | 887,145 | — | — |
| 2022-07-19 | $28.85 | $34.87 | 1,818,272 | — | — |
| 2022-07-18 | $28.12 | $33.99 | 1,443,922 | — | — |
| 2022-07-15 | $27.62 | $33.37 | 1,476,659 | — | — |
| 2022-07-14 | $27.01 | $32.64 | 1,261,495 | — | — |
| 2022-07-13 | $27.18 | $32.85 | 1,634,846 | — | — |
| 2022-07-12 | $27.05 | $32.69 | 2,640,693 | — | — |
| 2022-07-11 | $26.48 | $32.00 | 1,058,327 | — | — |
| 2022-07-08 | $27.14 | $32.80 | 1,536,885 | — | — |
| 2022-07-07 | $27.25 | $32.94 | 1,516,143 | — | — |
| 2022-07-06 | $27.12 | $32.78 | 1,329,968 | — | — |
| 2022-07-05 | $27.36 | $33.06 | 1,774,040 | — | — |
| 2022-07-01 | $27.47 | $33.20 | 1,498,650 | — | — |
| 2022-06-30 | $26.91 | $32.52 | 1,717,063 | — | — |
| 2022-06-29 | $27.82 | $33.62 | 970,112 | — | — |
| 2022-06-28 | $28.31 | $34.21 | 1,400,190 | — | — |
| 2022-06-27 | $29.17 | $35.25 | 1,270,492 | — | — |
| 2022-06-24 | $30.02 | $36.28 | 1,095,062 | — | — |
| 2022-06-23 | $29.06 | $35.12 | 771,691 | — | — |
| 2022-06-22 | $29.21 | $35.30 | 1,105,558 | — | — |
| 2022-06-21 | $28.43 | $34.35 | 1,298,980 | — | — |
| 2022-06-17 | $28.42 | $34.35 | 1,725,060 | — | — |
| 2022-06-16 | $26.65 | $32.20 | 1,922,981 | — | — |
| 2022-06-15 | $28.56 | $34.51 | 1,449,920 | — | — |
| 2022-06-14 | $28.06 | $33.91 | 1,537,635 | — | — |
| 2022-06-13 | $28.02 | $33.86 | 1,568,372 | — | — |
| 2022-06-10 | $30.56 | $36.94 | 1,421,431 | — | — |
| 2022-06-09 | $31.88 | $38.53 | 551,279 | — | — |
| 2022-06-08 | $33.37 | $40.33 | 1,066,573 | — | — |
| 2022-06-07 | $34.41 | $41.59 | 625,500 | — | — |
| 2022-06-06 | $34.63 | $41.85 | 876,399 | — | — |
| 2022-06-03 | $34.19 | $41.32 | 345,862 | — | — |
| 2022-06-02 | $34.91 | $42.19 | 525,290 | — | — |
| 2022-06-01 | $34.29 | $41.44 | 814,174 | — | — |
| 2022-05-31 | $34.89 | $42.17 | 924,880 | — | — |
| 2022-05-27 | $36.25 | $43.81 | 1,261,245 | — | — |
| 2022-05-26 | $35.61 | $43.04 | 1,995,951 | — | — |
| 2022-05-25 | $35.02 | $42.32 | 2,272,591 | — | — |
| 2022-05-24 | $33.96 | $41.04 | 1,100,310 | — | — |
| 2022-05-23 | $34.77 | $42.02 | 1,158,037 | — | — |
| 2022-05-20 | $34.36 | $41.53 | 2,151,389 | — | — |
| 2022-05-19 | $33.91 | $40.98 | 1,516,643 | — | — |
| 2022-05-18 | $33.21 | $40.13 | 1,049,580 | — | — |
| 2022-05-17 | $33.86 | $40.92 | 3,151,489 | — | — |
| 2022-05-16 | $32.42 | $39.18 | 1,490,154 | — | — |
| 2022-05-13 | $33.21 | $40.14 | 2,789,134 | — | — |
| 2022-05-12 | $32.11 | $38.81 | 954,118 | — | — |
| 2022-05-11 | $32.79 | $39.63 | 819,422 | — | — |
| 2022-05-10 | $33.18 | $40.10 | 1,449,170 | — | — |
| 2022-05-09 | $33.31 | $40.26 | 1,552,879 | — | — |
| 2022-05-06 | $34.20 | $41.33 | 1,955,717 | — | — |
| 2022-05-05 | $34.41 | $41.59 | 1,107,807 | — | — |
| 2022-05-04 | $35.47 | $42.87 | 370,602 | — | — |
| 2022-05-03 | $35.47 | $42.86 | 471,561 | — | — |
| 2022-05-02 | $35.03 | $42.33 | 545,032 | — | — |
| 2022-04-29 | $34.94 | $42.23 | 781,687 | — | — |
| 2022-04-28 | $36.21 | $43.76 | 623,001 | — | — |
| 2022-04-27 | $35.68 | $43.12 | 766,443 | — | — |
| 2022-04-26 | $34.97 | $42.26 | 772,691 | — | — |
| 2022-04-25 | $36.57 | $44.19 | 1,209,016 | — | — |
| 2022-04-22 | $36.46 | $44.06 | 721,711 | — | — |
| 2022-04-21 | $37.73 | $45.59 | 1,016,093 | — | — |
| 2022-04-20 | $37.35 | $45.14 | 1,013,594 | — | — |
| 2022-04-19 | $37.90 | $45.80 | 1,203,768 | — | — |
| 2022-04-18 | $37.76 | $45.63 | 1,007,597 | — | — |
| 2022-04-14 | $38.37 | $46.37 | 1,297,231 | — | — |
| 2022-04-13 | $37.86 | $45.75 | 2,215,364 | — | — |
| 2022-04-12 | $36.61 | $44.24 | 1,153,538 | — | — |
| 2022-04-11 | $36.37 | $43.95 | 1,704,818 | — | — |
| 2022-04-08 | $35.06 | $42.37 | 1,038,085 | — | — |
| 2022-04-07 | $35.14 | $42.46 | 1,045,582 | — | — |
| 2022-04-06 | $33.86 | $40.92 | 2,219,862 | — | — |
| 2022-04-05 | $34.77 | $42.02 | 1,756,297 | — | — |
| 2022-04-04 | $35.68 | $43.12 | 1,803,029 | — | — |
| 2022-04-01 | $35.45 | $42.85 | 2,021,941 | — | — |
| 2022-03-31 | $34.86 | $42.13 | 3,390,643 | — | — |
| 2022-03-30 | $33.66 | $40.68 | 2,765,643 | — | — |
| 2022-03-29 | $35.12 | $42.45 | 2,390,294 | — | — |
| 2022-03-28 | $33.94 | $41.01 | 1,941,723 | — | — |
| 2022-03-25 | $33.33 | $40.27 | 1,327,469 | — | — |
| 2022-03-24 | $33.72 | $40.75 | 2,321,321 | — | — |
| 2022-03-23 | $33.74 | $40.78 | 1,283,486 | — | — |
| 2022-03-22 | $34.76 | $42.01 | 1,496,651 | — | — |
| 2022-03-21 | $34.43 | $41.61 | 1,744,802 | — | — |
| 2022-03-18 | $34.70 | $41.94 | 1,691,573 | — | — |
| 2022-03-17 | $35.61 | $43.03 | 1,696,071 | — | — |
| 2022-03-16 | $36.19 | $43.74 | 1,145,792 | — | — |
| 2022-03-15 | $34.29 | $41.43 | 2,121,151 | — | — |
| 2022-03-14 | $33.35 | $40.30 | 2,445,521 | — | — |
| 2022-03-11 | $32.01 | $38.69 | 3,503,848 | — | — |
| 2022-03-10 | $32.13 | $38.83 | 1,768,792 | — | — |
| 2022-03-09 | $32.64 | $39.44 | 2,973,560 | — | — |
| 2022-03-08 | $31.03 | $37.50 | 4,087,364 | — | — |
| 2022-03-07 | $29.66 | $35.84 | 2,784,386 | — | — |
| 2022-03-04 | $33.47 | $40.44 | 2,152,639 | — | — |
| 2022-03-03 | $36.22 | $43.77 | 1,997,451 | — | — |
| 2022-03-02 | $37.25 | $45.01 | 2,027,439 | — | — |
| 2022-03-01 | $35.61 | $43.04 | 1,938,724 | — | — |
| 2022-02-28 | $39.90 | $48.22 | 1,789,284 | — | — |
| 2022-02-25 | $40.99 | $49.54 | 1,758,796 | — | — |
| 2022-02-24 | $40.66 | $49.14 | 1,755,548 | — | — |
| 2022-02-23 | $41.61 | $50.28 | 685,976 | — | — |
| 2022-02-22 | $42.62 | $51.51 | 800,930 | — | — |
| 2022-02-18 | $43.18 | $52.18 | 868,153 | — | — |
| 2022-02-17 | $43.41 | $52.47 | 1,468,662 | — | — |
| 2022-02-16 | $46.32 | $55.98 | 2,004,948 | — | — |
| 2022-02-15 | $48.42 | $58.52 | 1,311,475 | — | — |
| 2022-02-14 | $49.16 | $59.42 | 2,664,434 | — | — |
| 2022-02-11 | $48.61 | $58.75 | 2,567,473 | — | — |
| 2022-02-10 | $49.67 | $60.03 | 1,963,964 | — | — |
| 2022-02-09 | $48.82 | $59.00 | 1,462,665 | — | — |
| 2022-02-08 | $48.30 | $58.37 | 2,161,135 | — | — |
| 2022-02-07 | $47.48 | $57.38 | 950,370 | — | — |
| 2022-02-04 | $47.72 | $57.67 | 1,488,404 | — | — |
| 2022-02-03 | $46.85 | $56.62 | 1,030,338 | — | — |
| 2022-02-02 | $47.23 | $57.08 | 1,209,266 | — | — |
| 2022-02-01 | $46.42 | $56.10 | 922,881 | — | — |
| 2022-01-31 | $44.67 | $53.98 | 1,054,078 | — | — |
| 2022-01-28 | $44.40 | $53.66 | 1,158,287 | — | — |
| 2022-01-27 | $44.40 | $53.66 | 1,520,392 | — | — |
| 2022-01-26 | $43.01 | $51.97 | 1,191,523 | — | — |
| 2022-01-25 | $42.56 | $51.43 | 2,771,391 | — | — |
| 2022-01-24 | $44.79 | $54.13 | 1,076,819 | — | — |
| 2022-01-21 | $45.39 | $54.86 | 545,282 | — | — |
| 2022-01-20 | $46.06 | $55.66 | 783,936 | — | — |
| 2022-01-19 | $45.62 | $55.13 | 979,358 | — | — |
| 2022-01-18 | $45.26 | $54.70 | 786,185 | — | — |
| 2022-01-14 | $47.16 | $57.00 | 404,088 | — | — |
| 2022-01-13 | $46.78 | $56.54 | 469,562 | — | — |
| 2022-01-12 | $45.96 | $55.55 | 728,459 | — | — |
| 2022-01-11 | $47.25 | $57.11 | 1,015,344 | — | — |
| 2022-01-10 | $46.41 | $56.08 | 1,892,743 | — | — |
| 2022-01-07 | $46.41 | $56.09 | 1,241,753 | — | — |
| 2022-01-06 | $44.66 | $53.97 | 869,402 | — | — |
| 2022-01-05 | $44.12 | $53.32 | 995,852 | — | — |
| 2022-01-04 | $43.64 | $52.74 | 1,006,097 | — | — |
| 2022-01-03 | $42.59 | $51.47 | 528,039 | — | — |