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
- 2012-05-01 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 | $35.67 | $35.67 | 298,200 | — | — |
| 2022-12-29 | $35.88 | $35.88 | 261,800 | — | — |
| 2022-12-28 | $35.75 | $35.75 | 312,400 | — | — |
| 2022-12-27 | $36.68 | $36.68 | 241,500 | — | — |
| 2022-12-23 | $37.47 | $37.47 | 320,400 | — | — |
| 2022-12-22 | $37.55 | $37.55 | 321,400 | — | — |
| 2022-12-21 | $37.88 | $37.88 | 449,900 | — | — |
| 2022-12-20 | $37.44 | $37.44 | 529,800 | — | — |
| 2022-12-19 | $36.04 | $36.04 | 379,400 | — | — |
| 2022-12-16 | $37.00 | $37.00 | 1,101,500 | — | — |
| 2022-12-15 | $35.48 | $35.48 | 331,300 | — | — |
| 2022-12-14 | $35.57 | $35.57 | 366,200 | — | — |
| 2022-12-13 | $35.30 | $35.30 | 389,100 | — | — |
| 2022-12-12 | $35.55 | $35.55 | 234,900 | — | — |
| 2022-12-09 | $35.23 | $35.23 | 336,100 | — | — |
| 2022-12-08 | $35.58 | $35.58 | 190,700 | — | — |
| 2022-12-07 | $35.61 | $35.61 | 178,500 | — | — |
| 2022-12-06 | $35.60 | $35.60 | 185,900 | — | — |
| 2022-12-05 | $35.61 | $35.61 | 407,400 | — | — |
| 2022-12-02 | $37.51 | $37.51 | 533,500 | — | — |
| 2022-12-01 | $37.02 | $37.02 | 727,700 | — | — |
| 2022-11-30 | $36.72 | $36.72 | 452,800 | — | — |
| 2022-11-29 | $36.00 | $36.00 | 337,900 | — | — |
| 2022-11-28 | $35.60 | $35.60 | 411,000 | — | — |
| 2022-11-25 | $35.21 | $35.21 | 134,000 | — | — |
| 2022-11-23 | $34.84 | $34.84 | 146,100 | — | — |
| 2022-11-22 | $34.93 | $34.93 | 200,900 | — | — |
| 2022-11-21 | $34.63 | $34.63 | 178,800 | — | — |
| 2022-11-18 | $34.53 | $34.53 | 225,400 | — | — |
| 2022-11-17 | $34.08 | $34.08 | 291,000 | — | — |
| 2022-11-16 | $33.72 | $33.72 | 272,600 | — | — |
| 2022-11-15 | $34.00 | $34.00 | 378,400 | — | — |
| 2022-11-14 | $34.50 | $34.50 | 535,000 | — | — |
| 2022-11-11 | $35.03 | $35.03 | 598,200 | — | — |
| 2022-11-10 | $34.27 | $34.27 | 735,700 | — | — |
| 2022-11-09 | $32.68 | $32.68 | 754,600 | — | — |
| 2022-11-08 | $34.70 | $34.70 | 555,700 | — | — |
| 2022-11-07 | $34.72 | $34.72 | 512,000 | — | — |
| 2022-11-04 | $34.00 | $34.00 | 401,800 | — | — |
| 2022-11-03 | $34.31 | $34.31 | 429,100 | — | — |
| 2022-11-02 | $34.34 | $34.34 | 338,700 | — | — |
| 2022-11-01 | $34.31 | $34.31 | 228,700 | — | — |
| 2022-10-31 | $34.27 | $34.27 | 335,800 | — | — |
| 2022-10-28 | $34.77 | $34.77 | 240,900 | — | — |
| 2022-10-27 | $34.08 | $34.08 | 233,000 | — | — |
| 2022-10-26 | $34.56 | $34.56 | 245,700 | — | — |
| 2022-10-25 | $34.26 | $34.26 | 183,000 | — | — |
| 2022-10-24 | $33.89 | $33.89 | 158,000 | — | — |
| 2022-10-21 | $33.64 | $33.64 | 187,000 | — | — |
| 2022-10-20 | $32.90 | $32.90 | 202,200 | — | — |
| 2022-10-19 | $33.47 | $33.47 | 264,500 | — | — |
| 2022-10-18 | $33.98 | $33.98 | 248,100 | — | — |
| 2022-10-17 | $33.55 | $33.55 | 320,100 | — | — |
| 2022-10-14 | $32.46 | $32.46 | 366,600 | — | — |
| 2022-10-13 | $32.14 | $32.14 | 396,300 | — | — |
| 2022-10-12 | $31.09 | $31.09 | 264,200 | — | — |
| 2022-10-11 | $31.31 | $31.31 | 627,700 | — | — |
| 2022-10-10 | $31.74 | $31.74 | 1,045,900 | — | — |
| 2022-10-07 | $33.29 | $33.29 | 433,200 | — | — |
| 2022-10-06 | $34.07 | $34.07 | 469,900 | — | — |
| 2022-10-05 | $33.75 | $33.75 | 465,100 | — | — |
| 2022-10-04 | $34.26 | $34.26 | 380,200 | — | — |
| 2022-10-03 | $33.50 | $33.50 | 420,600 | — | — |
| 2022-09-30 | $33.85 | $33.85 | 723,900 | — | — |
| 2022-09-29 | $33.28 | $33.28 | 401,200 | — | — |
| 2022-09-28 | $33.41 | $33.41 | 544,400 | — | — |
| 2022-09-27 | $31.80 | $31.80 | 701,300 | — | — |
| 2022-09-26 | $32.54 | $32.54 | 271,800 | — | — |
| 2022-09-23 | $33.08 | $33.08 | 441,800 | — | — |
| 2022-09-22 | $32.94 | $32.94 | 588,800 | — | — |
| 2022-09-21 | $34.29 | $34.29 | 317,000 | — | — |
| 2022-09-20 | $34.55 | $34.55 | 391,600 | — | — |
| 2022-09-19 | $35.41 | $35.41 | 441,500 | — | — |
| 2022-09-16 | $34.90 | $34.90 | 863,500 | — | — |
| 2022-09-15 | $34.83 | $34.83 | 222,300 | — | — |
| 2022-09-14 | $34.63 | $34.63 | 249,500 | — | — |
| 2022-09-13 | $34.63 | $34.63 | 292,900 | — | — |
| 2022-09-12 | $35.11 | $35.11 | 476,600 | — | — |
| 2022-09-09 | $34.65 | $34.65 | 267,200 | — | — |
| 2022-09-08 | $34.55 | $34.55 | 279,000 | — | — |
| 2022-09-07 | $34.22 | $34.22 | 418,500 | — | — |
| 2022-09-06 | $34.11 | $34.11 | 280,100 | — | — |
| 2022-09-02 | $34.39 | $34.39 | 207,300 | — | — |
| 2022-09-01 | $35.04 | $35.04 | 465,200 | — | — |
| 2022-08-31 | $34.23 | $34.23 | 557,000 | — | — |
| 2022-08-30 | $33.50 | $33.50 | 512,900 | — | — |
| 2022-08-29 | $33.75 | $33.75 | 485,000 | — | — |
| 2022-08-26 | $33.84 | $33.84 | 299,800 | — | — |
| 2022-08-25 | $35.06 | $35.06 | 233,100 | — | — |
| 2022-08-24 | $35.20 | $35.20 | 264,500 | — | — |
| 2022-08-23 | $35.13 | $35.13 | 408,300 | — | — |
| 2022-08-22 | $35.29 | $35.29 | 461,300 | — | — |
| 2022-08-19 | $35.51 | $35.51 | 536,500 | — | — |
| 2022-08-18 | $33.86 | $33.86 | 245,300 | — | — |
| 2022-08-17 | $33.51 | $33.51 | 341,200 | — | — |
| 2022-08-16 | $33.98 | $33.98 | 363,200 | — | — |
| 2022-08-15 | $33.99 | $33.99 | 763,200 | — | — |
| 2022-08-12 | $32.79 | $32.79 | 512,500 | — | — |
| 2022-08-11 | $31.26 | $31.26 | 295,200 | — | — |
| 2022-08-10 | $31.59 | $31.59 | 412,300 | — | — |
| 2022-08-09 | $31.02 | $31.02 | 441,400 | — | — |
| 2022-08-08 | $31.27 | $31.27 | 630,600 | — | — |
| 2022-08-05 | $32.16 | $32.16 | 652,200 | — | — |
| 2022-08-04 | $32.81 | $32.81 | 518,100 | — | — |
| 2022-08-03 | $32.02 | $32.02 | 839,900 | — | — |
| 2022-08-02 | $31.96 | $31.96 | 354,500 | — | — |
| 2022-08-01 | $31.50 | $31.50 | 319,700 | — | — |
| 2022-07-29 | $31.75 | $31.75 | 438,100 | — | — |
| 2022-07-28 | $31.46 | $31.46 | 236,500 | — | — |
| 2022-07-27 | $31.33 | $31.33 | 291,400 | — | — |
| 2022-07-26 | $31.04 | $31.04 | 242,600 | — | — |
| 2022-07-25 | $30.55 | $30.55 | 420,300 | — | — |
| 2022-07-22 | $30.45 | $30.45 | 414,500 | — | — |
| 2022-07-21 | $29.88 | $29.88 | 263,600 | — | — |
| 2022-07-20 | $29.51 | $29.51 | 291,300 | — | — |
| 2022-07-19 | $29.95 | $29.95 | 265,700 | — | — |
| 2022-07-18 | $29.14 | $29.14 | 224,200 | — | — |
| 2022-07-15 | $29.68 | $29.68 | 270,200 | — | — |
| 2022-07-14 | $28.79 | $28.79 | 193,600 | — | — |
| 2022-07-13 | $28.97 | $28.97 | 218,000 | — | — |
| 2022-07-12 | $29.09 | $29.09 | 318,900 | — | — |
| 2022-07-11 | $29.62 | $29.62 | 233,900 | — | — |
| 2022-07-08 | $30.15 | $30.15 | 279,500 | — | — |
| 2022-07-07 | $30.11 | $30.11 | 364,100 | — | — |
| 2022-07-06 | $30.50 | $30.50 | 299,800 | — | — |
| 2022-07-05 | $29.80 | $29.80 | 361,600 | — | — |
| 2022-07-01 | $29.35 | $29.35 | 327,000 | — | — |
| 2022-06-30 | $28.92 | $28.92 | 545,300 | — | — |
| 2022-06-29 | $28.50 | $28.50 | 232,900 | — | — |
| 2022-06-28 | $28.38 | $28.38 | 197,500 | — | — |
| 2022-06-27 | $28.99 | $28.99 | 361,400 | — | — |
| 2022-06-24 | $28.40 | $28.40 | 498,500 | — | — |
| 2022-06-23 | $28.39 | $28.39 | 234,200 | — | — |
| 2022-06-22 | $27.76 | $27.76 | 274,000 | — | — |
| 2022-06-21 | $27.54 | $27.54 | 237,300 | — | — |
| 2022-06-17 | $27.02 | $27.02 | 560,300 | — | — |
| 2022-06-16 | $26.49 | $26.49 | 297,200 | — | — |
| 2022-06-15 | $27.43 | $27.43 | 285,200 | — | — |
| 2022-06-14 | $26.43 | $26.43 | 329,200 | — | — |
| 2022-06-13 | $26.51 | $26.51 | 388,000 | — | — |
| 2022-06-10 | $27.15 | $27.15 | 303,600 | — | — |
| 2022-06-09 | $27.88 | $27.88 | 230,000 | — | — |
| 2022-06-08 | $28.22 | $28.22 | 284,400 | — | — |
| 2022-06-07 | $28.66 | $28.66 | 187,600 | — | — |
| 2022-06-06 | $27.97 | $27.97 | 250,000 | — | — |
| 2022-06-03 | $28.28 | $28.28 | 223,800 | — | — |
| 2022-06-02 | $28.11 | $28.11 | 288,300 | — | — |
| 2022-06-01 | $27.98 | $27.98 | 415,900 | — | — |
| 2022-05-31 | $27.87 | $27.87 | 328,300 | — | — |
| 2022-05-27 | $28.40 | $28.40 | 229,700 | — | — |
| 2022-05-26 | $27.45 | $27.45 | 332,100 | — | — |
| 2022-05-25 | $27.27 | $27.27 | 303,100 | — | — |
| 2022-05-24 | $26.98 | $26.98 | 253,400 | — | — |
| 2022-05-23 | $27.15 | $27.15 | 360,100 | — | — |
| 2022-05-20 | $27.48 | $27.48 | 376,400 | — | — |
| 2022-05-19 | $27.11 | $27.11 | 453,400 | — | — |
| 2022-05-18 | $26.95 | $26.95 | 800,200 | — | — |
| 2022-05-17 | $28.30 | $28.30 | 556,000 | — | — |
| 2022-05-16 | $27.44 | $27.44 | 432,300 | — | — |
| 2022-05-13 | $26.79 | $26.79 | 1,023,700 | — | — |
| 2022-05-12 | $26.45 | $26.45 | 576,900 | — | — |
| 2022-05-11 | $25.33 | $25.33 | 513,000 | — | — |
| 2022-05-10 | $25.83 | $25.83 | 881,300 | — | — |
| 2022-05-09 | $26.37 | $26.37 | 531,700 | — | — |
| 2022-05-06 | $27.48 | $27.48 | 757,700 | — | — |
| 2022-05-05 | $28.03 | $28.03 | 394,100 | — | — |
| 2022-05-04 | $29.22 | $29.22 | 244,500 | — | — |
| 2022-05-03 | $28.93 | $28.93 | 377,100 | — | — |
| 2022-05-02 | $28.88 | $28.88 | 600,100 | — | — |
| 2022-04-29 | $27.90 | $27.90 | 383,400 | — | — |
| 2022-04-28 | $28.42 | $28.42 | 282,600 | — | — |
| 2022-04-27 | $28.17 | $28.17 | 308,400 | — | — |
| 2022-04-26 | $28.35 | $28.35 | 416,200 | — | — |
| 2022-04-25 | $29.29 | $29.29 | 501,300 | — | — |
| 2022-04-22 | $29.48 | $29.48 | 464,500 | — | — |
| 2022-04-21 | $29.60 | $29.60 | 381,900 | — | — |
| 2022-04-20 | $29.65 | $29.65 | 503,800 | — | — |
| 2022-04-19 | $29.18 | $29.18 | 637,400 | — | — |
| 2022-04-18 | $29.30 | $29.30 | 648,800 | — | — |
| 2022-04-14 | $31.10 | $31.10 | 537,800 | — | — |
| 2022-04-13 | $32.63 | $32.63 | 524,200 | — | — |
| 2022-04-12 | $32.08 | $32.08 | 412,400 | — | — |
| 2022-04-11 | $31.84 | $31.84 | 445,600 | — | — |
| 2022-04-08 | $33.52 | $33.52 | 612,100 | — | — |
| 2022-04-07 | $34.25 | $34.25 | 607,600 | — | — |
| 2022-04-06 | $34.04 | $34.04 | 718,900 | — | — |
| 2022-04-05 | $32.18 | $32.18 | 475,300 | — | — |
| 2022-04-04 | $31.89 | $31.89 | 349,000 | — | — |
| 2022-04-01 | $32.18 | $32.18 | 753,700 | — | — |
| 2022-03-31 | $32.32 | $32.32 | 361,300 | — | — |
| 2022-03-30 | $32.40 | $32.40 | 278,900 | — | — |
| 2022-03-29 | $32.54 | $32.54 | 336,400 | — | — |
| 2022-03-28 | $32.02 | $32.02 | 208,100 | — | — |
| 2022-03-25 | $32.03 | $32.03 | 177,200 | — | — |
| 2022-03-24 | $32.27 | $32.27 | 297,300 | — | — |
| 2022-03-23 | $31.51 | $31.51 | 252,600 | — | — |
| 2022-03-22 | $31.46 | $31.46 | 214,100 | — | — |
| 2022-03-21 | $31.17 | $31.17 | 259,100 | — | — |
| 2022-03-18 | $31.25 | $31.25 | 524,500 | — | — |
| 2022-03-17 | $31.28 | $31.28 | 255,600 | — | — |
| 2022-03-16 | $31.08 | $31.08 | 314,100 | — | — |
| 2022-03-15 | $30.18 | $30.18 | 176,200 | — | — |
| 2022-03-14 | $30.11 | $30.11 | 280,500 | — | — |
| 2022-03-11 | $30.97 | $30.97 | 326,800 | — | — |
| 2022-03-10 | $31.45 | $31.45 | 434,800 | — | — |
| 2022-03-09 | $30.56 | $30.56 | 405,400 | — | — |
| 2022-03-08 | $30.02 | $30.02 | 406,700 | — | — |
| 2022-03-07 | $30.08 | $30.08 | 551,500 | — | — |
| 2022-03-04 | $30.24 | $30.24 | 390,400 | — | — |
| 2022-03-03 | $30.29 | $30.29 | 536,700 | — | — |
| 2022-03-02 | $30.39 | $30.39 | 462,100 | — | — |
| 2022-03-01 | $29.70 | $29.70 | 2,197,900 | — | — |
| 2022-02-28 | $31.95 | $31.95 | 660,500 | — | — |
| 2022-02-25 | $30.97 | $30.97 | 952,000 | — | — |
| 2022-02-24 | $32.18 | $32.18 | 380,700 | — | — |
| 2022-02-23 | $31.64 | $31.64 | 375,500 | — | — |
| 2022-02-22 | $32.20 | $32.20 | 652,800 | — | — |
| 2022-02-18 | $32.90 | $32.90 | 1,149,400 | — | — |
| 2022-02-17 | $31.12 | $31.12 | 656,800 | — | — |
| 2022-02-16 | $30.84 | $30.84 | 302,500 | — | — |
| 2022-02-15 | $30.55 | $30.55 | 329,200 | — | — |
| 2022-02-14 | $30.17 | $30.17 | 423,700 | — | — |
| 2022-02-11 | $30.19 | $30.19 | 396,100 | — | — |
| 2022-02-10 | $30.64 | $30.64 | 264,100 | — | — |
| 2022-02-09 | $31.34 | $31.34 | 278,600 | — | — |
| 2022-02-08 | $31.25 | $31.25 | 454,700 | — | — |
| 2022-02-07 | $31.19 | $31.19 | 215,800 | — | — |
| 2022-02-04 | $30.93 | $30.93 | 280,600 | — | — |
| 2022-02-03 | $30.09 | $30.09 | 342,400 | — | — |
| 2022-02-02 | $31.36 | $31.36 | 366,400 | — | — |
| 2022-02-01 | $31.75 | $31.75 | 431,500 | — | — |
| 2022-01-31 | $30.85 | $30.85 | 603,100 | — | — |
| 2022-01-28 | $30.71 | $30.71 | 480,900 | — | — |
| 2022-01-27 | $29.02 | $29.02 | 368,000 | — | — |
| 2022-01-26 | $29.35 | $29.35 | 357,600 | — | — |
| 2022-01-25 | $29.70 | $29.70 | 491,900 | — | — |
| 2022-01-24 | $29.14 | $29.14 | 606,700 | — | — |
| 2022-01-21 | $29.65 | $29.65 | 567,500 | — | — |
| 2022-01-20 | $29.22 | $29.22 | 589,600 | — | — |
| 2022-01-19 | $29.15 | $29.15 | 293,000 | — | — |
| 2022-01-18 | $29.25 | $29.25 | 505,200 | — | — |
| 2022-01-14 | $30.36 | $30.36 | 315,000 | — | — |
| 2022-01-13 | $29.20 | $29.20 | 177,800 | — | — |
| 2022-01-12 | $29.67 | $29.67 | 198,600 | — | — |
| 2022-01-11 | $30.23 | $30.23 | 281,000 | — | — |
| 2022-01-10 | $29.79 | $29.79 | 423,000 | — | — |
| 2022-01-07 | $29.73 | $29.73 | 299,900 | — | — |
| 2022-01-06 | $28.51 | $28.51 | 305,100 | — | — |
| 2022-01-05 | $29.12 | $29.12 | 263,700 | — | — |
| 2022-01-04 | $29.46 | $29.46 | 307,200 | — | — |
| 2022-01-03 | $30.08 | $30.08 | 496,800 | — | — |