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
- 2016-09-23 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 | $32.65 | $36.21 | 1,543,400 | — | — |
| 2022-12-29 | $32.50 | $36.04 | 832,100 | — | — |
| 2022-12-28 | $32.42 | $35.95 | 1,647,100 | — | — |
| 2022-12-27 | $32.73 | $36.30 | 1,242,100 | — | — |
| 2022-12-23 | $32.34 | $35.86 | 951,800 | — | — |
| 2022-12-22 | $31.96 | $35.44 | 2,484,300 | — | — |
| 2022-12-21 | $31.78 | $35.24 | 1,328,000 | — | — |
| 2022-12-20 | $30.91 | $34.28 | 1,321,100 | — | — |
| 2022-12-19 | $30.34 | $33.65 | 767,300 | — | — |
| 2022-12-16 | $30.60 | $33.93 | 3,967,500 | — | — |
| 2022-12-15 | $31.01 | $34.39 | 1,423,700 | — | — |
| 2022-12-14 | $31.74 | $35.20 | 827,100 | — | — |
| 2022-12-13 | $32.02 | $35.51 | 1,239,300 | — | — |
| 2022-12-12 | $31.91 | $35.39 | 836,200 | — | — |
| 2022-12-09 | $31.97 | $35.45 | 934,000 | — | — |
| 2022-12-08 | $32.21 | $35.72 | 841,500 | — | — |
| 2022-12-07 | $32.53 | $36.08 | 1,208,900 | — | — |
| 2022-12-06 | $32.90 | $36.49 | 1,766,600 | — | — |
| 2022-12-05 | $32.79 | $36.36 | 615,200 | — | — |
| 2022-12-02 | $32.98 | $36.57 | 841,500 | — | — |
| 2022-12-01 | $32.76 | $36.33 | 1,007,600 | — | — |
| 2022-11-30 | $32.98 | $36.44 | 1,505,600 | — | — |
| 2022-11-29 | $32.40 | $35.79 | 1,932,200 | — | — |
| 2022-11-28 | $32.27 | $35.65 | 2,244,300 | — | — |
| 2022-11-25 | $32.80 | $36.24 | 546,600 | — | — |
| 2022-11-23 | $32.74 | $36.17 | 1,725,400 | — | — |
| 2022-11-22 | $32.81 | $36.25 | 1,374,600 | — | — |
| 2022-11-21 | $32.73 | $36.16 | 1,265,300 | — | — |
| 2022-11-18 | $32.55 | $35.96 | 2,315,600 | — | — |
| 2022-11-17 | $32.87 | $36.31 | 1,662,400 | — | — |
| 2022-11-16 | $32.13 | $35.50 | 2,581,300 | — | — |
| 2022-11-15 | $33.53 | $37.04 | 3,636,800 | — | — |
| 2022-11-14 | $32.16 | $35.53 | 1,344,700 | — | — |
| 2022-11-11 | $32.13 | $35.50 | 2,146,100 | — | — |
| 2022-11-10 | $31.68 | $35.00 | 4,353,300 | — | — |
| 2022-11-09 | $30.67 | $33.88 | 1,163,800 | — | — |
| 2022-11-08 | $31.10 | $34.36 | 1,765,800 | — | — |
| 2022-11-07 | $30.70 | $33.92 | 1,481,300 | — | — |
| 2022-11-04 | $30.24 | $33.41 | 2,533,300 | — | — |
| 2022-11-03 | $29.17 | $32.23 | 1,448,500 | — | — |
| 2022-11-02 | $29.08 | $32.13 | 1,467,700 | — | — |
| 2022-11-01 | $29.64 | $32.75 | 907,000 | — | — |
| 2022-10-31 | $29.36 | $32.44 | 1,083,600 | — | — |
| 2022-10-28 | $29.30 | $32.37 | 1,162,000 | — | — |
| 2022-10-27 | $28.97 | $32.01 | 1,880,700 | — | — |
| 2022-10-26 | $28.41 | $31.39 | 2,181,400 | — | — |
| 2022-10-25 | $29.23 | $32.29 | 3,512,300 | — | — |
| 2022-10-24 | $28.25 | $31.21 | 2,893,400 | — | — |
| 2022-10-21 | $27.47 | $30.35 | 886,900 | — | — |
| 2022-10-20 | $26.67 | $29.46 | 956,300 | — | — |
| 2022-10-19 | $26.95 | $29.77 | 729,100 | — | — |
| 2022-10-18 | $27.36 | $30.23 | 860,900 | — | — |
| 2022-10-17 | $26.76 | $29.56 | 923,600 | — | — |
| 2022-10-14 | $26.09 | $28.82 | 2,287,600 | — | — |
| 2022-10-13 | $25.69 | $28.38 | 1,146,200 | — | — |
| 2022-10-12 | $25.05 | $27.67 | 855,300 | — | — |
| 2022-10-11 | $25.27 | $27.92 | 1,186,200 | — | — |
| 2022-10-10 | $25.35 | $28.01 | 949,600 | — | — |
| 2022-10-07 | $25.12 | $27.75 | 2,900,500 | — | — |
| 2022-10-06 | $26.03 | $28.76 | 1,439,100 | — | — |
| 2022-10-05 | $26.52 | $29.30 | 1,695,200 | — | — |
| 2022-10-04 | $26.70 | $29.50 | 2,582,500 | — | — |
| 2022-10-03 | $25.88 | $28.59 | 1,491,400 | — | — |
| 2022-09-30 | $25.34 | $27.99 | 1,273,700 | — | — |
| 2022-09-29 | $25.60 | $28.28 | 1,350,900 | — | — |
| 2022-09-28 | $26.28 | $29.03 | 1,774,800 | — | — |
| 2022-09-27 | $25.74 | $28.44 | 1,196,300 | — | — |
| 2022-09-26 | $25.91 | $28.62 | 592,600 | — | — |
| 2022-09-23 | $26.29 | $29.04 | 878,100 | — | — |
| 2022-09-22 | $26.96 | $29.78 | 1,110,700 | — | — |
| 2022-09-21 | $27.57 | $30.46 | 789,800 | — | — |
| 2022-09-20 | $27.51 | $30.39 | 818,000 | — | — |
| 2022-09-19 | $27.69 | $30.59 | 1,164,900 | — | — |
| 2022-09-16 | $27.26 | $30.12 | 2,317,000 | — | — |
| 2022-09-15 | $27.69 | $30.59 | 1,247,400 | — | — |
| 2022-09-14 | $27.89 | $30.81 | 1,105,500 | — | — |
| 2022-09-13 | $28.37 | $31.34 | 1,046,300 | — | — |
| 2022-09-12 | $29.24 | $32.30 | 636,200 | — | — |
| 2022-09-09 | $28.90 | $31.93 | 858,900 | — | — |
| 2022-09-08 | $28.86 | $31.88 | 1,044,900 | — | — |
| 2022-09-07 | $28.93 | $31.96 | 836,700 | — | — |
| 2022-09-06 | $28.03 | $30.97 | 1,011,200 | — | — |
| 2022-09-02 | $28.67 | $31.67 | 968,000 | — | — |
| 2022-09-01 | $28.81 | $31.83 | 1,237,500 | — | — |
| 2022-08-31 | $29.07 | $32.12 | 1,285,500 | — | — |
| 2022-08-30 | $29.22 | $32.28 | 985,700 | — | — |
| 2022-08-29 | $29.66 | $32.63 | 765,400 | — | — |
| 2022-08-26 | $29.35 | $32.29 | 907,700 | — | — |
| 2022-08-25 | $30.85 | $33.94 | 464,900 | — | — |
| 2022-08-24 | $30.37 | $33.41 | 654,000 | — | — |
| 2022-08-23 | $30.30 | $33.33 | 906,400 | — | — |
| 2022-08-22 | $30.28 | $33.31 | 1,259,200 | — | — |
| 2022-08-19 | $30.68 | $33.75 | 1,138,900 | — | — |
| 2022-08-18 | $30.90 | $33.99 | 1,606,800 | — | — |
| 2022-08-17 | $30.95 | $34.05 | 1,463,800 | — | — |
| 2022-08-16 | $30.70 | $33.77 | 1,074,900 | — | — |
| 2022-08-15 | $30.11 | $33.12 | 667,600 | — | — |
| 2022-08-12 | $29.99 | $32.99 | 736,500 | — | — |
| 2022-08-11 | $29.65 | $32.62 | 1,833,900 | — | — |
| 2022-08-10 | $29.16 | $32.08 | 1,926,100 | — | — |
| 2022-08-09 | $28.26 | $31.09 | 946,200 | — | — |
| 2022-08-08 | $28.87 | $31.76 | 807,800 | — | — |
| 2022-08-05 | $28.68 | $31.55 | 1,533,600 | — | — |
| 2022-08-04 | $28.37 | $31.21 | 3,247,700 | — | — |
| 2022-08-03 | $30.25 | $33.28 | 2,695,800 | — | — |
| 2022-08-02 | $30.68 | $33.75 | 3,031,900 | — | — |
| 2022-08-01 | $31.35 | $34.49 | 5,679,300 | — | — |
| 2022-07-29 | $32.22 | $35.45 | 920,200 | — | — |
| 2022-07-28 | $31.84 | $35.03 | 1,040,400 | — | — |
| 2022-07-27 | $31.42 | $34.57 | 849,800 | — | — |
| 2022-07-26 | $30.99 | $34.09 | 727,200 | — | — |
| 2022-07-25 | $31.04 | $34.15 | 600,600 | — | — |
| 2022-07-22 | $31.04 | $34.15 | 584,500 | — | — |
| 2022-07-21 | $31.17 | $34.29 | 577,800 | — | — |
| 2022-07-20 | $30.85 | $33.94 | 665,000 | — | — |
| 2022-07-19 | $30.96 | $34.06 | 711,300 | — | — |
| 2022-07-18 | $29.95 | $32.95 | 766,900 | — | — |
| 2022-07-15 | $30.04 | $33.05 | 962,300 | — | — |
| 2022-07-14 | $29.76 | $32.74 | 1,341,300 | — | — |
| 2022-07-13 | $29.75 | $32.73 | 875,100 | — | — |
| 2022-07-12 | $29.54 | $32.50 | 712,900 | — | — |
| 2022-07-11 | $29.45 | $32.40 | 461,600 | — | — |
| 2022-07-08 | $29.64 | $32.61 | 999,700 | — | — |
| 2022-07-07 | $29.87 | $32.86 | 1,055,100 | — | — |
| 2022-07-06 | $29.48 | $32.43 | 1,375,900 | — | — |
| 2022-07-05 | $29.71 | $32.68 | 1,027,700 | — | — |
| 2022-07-01 | $29.31 | $32.24 | 608,600 | — | — |
| 2022-06-30 | $28.83 | $31.72 | 1,295,600 | — | — |
| 2022-06-29 | $29.07 | $31.98 | 1,854,400 | — | — |
| 2022-06-28 | $29.39 | $32.33 | 1,204,600 | — | — |
| 2022-06-27 | $29.69 | $32.66 | 973,500 | — | — |
| 2022-06-24 | $29.35 | $32.29 | 4,804,500 | — | — |
| 2022-06-23 | $28.76 | $31.64 | 1,760,200 | — | — |
| 2022-06-22 | $28.55 | $31.41 | 1,373,300 | — | — |
| 2022-06-21 | $28.67 | $31.54 | 1,350,700 | — | — |
| 2022-06-17 | $28.56 | $31.42 | 2,356,300 | — | — |
| 2022-06-16 | $28.47 | $31.32 | 1,411,100 | — | — |
| 2022-06-15 | $30.70 | $33.77 | 1,610,400 | — | — |
| 2022-06-14 | $30.55 | $33.61 | 1,473,300 | — | — |
| 2022-06-13 | $30.42 | $33.47 | 1,761,400 | — | — |
| 2022-06-10 | $32.01 | $35.21 | 806,800 | — | — |
| 2022-06-09 | $32.99 | $36.29 | 856,000 | — | — |
| 2022-06-08 | $33.68 | $37.05 | 640,900 | — | — |
| 2022-06-07 | $34.69 | $38.16 | 789,500 | — | — |
| 2022-06-06 | $34.14 | $37.56 | 1,000,600 | — | — |
| 2022-06-03 | $34.46 | $37.91 | 855,800 | — | — |
| 2022-06-02 | $34.21 | $37.64 | 799,800 | — | — |
| 2022-06-01 | $33.52 | $36.88 | 982,000 | — | — |
| 2022-05-31 | $33.46 | $36.81 | 1,192,100 | — | — |
| 2022-05-27 | $33.51 | $36.86 | 1,623,800 | — | — |
| 2022-05-26 | $32.88 | $36.03 | 2,919,200 | — | — |
| 2022-05-25 | $33.48 | $36.69 | 14,145,300 | — | — |
| 2022-05-24 | $29.78 | $32.64 | 835,600 | — | — |
| 2022-05-23 | $29.88 | $32.75 | 1,034,200 | — | — |
| 2022-05-20 | $29.88 | $32.75 | 1,334,600 | — | — |
| 2022-05-19 | $29.67 | $32.52 | 1,794,800 | — | — |
| 2022-05-18 | $29.21 | $32.01 | 995,400 | — | — |
| 2022-05-17 | $30.60 | $33.54 | 1,383,300 | — | — |
| 2022-05-16 | $29.34 | $32.15 | 1,624,700 | — | — |
| 2022-05-13 | $29.17 | $31.97 | 1,352,600 | — | — |
| 2022-05-12 | $28.25 | $30.96 | 2,023,900 | — | — |
| 2022-05-11 | $27.80 | $30.47 | 1,983,800 | — | — |
| 2022-05-10 | $27.04 | $29.63 | 3,523,500 | — | — |
| 2022-05-09 | $28.79 | $31.55 | 1,240,300 | — | — |
| 2022-05-06 | $29.53 | $32.36 | 1,136,900 | — | — |
| 2022-05-05 | $30.00 | $32.88 | 855,500 | — | — |
| 2022-05-04 | $31.01 | $33.98 | 1,009,800 | — | — |
| 2022-05-03 | $30.55 | $33.48 | 1,090,500 | — | — |
| 2022-05-02 | $30.02 | $32.90 | 1,221,000 | — | — |
| 2022-04-29 | $30.23 | $33.13 | 2,077,400 | — | — |
| 2022-04-28 | $30.73 | $33.68 | 961,800 | — | — |
| 2022-04-27 | $30.47 | $33.39 | 1,328,700 | — | — |
| 2022-04-26 | $29.72 | $32.57 | 1,146,100 | — | — |
| 2022-04-25 | $30.51 | $33.44 | 1,474,200 | — | — |
| 2022-04-22 | $30.71 | $33.66 | 955,500 | — | — |
| 2022-04-21 | $31.84 | $34.89 | 723,400 | — | — |
| 2022-04-20 | $32.32 | $35.42 | 767,700 | — | — |
| 2022-04-19 | $31.76 | $34.81 | 972,100 | — | — |
| 2022-04-18 | $30.75 | $33.70 | 626,300 | — | — |
| 2022-04-14 | $30.56 | $33.49 | 630,100 | — | — |
| 2022-04-13 | $30.92 | $33.89 | 627,600 | — | — |
| 2022-04-12 | $30.47 | $33.39 | 1,002,700 | — | — |
| 2022-04-11 | $30.66 | $33.60 | 744,200 | — | — |
| 2022-04-08 | $30.91 | $33.88 | 875,900 | — | — |
| 2022-04-07 | $30.81 | $33.77 | 1,002,800 | — | — |
| 2022-04-06 | $31.01 | $33.98 | 1,465,000 | — | — |
| 2022-04-05 | $31.72 | $34.76 | 2,038,900 | — | — |
| 2022-04-04 | $31.74 | $34.78 | 1,450,400 | — | — |
| 2022-04-01 | $31.83 | $34.88 | 1,028,900 | — | — |
| 2022-03-31 | $31.56 | $34.59 | 1,019,700 | — | — |
| 2022-03-30 | $31.82 | $34.87 | 804,000 | — | — |
| 2022-03-29 | $32.29 | $35.39 | 1,356,200 | — | — |
| 2022-03-28 | $30.79 | $33.74 | 1,606,100 | — | — |
| 2022-03-25 | $31.35 | $34.36 | 1,446,700 | — | — |
| 2022-03-24 | $30.69 | $33.63 | 842,400 | — | — |
| 2022-03-23 | $30.45 | $33.37 | 1,207,700 | — | — |
| 2022-03-22 | $30.96 | $33.93 | 944,400 | — | — |
| 2022-03-21 | $31.36 | $34.37 | 1,329,400 | — | — |
| 2022-03-18 | $31.15 | $34.14 | 1,827,300 | — | — |
| 2022-03-17 | $30.69 | $33.63 | 1,193,200 | — | — |
| 2022-03-16 | $30.74 | $33.69 | 1,707,800 | — | — |
| 2022-03-15 | $29.84 | $32.70 | 1,781,900 | — | — |
| 2022-03-14 | $30.22 | $33.12 | 1,017,900 | — | — |
| 2022-03-11 | $29.50 | $32.33 | 1,436,500 | — | — |
| 2022-03-10 | $29.55 | $32.38 | 939,400 | — | — |
| 2022-03-09 | $30.04 | $32.92 | 1,900,000 | — | — |
| 2022-03-08 | $29.52 | $32.35 | 1,892,400 | — | — |
| 2022-03-07 | $28.65 | $31.40 | 2,821,200 | — | — |
| 2022-03-04 | $30.56 | $33.49 | 1,241,300 | — | — |
| 2022-03-03 | $31.81 | $34.86 | 1,303,700 | — | — |
| 2022-03-02 | $32.01 | $35.08 | 1,530,700 | — | — |
| 2022-03-01 | $31.58 | $34.61 | 1,323,400 | — | — |
| 2022-02-28 | $32.33 | $35.43 | 1,427,700 | — | — |
| 2022-02-25 | $33.01 | $36.18 | 927,900 | — | — |
| 2022-02-24 | $31.55 | $34.44 | 1,322,200 | — | — |
| 2022-02-23 | $31.81 | $34.72 | 1,101,700 | — | — |
| 2022-02-22 | $33.10 | $36.13 | 1,395,300 | — | — |
| 2022-02-18 | $33.25 | $36.30 | 2,078,600 | — | — |
| 2022-02-17 | $33.07 | $36.10 | 1,981,800 | — | — |
| 2022-02-16 | $33.19 | $36.23 | 1,048,200 | — | — |
| 2022-02-15 | $32.91 | $35.92 | 846,900 | — | — |
| 2022-02-14 | $32.13 | $35.07 | 2,083,400 | — | — |
| 2022-02-11 | $32.11 | $35.05 | 1,596,900 | — | — |
| 2022-02-10 | $33.18 | $36.22 | 2,004,700 | — | — |
| 2022-02-09 | $33.91 | $37.02 | 2,982,200 | — | — |
| 2022-02-08 | $32.80 | $35.80 | 1,339,700 | — | — |
| 2022-02-07 | $32.57 | $35.55 | 1,299,700 | — | — |
| 2022-02-04 | $32.09 | $35.03 | 850,300 | — | — |
| 2022-02-03 | $32.65 | $35.64 | 697,900 | — | — |
| 2022-02-02 | $33.45 | $36.51 | 1,128,900 | — | — |
| 2022-02-01 | $33.43 | $36.49 | 1,221,100 | — | — |
| 2022-01-31 | $32.94 | $35.96 | 1,724,100 | — | — |
| 2022-01-28 | $32.81 | $35.82 | 1,052,500 | — | — |
| 2022-01-27 | $32.46 | $35.43 | 996,300 | — | — |
| 2022-01-26 | $33.15 | $36.19 | 1,231,600 | — | — |
| 2022-01-25 | $33.43 | $36.49 | 1,910,600 | — | — |
| 2022-01-24 | $33.77 | $36.86 | 1,723,200 | — | — |
| 2022-01-21 | $33.15 | $36.19 | 1,041,000 | — | — |
| 2022-01-20 | $33.78 | $36.87 | 1,437,400 | — | — |
| 2022-01-19 | $34.51 | $37.67 | 1,022,900 | — | — |
| 2022-01-18 | $34.77 | $37.95 | 1,094,000 | — | — |
| 2022-01-14 | $35.54 | $38.80 | 680,700 | — | — |
| 2022-01-13 | $36.02 | $39.32 | 633,900 | — | — |
| 2022-01-12 | $35.86 | $39.14 | 1,427,100 | — | — |
| 2022-01-11 | $35.72 | $38.99 | 782,600 | — | — |
| 2022-01-10 | $35.12 | $38.34 | 1,408,200 | — | — |
| 2022-01-07 | $35.30 | $38.53 | 1,151,400 | — | — |
| 2022-01-06 | $36.45 | $39.79 | 1,082,600 | — | — |
| 2022-01-05 | $36.34 | $39.67 | 1,110,600 | — | — |
| 2022-01-04 | $37.32 | $40.74 | 1,341,300 | — | — |
| 2022-01-03 | $37.16 | $40.56 | 906,400 | — | — |