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
- 2008-12-09 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 | $34.56 | $34.56 | 22,200 | — | — |
| 2022-12-29 | $33.66 | $33.66 | 95,000 | — | — |
| 2022-12-28 | $32.96 | $32.96 | 52,100 | — | — |
| 2022-12-27 | $33.37 | $33.37 | 15,800 | — | — |
| 2022-12-23 | $33.79 | $33.79 | 7,600 | — | — |
| 2022-12-22 | $34.01 | $34.01 | 23,800 | — | — |
| 2022-12-21 | $34.02 | $34.02 | 47,000 | — | — |
| 2022-12-20 | $34.43 | $34.43 | 55,000 | — | — |
| 2022-12-19 | $31.81 | $31.81 | 24,600 | — | — |
| 2022-12-16 | $31.98 | $31.98 | 4,200 | — | — |
| 2022-12-15 | $31.60 | $31.60 | 19,500 | — | — |
| 2022-12-14 | $32.75 | $32.75 | 15,500 | — | — |
| 2022-12-13 | $32.58 | $32.58 | 23,600 | — | — |
| 2022-12-12 | $31.53 | $31.53 | 11,200 | — | — |
| 2022-12-09 | $32.08 | $32.08 | 10,800 | — | — |
| 2022-12-08 | $32.09 | $32.09 | 25,600 | — | — |
| 2022-12-07 | $32.18 | $32.18 | 11,700 | — | — |
| 2022-12-06 | $31.96 | $31.96 | 9,000 | — | — |
| 2022-12-05 | $31.99 | $31.99 | 19,800 | — | — |
| 2022-12-02 | $33.29 | $33.29 | 15,900 | — | — |
| 2022-12-01 | $32.76 | $32.76 | 174,700 | — | — |
| 2022-11-30 | $31.55 | $31.55 | 9,900 | — | — |
| 2022-11-29 | $31.19 | $31.19 | 16,800 | — | — |
| 2022-11-28 | $31.13 | $31.13 | 7,000 | — | — |
| 2022-11-25 | $31.08 | $31.08 | 3,600 | — | — |
| 2022-11-23 | $30.90 | $30.90 | 3,800 | — | — |
| 2022-11-22 | $30.14 | $30.14 | 14,200 | — | — |
| 2022-11-21 | $29.75 | $29.75 | 14,700 | — | — |
| 2022-11-18 | $30.55 | $30.55 | 2,200 | — | — |
| 2022-11-17 | $30.61 | $30.61 | 25,000 | — | — |
| 2022-11-16 | $30.95 | $30.95 | 25,200 | — | — |
| 2022-11-15 | $31.10 | $31.10 | 22,300 | — | — |
| 2022-11-14 | $30.86 | $30.86 | 33,800 | — | — |
| 2022-11-11 | $31.30 | $31.30 | 56,500 | — | — |
| 2022-11-10 | $30.20 | $30.20 | 51,100 | — | — |
| 2022-11-09 | $28.13 | $28.13 | 5,900 | — | — |
| 2022-11-08 | $28.50 | $28.50 | 27,100 | — | — |
| 2022-11-07 | $28.11 | $28.11 | 11,200 | — | — |
| 2022-11-04 | $28.08 | $28.08 | 10,800 | — | — |
| 2022-11-03 | $27.49 | $27.49 | 7,500 | — | — |
| 2022-11-02 | $27.69 | $27.69 | 28,900 | — | — |
| 2022-11-01 | $27.56 | $27.56 | 12,000 | — | — |
| 2022-10-31 | $27.33 | $27.33 | 27,200 | — | — |
| 2022-10-28 | $27.81 | $27.81 | 36,100 | — | — |
| 2022-10-27 | $28.33 | $28.33 | 32,200 | — | — |
| 2022-10-26 | $28.26 | $28.26 | 52,300 | — | — |
| 2022-10-25 | $27.70 | $27.70 | 39,200 | — | — |
| 2022-10-24 | $27.34 | $27.34 | 47,800 | — | — |
| 2022-10-21 | $27.78 | $27.78 | 234,400 | — | — |
| 2022-10-20 | $26.93 | $26.93 | 63,600 | — | — |
| 2022-10-19 | $27.08 | $27.08 | 71,400 | — | — |
| 2022-10-18 | $27.26 | $27.26 | 20,300 | — | — |
| 2022-10-17 | $27.31 | $27.31 | 44,500 | — | — |
| 2022-10-14 | $27.53 | $27.53 | 40,000 | — | — |
| 2022-10-13 | $28.02 | $28.02 | 14,500 | — | — |
| 2022-10-12 | $28.14 | $28.14 | 21,500 | — | — |
| 2022-10-11 | $28.60 | $28.60 | 13,900 | — | — |
| 2022-10-10 | $28.64 | $28.64 | 3,100 | — | — |
| 2022-10-07 | $28.74 | $28.74 | 10,200 | — | — |
| 2022-10-06 | $28.87 | $28.87 | 7,200 | — | — |
| 2022-10-05 | $29.05 | $29.05 | 13,900 | — | — |
| 2022-10-04 | $29.26 | $29.26 | 21,700 | — | — |
| 2022-10-03 | $29.02 | $29.02 | 19,300 | — | — |
| 2022-09-30 | $29.06 | $29.06 | 11,400 | — | — |
| 2022-09-29 | $29.13 | $29.13 | 7,300 | — | — |
| 2022-09-28 | $29.32 | $29.32 | 10,400 | — | — |
| 2022-09-27 | $28.98 | $28.98 | 10,700 | — | — |
| 2022-09-26 | $29.13 | $29.13 | 20,400 | — | — |
| 2022-09-23 | $29.64 | $29.64 | 24,100 | — | — |
| 2022-09-22 | $30.06 | $30.06 | 46,200 | — | — |
| 2022-09-21 | $29.47 | $29.47 | 19,500 | — | — |
| 2022-09-20 | $29.52 | $29.52 | 3,500 | — | — |
| 2022-09-19 | $29.75 | $29.75 | 14,600 | — | — |
| 2022-09-16 | $29.87 | $29.87 | 10,400 | — | — |
| 2022-09-15 | $29.63 | $29.63 | 3,800 | — | — |
| 2022-09-14 | $29.76 | $29.76 | 15,200 | — | — |
| 2022-09-13 | $29.22 | $29.22 | 33,800 | — | — |
| 2022-09-12 | $29.93 | $29.93 | 22,000 | — | — |
| 2022-09-09 | $30.00 | $30.00 | 32,700 | — | — |
| 2022-09-08 | $29.47 | $29.47 | 15,600 | — | — |
| 2022-09-07 | $29.61 | $29.61 | 27,600 | — | — |
| 2022-09-06 | $30.00 | $30.00 | 80,500 | — | — |
| 2022-09-02 | $31.11 | $31.11 | 18,800 | — | — |
| 2022-09-01 | $31.12 | $31.12 | 24,600 | — | — |
| 2022-08-31 | $31.71 | $31.71 | 7,900 | — | — |
| 2022-08-30 | $31.81 | $31.81 | 9,200 | — | — |
| 2022-08-29 | $31.77 | $31.77 | 13,800 | — | — |
| 2022-08-26 | $32.38 | $32.38 | 9,000 | — | — |
| 2022-08-25 | $32.87 | $32.87 | 4,900 | — | — |
| 2022-08-24 | $32.56 | $32.56 | 3,600 | — | — |
| 2022-08-23 | $32.70 | $32.70 | 31,800 | — | — |
| 2022-08-22 | $32.40 | $32.40 | 5,000 | — | — |
| 2022-08-19 | $32.71 | $32.71 | 8,600 | — | — |
| 2022-08-18 | $33.17 | $33.17 | 9,800 | — | — |
| 2022-08-17 | $33.58 | $33.58 | 11,600 | — | — |
| 2022-08-16 | $34.05 | $34.05 | 5,100 | — | — |
| 2022-08-15 | $34.51 | $34.51 | 4,200 | — | — |
| 2022-08-12 | $34.46 | $34.46 | 4,800 | — | — |
| 2022-08-11 | $34.61 | $34.61 | 14,400 | — | — |
| 2022-08-10 | $34.71 | $34.71 | 36,200 | — | — |
| 2022-08-09 | $33.60 | $33.60 | 3,700 | — | — |
| 2022-08-08 | $33.64 | $33.64 | 14,900 | — | — |
| 2022-08-05 | $33.70 | $33.70 | 17,200 | — | — |
| 2022-08-04 | $34.80 | $34.80 | 22,900 | — | — |
| 2022-08-03 | $34.24 | $34.24 | 10,400 | — | — |
| 2022-08-02 | $34.72 | $34.72 | 17,500 | — | — |
| 2022-08-01 | $35.48 | $35.48 | 18,000 | — | — |
| 2022-07-29 | $34.61 | $34.61 | 129,500 | — | — |
| 2022-07-28 | $34.12 | $34.12 | 22,100 | — | — |
| 2022-07-27 | $33.04 | $33.04 | 9,400 | — | — |
| 2022-07-26 | $32.92 | $32.92 | 3,500 | — | — |
| 2022-07-25 | $32.99 | $32.99 | 1,700 | — | — |
| 2022-07-22 | $33.26 | $33.26 | 6,100 | — | — |
| 2022-07-21 | $32.53 | $32.53 | 17,600 | — | — |
| 2022-07-20 | $32.26 | $32.26 | 9,500 | — | — |
| 2022-07-19 | $32.28 | $32.28 | 4,600 | — | — |
| 2022-07-18 | $32.32 | $32.32 | 14,500 | — | — |
| 2022-07-15 | $32.14 | $32.14 | 7,200 | — | — |
| 2022-07-14 | $31.96 | $31.96 | 42,300 | — | — |
| 2022-07-13 | $32.71 | $32.71 | 16,600 | — | — |
| 2022-07-12 | $32.94 | $32.94 | 7,100 | — | — |
| 2022-07-11 | $32.69 | $32.69 | 9,700 | — | — |
| 2022-07-08 | $33.32 | $33.32 | 4,800 | — | — |
| 2022-07-07 | $33.38 | $33.38 | 6,700 | — | — |
| 2022-07-06 | $33.42 | $33.42 | 4,700 | — | — |
| 2022-07-05 | $33.49 | $33.49 | 10,500 | — | — |
| 2022-07-01 | $33.72 | $33.72 | 5,600 | — | — |
| 2022-06-30 | $33.49 | $33.49 | 9,100 | — | — |
| 2022-06-29 | $33.10 | $33.10 | 8,500 | — | — |
| 2022-06-28 | $33.31 | $33.31 | 5,100 | — | — |
| 2022-06-27 | $33.68 | $33.68 | 11,600 | — | — |
| 2022-06-24 | $33.83 | $33.83 | 3,500 | — | — |
| 2022-06-23 | $33.94 | $33.94 | 17,300 | — | — |
| 2022-06-22 | $33.31 | $33.31 | 6,600 | — | — |
| 2022-06-21 | $33.14 | $33.14 | 40,800 | — | — |
| 2022-06-17 | $33.96 | $33.96 | 12,700 | — | — |
| 2022-06-16 | $35.51 | $35.51 | 29,600 | — | — |
| 2022-06-15 | $34.68 | $34.68 | 19,500 | — | — |
| 2022-06-14 | $33.94 | $33.94 | 24,200 | — | — |
| 2022-06-13 | $34.33 | $34.33 | 21,900 | — | — |
| 2022-06-10 | $34.31 | $34.31 | 14,800 | — | — |
| 2022-06-09 | $34.31 | $34.31 | 8,500 | — | — |
| 2022-06-08 | $34.40 | $34.40 | 10,100 | — | — |
| 2022-06-07 | $35.23 | $35.23 | 10,600 | — | — |
| 2022-06-06 | $35.65 | $35.65 | 9,800 | — | — |
| 2022-06-03 | $36.19 | $36.19 | 7,100 | — | — |
| 2022-06-02 | $36.75 | $36.75 | 400 | — | — |
| 2022-06-01 | $36.59 | $36.59 | 8,200 | — | — |
| 2022-05-31 | $37.41 | $37.41 | 3,700 | — | — |
| 2022-05-27 | $38.39 | $38.39 | 2,000 | — | — |
| 2022-05-26 | $38.40 | $38.40 | 2,800 | — | — |
| 2022-05-25 | $38.31 | $38.31 | 7,100 | — | — |
| 2022-05-24 | $38.56 | $38.56 | 6,300 | — | — |
| 2022-05-23 | $37.95 | $37.95 | 3,200 | — | — |
| 2022-05-20 | $37.98 | $37.98 | 4,300 | — | — |
| 2022-05-19 | $38.09 | $38.09 | 8,300 | — | — |
| 2022-05-18 | $37.77 | $37.77 | 13,300 | — | — |
| 2022-05-17 | $37.10 | $37.10 | 7,800 | — | — |
| 2022-05-16 | $37.28 | $37.28 | 9,100 | — | — |
| 2022-05-13 | $37.13 | $37.13 | 4,800 | — | — |
| 2022-05-12 | $37.67 | $37.67 | 13,900 | — | — |
| 2022-05-11 | $36.81 | $36.81 | 7,200 | — | — |
| 2022-05-10 | $36.55 | $36.55 | 7,100 | — | — |
| 2022-05-09 | $36.63 | $36.63 | 3,500 | — | — |
| 2022-05-06 | $36.47 | $36.47 | 4,800 | — | — |
| 2022-05-05 | $36.75 | $36.75 | 14,000 | — | — |
| 2022-05-04 | $37.27 | $37.27 | 3,200 | — | — |
| 2022-05-03 | $36.71 | $36.71 | 1,700 | — | — |
| 2022-05-02 | $36.69 | $36.69 | 2,800 | — | — |
| 2022-04-29 | $36.93 | $36.93 | 12,200 | — | — |
| 2022-04-28 | $36.27 | $36.27 | 18,800 | — | — |
| 2022-04-27 | $37.79 | $37.79 | 7,300 | — | — |
| 2022-04-26 | $38.30 | $38.30 | 14,500 | — | — |
| 2022-04-25 | $38.09 | $38.09 | 12,600 | — | — |
| 2022-04-22 | $37.66 | $37.66 | 3,800 | — | — |
| 2022-04-21 | $37.81 | $37.81 | 14,600 | — | — |
| 2022-04-20 | $38.17 | $38.17 | 23,700 | — | — |
| 2022-04-19 | $37.48 | $37.48 | 24,200 | — | — |
| 2022-04-18 | $38.65 | $38.65 | 2,100 | — | — |
| 2022-04-14 | $39.28 | $39.28 | 1,300 | — | — |
| 2022-04-13 | $39.45 | $39.45 | 2,500 | — | — |
| 2022-04-12 | $39.67 | $39.67 | 2,600 | — | — |
| 2022-04-11 | $39.61 | $39.61 | 4,100 | — | — |
| 2022-04-08 | $40.31 | $40.31 | 2,900 | — | — |
| 2022-04-07 | $40.56 | $40.56 | 5,700 | — | — |
| 2022-04-06 | $40.67 | $40.67 | 600 | — | — |
| 2022-04-05 | $40.76 | $40.76 | 6,500 | — | — |
| 2022-04-04 | $41.36 | $41.36 | 600 | — | — |
| 2022-04-01 | $41.52 | $41.52 | 900 | — | — |
| 2022-03-31 | $42.09 | $42.09 | 1,400 | — | — |
| 2022-03-30 | $42.02 | $42.02 | 3,800 | — | — |
| 2022-03-29 | $41.30 | $41.30 | 4,000 | — | — |
| 2022-03-28 | $40.68 | $40.68 | 4,500 | — | — |
| 2022-03-25 | $41.86 | $41.86 | 1,900 | — | — |
| 2022-03-24 | $41.71 | $41.71 | 3,900 | — | — |
| 2022-03-23 | $42.55 | $42.55 | 200 | — | — |
| 2022-03-22 | $42.80 | $42.80 | 500 | — | — |
| 2022-03-21 | $43.76 | $43.76 | 500 | — | — |
| 2022-03-18 | $44.01 | $44.01 | 1,900 | — | — |
| 2022-03-17 | $44.38 | $44.38 | 400 | — | — |
| 2022-03-16 | $44.37 | $44.37 | 100 | — | — |
| 2022-03-15 | $44.63 | $44.63 | 100 | — | — |
| 2022-03-14 | $44.72 | $44.72 | 300 | — | — |
| 2022-03-11 | $45.43 | $45.43 | 200 | — | — |
| 2022-03-10 | $46.36 | $46.36 | 100 | — | — |
| 2022-03-09 | $46.58 | $46.58 | 200 | — | — |
| 2022-03-08 | $46.74 | $46.74 | 4,100 | — | — |
| 2022-03-07 | $47.04 | $47.04 | 400 | — | — |
| 2022-03-04 | $47.42 | $47.42 | 100 | — | — |
| 2022-03-03 | $46.91 | $46.91 | 200 | — | — |
| 2022-03-02 | $46.84 | $46.84 | 200 | — | — |
| 2022-03-01 | $47.41 | $47.41 | 100 | — | — |
| 2022-02-28 | $47.25 | $47.25 | 600 | — | — |
| 2022-02-25 | $46.78 | $46.78 | 600 | — | — |
| 2022-02-24 | $46.79 | $46.79 | 200 | — | — |
| 2022-02-23 | $47.28 | $47.28 | 2,800 | — | — |
| 2022-02-22 | $47.27 | $47.27 | 1,700 | — | — |
| 2022-02-18 | $47.22 | $47.22 | 2,200 | — | — |
| 2022-02-17 | $47.34 | $47.34 | 200 | — | — |
| 2022-02-16 | $46.96 | $46.96 | 100 | — | — |
| 2022-02-15 | $46.80 | $46.80 | 100 | — | — |
| 2022-02-14 | $46.81 | $46.81 | 100 | — | — |
| 2022-02-11 | $47.06 | $47.06 | 700 | — | — |
| 2022-02-10 | $46.47 | $46.47 | 100 | — | — |
| 2022-02-09 | $46.84 | $46.84 | 200 | — | — |
| 2022-02-08 | $46.85 | $46.85 | 600 | — | — |
| 2022-02-07 | $47.22 | $47.22 | 0 | — | — |
| 2022-02-04 | $47.12 | $47.12 | 100 | — | — |
| 2022-02-03 | $47.33 | $47.33 | 100 | — | — |
| 2022-02-02 | $47.75 | $47.75 | 100 | — | — |
| 2022-02-01 | $47.53 | $47.53 | 100 | — | — |
| 2022-01-31 | $47.21 | $47.21 | 100 | — | — |
| 2022-01-28 | $47.11 | $47.11 | 100 | — | — |
| 2022-01-27 | $47.01 | $47.01 | 200 | — | — |
| 2022-01-26 | $47.65 | $47.65 | 100 | — | — |
| 2022-01-25 | $48.23 | $48.23 | 100 | — | — |
| 2022-01-24 | $48.17 | $48.17 | 1,000 | — | — |
| 2022-01-21 | $48.43 | $48.43 | 200 | — | — |
| 2022-01-20 | $47.98 | $47.98 | 100 | — | — |
| 2022-01-19 | $47.94 | $47.94 | 200 | — | — |
| 2022-01-18 | $47.63 | $47.63 | 200 | — | — |
| 2022-01-14 | $48.01 | $48.01 | 1,100 | — | — |
| 2022-01-13 | $48.06 | $48.06 | 1,200 | — | — |
| 2022-01-12 | $47.72 | $47.72 | 500 | — | — |
| 2022-01-11 | $47.09 | $47.09 | 100 | — | — |
| 2022-01-10 | $47.14 | $47.14 | 100 | — | — |
| 2022-01-07 | $46.86 | $46.86 | 100 | — | — |
| 2022-01-06 | $46.61 | $46.61 | 100 | — | — |
| 2022-01-05 | $46.45 | $46.45 | 100 | — | — |
| 2022-01-04 | $46.45 | $46.45 | 300 | — | — |
| 2022-01-03 | $47.08 | $47.08 | 100 | — | — |