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
- 1994-04-04 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 | $39.81 | $110.20 | 6,400 | — | — |
| 2022-12-29 | $40.50 | $112.11 | 4,700 | — | — |
| 2022-12-28 | $39.87 | $110.37 | 6,700 | — | — |
| 2022-12-27 | $40.36 | $111.73 | 2,100 | — | — |
| 2022-12-23 | $40.27 | $111.48 | 14,200 | — | — |
| 2022-12-22 | $40.60 | $112.39 | 7,500 | — | — |
| 2022-12-21 | $41.17 | $113.97 | 23,200 | — | — |
| 2022-12-20 | $39.27 | $108.71 | 10,400 | — | — |
| 2022-12-19 | $39.15 | $108.38 | 37,500 | — | — |
| 2022-12-16 | $39.34 | $108.90 | 79,200 | — | — |
| 2022-12-15 | $37.65 | $104.23 | 14,300 | — | — |
| 2022-12-14 | $38.50 | $106.58 | 9,300 | — | — |
| 2022-12-13 | $37.86 | $104.81 | 41,500 | — | — |
| 2022-12-12 | $37.70 | $104.36 | 10,500 | — | — |
| 2022-12-09 | $37.32 | $103.31 | 8,000 | — | — |
| 2022-12-08 | $37.70 | $104.36 | 4,700 | — | — |
| 2022-12-07 | $37.42 | $103.59 | 8,600 | — | — |
| 2022-12-06 | $37.86 | $104.81 | 18,800 | — | — |
| 2022-12-05 | $37.37 | $103.45 | 12,900 | — | — |
| 2022-12-02 | $38.98 | $107.91 | 8,200 | — | — |
| 2022-12-01 | $38.39 | $106.27 | 5,300 | — | — |
| 2022-11-30 | $39.30 | $108.79 | 10,600 | — | — |
| 2022-11-29 | $38.55 | $105.94 | 4,900 | — | — |
| 2022-11-28 | $38.59 | $106.05 | 3,300 | — | — |
| 2022-11-25 | $38.51 | $105.83 | 1,900 | — | — |
| 2022-11-23 | $38.93 | $106.99 | 22,100 | — | — |
| 2022-11-22 | $39.50 | $108.55 | 9,700 | — | — |
| 2022-11-21 | $38.86 | $106.79 | 7,300 | — | — |
| 2022-11-18 | $39.29 | $107.97 | 11,400 | — | — |
| 2022-11-17 | $38.47 | $105.72 | 14,800 | — | — |
| 2022-11-16 | $38.36 | $105.42 | 5,600 | — | — |
| 2022-11-15 | $38.24 | $105.09 | 6,300 | — | — |
| 2022-11-14 | $38.55 | $105.94 | 14,900 | — | — |
| 2022-11-11 | $39.50 | $108.55 | 13,000 | — | — |
| 2022-11-10 | $39.68 | $109.05 | 25,200 | — | — |
| 2022-11-09 | $37.36 | $102.67 | 5,700 | — | — |
| 2022-11-08 | $37.10 | $101.96 | 15,500 | — | — |
| 2022-11-07 | $36.75 | $100.99 | 6,900 | — | — |
| 2022-11-04 | $36.84 | $101.24 | 23,000 | — | — |
| 2022-11-03 | $35.13 | $96.54 | 8,400 | — | — |
| 2022-11-02 | $35.40 | $97.28 | 14,500 | — | — |
| 2022-11-01 | $36.03 | $99.02 | 5,400 | — | — |
| 2022-10-31 | $36.59 | $100.55 | 9,100 | — | — |
| 2022-10-28 | $35.75 | $98.25 | 32,100 | — | — |
| 2022-10-27 | $36.13 | $99.29 | 14,200 | — | — |
| 2022-10-26 | $35.64 | $97.94 | 11,700 | — | — |
| 2022-10-25 | $34.80 | $95.64 | 25,900 | — | — |
| 2022-10-24 | $34.20 | $93.99 | 8,000 | — | — |
| 2022-10-21 | $33.14 | $91.07 | 12,700 | — | — |
| 2022-10-20 | $32.40 | $89.04 | 10,000 | — | — |
| 2022-10-19 | $32.13 | $88.30 | 9,200 | — | — |
| 2022-10-18 | $32.38 | $88.99 | 7,400 | — | — |
| 2022-10-17 | $32.00 | $87.94 | 14,700 | — | — |
| 2022-10-14 | $31.69 | $87.09 | 7,200 | — | — |
| 2022-10-13 | $32.21 | $88.52 | 14,300 | — | — |
| 2022-10-12 | $30.67 | $84.29 | 5,000 | — | — |
| 2022-10-11 | $30.23 | $83.08 | 7,700 | — | — |
| 2022-10-10 | $29.52 | $81.13 | 12,600 | — | — |
| 2022-10-07 | $29.49 | $81.04 | 9,100 | — | — |
| 2022-10-06 | $30.32 | $83.32 | 18,300 | — | — |
| 2022-10-05 | $30.75 | $84.51 | 11,800 | — | — |
| 2022-10-04 | $31.52 | $86.62 | 11,400 | — | — |
| 2022-10-03 | $31.00 | $85.19 | 14,500 | — | — |
| 2022-09-30 | $30.04 | $82.55 | 9,100 | — | — |
| 2022-09-29 | $30.75 | $84.51 | 8,400 | — | — |
| 2022-09-28 | $31.19 | $85.71 | 15,700 | — | — |
| 2022-09-27 | $30.82 | $84.70 | 10,100 | — | — |
| 2022-09-26 | $30.77 | $84.56 | 13,500 | — | — |
| 2022-09-23 | $31.15 | $85.61 | 14,400 | — | — |
| 2022-09-22 | $32.20 | $88.49 | 21,400 | — | — |
| 2022-09-21 | $32.44 | $89.15 | 19,100 | — | — |
| 2022-09-20 | $32.50 | $89.32 | 21,600 | — | — |
| 2022-09-19 | $32.60 | $89.59 | 14,500 | — | — |
| 2022-09-16 | $32.98 | $90.63 | 48,800 | — | — |
| 2022-09-15 | $32.88 | $90.36 | 12,700 | — | — |
| 2022-09-14 | $33.17 | $91.16 | 14,300 | — | — |
| 2022-09-13 | $33.14 | $91.07 | 16,500 | — | — |
| 2022-09-12 | $34.10 | $93.71 | 7,500 | — | — |
| 2022-09-09 | $34.49 | $94.78 | 8,400 | — | — |
| 2022-09-08 | $34.30 | $94.26 | 7,700 | — | — |
| 2022-09-07 | $34.30 | $94.26 | 13,100 | — | — |
| 2022-09-06 | $34.17 | $93.90 | 15,800 | — | — |
| 2022-09-02 | $34.53 | $94.89 | 7,800 | — | — |
| 2022-09-01 | $34.90 | $95.91 | 20,800 | — | — |
| 2022-08-31 | $35.56 | $97.72 | 9,900 | — | — |
| 2022-08-30 | $35.23 | $96.10 | 6,900 | — | — |
| 2022-08-29 | $35.20 | $96.02 | 7,100 | — | — |
| 2022-08-26 | $35.38 | $96.51 | 9,200 | — | — |
| 2022-08-25 | $36.05 | $98.34 | 14,400 | — | — |
| 2022-08-24 | $35.02 | $95.53 | 8,300 | — | — |
| 2022-08-23 | $35.55 | $96.98 | 10,000 | — | — |
| 2022-08-22 | $35.96 | $98.09 | 8,200 | — | — |
| 2022-08-19 | $36.63 | $99.92 | 39,600 | — | — |
| 2022-08-18 | $36.31 | $99.05 | 9,900 | — | — |
| 2022-08-17 | $35.20 | $96.02 | 17,300 | — | — |
| 2022-08-16 | $36.23 | $98.83 | 11,500 | — | — |
| 2022-08-15 | $36.30 | $99.02 | 12,600 | — | — |
| 2022-08-12 | $36.01 | $98.23 | 26,600 | — | — |
| 2022-08-11 | $35.25 | $96.16 | 7,900 | — | — |
| 2022-08-10 | $34.98 | $95.42 | 13,400 | — | — |
| 2022-08-09 | $34.93 | $95.28 | 17,100 | — | — |
| 2022-08-08 | $34.67 | $94.58 | 26,300 | — | — |
| 2022-08-05 | $34.40 | $93.84 | 14,100 | — | — |
| 2022-08-04 | $34.52 | $94.17 | 23,400 | — | — |
| 2022-08-03 | $34.36 | $93.73 | 16,500 | — | — |
| 2022-08-02 | $34.31 | $93.59 | 22,500 | — | — |
| 2022-08-01 | $34.58 | $94.33 | 57,700 | — | — |
| 2022-07-29 | $32.89 | $89.72 | 36,500 | — | — |
| 2022-07-28 | $33.00 | $90.02 | 23,200 | — | — |
| 2022-07-27 | $32.85 | $89.61 | 16,700 | — | — |
| 2022-07-26 | $32.25 | $87.97 | 14,200 | — | — |
| 2022-07-25 | $32.53 | $88.74 | 14,800 | — | — |
| 2022-07-22 | $31.77 | $86.66 | 25,400 | — | — |
| 2022-07-21 | $31.86 | $86.91 | 18,700 | — | — |
| 2022-07-20 | $31.75 | $86.61 | 13,600 | — | — |
| 2022-07-19 | $31.75 | $86.61 | 18,900 | — | — |
| 2022-07-18 | $31.20 | $85.11 | 16,600 | — | — |
| 2022-07-15 | $31.08 | $84.78 | 28,500 | — | — |
| 2022-07-14 | $29.88 | $81.51 | 22,100 | — | — |
| 2022-07-13 | $30.64 | $83.58 | 21,000 | — | — |
| 2022-07-12 | $30.77 | $83.94 | 23,000 | — | — |
| 2022-07-11 | $30.99 | $84.54 | 36,500 | — | — |
| 2022-07-08 | $31.45 | $85.79 | 65,200 | — | — |
| 2022-07-07 | $30.72 | $83.80 | 30,800 | — | — |
| 2022-07-06 | $30.77 | $83.94 | 30,700 | — | — |
| 2022-07-05 | $31.25 | $85.25 | 74,900 | — | — |
| 2022-07-01 | $29.78 | $81.24 | 15,100 | — | — |
| 2022-06-30 | $29.69 | $80.99 | 42,900 | — | — |
| 2022-06-29 | $29.55 | $80.61 | 58,800 | — | — |
| 2022-06-28 | $30.16 | $82.27 | 35,700 | — | — |
| 2022-06-27 | $31.20 | $85.11 | 100,200 | — | — |
| 2022-06-24 | $31.00 | $84.56 | 967,400 | — | — |
| 2022-06-23 | $31.77 | $86.66 | 70,500 | — | — |
| 2022-06-22 | $33.97 | $92.67 | 66,200 | — | — |
| 2022-06-21 | $34.85 | $95.07 | 49,700 | — | — |
| 2022-06-17 | $34.88 | $95.15 | 55,000 | — | — |
| 2022-06-16 | $34.27 | $93.48 | 58,900 | — | — |
| 2022-06-15 | $33.47 | $91.30 | 66,500 | — | — |
| 2022-06-14 | $31.80 | $86.75 | 42,200 | — | — |
| 2022-06-13 | $31.11 | $84.86 | 33,600 | — | — |
| 2022-06-10 | $31.89 | $86.99 | 42,800 | — | — |
| 2022-06-09 | $32.44 | $88.49 | 62,100 | — | — |
| 2022-06-08 | $32.75 | $89.34 | 59,200 | — | — |
| 2022-06-07 | $32.18 | $87.78 | 112,200 | — | — |
| 2022-06-06 | $34.90 | $95.20 | 117,800 | — | — |
| 2022-06-03 | $35.13 | $95.83 | 33,700 | — | — |
| 2022-06-02 | $35.17 | $95.94 | 37,600 | — | — |
| 2022-06-01 | $35.00 | $95.48 | 52,500 | — | — |
| 2022-05-31 | $34.51 | $94.14 | 41,000 | — | — |
| 2022-05-27 | $33.23 | $89.94 | 26,600 | — | — |
| 2022-05-26 | $32.60 | $88.23 | 23,600 | — | — |
| 2022-05-25 | $32.19 | $87.12 | 38,400 | — | — |
| 2022-05-24 | $32.05 | $86.74 | 34,500 | — | — |
| 2022-05-23 | $31.98 | $86.55 | 20,600 | — | — |
| 2022-05-20 | $31.71 | $85.82 | 34,100 | — | — |
| 2022-05-19 | $31.83 | $86.15 | 22,900 | — | — |
| 2022-05-18 | $32.18 | $87.10 | 25,300 | — | — |
| 2022-05-17 | $32.20 | $87.15 | 28,600 | — | — |
| 2022-05-16 | $32.16 | $87.04 | 32,000 | — | — |
| 2022-05-13 | $32.29 | $87.39 | 23,800 | — | — |
| 2022-05-12 | $32.30 | $87.42 | 37,800 | — | — |
| 2022-05-11 | $32.65 | $88.37 | 35,100 | — | — |
| 2022-05-10 | $32.87 | $88.96 | 36,200 | — | — |
| 2022-05-09 | $33.34 | $90.24 | 23,200 | — | — |
| 2022-05-06 | $33.88 | $91.70 | 12,500 | — | — |
| 2022-05-05 | $33.79 | $91.45 | 39,200 | — | — |
| 2022-05-04 | $34.08 | $92.24 | 12,300 | — | — |
| 2022-05-03 | $34.10 | $92.29 | 23,700 | — | — |
| 2022-05-02 | $34.10 | $92.29 | 21,900 | — | — |
| 2022-04-29 | $34.23 | $92.64 | 22,900 | — | — |
| 2022-04-28 | $34.51 | $93.40 | 23,400 | — | — |
| 2022-04-27 | $34.44 | $93.21 | 23,700 | — | — |
| 2022-04-26 | $34.55 | $93.51 | 15,900 | — | — |
| 2022-04-25 | $35.00 | $94.73 | 13,100 | — | — |
| 2022-04-22 | $34.76 | $94.08 | 8,500 | — | — |
| 2022-04-21 | $35.03 | $94.81 | 24,100 | — | — |
| 2022-04-20 | $35.05 | $94.86 | 32,900 | — | — |
| 2022-04-19 | $34.69 | $93.89 | 33,800 | — | — |
| 2022-04-18 | $34.32 | $92.89 | 9,800 | — | — |
| 2022-04-14 | $34.30 | $92.83 | 18,500 | — | — |
| 2022-04-13 | $34.55 | $93.51 | 13,900 | — | — |
| 2022-04-12 | $34.77 | $94.11 | 10,300 | — | — |
| 2022-04-11 | $34.53 | $93.46 | 16,500 | — | — |
| 2022-04-08 | $34.67 | $93.84 | 13,000 | — | — |
| 2022-04-07 | $34.63 | $93.73 | 85,800 | — | — |
| 2022-04-06 | $34.57 | $93.56 | 14,600 | — | — |
| 2022-04-05 | $34.77 | $94.11 | 10,700 | — | — |
| 2022-04-04 | $34.71 | $93.94 | 6,800 | — | — |
| 2022-04-01 | $34.66 | $93.81 | 8,100 | — | — |
| 2022-03-31 | $34.95 | $94.59 | 9,300 | — | — |
| 2022-03-30 | $35.07 | $94.92 | 11,500 | — | — |
| 2022-03-29 | $35.13 | $95.08 | 20,000 | — | — |
| 2022-03-28 | $35.20 | $95.27 | 19,600 | — | — |
| 2022-03-25 | $34.78 | $94.13 | 14,500 | — | — |
| 2022-03-24 | $34.81 | $94.21 | 19,400 | — | — |
| 2022-03-23 | $34.15 | $92.43 | 7,400 | — | — |
| 2022-03-22 | $34.20 | $92.56 | 15,900 | — | — |
| 2022-03-21 | $33.84 | $91.59 | 9,200 | — | — |
| 2022-03-18 | $33.77 | $91.40 | 10,800 | — | — |
| 2022-03-17 | $33.51 | $90.70 | 6,600 | — | — |
| 2022-03-16 | $33.30 | $90.13 | 26,800 | — | — |
| 2022-03-15 | $32.60 | $88.23 | 45,600 | — | — |
| 2022-03-14 | $32.66 | $88.40 | 59,300 | — | — |
| 2022-03-11 | $32.83 | $88.86 | 4,600 | — | — |
| 2022-03-10 | $32.68 | $88.45 | 8,400 | — | — |
| 2022-03-09 | $32.84 | $88.88 | 4,400 | — | — |
| 2022-03-08 | $32.67 | $88.42 | 21,600 | — | — |
| 2022-03-07 | $32.82 | $88.83 | 12,100 | — | — |
| 2022-03-04 | $33.47 | $90.59 | 22,300 | — | — |
| 2022-03-03 | $32.80 | $88.77 | 10,700 | — | — |
| 2022-03-02 | $32.94 | $89.15 | 5,600 | — | — |
| 2022-03-01 | $32.03 | $86.69 | 11,900 | — | — |
| 2022-02-28 | $32.18 | $87.10 | 8,300 | — | — |
| 2022-02-25 | $32.08 | $86.12 | 7,500 | — | — |
| 2022-02-24 | $31.98 | $85.85 | 7,900 | — | — |
| 2022-02-23 | $31.94 | $85.75 | 8,600 | — | — |
| 2022-02-22 | $31.93 | $85.72 | 14,000 | — | — |
| 2022-02-18 | $32.30 | $86.71 | 9,900 | — | — |
| 2022-02-17 | $32.35 | $86.85 | 7,400 | — | — |
| 2022-02-16 | $32.69 | $87.76 | 2,900 | — | — |
| 2022-02-15 | $32.81 | $88.08 | 6,100 | — | — |
| 2022-02-14 | $32.07 | $86.09 | 3,700 | — | — |
| 2022-02-11 | $31.60 | $84.83 | 17,800 | — | — |
| 2022-02-10 | $31.84 | $85.48 | 9,800 | — | — |
| 2022-02-09 | $32.15 | $86.31 | 5,800 | — | — |
| 2022-02-08 | $32.65 | $87.65 | 8,000 | — | — |
| 2022-02-07 | $32.94 | $88.43 | 10,700 | — | — |
| 2022-02-04 | $32.35 | $86.85 | 5,300 | — | — |
| 2022-02-03 | $32.36 | $86.87 | 9,500 | — | — |
| 2022-02-02 | $32.30 | $86.71 | 24,800 | — | — |
| 2022-02-01 | $31.88 | $85.58 | 9,000 | — | — |
| 2022-01-31 | $32.39 | $86.95 | 10,000 | — | — |
| 2022-01-28 | $32.70 | $87.79 | 13,200 | — | — |
| 2022-01-27 | $32.15 | $86.31 | 19,900 | — | — |
| 2022-01-26 | $33.05 | $88.73 | 17,700 | — | — |
| 2022-01-25 | $33.50 | $89.93 | 38,400 | — | — |
| 2022-01-24 | $33.61 | $90.23 | 44,200 | — | — |
| 2022-01-21 | $33.83 | $90.82 | 33,800 | — | — |
| 2022-01-20 | $34.05 | $91.41 | 22,800 | — | — |
| 2022-01-19 | $34.12 | $91.60 | 8,400 | — | — |
| 2022-01-18 | $34.19 | $91.79 | 17,400 | — | — |
| 2022-01-14 | $34.37 | $92.27 | 10,700 | — | — |
| 2022-01-13 | $34.48 | $92.56 | 5,700 | — | — |
| 2022-01-12 | $33.82 | $90.79 | 15,100 | — | — |
| 2022-01-11 | $33.98 | $91.22 | 23,900 | — | — |
| 2022-01-10 | $33.51 | $89.96 | 26,400 | — | — |
| 2022-01-07 | $33.50 | $89.93 | 8,500 | — | — |
| 2022-01-06 | $33.00 | $88.59 | 13,000 | — | — |
| 2022-01-05 | $31.94 | $85.75 | 6,800 | — | — |
| 2022-01-04 | $31.63 | $84.91 | 6,300 | — | — |
| 2022-01-03 | $31.66 | $84.99 | 2,800 | — | — |