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
- 1995-08-18 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 | $36.88 | $52.12 | 48,800 | — | — |
| 2022-12-29 | $36.85 | $52.07 | 51,200 | — | — |
| 2022-12-28 | $36.01 | $50.89 | 67,200 | — | — |
| 2022-12-27 | $36.79 | $51.99 | 70,800 | — | — |
| 2022-12-23 | $36.43 | $51.48 | 56,300 | — | — |
| 2022-12-22 | $36.09 | $51.00 | 70,600 | — | — |
| 2022-12-21 | $36.39 | $51.42 | 89,200 | — | — |
| 2022-12-20 | $35.34 | $49.94 | 47,800 | — | — |
| 2022-12-19 | $35.88 | $50.70 | 79,800 | — | — |
| 2022-12-16 | $35.72 | $50.48 | 173,300 | — | — |
| 2022-12-15 | $36.66 | $51.80 | 127,600 | — | — |
| 2022-12-14 | $35.48 | $50.14 | 49,800 | — | — |
| 2022-12-13 | $35.58 | $50.28 | 129,400 | — | — |
| 2022-12-12 | $34.85 | $49.25 | 67,300 | — | — |
| 2022-12-09 | $34.29 | $48.46 | 90,200 | — | — |
| 2022-12-08 | $34.34 | $48.53 | 256,500 | — | — |
| 2022-12-07 | $37.25 | $52.64 | 35,500 | — | — |
| 2022-12-06 | $37.85 | $53.49 | 55,000 | — | — |
| 2022-12-05 | $37.62 | $53.16 | 52,200 | — | — |
| 2022-12-02 | $38.06 | $53.78 | 29,400 | — | — |
| 2022-12-01 | $37.75 | $53.35 | 28,500 | — | — |
| 2022-11-30 | $37.95 | $53.63 | 86,900 | — | — |
| 2022-11-29 | $37.32 | $52.74 | 36,300 | — | — |
| 2022-11-28 | $37.09 | $52.41 | 39,900 | — | — |
| 2022-11-25 | $37.28 | $52.68 | 12,900 | — | — |
| 2022-11-23 | $37.38 | $52.82 | 35,000 | — | — |
| 2022-11-22 | $36.99 | $52.27 | 30,900 | — | — |
| 2022-11-21 | $36.71 | $51.88 | 31,100 | — | — |
| 2022-11-18 | $36.78 | $51.97 | 44,500 | — | — |
| 2022-11-17 | $36.31 | $51.31 | 32,900 | — | — |
| 2022-11-16 | $36.38 | $51.41 | 50,300 | — | — |
| 2022-11-15 | $37.00 | $52.29 | 44,900 | — | — |
| 2022-11-14 | $36.32 | $51.32 | 37,100 | — | — |
| 2022-11-11 | $37.06 | $52.37 | 46,700 | — | — |
| 2022-11-10 | $37.13 | $52.47 | 76,300 | — | — |
| 2022-11-09 | $35.33 | $49.93 | 113,300 | — | — |
| 2022-11-08 | $34.33 | $48.51 | 34,700 | — | — |
| 2022-11-07 | $34.47 | $48.71 | 37,300 | — | — |
| 2022-11-04 | $34.16 | $48.27 | 35,100 | — | — |
| 2022-11-03 | $33.70 | $47.62 | 26,200 | — | — |
| 2022-11-02 | $34.11 | $48.20 | 37,300 | — | — |
| 2022-11-01 | $34.62 | $48.92 | 56,500 | — | — |
| 2022-10-31 | $34.67 | $48.99 | 54,200 | — | — |
| 2022-10-28 | $34.89 | $49.30 | 68,700 | — | — |
| 2022-10-27 | $33.80 | $47.76 | 44,100 | — | — |
| 2022-10-26 | $33.88 | $47.88 | 60,800 | — | — |
| 2022-10-25 | $33.32 | $47.09 | 59,600 | — | — |
| 2022-10-24 | $33.14 | $46.83 | 39,600 | — | — |
| 2022-10-21 | $32.33 | $45.69 | 48,900 | — | — |
| 2022-10-20 | $31.78 | $44.91 | 65,400 | — | — |
| 2022-10-19 | $33.48 | $46.96 | 74,100 | — | — |
| 2022-10-18 | $33.57 | $47.08 | 64,000 | — | — |
| 2022-10-17 | $33.19 | $46.55 | 87,800 | — | — |
| 2022-10-14 | $32.68 | $45.84 | 74,000 | — | — |
| 2022-10-13 | $33.16 | $46.51 | 79,100 | — | — |
| 2022-10-12 | $32.04 | $44.94 | 68,000 | — | — |
| 2022-10-11 | $32.33 | $45.34 | 72,600 | — | — |
| 2022-10-10 | $32.00 | $44.88 | 107,500 | — | — |
| 2022-10-07 | $32.03 | $44.92 | 62,800 | — | — |
| 2022-10-06 | $33.01 | $46.30 | 89,900 | — | — |
| 2022-10-05 | $32.94 | $46.20 | 77,900 | — | — |
| 2022-10-04 | $33.73 | $47.31 | 122,300 | — | — |
| 2022-10-03 | $33.09 | $46.41 | 136,600 | — | — |
| 2022-09-30 | $32.17 | $45.12 | 115,600 | — | — |
| 2022-09-29 | $32.31 | $45.32 | 75,000 | — | — |
| 2022-09-28 | $32.77 | $45.96 | 80,300 | — | — |
| 2022-09-27 | $31.93 | $44.78 | 106,800 | — | — |
| 2022-09-26 | $31.89 | $44.73 | 90,500 | — | — |
| 2022-09-23 | $31.96 | $44.83 | 112,100 | — | — |
| 2022-09-22 | $32.75 | $45.93 | 88,300 | — | — |
| 2022-09-21 | $32.77 | $45.96 | 118,600 | — | — |
| 2022-09-20 | $32.64 | $45.78 | 106,000 | — | — |
| 2022-09-19 | $33.70 | $47.27 | 103,300 | — | — |
| 2022-09-16 | $33.00 | $46.28 | 295,700 | — | — |
| 2022-09-15 | $33.79 | $47.39 | 86,000 | — | — |
| 2022-09-14 | $34.21 | $47.98 | 102,300 | — | — |
| 2022-09-13 | $34.37 | $48.21 | 83,900 | — | — |
| 2022-09-12 | $34.77 | $48.77 | 67,100 | — | — |
| 2022-09-09 | $34.70 | $48.67 | 116,300 | — | — |
| 2022-09-08 | $32.44 | $45.50 | 68,100 | — | — |
| 2022-09-07 | $32.95 | $46.21 | 68,200 | — | — |
| 2022-09-06 | $32.28 | $45.27 | 94,300 | — | — |
| 2022-09-02 | $32.72 | $45.89 | 73,300 | — | — |
| 2022-09-01 | $34.02 | $47.72 | 61,900 | — | — |
| 2022-08-31 | $34.59 | $48.51 | 96,600 | — | — |
| 2022-08-30 | $34.81 | $48.82 | 60,400 | — | — |
| 2022-08-29 | $34.98 | $49.06 | 38,200 | — | — |
| 2022-08-26 | $35.55 | $49.86 | 59,700 | — | — |
| 2022-08-25 | $36.68 | $51.45 | 43,300 | — | — |
| 2022-08-24 | $36.39 | $51.04 | 32,000 | — | — |
| 2022-08-23 | $36.42 | $51.08 | 50,400 | — | — |
| 2022-08-22 | $36.78 | $51.59 | 60,900 | — | — |
| 2022-08-19 | $37.33 | $52.36 | 98,200 | — | — |
| 2022-08-18 | $37.92 | $53.19 | 69,400 | — | — |
| 2022-08-17 | $37.32 | $52.34 | 71,100 | — | — |
| 2022-08-16 | $37.75 | $52.95 | 43,600 | — | — |
| 2022-08-15 | $37.77 | $52.97 | 52,600 | — | — |
| 2022-08-12 | $37.42 | $52.48 | 45,400 | — | — |
| 2022-08-11 | $36.88 | $51.73 | 42,100 | — | — |
| 2022-08-10 | $36.24 | $50.83 | 31,900 | — | — |
| 2022-08-09 | $35.70 | $50.07 | 68,700 | — | — |
| 2022-08-08 | $36.13 | $50.67 | 45,900 | — | — |
| 2022-08-05 | $35.61 | $49.95 | 41,600 | — | — |
| 2022-08-04 | $35.27 | $49.47 | 88,200 | — | — |
| 2022-08-03 | $36.55 | $51.26 | 52,900 | — | — |
| 2022-08-02 | $36.42 | $51.08 | 46,300 | — | — |
| 2022-08-01 | $37.44 | $52.51 | 64,100 | — | — |
| 2022-07-29 | $37.16 | $52.12 | 44,400 | — | — |
| 2022-07-28 | $37.12 | $52.06 | 40,000 | — | — |
| 2022-07-27 | $36.77 | $51.57 | 77,300 | — | — |
| 2022-07-26 | $36.10 | $50.63 | 52,400 | — | — |
| 2022-07-25 | $35.98 | $50.46 | 41,800 | — | — |
| 2022-07-22 | $36.15 | $50.70 | 69,800 | — | — |
| 2022-07-21 | $36.21 | $50.79 | 54,900 | — | — |
| 2022-07-20 | $35.95 | $50.42 | 52,000 | — | — |
| 2022-07-19 | $36.04 | $50.20 | 76,000 | — | — |
| 2022-07-18 | $34.85 | $48.54 | 63,000 | — | — |
| 2022-07-15 | $35.39 | $49.29 | 91,100 | — | — |
| 2022-07-14 | $34.81 | $48.48 | 71,100 | — | — |
| 2022-07-13 | $35.06 | $48.83 | 68,900 | — | — |
| 2022-07-12 | $35.52 | $49.47 | 88,300 | — | — |
| 2022-07-11 | $35.90 | $50.00 | 52,300 | — | — |
| 2022-07-08 | $36.59 | $50.96 | 51,000 | — | — |
| 2022-07-07 | $36.78 | $51.23 | 44,700 | — | — |
| 2022-07-06 | $36.61 | $50.99 | 65,200 | — | — |
| 2022-07-05 | $37.18 | $51.79 | 79,100 | — | — |
| 2022-07-01 | $37.89 | $52.77 | 73,400 | — | — |
| 2022-06-30 | $37.32 | $51.98 | 77,300 | — | — |
| 2022-06-29 | $37.49 | $52.22 | 66,300 | — | — |
| 2022-06-28 | $37.90 | $52.79 | 75,700 | — | — |
| 2022-06-27 | $38.68 | $53.87 | 69,600 | — | — |
| 2022-06-24 | $38.34 | $53.40 | 234,600 | — | — |
| 2022-06-23 | $38.25 | $53.28 | 89,300 | — | — |
| 2022-06-22 | $38.17 | $53.16 | 87,300 | — | — |
| 2022-06-21 | $37.87 | $52.75 | 127,900 | — | — |
| 2022-06-17 | $37.19 | $51.80 | 158,700 | — | — |
| 2022-06-16 | $36.80 | $51.26 | 136,100 | — | — |
| 2022-06-15 | $38.25 | $53.28 | 90,300 | — | — |
| 2022-06-14 | $37.97 | $52.89 | 100,700 | — | — |
| 2022-06-13 | $38.14 | $53.12 | 173,700 | — | — |
| 2022-06-10 | $38.08 | $53.04 | 104,100 | — | — |
| 2022-06-09 | $41.47 | $57.76 | 123,100 | — | — |
| 2022-06-08 | $41.19 | $57.37 | 137,200 | — | — |
| 2022-06-07 | $40.72 | $56.72 | 67,100 | — | — |
| 2022-06-06 | $40.88 | $56.94 | 80,900 | — | — |
| 2022-06-03 | $41.08 | $57.22 | 81,600 | — | — |
| 2022-06-02 | $40.60 | $56.55 | 88,600 | — | — |
| 2022-06-01 | $40.16 | $55.94 | 74,300 | — | — |
| 2022-05-31 | $39.99 | $55.70 | 200,000 | — | — |
| 2022-05-27 | $40.84 | $56.88 | 61,900 | — | — |
| 2022-05-26 | $40.49 | $56.40 | 55,900 | — | — |
| 2022-05-25 | $40.23 | $56.03 | 104,000 | — | — |
| 2022-05-24 | $39.72 | $55.32 | 116,800 | — | — |
| 2022-05-23 | $38.91 | $54.20 | 78,300 | — | — |
| 2022-05-20 | $38.59 | $53.75 | 85,800 | — | — |
| 2022-05-19 | $38.47 | $53.58 | 117,500 | — | — |
| 2022-05-18 | $38.19 | $53.19 | 134,400 | — | — |
| 2022-05-17 | $37.62 | $52.40 | 68,600 | — | — |
| 2022-05-16 | $36.90 | $51.40 | 76,600 | — | — |
| 2022-05-13 | $36.66 | $51.06 | 96,900 | — | — |
| 2022-05-12 | $35.86 | $49.95 | 73,600 | — | — |
| 2022-05-11 | $35.66 | $49.67 | 93,900 | — | — |
| 2022-05-10 | $35.92 | $50.03 | 139,900 | — | — |
| 2022-05-09 | $35.90 | $50.00 | 129,500 | — | — |
| 2022-05-06 | $36.93 | $51.44 | 120,200 | — | — |
| 2022-05-05 | $36.89 | $51.38 | 87,400 | — | — |
| 2022-05-04 | $37.69 | $52.50 | 146,800 | — | — |
| 2022-05-03 | $36.08 | $50.25 | 255,900 | — | — |
| 2022-05-02 | $35.81 | $49.88 | 145,000 | — | — |
| 2022-04-29 | $36.78 | $51.23 | 104,600 | — | — |
| 2022-04-28 | $36.95 | $51.47 | 96,900 | — | — |
| 2022-04-27 | $36.48 | $50.81 | 110,200 | — | — |
| 2022-04-26 | $36.36 | $50.64 | 117,100 | — | — |
| 2022-04-25 | $36.95 | $51.47 | 109,100 | — | — |
| 2022-04-22 | $36.85 | $51.33 | 102,600 | — | — |
| 2022-04-21 | $36.91 | $51.41 | 101,200 | — | — |
| 2022-04-20 | $36.99 | $51.52 | 246,200 | — | — |
| 2022-04-19 | $37.17 | $51.42 | 103,200 | — | — |
| 2022-04-18 | $36.90 | $51.05 | 86,800 | — | — |
| 2022-04-14 | $36.99 | $51.17 | 204,700 | — | — |
| 2022-04-13 | $39.69 | $54.91 | 67,300 | — | — |
| 2022-04-12 | $39.81 | $55.08 | 76,000 | — | — |
| 2022-04-11 | $39.62 | $54.81 | 33,000 | — | — |
| 2022-04-08 | $39.96 | $55.28 | 62,500 | — | — |
| 2022-04-07 | $40.09 | $55.46 | 52,200 | — | — |
| 2022-04-06 | $39.49 | $54.63 | 61,300 | — | — |
| 2022-04-05 | $39.72 | $54.95 | 69,300 | — | — |
| 2022-04-04 | $40.29 | $55.74 | 50,200 | — | — |
| 2022-04-01 | $40.43 | $55.93 | 72,600 | — | — |
| 2022-03-31 | $40.59 | $56.15 | 69,800 | — | — |
| 2022-03-30 | $40.32 | $55.78 | 50,400 | — | — |
| 2022-03-29 | $40.57 | $56.13 | 145,700 | — | — |
| 2022-03-28 | $40.07 | $55.44 | 104,600 | — | — |
| 2022-03-25 | $40.06 | $55.42 | 116,500 | — | — |
| 2022-03-24 | $39.88 | $55.17 | 60,900 | — | — |
| 2022-03-23 | $39.76 | $55.01 | 72,400 | — | — |
| 2022-03-22 | $40.00 | $55.34 | 74,400 | — | — |
| 2022-03-21 | $40.29 | $55.74 | 95,900 | — | — |
| 2022-03-18 | $40.48 | $56.00 | 349,100 | — | — |
| 2022-03-17 | $40.65 | $56.24 | 76,500 | — | — |
| 2022-03-16 | $40.12 | $55.50 | 76,000 | — | — |
| 2022-03-15 | $40.44 | $55.95 | 92,700 | — | — |
| 2022-03-14 | $40.38 | $55.86 | 53,400 | — | — |
| 2022-03-11 | $40.68 | $56.28 | 57,800 | — | — |
| 2022-03-10 | $40.95 | $56.65 | 46,100 | — | — |
| 2022-03-09 | $40.11 | $55.49 | 43,100 | — | — |
| 2022-03-08 | $40.39 | $55.88 | 159,400 | — | — |
| 2022-03-07 | $40.75 | $56.38 | 50,800 | — | — |
| 2022-03-04 | $40.25 | $55.68 | 111,400 | — | — |
| 2022-03-03 | $40.15 | $55.55 | 91,300 | — | — |
| 2022-03-02 | $39.39 | $54.49 | 51,400 | — | — |
| 2022-03-01 | $38.31 | $53.00 | 77,400 | — | — |
| 2022-02-28 | $38.89 | $53.80 | 102,300 | — | — |
| 2022-02-25 | $38.71 | $53.55 | 71,500 | — | — |
| 2022-02-24 | $38.86 | $53.76 | 95,100 | — | — |
| 2022-02-23 | $37.96 | $52.52 | 90,300 | — | — |
| 2022-02-22 | $37.75 | $52.23 | 55,700 | — | — |
| 2022-02-18 | $38.52 | $53.29 | 88,600 | — | — |
| 2022-02-17 | $38.74 | $53.60 | 53,900 | — | — |
| 2022-02-16 | $38.87 | $53.78 | 74,400 | — | — |
| 2022-02-15 | $38.13 | $52.75 | 70,300 | — | — |
| 2022-02-14 | $38.17 | $52.81 | 94,400 | — | — |
| 2022-02-11 | $38.17 | $52.81 | 85,500 | — | — |
| 2022-02-10 | $37.61 | $52.03 | 86,400 | — | — |
| 2022-02-09 | $38.15 | $52.78 | 89,200 | — | — |
| 2022-02-08 | $38.91 | $53.83 | 117,800 | — | — |
| 2022-02-07 | $38.25 | $52.92 | 101,800 | — | — |
| 2022-02-04 | $37.46 | $51.82 | 109,300 | — | — |
| 2022-02-03 | $38.22 | $52.88 | 114,600 | — | — |
| 2022-02-02 | $38.17 | $52.81 | 87,100 | — | — |
| 2022-02-01 | $37.95 | $52.50 | 174,400 | — | — |
| 2022-01-31 | $37.15 | $51.40 | 427,500 | — | — |
| 2022-01-28 | $39.26 | $54.31 | 196,000 | — | — |
| 2022-01-27 | $38.79 | $53.66 | 138,100 | — | — |
| 2022-01-26 | $38.44 | $53.18 | 146,200 | — | — |
| 2022-01-25 | $38.82 | $53.71 | 151,000 | — | — |
| 2022-01-24 | $38.07 | $52.67 | 90,500 | — | — |
| 2022-01-21 | $37.41 | $51.76 | 112,100 | — | — |
| 2022-01-20 | $37.78 | $52.27 | 116,200 | — | — |
| 2022-01-19 | $38.89 | $53.46 | 144,000 | — | — |
| 2022-01-18 | $39.23 | $53.92 | 76,600 | — | — |
| 2022-01-14 | $39.60 | $54.43 | 67,700 | — | — |
| 2022-01-13 | $39.29 | $54.01 | 33,200 | — | — |
| 2022-01-12 | $39.14 | $53.80 | 88,100 | — | — |
| 2022-01-11 | $39.35 | $54.09 | 60,700 | — | — |
| 2022-01-10 | $39.03 | $53.65 | 45,000 | — | — |
| 2022-01-07 | $39.26 | $53.97 | 79,800 | — | — |
| 2022-01-06 | $39.45 | $54.23 | 58,100 | — | — |
| 2022-01-05 | $39.12 | $53.77 | 63,900 | — | — |
| 2022-01-04 | $39.98 | $54.96 | 63,800 | — | — |
| 2022-01-03 | $39.37 | $54.12 | 89,200 | — | — |