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
- 1996-02-20 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 | $34.99 | $54.91 | 141,900 | — | — |
| 2022-12-29 | $35.44 | $55.32 | 142,000 | — | — |
| 2022-12-28 | $35.07 | $54.75 | 156,200 | — | — |
| 2022-12-27 | $36.64 | $57.20 | 147,200 | — | — |
| 2022-12-23 | $36.02 | $56.23 | 115,000 | — | — |
| 2022-12-22 | $35.53 | $55.46 | 289,100 | — | — |
| 2022-12-21 | $36.03 | $56.25 | 205,900 | — | — |
| 2022-12-20 | $35.36 | $55.20 | 178,100 | — | — |
| 2022-12-19 | $35.10 | $54.79 | 233,600 | — | — |
| 2022-12-16 | $33.98 | $53.05 | 1,527,100 | — | — |
| 2022-12-15 | $33.96 | $53.01 | 268,100 | — | — |
| 2022-12-14 | $34.62 | $54.04 | 358,100 | — | — |
| 2022-12-13 | $35.02 | $54.67 | 245,200 | — | — |
| 2022-12-12 | $35.42 | $55.29 | 259,400 | — | — |
| 2022-12-09 | $35.30 | $55.11 | 140,800 | — | — |
| 2022-12-08 | $35.41 | $55.28 | 159,900 | — | — |
| 2022-12-07 | $35.33 | $55.15 | 226,700 | — | — |
| 2022-12-06 | $35.48 | $55.39 | 164,700 | — | — |
| 2022-12-05 | $35.06 | $54.73 | 168,800 | — | — |
| 2022-12-02 | $36.41 | $56.84 | 154,800 | — | — |
| 2022-12-01 | $37.07 | $57.87 | 203,900 | — | — |
| 2022-11-30 | $38.50 | $60.10 | 235,100 | — | — |
| 2022-11-29 | $37.62 | $58.73 | 400,000 | — | — |
| 2022-11-28 | $37.40 | $58.38 | 175,500 | — | — |
| 2022-11-25 | $37.42 | $58.42 | 93,700 | — | — |
| 2022-11-23 | $37.96 | $59.26 | 80,000 | — | — |
| 2022-11-22 | $38.09 | $59.46 | 109,500 | — | — |
| 2022-11-21 | $37.52 | $58.57 | 116,900 | — | — |
| 2022-11-18 | $36.83 | $57.49 | 168,700 | — | — |
| 2022-11-17 | $37.56 | $58.63 | 147,900 | — | — |
| 2022-11-16 | $37.21 | $58.09 | 134,600 | — | — |
| 2022-11-15 | $38.11 | $59.49 | 210,000 | — | — |
| 2022-11-14 | $37.44 | $58.45 | 179,200 | — | — |
| 2022-11-11 | $37.26 | $58.17 | 171,300 | — | — |
| 2022-11-10 | $36.97 | $57.71 | 207,200 | — | — |
| 2022-11-09 | $35.40 | $55.26 | 194,600 | — | — |
| 2022-11-08 | $37.83 | $59.06 | 157,900 | — | — |
| 2022-11-07 | $38.30 | $59.79 | 191,100 | — | — |
| 2022-11-04 | $37.40 | $58.38 | 226,800 | — | — |
| 2022-11-03 | $36.71 | $57.31 | 229,100 | — | — |
| 2022-11-02 | $36.53 | $57.03 | 482,300 | — | — |
| 2022-11-01 | $35.07 | $54.75 | 224,000 | — | — |
| 2022-10-31 | $35.27 | $55.06 | 250,200 | — | — |
| 2022-10-28 | $34.98 | $54.61 | 296,300 | — | — |
| 2022-10-27 | $34.52 | $53.89 | 277,400 | — | — |
| 2022-10-26 | $35.83 | $55.93 | 252,300 | — | — |
| 2022-10-25 | $35.70 | $55.73 | 159,200 | — | — |
| 2022-10-24 | $35.10 | $54.79 | 151,500 | — | — |
| 2022-10-21 | $35.26 | $55.04 | 209,700 | — | — |
| 2022-10-20 | $34.02 | $53.11 | 151,700 | — | — |
| 2022-10-19 | $34.17 | $53.34 | 111,000 | — | — |
| 2022-10-18 | $33.85 | $52.84 | 172,000 | — | — |
| 2022-10-17 | $34.00 | $53.08 | 152,600 | — | — |
| 2022-10-14 | $33.25 | $51.91 | 211,500 | — | — |
| 2022-10-13 | $34.57 | $53.97 | 268,600 | — | — |
| 2022-10-12 | $32.65 | $50.97 | 162,500 | — | — |
| 2022-10-11 | $32.92 | $51.39 | 226,900 | — | — |
| 2022-10-10 | $32.55 | $50.81 | 153,700 | — | — |
| 2022-10-07 | $31.85 | $49.72 | 388,100 | — | — |
| 2022-10-06 | $32.18 | $50.24 | 150,900 | — | — |
| 2022-10-05 | $32.73 | $51.09 | 174,600 | — | — |
| 2022-10-04 | $33.13 | $51.72 | 191,600 | — | — |
| 2022-10-03 | $32.00 | $49.95 | 166,800 | — | — |
| 2022-09-30 | $31.03 | $48.44 | 416,200 | — | — |
| 2022-09-29 | $30.72 | $47.68 | 180,300 | — | — |
| 2022-09-28 | $31.71 | $49.21 | 182,200 | — | — |
| 2022-09-27 | $31.41 | $48.75 | 293,300 | — | — |
| 2022-09-26 | $30.34 | $47.09 | 274,900 | — | — |
| 2022-09-23 | $30.40 | $47.18 | 279,700 | — | — |
| 2022-09-22 | $31.96 | $49.60 | 135,200 | — | — |
| 2022-09-21 | $32.57 | $50.55 | 129,200 | — | — |
| 2022-09-20 | $32.97 | $51.17 | 144,000 | — | — |
| 2022-09-19 | $33.41 | $51.85 | 177,500 | — | — |
| 2022-09-16 | $32.46 | $50.38 | 384,500 | — | — |
| 2022-09-15 | $32.54 | $50.50 | 188,500 | — | — |
| 2022-09-14 | $33.35 | $51.76 | 280,700 | — | — |
| 2022-09-13 | $34.06 | $52.86 | 172,600 | — | — |
| 2022-09-12 | $35.24 | $54.69 | 194,000 | — | — |
| 2022-09-09 | $35.55 | $55.17 | 160,900 | — | — |
| 2022-09-08 | $34.49 | $53.53 | 149,000 | — | — |
| 2022-09-07 | $34.70 | $53.85 | 231,900 | — | — |
| 2022-09-06 | $34.23 | $53.12 | 425,300 | — | — |
| 2022-09-02 | $36.35 | $56.41 | 196,300 | — | — |
| 2022-09-01 | $37.20 | $57.73 | 255,500 | — | — |
| 2022-08-31 | $37.03 | $57.47 | 186,500 | — | — |
| 2022-08-30 | $37.20 | $57.73 | 274,500 | — | — |
| 2022-08-29 | $40.51 | $62.87 | 193,600 | — | — |
| 2022-08-26 | $40.12 | $62.26 | 179,900 | — | — |
| 2022-08-25 | $40.23 | $62.43 | 166,300 | — | — |
| 2022-08-24 | $39.42 | $61.18 | 175,200 | — | — |
| 2022-08-23 | $40.17 | $62.34 | 426,200 | — | — |
| 2022-08-22 | $38.70 | $60.06 | 215,600 | — | — |
| 2022-08-19 | $38.82 | $60.25 | 181,500 | — | — |
| 2022-08-18 | $39.01 | $60.54 | 144,200 | — | — |
| 2022-08-17 | $38.14 | $59.19 | 149,200 | — | — |
| 2022-08-16 | $38.79 | $60.20 | 202,400 | — | — |
| 2022-08-15 | $38.15 | $59.21 | 203,900 | — | — |
| 2022-08-12 | $39.24 | $60.90 | 162,400 | — | — |
| 2022-08-11 | $38.56 | $59.84 | 179,400 | — | — |
| 2022-08-10 | $37.87 | $58.77 | 269,700 | — | — |
| 2022-08-09 | $37.78 | $58.63 | 277,600 | — | — |
| 2022-08-08 | $37.90 | $58.82 | 234,700 | — | — |
| 2022-08-05 | $37.95 | $58.90 | 279,300 | — | — |
| 2022-08-04 | $38.16 | $59.22 | 373,800 | — | — |
| 2022-08-03 | $41.06 | $63.72 | 653,000 | — | — |
| 2022-08-02 | $36.74 | $57.02 | 387,500 | — | — |
| 2022-08-01 | $36.00 | $55.87 | 255,500 | — | — |
| 2022-07-29 | $36.17 | $56.13 | 264,900 | — | — |
| 2022-07-28 | $35.20 | $54.63 | 173,100 | — | — |
| 2022-07-27 | $34.92 | $54.19 | 314,500 | — | — |
| 2022-07-26 | $33.59 | $52.13 | 278,800 | — | — |
| 2022-07-25 | $32.80 | $50.90 | 140,200 | — | — |
| 2022-07-22 | $32.00 | $49.66 | 145,700 | — | — |
| 2022-07-21 | $32.24 | $50.03 | 153,900 | — | — |
| 2022-07-20 | $32.65 | $50.67 | 217,400 | — | — |
| 2022-07-19 | $31.98 | $49.63 | 220,600 | — | — |
| 2022-07-18 | $31.01 | $48.13 | 244,100 | — | — |
| 2022-07-15 | $30.94 | $48.02 | 226,800 | — | — |
| 2022-07-14 | $29.72 | $46.12 | 160,400 | — | — |
| 2022-07-13 | $30.72 | $47.68 | 358,600 | — | — |
| 2022-07-12 | $30.42 | $47.21 | 164,500 | — | — |
| 2022-07-11 | $30.60 | $47.49 | 185,500 | — | — |
| 2022-07-08 | $30.76 | $47.74 | 153,700 | — | — |
| 2022-07-07 | $31.10 | $48.26 | 293,500 | — | — |
| 2022-07-06 | $30.53 | $47.38 | 281,700 | — | — |
| 2022-07-05 | $31.26 | $48.51 | 345,400 | — | — |
| 2022-07-01 | $32.97 | $51.17 | 207,700 | — | — |
| 2022-06-30 | $32.99 | $51.20 | 265,000 | — | — |
| 2022-06-29 | $32.81 | $50.64 | 226,600 | — | — |
| 2022-06-28 | $33.05 | $51.01 | 207,400 | — | — |
| 2022-06-27 | $33.19 | $51.23 | 293,400 | — | — |
| 2022-06-24 | $32.45 | $50.08 | 750,000 | — | — |
| 2022-06-23 | $32.15 | $49.62 | 432,700 | — | — |
| 2022-06-22 | $33.49 | $51.69 | 282,200 | — | — |
| 2022-06-21 | $34.97 | $53.97 | 281,400 | — | — |
| 2022-06-17 | $33.81 | $52.18 | 775,200 | — | — |
| 2022-06-16 | $35.38 | $54.61 | 260,200 | — | — |
| 2022-06-15 | $36.62 | $56.52 | 404,900 | — | — |
| 2022-06-14 | $36.38 | $56.15 | 229,900 | — | — |
| 2022-06-13 | $35.82 | $55.28 | 229,800 | — | — |
| 2022-06-10 | $37.28 | $57.54 | 180,100 | — | — |
| 2022-06-09 | $37.86 | $58.43 | 191,600 | — | — |
| 2022-06-08 | $38.65 | $59.65 | 179,700 | — | — |
| 2022-06-07 | $39.60 | $61.12 | 270,200 | — | — |
| 2022-06-06 | $39.90 | $61.58 | 352,000 | — | — |
| 2022-06-03 | $38.94 | $60.10 | 238,900 | — | — |
| 2022-06-02 | $38.57 | $59.53 | 298,500 | — | — |
| 2022-06-01 | $37.35 | $57.65 | 418,900 | — | — |
| 2022-05-31 | $37.61 | $58.05 | 402,000 | — | — |
| 2022-05-27 | $37.19 | $57.40 | 240,400 | — | — |
| 2022-05-26 | $37.14 | $57.32 | 208,500 | — | — |
| 2022-05-25 | $36.79 | $56.78 | 326,800 | — | — |
| 2022-05-24 | $36.51 | $56.35 | 352,300 | — | — |
| 2022-05-23 | $37.37 | $57.68 | 412,400 | — | — |
| 2022-05-20 | $35.00 | $54.02 | 622,000 | — | — |
| 2022-05-19 | $38.17 | $58.91 | 509,200 | — | — |
| 2022-05-18 | $37.32 | $57.60 | 424,400 | — | — |
| 2022-05-17 | $38.61 | $59.59 | 318,200 | — | — |
| 2022-05-16 | $38.27 | $59.07 | 415,300 | — | — |
| 2022-05-13 | $38.27 | $59.07 | 448,200 | — | — |
| 2022-05-12 | $37.43 | $57.77 | 432,900 | — | — |
| 2022-05-11 | $36.37 | $56.13 | 540,000 | — | — |
| 2022-05-10 | $37.22 | $57.45 | 591,900 | — | — |
| 2022-05-09 | $38.41 | $59.28 | 657,600 | — | — |
| 2022-05-06 | $38.73 | $59.78 | 1,235,300 | — | — |
| 2022-05-05 | $40.79 | $62.96 | 1,664,400 | — | — |
| 2022-05-04 | $38.20 | $58.96 | 3,505,000 | — | — |
| 2022-05-03 | $52.21 | $80.58 | 400,900 | — | — |
| 2022-05-02 | $51.42 | $79.36 | 377,200 | — | — |
| 2022-04-29 | $50.23 | $77.53 | 299,300 | — | — |
| 2022-04-28 | $50.79 | $78.39 | 269,600 | — | — |
| 2022-04-27 | $52.14 | $80.47 | 513,400 | — | — |
| 2022-04-26 | $50.52 | $77.97 | 563,800 | — | — |
| 2022-04-25 | $51.66 | $79.73 | 613,600 | — | — |
| 2022-04-22 | $52.61 | $81.20 | 626,100 | — | — |
| 2022-04-21 | $55.65 | $85.89 | 579,600 | — | — |
| 2022-04-20 | $58.03 | $89.56 | 552,500 | — | — |
| 2022-04-19 | $56.26 | $86.83 | 481,900 | — | — |
| 2022-04-18 | $56.46 | $87.14 | 581,800 | — | — |
| 2022-04-14 | $58.39 | $90.12 | 609,100 | — | — |
| 2022-04-13 | $57.56 | $88.84 | 567,200 | — | — |
| 2022-04-12 | $56.05 | $86.51 | 667,000 | — | — |
| 2022-04-11 | $54.51 | $84.13 | 575,200 | — | — |
| 2022-04-08 | $54.00 | $83.34 | 595,500 | — | — |
| 2022-04-07 | $52.69 | $81.32 | 605,400 | — | — |
| 2022-04-06 | $50.20 | $77.48 | 645,100 | — | — |
| 2022-04-05 | $49.47 | $76.35 | 428,900 | — | — |
| 2022-04-04 | $49.56 | $76.49 | 428,400 | — | — |
| 2022-04-01 | $50.00 | $77.17 | 451,800 | — | — |
| 2022-03-31 | $50.26 | $77.57 | 582,500 | — | — |
| 2022-03-30 | $51.24 | $78.81 | 199,500 | — | — |
| 2022-03-29 | $51.14 | $78.65 | 657,800 | — | — |
| 2022-03-28 | $52.84 | $81.27 | 599,700 | — | — |
| 2022-03-25 | $55.21 | $84.91 | 584,100 | — | — |
| 2022-03-24 | $51.78 | $79.64 | 739,500 | — | — |
| 2022-03-23 | $49.44 | $76.04 | 409,800 | — | — |
| 2022-03-22 | $48.22 | $74.16 | 385,900 | — | — |
| 2022-03-21 | $47.36 | $72.84 | 401,800 | — | — |
| 2022-03-18 | $44.98 | $69.18 | 927,400 | — | — |
| 2022-03-17 | $45.06 | $69.30 | 310,000 | — | — |
| 2022-03-16 | $43.62 | $67.09 | 286,000 | — | — |
| 2022-03-15 | $42.79 | $65.81 | 225,900 | — | — |
| 2022-03-14 | $43.73 | $67.26 | 347,600 | — | — |
| 2022-03-11 | $43.90 | $67.52 | 300,200 | — | — |
| 2022-03-10 | $43.94 | $67.58 | 417,800 | — | — |
| 2022-03-09 | $43.80 | $67.36 | 522,100 | — | — |
| 2022-03-08 | $44.15 | $67.90 | 755,500 | — | — |
| 2022-03-07 | $46.58 | $71.64 | 521,600 | — | — |
| 2022-03-04 | $48.28 | $74.25 | 264,900 | — | — |
| 2022-03-03 | $48.23 | $74.18 | 482,700 | — | — |
| 2022-03-02 | $47.90 | $73.67 | 562,600 | — | — |
| 2022-03-01 | $44.56 | $68.53 | 604,000 | — | — |
| 2022-02-28 | $45.60 | $70.13 | 568,900 | — | — |
| 2022-02-25 | $43.88 | $67.49 | 409,000 | — | — |
| 2022-02-24 | $42.47 | $65.32 | 418,600 | — | — |
| 2022-02-23 | $41.57 | $63.93 | 514,100 | — | — |
| 2022-02-22 | $39.84 | $61.27 | 407,000 | — | — |
| 2022-02-18 | $39.12 | $60.17 | 171,900 | — | — |
| 2022-02-17 | $38.47 | $59.17 | 226,500 | — | — |
| 2022-02-16 | $39.88 | $61.33 | 413,300 | — | — |
| 2022-02-15 | $40.00 | $61.52 | 653,400 | — | — |
| 2022-02-14 | $38.78 | $59.64 | 252,100 | — | — |
| 2022-02-11 | $38.50 | $59.21 | 98,900 | — | — |
| 2022-02-10 | $37.73 | $58.03 | 188,100 | — | — |
| 2022-02-09 | $38.03 | $58.49 | 121,600 | — | — |
| 2022-02-08 | $38.38 | $59.03 | 227,900 | — | — |
| 2022-02-07 | $36.72 | $56.47 | 157,600 | — | — |
| 2022-02-04 | $36.71 | $56.46 | 92,500 | — | — |
| 2022-02-03 | $37.19 | $57.20 | 129,500 | — | — |
| 2022-02-02 | $37.90 | $58.29 | 192,600 | — | — |
| 2022-02-01 | $38.04 | $58.51 | 155,200 | — | — |
| 2022-01-31 | $38.10 | $58.60 | 128,800 | — | — |
| 2022-01-28 | $38.35 | $58.98 | 158,200 | — | — |
| 2022-01-27 | $37.90 | $58.29 | 129,700 | — | — |
| 2022-01-26 | $37.82 | $58.17 | 174,000 | — | — |
| 2022-01-25 | $37.79 | $58.12 | 170,600 | — | — |
| 2022-01-24 | $38.19 | $58.74 | 200,800 | — | — |
| 2022-01-21 | $37.40 | $57.52 | 301,600 | — | — |
| 2022-01-20 | $36.97 | $56.86 | 328,400 | — | — |
| 2022-01-19 | $37.51 | $57.69 | 150,500 | — | — |
| 2022-01-18 | $38.53 | $59.26 | 153,300 | — | — |
| 2022-01-14 | $39.28 | $60.41 | 189,800 | — | — |
| 2022-01-13 | $39.48 | $60.72 | 132,800 | — | — |
| 2022-01-12 | $39.39 | $60.58 | 352,800 | — | — |
| 2022-01-11 | $39.18 | $60.26 | 130,500 | — | — |
| 2022-01-10 | $38.98 | $59.95 | 139,600 | — | — |
| 2022-01-07 | $39.50 | $60.75 | 182,300 | — | — |
| 2022-01-06 | $39.20 | $60.29 | 152,400 | — | — |
| 2022-01-05 | $39.06 | $60.07 | 243,100 | — | — |
| 2022-01-04 | $39.43 | $60.64 | 408,600 | — | — |
| 2022-01-03 | $39.24 | $60.35 | 111,300 | — | — |