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
- 1997-09-23 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 | $32.04 | $77.06 | 18,600 | — | — |
| 2022-12-29 | $32.05 | $77.08 | 13,700 | — | — |
| 2022-12-28 | $31.50 | $75.76 | 32,600 | — | — |
| 2022-12-27 | $31.66 | $76.14 | 21,700 | — | — |
| 2022-12-23 | $31.06 | $74.70 | 10,700 | — | — |
| 2022-12-22 | $31.26 | $75.18 | 23,700 | — | — |
| 2022-12-21 | $31.66 | $76.14 | 24,700 | — | — |
| 2022-12-20 | $30.95 | $74.44 | 29,300 | — | — |
| 2022-12-19 | $31.29 | $75.25 | 39,700 | — | — |
| 2022-12-16 | $32.90 | $79.13 | 179,700 | — | — |
| 2022-12-15 | $30.84 | $74.17 | 28,300 | — | — |
| 2022-12-14 | $31.19 | $75.01 | 33,700 | — | — |
| 2022-12-13 | $31.29 | $75.25 | 60,400 | — | — |
| 2022-12-12 | $31.00 | $74.56 | 34,200 | — | — |
| 2022-12-09 | $30.54 | $73.45 | 22,400 | — | — |
| 2022-12-08 | $30.58 | $73.55 | 22,000 | — | — |
| 2022-12-07 | $30.72 | $73.88 | 25,000 | — | — |
| 2022-12-06 | $30.79 | $74.05 | 42,500 | — | — |
| 2022-12-05 | $30.38 | $73.07 | 28,600 | — | — |
| 2022-12-02 | $31.17 | $74.97 | 11,600 | — | — |
| 2022-12-01 | $30.65 | $73.72 | 28,500 | — | — |
| 2022-11-30 | $30.27 | $72.80 | 29,400 | — | — |
| 2022-11-29 | $29.66 | $71.33 | 25,500 | — | — |
| 2022-11-28 | $30.05 | $72.27 | 29,900 | — | — |
| 2022-11-25 | $30.57 | $73.52 | 2,500 | — | — |
| 2022-11-23 | $30.24 | $72.73 | 16,900 | — | — |
| 2022-11-22 | $30.42 | $73.16 | 27,300 | — | — |
| 2022-11-21 | $30.02 | $72.20 | 13,800 | — | — |
| 2022-11-18 | $29.75 | $71.55 | 16,000 | — | — |
| 2022-11-17 | $30.14 | $72.49 | 10,800 | — | — |
| 2022-11-16 | $29.61 | $71.21 | 24,900 | — | — |
| 2022-11-15 | $30.46 | $73.26 | 20,300 | — | — |
| 2022-11-14 | $29.99 | $71.50 | 14,300 | — | — |
| 2022-11-11 | $30.73 | $73.27 | 8,800 | — | — |
| 2022-11-10 | $31.51 | $75.13 | 32,900 | — | — |
| 2022-11-09 | $29.85 | $71.17 | 8,700 | — | — |
| 2022-11-08 | $29.60 | $70.57 | 18,600 | — | — |
| 2022-11-07 | $30.68 | $73.15 | 11,600 | — | — |
| 2022-11-04 | $30.35 | $72.36 | 17,700 | — | — |
| 2022-11-03 | $29.40 | $70.10 | 7,000 | — | — |
| 2022-11-02 | $28.60 | $68.19 | 24,800 | — | — |
| 2022-11-01 | $29.63 | $70.64 | 14,800 | — | — |
| 2022-10-31 | $30.01 | $71.55 | 26,300 | — | — |
| 2022-10-28 | $30.70 | $73.20 | 17,200 | — | — |
| 2022-10-27 | $29.07 | $69.31 | 23,200 | — | — |
| 2022-10-26 | $29.20 | $69.62 | 10,400 | — | — |
| 2022-10-25 | $29.29 | $69.83 | 10,700 | — | — |
| 2022-10-24 | $29.03 | $69.21 | 17,600 | — | — |
| 2022-10-21 | $29.45 | $70.22 | 23,100 | — | — |
| 2022-10-20 | $28.58 | $68.14 | 18,500 | — | — |
| 2022-10-19 | $27.32 | $65.14 | 10,800 | — | — |
| 2022-10-18 | $27.76 | $66.19 | 20,800 | — | — |
| 2022-10-17 | $28.02 | $66.81 | 47,200 | — | — |
| 2022-10-14 | $28.06 | $66.90 | 14,800 | — | — |
| 2022-10-13 | $28.52 | $68.00 | 18,700 | — | — |
| 2022-10-12 | $27.31 | $65.11 | 14,200 | — | — |
| 2022-10-11 | $27.12 | $64.66 | 16,700 | — | — |
| 2022-10-10 | $26.67 | $63.59 | 16,400 | — | — |
| 2022-10-07 | $27.04 | $64.47 | 12,400 | — | — |
| 2022-10-06 | $27.22 | $64.90 | 16,400 | — | — |
| 2022-10-05 | $27.50 | $65.57 | 8,900 | — | — |
| 2022-10-04 | $28.20 | $67.23 | 22,300 | — | — |
| 2022-10-03 | $27.12 | $64.66 | 15,600 | — | — |
| 2022-09-30 | $26.52 | $63.23 | 26,500 | — | — |
| 2022-09-29 | $26.87 | $64.06 | 15,600 | — | — |
| 2022-09-28 | $27.13 | $64.68 | 22,800 | — | — |
| 2022-09-27 | $26.15 | $62.35 | 9,700 | — | — |
| 2022-09-26 | $27.12 | $64.66 | 20,900 | — | — |
| 2022-09-23 | $27.48 | $65.52 | 11,700 | — | — |
| 2022-09-22 | $27.84 | $66.38 | 18,600 | — | — |
| 2022-09-21 | $28.79 | $68.64 | 13,800 | — | — |
| 2022-09-20 | $29.32 | $69.91 | 23,800 | — | — |
| 2022-09-19 | $29.34 | $69.95 | 32,000 | — | — |
| 2022-09-16 | $28.37 | $67.64 | 54,400 | — | — |
| 2022-09-15 | $27.67 | $65.97 | 88,200 | — | — |
| 2022-09-14 | $26.97 | $64.30 | 16,300 | — | — |
| 2022-09-13 | $27.06 | $64.52 | 22,300 | — | — |
| 2022-09-12 | $28.20 | $67.23 | 19,200 | — | — |
| 2022-09-09 | $27.93 | $66.59 | 24,300 | — | — |
| 2022-09-08 | $27.33 | $65.16 | 10,000 | — | — |
| 2022-09-07 | $27.25 | $64.97 | 16,700 | — | — |
| 2022-09-06 | $26.82 | $63.94 | 10,800 | — | — |
| 2022-09-02 | $27.44 | $65.42 | 12,000 | — | — |
| 2022-09-01 | $27.66 | $65.95 | 16,400 | — | — |
| 2022-08-31 | $28.33 | $67.54 | 65,300 | — | — |
| 2022-08-30 | $27.67 | $65.97 | 18,900 | — | — |
| 2022-08-29 | $28.25 | $67.35 | 6,700 | — | — |
| 2022-08-26 | $28.74 | $68.52 | 11,000 | — | — |
| 2022-08-25 | $29.53 | $70.41 | 14,300 | — | — |
| 2022-08-24 | $28.96 | $69.05 | 11,900 | — | — |
| 2022-08-23 | $29.20 | $69.62 | 9,400 | — | — |
| 2022-08-22 | $29.61 | $70.60 | 22,000 | — | — |
| 2022-08-19 | $30.00 | $71.53 | 31,400 | — | — |
| 2022-08-18 | $30.26 | $72.15 | 15,900 | — | — |
| 2022-08-17 | $30.09 | $71.74 | 21,000 | — | — |
| 2022-08-16 | $30.25 | $72.12 | 21,800 | — | — |
| 2022-08-15 | $30.20 | $72.00 | 14,400 | — | — |
| 2022-08-12 | $30.25 | $71.50 | 29,700 | — | — |
| 2022-08-11 | $29.73 | $70.27 | 15,300 | — | — |
| 2022-08-10 | $29.49 | $69.71 | 12,300 | — | — |
| 2022-08-09 | $29.00 | $68.55 | 21,200 | — | — |
| 2022-08-08 | $28.73 | $67.91 | 15,600 | — | — |
| 2022-08-05 | $28.11 | $66.44 | 9,100 | — | — |
| 2022-08-04 | $28.20 | $66.66 | 19,500 | — | — |
| 2022-08-03 | $29.10 | $68.78 | 12,500 | — | — |
| 2022-08-02 | $28.90 | $68.31 | 6,700 | — | — |
| 2022-08-01 | $29.34 | $69.35 | 18,900 | — | — |
| 2022-07-29 | $28.97 | $68.48 | 16,000 | — | — |
| 2022-07-28 | $29.21 | $69.04 | 9,500 | — | — |
| 2022-07-27 | $29.21 | $69.04 | 38,500 | — | — |
| 2022-07-26 | $28.49 | $67.34 | 22,400 | — | — |
| 2022-07-25 | $28.58 | $67.56 | 26,900 | — | — |
| 2022-07-22 | $27.90 | $65.95 | 26,700 | — | — |
| 2022-07-21 | $28.35 | $67.01 | 14,700 | — | — |
| 2022-07-20 | $28.17 | $66.59 | 17,600 | — | — |
| 2022-07-19 | $27.78 | $65.66 | 27,800 | — | — |
| 2022-07-18 | $26.89 | $63.56 | 22,600 | — | — |
| 2022-07-15 | $26.94 | $63.68 | 32,700 | — | — |
| 2022-07-14 | $26.02 | $61.50 | 13,700 | — | — |
| 2022-07-13 | $25.95 | $61.34 | 20,500 | — | — |
| 2022-07-12 | $26.38 | $62.36 | 24,200 | — | — |
| 2022-07-11 | $26.46 | $62.54 | 21,400 | — | — |
| 2022-07-08 | $26.28 | $62.12 | 22,600 | — | — |
| 2022-07-07 | $26.45 | $62.52 | 19,700 | — | — |
| 2022-07-06 | $26.24 | $62.02 | 11,400 | — | — |
| 2022-07-05 | $26.43 | $62.47 | 25,500 | — | — |
| 2022-07-01 | $26.47 | $62.57 | 16,600 | — | — |
| 2022-06-30 | $25.86 | $61.13 | 22,500 | — | — |
| 2022-06-29 | $25.99 | $61.43 | 24,300 | — | — |
| 2022-06-28 | $25.87 | $61.15 | 23,100 | — | — |
| 2022-06-27 | $26.85 | $63.47 | 52,900 | — | — |
| 2022-06-24 | $26.99 | $63.80 | 82,400 | — | — |
| 2022-06-23 | $24.85 | $58.74 | 19,200 | — | — |
| 2022-06-22 | $25.07 | $59.26 | 21,000 | — | — |
| 2022-06-21 | $24.61 | $58.17 | 30,500 | — | — |
| 2022-06-17 | $24.70 | $58.38 | 47,700 | — | — |
| 2022-06-16 | $24.41 | $57.70 | 21,100 | — | — |
| 2022-06-15 | $24.88 | $58.81 | 17,600 | — | — |
| 2022-06-14 | $24.57 | $58.08 | 17,700 | — | — |
| 2022-06-13 | $24.70 | $58.38 | 14,700 | — | — |
| 2022-06-10 | $24.92 | $58.90 | 13,700 | — | — |
| 2022-06-09 | $26.07 | $61.62 | 13,100 | — | — |
| 2022-06-08 | $27.15 | $64.18 | 8,700 | — | — |
| 2022-06-07 | $26.99 | $63.80 | 13,200 | — | — |
| 2022-06-06 | $26.89 | $63.56 | 13,600 | — | — |
| 2022-06-03 | $26.57 | $62.80 | 8,700 | — | — |
| 2022-06-02 | $26.68 | $63.06 | 14,500 | — | — |
| 2022-06-01 | $26.51 | $62.66 | 17,300 | — | — |
| 2022-05-31 | $27.25 | $64.41 | 31,100 | — | — |
| 2022-05-27 | $27.05 | $63.94 | 13,500 | — | — |
| 2022-05-26 | $26.60 | $62.88 | 31,100 | — | — |
| 2022-05-25 | $25.74 | $60.84 | 10,400 | — | — |
| 2022-05-24 | $25.88 | $61.17 | 15,700 | — | — |
| 2022-05-23 | $25.72 | $60.79 | 20,700 | — | — |
| 2022-05-20 | $25.10 | $59.33 | 27,400 | — | — |
| 2022-05-19 | $24.84 | $58.71 | 41,600 | — | — |
| 2022-05-18 | $25.50 | $60.27 | 24,400 | — | — |
| 2022-05-17 | $25.75 | $60.87 | 23,500 | — | — |
| 2022-05-16 | $25.14 | $59.42 | 16,200 | — | — |
| 2022-05-13 | $25.56 | $59.80 | 29,700 | — | — |
| 2022-05-12 | $25.87 | $60.53 | 23,900 | — | — |
| 2022-05-11 | $25.89 | $60.57 | 44,800 | — | — |
| 2022-05-10 | $25.97 | $60.76 | 32,600 | — | — |
| 2022-05-09 | $26.08 | $61.02 | 21,100 | — | — |
| 2022-05-06 | $26.10 | $61.07 | 25,600 | — | — |
| 2022-05-05 | $26.43 | $61.84 | 18,500 | — | — |
| 2022-05-04 | $27.07 | $63.34 | 19,300 | — | — |
| 2022-05-03 | $26.23 | $61.37 | 16,200 | — | — |
| 2022-05-02 | $26.22 | $61.35 | 34,400 | — | — |
| 2022-04-29 | $26.11 | $61.09 | 18,100 | — | — |
| 2022-04-28 | $26.60 | $62.24 | 20,600 | — | — |
| 2022-04-27 | $26.50 | $62.00 | 20,700 | — | — |
| 2022-04-26 | $27.00 | $63.17 | 31,000 | — | — |
| 2022-04-25 | $27.01 | $63.19 | 21,800 | — | — |
| 2022-04-22 | $27.40 | $64.11 | 22,300 | — | — |
| 2022-04-21 | $28.09 | $65.72 | 14,800 | — | — |
| 2022-04-20 | $28.85 | $67.50 | 14,600 | — | — |
| 2022-04-19 | $28.01 | $65.53 | 10,700 | — | — |
| 2022-04-18 | $27.64 | $64.67 | 14,500 | — | — |
| 2022-04-14 | $27.91 | $65.30 | 15,400 | — | — |
| 2022-04-13 | $28.47 | $66.61 | 11,700 | — | — |
| 2022-04-12 | $27.84 | $65.14 | 21,400 | — | — |
| 2022-04-11 | $27.66 | $64.72 | 13,900 | — | — |
| 2022-04-08 | $27.80 | $65.04 | 22,300 | — | — |
| 2022-04-07 | $27.82 | $65.09 | 11,000 | — | — |
| 2022-04-06 | $27.94 | $65.37 | 28,700 | — | — |
| 2022-04-05 | $27.90 | $65.28 | 18,200 | — | — |
| 2022-04-04 | $28.38 | $66.40 | 23,000 | — | — |
| 2022-04-01 | $28.78 | $67.34 | 14,500 | — | — |
| 2022-03-31 | $28.62 | $66.96 | 21,300 | — | — |
| 2022-03-30 | $28.22 | $66.03 | 15,600 | — | — |
| 2022-03-29 | $29.54 | $69.11 | 15,800 | — | — |
| 2022-03-28 | $29.15 | $68.20 | 8,700 | — | — |
| 2022-03-25 | $29.17 | $68.25 | 15,600 | — | — |
| 2022-03-24 | $29.06 | $67.99 | 10,700 | — | — |
| 2022-03-23 | $29.10 | $68.08 | 8,400 | — | — |
| 2022-03-22 | $29.38 | $68.74 | 13,200 | — | — |
| 2022-03-21 | $29.05 | $67.97 | 16,400 | — | — |
| 2022-03-18 | $29.95 | $70.07 | 55,200 | — | — |
| 2022-03-17 | $29.70 | $69.49 | 19,700 | — | — |
| 2022-03-16 | $29.19 | $68.30 | 18,400 | — | — |
| 2022-03-15 | $28.73 | $67.22 | 12,600 | — | — |
| 2022-03-14 | $29.03 | $67.92 | 13,800 | — | — |
| 2022-03-11 | $29.04 | $67.94 | 13,400 | — | — |
| 2022-03-10 | $28.71 | $67.17 | 30,400 | — | — |
| 2022-03-09 | $29.49 | $69.00 | 19,800 | — | — |
| 2022-03-08 | $29.02 | $67.90 | 19,900 | — | — |
| 2022-03-07 | $29.30 | $68.55 | 26,500 | — | — |
| 2022-03-04 | $29.73 | $69.56 | 20,600 | — | — |
| 2022-03-03 | $29.75 | $69.61 | 19,300 | — | — |
| 2022-03-02 | $29.61 | $69.28 | 20,300 | — | — |
| 2022-03-01 | $28.02 | $65.56 | 28,400 | — | — |
| 2022-02-28 | $28.75 | $67.27 | 28,200 | — | — |
| 2022-02-25 | $29.56 | $69.16 | 13,100 | — | — |
| 2022-02-24 | $28.59 | $66.89 | 19,900 | — | — |
| 2022-02-23 | $29.24 | $68.41 | 11,200 | — | — |
| 2022-02-22 | $29.55 | $69.14 | 18,700 | — | — |
| 2022-02-18 | $29.65 | $69.37 | 17,400 | — | — |
| 2022-02-17 | $29.25 | $68.44 | 11,600 | — | — |
| 2022-02-16 | $30.08 | $70.38 | 9,600 | — | — |
| 2022-02-15 | $30.16 | $70.00 | 19,600 | — | — |
| 2022-02-14 | $29.39 | $68.22 | 13,500 | — | — |
| 2022-02-11 | $29.62 | $68.75 | 14,800 | — | — |
| 2022-02-10 | $29.62 | $68.75 | 31,600 | — | — |
| 2022-02-09 | $29.98 | $69.59 | 22,500 | — | — |
| 2022-02-08 | $30.59 | $71.00 | 22,100 | — | — |
| 2022-02-07 | $29.86 | $69.31 | 18,300 | — | — |
| 2022-02-04 | $29.87 | $69.33 | 15,000 | — | — |
| 2022-02-03 | $29.72 | $68.98 | 19,500 | — | — |
| 2022-02-02 | $29.78 | $69.12 | 45,600 | — | — |
| 2022-02-01 | $30.21 | $70.12 | 49,600 | — | — |
| 2022-01-31 | $30.54 | $70.89 | 27,700 | — | — |
| 2022-01-28 | $30.46 | $70.70 | 16,100 | — | — |
| 2022-01-27 | $30.62 | $71.07 | 20,300 | — | — |
| 2022-01-26 | $31.66 | $73.48 | 33,300 | — | — |
| 2022-01-25 | $31.44 | $72.97 | 24,000 | — | — |
| 2022-01-24 | $31.71 | $73.60 | 30,300 | — | — |
| 2022-01-21 | $30.71 | $71.28 | 34,200 | — | — |
| 2022-01-20 | $30.67 | $71.19 | 22,300 | — | — |
| 2022-01-19 | $30.85 | $71.60 | 24,800 | — | — |
| 2022-01-18 | $30.99 | $71.93 | 44,300 | — | — |
| 2022-01-14 | $31.41 | $72.90 | 22,000 | — | — |
| 2022-01-13 | $30.70 | $71.26 | 28,500 | — | — |
| 2022-01-12 | $30.20 | $70.10 | 25,300 | — | — |
| 2022-01-11 | $31.12 | $72.23 | 13,800 | — | — |
| 2022-01-10 | $31.14 | $72.28 | 37,100 | — | — |
| 2022-01-07 | $31.23 | $72.49 | 42,000 | — | — |
| 2022-01-06 | $29.89 | $69.38 | 22,200 | — | — |
| 2022-01-05 | $29.42 | $68.29 | 31,500 | — | — |
| 2022-01-04 | $29.20 | $67.78 | 14,200 | — | — |
| 2022-01-03 | $29.28 | $67.96 | 21,400 | — | — |