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
- 1999-12-23 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 | $32.88 | $46.68 | 20,500 | — | — |
| 2022-12-29 | $32.87 | $46.67 | 38,000 | — | — |
| 2022-12-28 | $32.28 | $45.83 | 22,300 | — | — |
| 2022-12-27 | $32.55 | $46.21 | 12,000 | — | — |
| 2022-12-23 | $33.00 | $46.85 | 11,600 | — | — |
| 2022-12-22 | $32.84 | $46.63 | 41,200 | — | — |
| 2022-12-21 | $32.82 | $46.60 | 17,200 | — | — |
| 2022-12-20 | $32.11 | $45.59 | 20,800 | — | — |
| 2022-12-19 | $32.33 | $45.90 | 33,600 | — | — |
| 2022-12-16 | $32.95 | $46.78 | 105,500 | — | — |
| 2022-12-15 | $32.30 | $45.86 | 70,700 | — | — |
| 2022-12-14 | $32.21 | $45.73 | 31,700 | — | — |
| 2022-12-13 | $33.63 | $47.75 | 40,800 | — | — |
| 2022-12-12 | $34.03 | $48.32 | 31,000 | — | — |
| 2022-12-09 | $33.83 | $48.03 | 17,200 | — | — |
| 2022-12-08 | $34.05 | $48.34 | 18,700 | — | — |
| 2022-12-07 | $34.25 | $48.63 | 18,500 | — | — |
| 2022-12-06 | $34.38 | $48.81 | 25,200 | — | — |
| 2022-12-05 | $34.48 | $48.95 | 24,700 | — | — |
| 2022-12-02 | $35.37 | $50.22 | 14,600 | — | — |
| 2022-12-01 | $35.57 | $50.50 | 30,500 | — | — |
| 2022-11-30 | $35.89 | $50.96 | 104,600 | — | — |
| 2022-11-29 | $34.26 | $48.64 | 19,000 | — | — |
| 2022-11-28 | $34.38 | $48.81 | 17,500 | — | — |
| 2022-11-25 | $34.77 | $49.37 | 12,400 | — | — |
| 2022-11-23 | $34.79 | $49.39 | 18,700 | — | — |
| 2022-11-22 | $35.27 | $50.08 | 14,000 | — | — |
| 2022-11-21 | $35.20 | $49.98 | 26,100 | — | — |
| 2022-11-18 | $35.06 | $49.78 | 29,900 | — | — |
| 2022-11-17 | $35.05 | $49.76 | 19,000 | — | — |
| 2022-11-16 | $35.05 | $49.76 | 18,300 | — | — |
| 2022-11-15 | $35.11 | $49.85 | 29,200 | — | — |
| 2022-11-14 | $34.60 | $49.13 | 64,500 | — | — |
| 2022-11-11 | $34.30 | $48.70 | 29,000 | — | — |
| 2022-11-10 | $34.97 | $49.65 | 47,600 | — | — |
| 2022-11-09 | $34.17 | $48.51 | 21,700 | — | — |
| 2022-11-08 | $34.41 | $48.86 | 20,200 | — | — |
| 2022-11-07 | $34.25 | $48.63 | 56,100 | — | — |
| 2022-11-04 | $35.41 | $50.28 | 24,500 | — | — |
| 2022-11-03 | $34.81 | $49.07 | 17,600 | — | — |
| 2022-11-02 | $35.07 | $49.43 | 34,100 | — | — |
| 2022-11-01 | $35.87 | $50.56 | 32,300 | — | — |
| 2022-10-31 | $36.10 | $50.89 | 66,200 | — | — |
| 2022-10-28 | $36.69 | $51.72 | 35,000 | — | — |
| 2022-10-27 | $34.99 | $49.32 | 32,300 | — | — |
| 2022-10-26 | $34.28 | $48.32 | 22,200 | — | — |
| 2022-10-25 | $34.38 | $48.46 | 36,800 | — | — |
| 2022-10-24 | $33.43 | $47.12 | 43,100 | — | — |
| 2022-10-21 | $32.36 | $45.61 | 38,600 | — | — |
| 2022-10-20 | $31.85 | $44.90 | 27,100 | — | — |
| 2022-10-19 | $32.39 | $45.66 | 27,200 | — | — |
| 2022-10-18 | $32.45 | $45.74 | 35,200 | — | — |
| 2022-10-17 | $32.87 | $46.33 | 25,500 | — | — |
| 2022-10-14 | $32.38 | $45.64 | 24,200 | — | — |
| 2022-10-13 | $32.52 | $45.84 | 38,300 | — | — |
| 2022-10-12 | $31.37 | $44.22 | 29,500 | — | — |
| 2022-10-11 | $31.43 | $44.30 | 24,200 | — | — |
| 2022-10-10 | $31.28 | $44.09 | 39,300 | — | — |
| 2022-10-07 | $30.76 | $43.36 | 39,200 | — | — |
| 2022-10-06 | $31.16 | $43.92 | 33,000 | — | — |
| 2022-10-05 | $31.05 | $43.77 | 44,700 | — | — |
| 2022-10-04 | $31.37 | $44.22 | 56,000 | — | — |
| 2022-10-03 | $30.67 | $43.23 | 57,200 | — | — |
| 2022-09-30 | $29.95 | $42.22 | 58,000 | — | — |
| 2022-09-29 | $30.33 | $42.75 | 49,000 | — | — |
| 2022-09-28 | $30.60 | $43.13 | 47,400 | — | — |
| 2022-09-27 | $30.44 | $42.91 | 47,900 | — | — |
| 2022-09-26 | $30.83 | $43.46 | 48,500 | — | — |
| 2022-09-23 | $30.96 | $43.64 | 40,200 | — | — |
| 2022-09-22 | $30.77 | $43.37 | 48,500 | — | — |
| 2022-09-21 | $31.77 | $44.78 | 38,200 | — | — |
| 2022-09-20 | $31.64 | $44.60 | 31,400 | — | — |
| 2022-09-19 | $31.45 | $44.33 | 46,500 | — | — |
| 2022-09-16 | $31.17 | $43.94 | 190,100 | — | — |
| 2022-09-15 | $31.03 | $43.74 | 34,600 | — | — |
| 2022-09-14 | $30.95 | $43.63 | 57,900 | — | — |
| 2022-09-13 | $30.58 | $43.11 | 44,800 | — | — |
| 2022-09-12 | $31.11 | $43.85 | 31,500 | — | — |
| 2022-09-09 | $30.94 | $43.61 | 31,700 | — | — |
| 2022-09-08 | $30.57 | $43.09 | 38,800 | — | — |
| 2022-09-07 | $30.37 | $42.81 | 46,500 | — | — |
| 2022-09-06 | $30.28 | $42.68 | 48,100 | — | — |
| 2022-09-02 | $30.44 | $42.91 | 35,100 | — | — |
| 2022-09-01 | $30.50 | $42.99 | 39,600 | — | — |
| 2022-08-31 | $30.90 | $43.56 | 43,400 | — | — |
| 2022-08-30 | $30.77 | $43.37 | 22,700 | — | — |
| 2022-08-29 | $31.17 | $43.94 | 36,300 | — | — |
| 2022-08-26 | $31.11 | $43.85 | 24,800 | — | — |
| 2022-08-25 | $31.65 | $44.61 | 32,700 | — | — |
| 2022-08-24 | $31.26 | $44.06 | 30,500 | — | — |
| 2022-08-23 | $31.35 | $44.19 | 24,000 | — | — |
| 2022-08-22 | $31.76 | $44.77 | 27,000 | — | — |
| 2022-08-19 | $32.86 | $46.32 | 53,700 | — | — |
| 2022-08-18 | $32.96 | $46.46 | 17,700 | — | — |
| 2022-08-17 | $32.75 | $46.16 | 28,200 | — | — |
| 2022-08-16 | $33.00 | $46.52 | 56,000 | — | — |
| 2022-08-15 | $33.00 | $46.52 | 58,400 | — | — |
| 2022-08-12 | $32.98 | $46.49 | 41,900 | — | — |
| 2022-08-11 | $32.40 | $45.67 | 37,300 | — | — |
| 2022-08-10 | $32.33 | $45.57 | 31,900 | — | — |
| 2022-08-09 | $32.00 | $45.11 | 37,300 | — | — |
| 2022-08-08 | $32.19 | $45.38 | 37,200 | — | — |
| 2022-08-05 | $31.60 | $44.54 | 30,400 | — | — |
| 2022-08-04 | $31.99 | $45.09 | 24,100 | — | — |
| 2022-08-03 | $32.61 | $45.61 | 18,900 | — | — |
| 2022-08-02 | $32.59 | $45.59 | 23,200 | — | — |
| 2022-08-01 | $32.92 | $46.05 | 35,300 | — | — |
| 2022-07-29 | $32.72 | $45.77 | 30,100 | — | — |
| 2022-07-28 | $32.80 | $45.88 | 41,900 | — | — |
| 2022-07-27 | $32.77 | $45.84 | 27,700 | — | — |
| 2022-07-26 | $32.93 | $46.06 | 40,000 | — | — |
| 2022-07-25 | $32.81 | $45.89 | 34,900 | — | — |
| 2022-07-22 | $32.09 | $44.89 | 49,100 | — | — |
| 2022-07-21 | $32.55 | $45.53 | 32,200 | — | — |
| 2022-07-20 | $33.25 | $46.51 | 29,300 | — | — |
| 2022-07-19 | $33.20 | $46.44 | 22,200 | — | — |
| 2022-07-18 | $32.49 | $45.45 | 93,400 | — | — |
| 2022-07-15 | $32.37 | $45.28 | 26,400 | — | — |
| 2022-07-14 | $31.45 | $43.99 | 38,600 | — | — |
| 2022-07-13 | $31.78 | $44.45 | 36,300 | — | — |
| 2022-07-12 | $32.34 | $45.24 | 14,900 | — | — |
| 2022-07-11 | $32.24 | $45.10 | 14,100 | — | — |
| 2022-07-08 | $32.26 | $45.13 | 25,400 | — | — |
| 2022-07-07 | $32.12 | $44.93 | 17,000 | — | — |
| 2022-07-06 | $32.34 | $45.24 | 17,500 | — | — |
| 2022-07-05 | $32.43 | $45.36 | 24,100 | — | — |
| 2022-07-01 | $32.55 | $45.53 | 21,400 | — | — |
| 2022-06-30 | $31.78 | $44.45 | 23,800 | — | — |
| 2022-06-29 | $31.69 | $44.33 | 23,800 | — | — |
| 2022-06-28 | $32.21 | $45.06 | 24,200 | — | — |
| 2022-06-27 | $32.42 | $45.35 | 25,600 | — | — |
| 2022-06-24 | $32.56 | $45.54 | 85,500 | — | — |
| 2022-06-23 | $32.26 | $45.13 | 30,000 | — | — |
| 2022-06-22 | $32.75 | $45.81 | 34,300 | — | — |
| 2022-06-21 | $32.55 | $45.53 | 33,600 | — | — |
| 2022-06-17 | $31.70 | $44.34 | 77,200 | — | — |
| 2022-06-16 | $31.87 | $44.58 | 60,600 | — | — |
| 2022-06-15 | $32.56 | $45.54 | 48,600 | — | — |
| 2022-06-14 | $32.62 | $45.63 | 48,400 | — | — |
| 2022-06-13 | $32.20 | $45.04 | 43,900 | — | — |
| 2022-06-10 | $32.63 | $45.64 | 53,400 | — | — |
| 2022-06-09 | $33.35 | $46.65 | 73,400 | — | — |
| 2022-06-08 | $33.47 | $46.82 | 37,000 | — | — |
| 2022-06-07 | $33.36 | $46.66 | 26,600 | — | — |
| 2022-06-06 | $33.14 | $46.36 | 23,400 | — | — |
| 2022-06-03 | $33.02 | $46.19 | 21,100 | — | — |
| 2022-06-02 | $33.09 | $46.29 | 28,300 | — | — |
| 2022-06-01 | $32.77 | $45.84 | 30,500 | — | — |
| 2022-05-31 | $32.90 | $46.02 | 47,100 | — | — |
| 2022-05-27 | $33.24 | $46.50 | 47,400 | — | — |
| 2022-05-26 | $32.90 | $46.02 | 56,100 | — | — |
| 2022-05-25 | $32.51 | $45.47 | 55,500 | — | — |
| 2022-05-24 | $32.54 | $45.52 | 55,200 | — | — |
| 2022-05-23 | $31.90 | $44.62 | 47,700 | — | — |
| 2022-05-20 | $31.22 | $43.67 | 53,800 | — | — |
| 2022-05-19 | $31.30 | $43.78 | 75,400 | — | — |
| 2022-05-18 | $31.01 | $43.38 | 39,200 | — | — |
| 2022-05-17 | $31.61 | $44.22 | 26,700 | — | — |
| 2022-05-16 | $30.66 | $42.89 | 50,200 | — | — |
| 2022-05-13 | $30.89 | $43.21 | 38,600 | — | — |
| 2022-05-12 | $31.28 | $43.75 | 42,500 | — | — |
| 2022-05-11 | $31.22 | $43.67 | 92,300 | — | — |
| 2022-05-10 | $31.69 | $44.33 | 109,600 | — | — |
| 2022-05-09 | $32.56 | $45.54 | 65,000 | — | — |
| 2022-05-06 | $32.35 | $45.25 | 65,100 | — | — |
| 2022-05-05 | $32.40 | $45.32 | 62,200 | — | — |
| 2022-05-04 | $33.43 | $46.43 | 63,800 | — | — |
| 2022-05-03 | $32.82 | $45.58 | 99,400 | — | — |
| 2022-05-02 | $32.07 | $44.54 | 76,100 | — | — |
| 2022-04-29 | $31.26 | $43.41 | 70,600 | — | — |
| 2022-04-28 | $30.84 | $42.83 | 21,500 | — | — |
| 2022-04-27 | $30.32 | $42.11 | 28,600 | — | — |
| 2022-04-26 | $30.67 | $42.59 | 45,000 | — | — |
| 2022-04-25 | $32.52 | $45.16 | 47,700 | — | — |
| 2022-04-22 | $32.97 | $45.79 | 34,400 | — | — |
| 2022-04-21 | $32.97 | $45.79 | 34,300 | — | — |
| 2022-04-20 | $33.07 | $45.93 | 19,700 | — | — |
| 2022-04-19 | $32.65 | $45.34 | 87,500 | — | — |
| 2022-04-18 | $32.09 | $44.57 | 26,900 | — | — |
| 2022-04-14 | $32.02 | $44.47 | 31,100 | — | — |
| 2022-04-13 | $32.45 | $45.07 | 19,800 | — | — |
| 2022-04-12 | $32.13 | $44.62 | 18,600 | — | — |
| 2022-04-11 | $32.45 | $45.07 | 23,300 | — | — |
| 2022-04-08 | $32.63 | $45.32 | 26,400 | — | — |
| 2022-04-07 | $32.79 | $45.54 | 34,500 | — | — |
| 2022-04-06 | $33.39 | $46.37 | 36,100 | — | — |
| 2022-04-05 | $33.68 | $46.77 | 24,100 | — | — |
| 2022-04-04 | $34.09 | $47.34 | 26,400 | — | — |
| 2022-04-01 | $34.37 | $47.73 | 58,300 | — | — |
| 2022-03-31 | $35.07 | $48.70 | 63,300 | — | — |
| 2022-03-30 | $34.76 | $48.27 | 52,700 | — | — |
| 2022-03-29 | $36.10 | $50.13 | 66,900 | — | — |
| 2022-03-28 | $35.88 | $49.83 | 44,100 | — | — |
| 2022-03-25 | $36.02 | $50.02 | 43,100 | — | — |
| 2022-03-24 | $35.35 | $49.09 | 22,700 | — | — |
| 2022-03-23 | $35.30 | $49.02 | 36,700 | — | — |
| 2022-03-22 | $35.91 | $49.87 | 42,800 | — | — |
| 2022-03-21 | $35.34 | $49.08 | 90,500 | — | — |
| 2022-03-18 | $34.49 | $47.90 | 145,500 | — | — |
| 2022-03-17 | $34.92 | $48.50 | 43,400 | — | — |
| 2022-03-16 | $35.23 | $48.93 | 44,600 | — | — |
| 2022-03-15 | $34.78 | $48.30 | 41,100 | — | — |
| 2022-03-14 | $35.33 | $49.06 | 70,400 | — | — |
| 2022-03-11 | $35.42 | $49.19 | 47,100 | — | — |
| 2022-03-10 | $35.25 | $48.95 | 46,600 | — | — |
| 2022-03-09 | $34.70 | $48.19 | 64,800 | — | — |
| 2022-03-08 | $33.98 | $47.19 | 51,800 | — | — |
| 2022-03-07 | $34.34 | $47.69 | 28,000 | — | — |
| 2022-03-04 | $35.03 | $48.65 | 32,700 | — | — |
| 2022-03-03 | $35.40 | $49.16 | 36,900 | — | — |
| 2022-03-02 | $35.10 | $48.75 | 30,600 | — | — |
| 2022-03-01 | $34.03 | $47.26 | 47,100 | — | — |
| 2022-02-28 | $35.32 | $49.05 | 38,300 | — | — |
| 2022-02-25 | $35.47 | $49.26 | 44,800 | — | — |
| 2022-02-24 | $34.73 | $48.23 | 52,400 | — | — |
| 2022-02-23 | $35.45 | $49.23 | 25,400 | — | — |
| 2022-02-22 | $36.07 | $50.09 | 32,500 | — | — |
| 2022-02-18 | $36.28 | $50.38 | 44,300 | — | — |
| 2022-02-17 | $35.89 | $49.84 | 24,700 | — | — |
| 2022-02-16 | $36.60 | $50.83 | 24,000 | — | — |
| 2022-02-15 | $36.92 | $51.27 | 29,800 | — | — |
| 2022-02-14 | $36.35 | $50.48 | 27,000 | — | — |
| 2022-02-11 | $36.66 | $50.91 | 31,900 | — | — |
| 2022-02-10 | $36.72 | $51.00 | 39,200 | — | — |
| 2022-02-09 | $36.70 | $50.97 | 37,600 | — | — |
| 2022-02-08 | $37.39 | $51.93 | 49,700 | — | — |
| 2022-02-07 | $37.08 | $51.50 | 24,300 | — | — |
| 2022-02-04 | $37.04 | $51.44 | 25,400 | — | — |
| 2022-02-03 | $36.79 | $51.09 | 52,800 | — | — |
| 2022-02-02 | $36.94 | $50.97 | 31,400 | — | — |
| 2022-02-01 | $37.15 | $51.26 | 46,200 | — | — |
| 2022-01-31 | $37.29 | $51.45 | 47,100 | — | — |
| 2022-01-28 | $36.95 | $50.98 | 27,200 | — | — |
| 2022-01-27 | $37.26 | $51.41 | 46,600 | — | — |
| 2022-01-26 | $37.71 | $52.03 | 57,000 | — | — |
| 2022-01-25 | $38.42 | $53.01 | 86,700 | — | — |
| 2022-01-24 | $38.04 | $52.48 | 144,000 | — | — |
| 2022-01-21 | $37.70 | $52.02 | 62,500 | — | — |
| 2022-01-20 | $36.68 | $50.61 | 31,100 | — | — |
| 2022-01-19 | $38.24 | $52.76 | 21,000 | — | — |
| 2022-01-18 | $38.68 | $53.37 | 36,800 | — | — |
| 2022-01-14 | $39.57 | $54.60 | 25,700 | — | — |
| 2022-01-13 | $39.37 | $54.32 | 23,300 | — | — |
| 2022-01-12 | $38.87 | $53.63 | 29,400 | — | — |
| 2022-01-11 | $38.71 | $53.41 | 20,900 | — | — |
| 2022-01-10 | $38.77 | $53.49 | 20,400 | — | — |
| 2022-01-07 | $38.73 | $53.44 | 21,200 | — | — |
| 2022-01-06 | $38.76 | $53.48 | 24,000 | — | — |
| 2022-01-05 | $38.05 | $52.50 | 16,900 | — | — |
| 2022-01-04 | $38.18 | $52.68 | 20,100 | — | — |
| 2022-01-03 | $37.35 | $51.53 | 45,000 | — | — |