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
- 1994-06-06 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 | $32.50 | $58.91 | 17,100 | — | — |
| 2022-12-29 | $32.93 | $59.69 | 15,100 | — | — |
| 2022-12-28 | $32.62 | $59.13 | 17,900 | — | — |
| 2022-12-27 | $32.91 | $59.65 | 23,600 | — | — |
| 2022-12-23 | $33.15 | $60.09 | 12,800 | — | — |
| 2022-12-22 | $32.63 | $59.15 | 28,800 | — | — |
| 2022-12-21 | $33.15 | $60.09 | 27,400 | — | — |
| 2022-12-20 | $32.73 | $59.33 | 50,400 | — | — |
| 2022-12-19 | $32.57 | $59.04 | 30,700 | — | — |
| 2022-12-16 | $32.38 | $58.69 | 126,800 | — | — |
| 2022-12-15 | $31.76 | $57.57 | 31,000 | — | — |
| 2022-12-14 | $32.15 | $58.28 | 37,600 | — | — |
| 2022-12-13 | $32.72 | $59.31 | 74,800 | — | — |
| 2022-12-12 | $33.02 | $59.85 | 41,100 | — | — |
| 2022-12-09 | $32.94 | $59.71 | 25,300 | — | — |
| 2022-12-08 | $32.99 | $59.80 | 23,800 | — | — |
| 2022-12-07 | $33.18 | $60.14 | 27,800 | — | — |
| 2022-12-06 | $33.23 | $60.23 | 53,700 | — | — |
| 2022-12-05 | $33.00 | $59.82 | 35,400 | — | — |
| 2022-12-02 | $35.21 | $63.82 | 16,100 | — | — |
| 2022-12-01 | $35.10 | $63.32 | 29,600 | — | — |
| 2022-11-30 | $35.20 | $63.50 | 50,100 | — | — |
| 2022-11-29 | $34.75 | $62.68 | 14,900 | — | — |
| 2022-11-28 | $34.89 | $62.94 | 18,000 | — | — |
| 2022-11-25 | $35.60 | $64.22 | 3,200 | — | — |
| 2022-11-23 | $35.49 | $64.02 | 23,600 | — | — |
| 2022-11-22 | $35.79 | $64.56 | 28,400 | — | — |
| 2022-11-21 | $35.63 | $64.27 | 17,800 | — | — |
| 2022-11-18 | $35.17 | $63.44 | 29,700 | — | — |
| 2022-11-17 | $35.24 | $63.57 | 22,400 | — | — |
| 2022-11-16 | $34.97 | $63.08 | 21,700 | — | — |
| 2022-11-15 | $35.52 | $64.07 | 29,900 | — | — |
| 2022-11-14 | $34.63 | $62.47 | 28,100 | — | — |
| 2022-11-11 | $34.70 | $62.59 | 27,600 | — | — |
| 2022-11-10 | $35.65 | $64.31 | 35,400 | — | — |
| 2022-11-09 | $34.96 | $63.06 | 20,300 | — | — |
| 2022-11-08 | $35.13 | $63.37 | 25,500 | — | — |
| 2022-11-07 | $35.41 | $63.88 | 22,900 | — | — |
| 2022-11-04 | $35.32 | $63.71 | 17,400 | — | — |
| 2022-11-03 | $34.71 | $62.61 | 18,100 | — | — |
| 2022-11-02 | $34.92 | $62.99 | 35,600 | — | — |
| 2022-11-01 | $34.96 | $63.06 | 23,600 | — | — |
| 2022-10-31 | $35.42 | $63.89 | 38,100 | — | — |
| 2022-10-28 | $35.13 | $63.37 | 69,100 | — | — |
| 2022-10-27 | $34.90 | $62.96 | 48,600 | — | — |
| 2022-10-26 | $34.70 | $62.59 | 24,600 | — | — |
| 2022-10-25 | $34.10 | $61.51 | 29,300 | — | — |
| 2022-10-24 | $34.00 | $61.33 | 28,800 | — | — |
| 2022-10-21 | $34.23 | $61.75 | 53,300 | — | — |
| 2022-10-20 | $33.76 | $60.90 | 24,300 | — | — |
| 2022-10-19 | $34.69 | $62.58 | 37,500 | — | — |
| 2022-10-18 | $34.58 | $62.38 | 45,300 | — | — |
| 2022-10-17 | $35.29 | $63.66 | 66,900 | — | — |
| 2022-10-14 | $34.82 | $62.81 | 30,900 | — | — |
| 2022-10-13 | $34.46 | $62.16 | 47,100 | — | — |
| 2022-10-12 | $33.04 | $59.60 | 13,700 | — | — |
| 2022-10-11 | $33.12 | $59.74 | 29,400 | — | — |
| 2022-10-10 | $32.89 | $59.33 | 24,200 | — | — |
| 2022-10-07 | $32.71 | $59.00 | 39,000 | — | — |
| 2022-10-06 | $32.55 | $58.72 | 28,600 | — | — |
| 2022-10-05 | $32.38 | $58.41 | 22,300 | — | — |
| 2022-10-04 | $32.76 | $59.10 | 36,100 | — | — |
| 2022-10-03 | $31.58 | $56.97 | 37,700 | — | — |
| 2022-09-30 | $31.11 | $56.12 | 26,400 | — | — |
| 2022-09-29 | $31.69 | $57.16 | 26,400 | — | — |
| 2022-09-28 | $32.23 | $58.14 | 53,800 | — | — |
| 2022-09-27 | $31.41 | $56.66 | 37,300 | — | — |
| 2022-09-26 | $32.03 | $57.78 | 54,700 | — | — |
| 2022-09-23 | $31.86 | $57.47 | 13,300 | — | — |
| 2022-09-22 | $32.56 | $58.73 | 19,700 | — | — |
| 2022-09-21 | $33.19 | $59.87 | 46,300 | — | — |
| 2022-09-20 | $33.04 | $59.60 | 40,800 | — | — |
| 2022-09-19 | $33.16 | $59.82 | 35,400 | — | — |
| 2022-09-16 | $32.90 | $59.35 | 104,800 | — | — |
| 2022-09-15 | $32.35 | $58.36 | 51,400 | — | — |
| 2022-09-14 | $32.28 | $58.23 | 33,900 | — | — |
| 2022-09-13 | $31.98 | $57.69 | 44,500 | — | — |
| 2022-09-12 | $32.24 | $58.16 | 18,100 | — | — |
| 2022-09-09 | $32.03 | $57.78 | 39,100 | — | — |
| 2022-09-08 | $31.80 | $57.06 | 37,700 | — | — |
| 2022-09-07 | $31.76 | $56.98 | 37,300 | — | — |
| 2022-09-06 | $31.83 | $57.11 | 29,500 | — | — |
| 2022-09-02 | $31.95 | $57.33 | 36,400 | — | — |
| 2022-09-01 | $31.84 | $57.13 | 35,600 | — | — |
| 2022-08-31 | $31.93 | $57.29 | 37,800 | — | — |
| 2022-08-30 | $32.02 | $57.45 | 17,100 | — | — |
| 2022-08-29 | $32.56 | $58.42 | 13,800 | — | — |
| 2022-08-26 | $33.36 | $59.86 | 20,700 | — | — |
| 2022-08-25 | $33.69 | $60.45 | 16,900 | — | — |
| 2022-08-24 | $33.56 | $60.21 | 42,600 | — | — |
| 2022-08-23 | $33.57 | $60.23 | 33,800 | — | — |
| 2022-08-22 | $33.62 | $60.32 | 38,700 | — | — |
| 2022-08-19 | $33.52 | $60.14 | 46,400 | — | — |
| 2022-08-18 | $32.99 | $59.19 | 54,800 | — | — |
| 2022-08-17 | $33.36 | $59.86 | 33,500 | — | — |
| 2022-08-16 | $33.77 | $60.59 | 27,400 | — | — |
| 2022-08-15 | $33.38 | $59.89 | 29,900 | — | — |
| 2022-08-12 | $33.32 | $59.78 | 38,100 | — | — |
| 2022-08-11 | $32.78 | $58.81 | 22,500 | — | — |
| 2022-08-10 | $32.85 | $58.94 | 24,100 | — | — |
| 2022-08-09 | $32.81 | $58.87 | 25,000 | — | — |
| 2022-08-08 | $32.64 | $58.56 | 22,900 | — | — |
| 2022-08-05 | $33.14 | $59.46 | 14,600 | — | — |
| 2022-08-04 | $32.93 | $59.08 | 17,000 | — | — |
| 2022-08-03 | $33.10 | $59.39 | 12,000 | — | — |
| 2022-08-02 | $33.22 | $59.60 | 32,800 | — | — |
| 2022-08-01 | $33.09 | $59.37 | 27,900 | — | — |
| 2022-07-29 | $32.39 | $58.12 | 33,500 | — | — |
| 2022-07-28 | $31.94 | $57.31 | 22,000 | — | — |
| 2022-07-27 | $32.73 | $58.73 | 29,100 | — | — |
| 2022-07-26 | $32.04 | $57.49 | 24,900 | — | — |
| 2022-07-25 | $32.00 | $57.42 | 29,300 | — | — |
| 2022-07-22 | $31.57 | $56.64 | 19,700 | — | — |
| 2022-07-21 | $31.76 | $56.98 | 30,500 | — | — |
| 2022-07-20 | $31.92 | $57.27 | 28,800 | — | — |
| 2022-07-19 | $31.70 | $56.88 | 28,700 | — | — |
| 2022-07-18 | $30.67 | $55.03 | 47,900 | — | — |
| 2022-07-15 | $29.08 | $52.18 | 20,900 | — | — |
| 2022-07-14 | $27.95 | $50.15 | 12,700 | — | — |
| 2022-07-13 | $28.06 | $50.35 | 32,700 | — | — |
| 2022-07-12 | $27.86 | $49.99 | 18,200 | — | — |
| 2022-07-11 | $27.81 | $49.90 | 14,200 | — | — |
| 2022-07-08 | $27.96 | $50.17 | 33,600 | — | — |
| 2022-07-07 | $27.92 | $50.10 | 24,300 | — | — |
| 2022-07-06 | $27.91 | $50.08 | 17,900 | — | — |
| 2022-07-05 | $28.00 | $50.24 | 20,400 | — | — |
| 2022-07-01 | $28.29 | $50.76 | 21,700 | — | — |
| 2022-06-30 | $27.89 | $50.04 | 14,200 | — | — |
| 2022-06-29 | $27.64 | $49.59 | 11,200 | — | — |
| 2022-06-28 | $27.95 | $50.15 | 25,100 | — | — |
| 2022-06-27 | $27.95 | $50.15 | 35,300 | — | — |
| 2022-06-24 | $27.91 | $50.08 | 105,200 | — | — |
| 2022-06-23 | $27.34 | $49.05 | 23,000 | — | — |
| 2022-06-22 | $27.70 | $49.70 | 34,600 | — | — |
| 2022-06-21 | $27.76 | $49.81 | 50,900 | — | — |
| 2022-06-17 | $26.39 | $47.35 | 45,400 | — | — |
| 2022-06-16 | $26.03 | $46.70 | 24,100 | — | — |
| 2022-06-15 | $26.77 | $48.03 | 41,500 | — | — |
| 2022-06-14 | $26.41 | $47.39 | 17,300 | — | — |
| 2022-06-13 | $25.90 | $46.47 | 31,200 | — | — |
| 2022-06-10 | $25.56 | $45.86 | 15,900 | — | — |
| 2022-06-09 | $26.44 | $47.44 | 16,300 | — | — |
| 2022-06-08 | $26.77 | $48.03 | 14,500 | — | — |
| 2022-06-07 | $26.85 | $48.18 | 24,700 | — | — |
| 2022-06-06 | $26.98 | $48.41 | 17,300 | — | — |
| 2022-06-03 | $26.81 | $48.10 | 15,700 | — | — |
| 2022-06-02 | $27.60 | $49.23 | 31,500 | — | — |
| 2022-06-01 | $27.35 | $48.79 | 16,900 | — | — |
| 2022-05-31 | $27.30 | $48.70 | 62,300 | — | — |
| 2022-05-27 | $26.98 | $48.13 | 15,000 | — | — |
| 2022-05-26 | $26.55 | $47.36 | 22,900 | — | — |
| 2022-05-25 | $26.52 | $47.31 | 24,900 | — | — |
| 2022-05-24 | $26.48 | $47.24 | 14,600 | — | — |
| 2022-05-23 | $26.40 | $47.09 | 15,700 | — | — |
| 2022-05-20 | $25.72 | $45.88 | 17,500 | — | — |
| 2022-05-19 | $25.56 | $45.59 | 33,000 | — | — |
| 2022-05-18 | $26.20 | $46.74 | 21,100 | — | — |
| 2022-05-17 | $26.87 | $47.93 | 28,100 | — | — |
| 2022-05-16 | $25.88 | $46.17 | 36,900 | — | — |
| 2022-05-13 | $25.63 | $45.72 | 28,200 | — | — |
| 2022-05-12 | $26.04 | $46.45 | 17,400 | — | — |
| 2022-05-11 | $26.26 | $46.84 | 35,900 | — | — |
| 2022-05-10 | $26.48 | $47.24 | 46,000 | — | — |
| 2022-05-09 | $26.58 | $47.41 | 32,200 | — | — |
| 2022-05-06 | $26.50 | $47.27 | 24,800 | — | — |
| 2022-05-05 | $26.64 | $47.52 | 21,500 | — | — |
| 2022-05-04 | $27.23 | $48.57 | 17,400 | — | — |
| 2022-05-03 | $26.55 | $47.36 | 33,500 | — | — |
| 2022-05-02 | $26.22 | $46.77 | 63,800 | — | — |
| 2022-04-29 | $25.61 | $45.68 | 31,900 | — | — |
| 2022-04-28 | $26.28 | $46.88 | 18,600 | — | — |
| 2022-04-27 | $26.55 | $47.36 | 24,700 | — | — |
| 2022-04-26 | $25.84 | $46.09 | 36,400 | — | — |
| 2022-04-25 | $25.32 | $45.17 | 26,800 | — | — |
| 2022-04-22 | $24.84 | $44.31 | 15,900 | — | — |
| 2022-04-21 | $25.29 | $45.11 | 15,100 | — | — |
| 2022-04-20 | $25.68 | $45.81 | 22,500 | — | — |
| 2022-04-19 | $25.30 | $45.13 | 11,700 | — | — |
| 2022-04-18 | $24.77 | $44.19 | 9,900 | — | — |
| 2022-04-14 | $25.00 | $44.60 | 20,700 | — | — |
| 2022-04-13 | $24.94 | $44.49 | 12,200 | — | — |
| 2022-04-12 | $24.93 | $44.47 | 19,300 | — | — |
| 2022-04-11 | $24.80 | $44.24 | 18,100 | — | — |
| 2022-04-08 | $24.61 | $43.90 | 14,600 | — | — |
| 2022-04-07 | $24.59 | $43.86 | 11,300 | — | — |
| 2022-04-06 | $25.18 | $44.92 | 13,000 | — | — |
| 2022-04-05 | $25.40 | $45.31 | 16,100 | — | — |
| 2022-04-04 | $25.90 | $46.20 | 10,400 | — | — |
| 2022-04-01 | $26.23 | $46.79 | 17,000 | — | — |
| 2022-03-31 | $26.36 | $47.02 | 23,200 | — | — |
| 2022-03-30 | $26.14 | $46.63 | 14,800 | — | — |
| 2022-03-29 | $26.68 | $47.59 | 14,100 | — | — |
| 2022-03-28 | $26.58 | $47.41 | 12,300 | — | — |
| 2022-03-25 | $26.71 | $47.65 | 10,600 | — | — |
| 2022-03-24 | $26.44 | $47.16 | 6,500 | — | — |
| 2022-03-23 | $26.50 | $47.27 | 12,300 | — | — |
| 2022-03-22 | $27.11 | $48.36 | 14,900 | — | — |
| 2022-03-21 | $27.31 | $48.72 | 29,000 | — | — |
| 2022-03-18 | $27.42 | $48.91 | 61,000 | — | — |
| 2022-03-17 | $27.25 | $48.61 | 21,100 | — | — |
| 2022-03-16 | $27.36 | $48.81 | 22,700 | — | — |
| 2022-03-15 | $26.98 | $48.13 | 14,500 | — | — |
| 2022-03-14 | $27.69 | $49.39 | 14,400 | — | — |
| 2022-03-11 | $27.24 | $48.59 | 23,300 | — | — |
| 2022-03-10 | $26.95 | $48.07 | 16,300 | — | — |
| 2022-03-09 | $26.82 | $47.84 | 13,200 | — | — |
| 2022-03-08 | $26.26 | $46.84 | 12,800 | — | — |
| 2022-03-07 | $26.56 | $47.38 | 14,200 | — | — |
| 2022-03-04 | $26.90 | $47.99 | 6,900 | — | — |
| 2022-03-03 | $27.94 | $49.55 | 10,000 | — | — |
| 2022-03-02 | $27.89 | $49.47 | 13,400 | — | — |
| 2022-03-01 | $27.00 | $47.89 | 46,600 | — | — |
| 2022-02-28 | $28.07 | $49.79 | 21,800 | — | — |
| 2022-02-25 | $28.27 | $50.14 | 18,400 | — | — |
| 2022-02-24 | $27.39 | $48.58 | 60,200 | — | — |
| 2022-02-23 | $27.86 | $49.41 | 27,600 | — | — |
| 2022-02-22 | $27.87 | $49.43 | 79,500 | — | — |
| 2022-02-18 | $27.77 | $49.25 | 22,100 | — | — |
| 2022-02-17 | $27.96 | $49.59 | 14,800 | — | — |
| 2022-02-16 | $27.95 | $49.57 | 34,200 | — | — |
| 2022-02-15 | $28.00 | $49.66 | 14,900 | — | — |
| 2022-02-14 | $27.54 | $48.85 | 27,100 | — | — |
| 2022-02-11 | $27.72 | $49.16 | 12,500 | — | — |
| 2022-02-10 | $27.54 | $48.85 | 27,700 | — | — |
| 2022-02-09 | $27.64 | $49.02 | 29,000 | — | — |
| 2022-02-08 | $28.12 | $49.87 | 13,600 | — | — |
| 2022-02-07 | $27.74 | $49.20 | 19,000 | — | — |
| 2022-02-04 | $27.85 | $49.40 | 22,300 | — | — |
| 2022-02-03 | $27.60 | $48.95 | 20,300 | — | — |
| 2022-02-02 | $27.60 | $48.95 | 23,700 | — | — |
| 2022-02-01 | $27.62 | $48.99 | 38,300 | — | — |
| 2022-01-31 | $27.66 | $49.06 | 32,300 | — | — |
| 2022-01-28 | $27.66 | $49.06 | 27,700 | — | — |
| 2022-01-27 | $27.76 | $49.24 | 24,900 | — | — |
| 2022-01-26 | $27.55 | $48.86 | 52,700 | — | — |
| 2022-01-25 | $27.45 | $48.69 | 28,800 | — | — |
| 2022-01-24 | $27.46 | $48.70 | 34,800 | — | — |
| 2022-01-21 | $27.00 | $47.89 | 90,100 | — | — |
| 2022-01-20 | $26.50 | $47.00 | 14,900 | — | — |
| 2022-01-19 | $27.55 | $48.86 | 15,800 | — | — |
| 2022-01-18 | $27.87 | $49.43 | 31,000 | — | — |
| 2022-01-14 | $27.87 | $49.43 | 31,000 | — | — |
| 2022-01-13 | $27.60 | $48.95 | 18,600 | — | — |
| 2022-01-12 | $27.48 | $48.74 | 23,100 | — | — |
| 2022-01-11 | $27.48 | $48.74 | 20,200 | — | — |
| 2022-01-10 | $27.41 | $48.61 | 30,700 | — | — |
| 2022-01-07 | $27.30 | $48.42 | 25,700 | — | — |
| 2022-01-06 | $27.78 | $49.27 | 12,000 | — | — |
| 2022-01-05 | $27.33 | $48.47 | 14,700 | — | — |
| 2022-01-04 | $27.30 | $48.42 | 11,700 | — | — |
| 2022-01-03 | $27.06 | $47.99 | 26,800 | — | — |