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
- 2003-07-18 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 | $36.59 | $100.53 | 85,600 | — | — |
| 2022-12-29 | $36.74 | $100.94 | 102,900 | — | — |
| 2022-12-28 | $36.53 | $100.36 | 124,500 | — | — |
| 2022-12-27 | $36.81 | $101.13 | 84,900 | — | — |
| 2022-12-23 | $36.57 | $100.47 | 77,500 | — | — |
| 2022-12-22 | $36.52 | $100.34 | 131,200 | — | — |
| 2022-12-21 | $36.25 | $99.60 | 155,000 | — | — |
| 2022-12-20 | $36.11 | $99.21 | 202,800 | — | — |
| 2022-12-19 | $35.99 | $98.88 | 135,400 | — | — |
| 2022-12-16 | $35.87 | $98.55 | 193,700 | — | — |
| 2022-12-15 | $36.12 | $99.24 | 242,500 | — | — |
| 2022-12-14 | $36.31 | $99.76 | 173,200 | — | — |
| 2022-12-13 | $36.42 | $100.06 | 189,800 | — | — |
| 2022-12-12 | $36.34 | $99.84 | 183,600 | — | — |
| 2022-12-09 | $36.40 | $100.01 | 132,400 | — | — |
| 2022-12-08 | $36.22 | $99.51 | 182,700 | — | — |
| 2022-12-07 | $36.47 | $100.20 | 201,200 | — | — |
| 2022-12-06 | $36.50 | $100.28 | 157,300 | — | — |
| 2022-12-05 | $36.57 | $100.47 | 205,500 | — | — |
| 2022-12-02 | $36.41 | $100.03 | 166,600 | — | — |
| 2022-12-01 | $36.20 | $99.46 | 144,300 | — | — |
| 2022-11-30 | $36.52 | $100.34 | 307,000 | — | — |
| 2022-11-29 | $35.72 | $98.14 | 287,500 | — | — |
| 2022-11-28 | $35.31 | $97.01 | 283,200 | — | — |
| 2022-11-25 | $35.87 | $98.55 | 169,700 | — | — |
| 2022-11-23 | $35.05 | $96.30 | 315,900 | — | — |
| 2022-11-22 | $34.56 | $94.95 | 308,500 | — | — |
| 2022-11-21 | $34.56 | $94.95 | 132,800 | — | — |
| 2022-11-18 | $34.71 | $95.36 | 123,200 | — | — |
| 2022-11-17 | $34.56 | $94.95 | 137,000 | — | — |
| 2022-11-16 | $34.63 | $95.14 | 171,700 | — | — |
| 2022-11-15 | $34.71 | $95.36 | 315,700 | — | — |
| 2022-11-14 | $34.98 | $96.11 | 262,600 | — | — |
| 2022-11-11 | $34.93 | $95.97 | 245,700 | — | — |
| 2022-11-10 | $34.45 | $94.65 | 167,600 | — | — |
| 2022-11-09 | $33.73 | $92.67 | 285,200 | — | — |
| 2022-11-08 | $33.62 | $92.37 | 225,600 | — | — |
| 2022-11-07 | $33.41 | $91.79 | 236,800 | — | — |
| 2022-11-04 | $33.59 | $92.29 | 160,800 | — | — |
| 2022-11-03 | $33.28 | $91.44 | 236,800 | — | — |
| 2022-11-02 | $33.58 | $92.26 | 291,400 | — | — |
| 2022-11-01 | $33.30 | $91.49 | 387,500 | — | — |
| 2022-10-31 | $34.41 | $94.54 | 307,100 | — | — |
| 2022-10-28 | $34.05 | $93.55 | 164,200 | — | — |
| 2022-10-27 | $34.00 | $93.41 | 256,100 | — | — |
| 2022-10-26 | $33.74 | $92.70 | 191,700 | — | — |
| 2022-10-25 | $33.67 | $92.51 | 535,500 | — | — |
| 2022-10-24 | $33.05 | $90.80 | 349,200 | — | — |
| 2022-10-21 | $33.47 | $91.96 | 250,900 | — | — |
| 2022-10-20 | $33.38 | $91.71 | 223,300 | — | — |
| 2022-10-19 | $33.60 | $92.31 | 343,200 | — | — |
| 2022-10-18 | $34.00 | $93.41 | 344,700 | — | — |
| 2022-10-17 | $34.17 | $93.88 | 237,500 | — | — |
| 2022-10-14 | $33.66 | $92.48 | 280,400 | — | — |
| 2022-10-13 | $34.34 | $94.35 | 323,700 | — | — |
| 2022-10-12 | $34.06 | $93.58 | 265,800 | — | — |
| 2022-10-11 | $33.84 | $92.97 | 255,600 | — | — |
| 2022-10-10 | $34.18 | $93.91 | 315,600 | — | — |
| 2022-10-07 | $34.23 | $94.05 | 260,700 | — | — |
| 2022-10-06 | $34.49 | $94.76 | 313,300 | — | — |
| 2022-10-05 | $35.08 | $96.38 | 258,000 | — | — |
| 2022-10-04 | $35.49 | $97.51 | 331,100 | — | — |
| 2022-10-03 | $35.51 | $97.56 | 460,900 | — | — |
| 2022-09-30 | $35.53 | $97.62 | 230,500 | — | — |
| 2022-09-29 | $35.87 | $98.55 | 266,500 | — | — |
| 2022-09-28 | $36.48 | $100.23 | 195,900 | — | — |
| 2022-09-27 | $36.25 | $99.60 | 272,100 | — | — |
| 2022-09-26 | $36.39 | $99.98 | 365,300 | — | — |
| 2022-09-23 | $36.05 | $99.05 | 202,600 | — | — |
| 2022-09-22 | $36.79 | $101.08 | 201,400 | — | — |
| 2022-09-21 | $37.03 | $101.74 | 136,000 | — | — |
| 2022-09-20 | $37.30 | $102.48 | 217,900 | — | — |
| 2022-09-19 | $37.66 | $103.47 | 255,200 | — | — |
| 2022-09-16 | $37.55 | $103.17 | 846,000 | — | — |
| 2022-09-15 | $37.67 | $103.50 | 182,900 | — | — |
| 2022-09-14 | $38.12 | $104.73 | 151,400 | — | — |
| 2022-09-13 | $38.34 | $105.34 | 196,700 | — | — |
| 2022-09-12 | $39.21 | $107.73 | 121,000 | — | — |
| 2022-09-09 | $38.94 | $106.99 | 138,900 | — | — |
| 2022-09-08 | $38.80 | $106.60 | 211,300 | — | — |
| 2022-09-07 | $38.82 | $106.66 | 148,000 | — | — |
| 2022-09-06 | $39.21 | $107.73 | 149,000 | — | — |
| 2022-09-02 | $39.33 | $108.06 | 147,200 | — | — |
| 2022-09-01 | $39.52 | $108.58 | 142,000 | — | — |
| 2022-08-31 | $39.72 | $109.13 | 132,700 | — | — |
| 2022-08-30 | $40.11 | $110.20 | 133,400 | — | — |
| 2022-08-29 | $40.47 | $111.19 | 154,400 | — | — |
| 2022-08-26 | $40.36 | $110.89 | 140,700 | — | — |
| 2022-08-25 | $40.57 | $111.46 | 87,800 | — | — |
| 2022-08-24 | $40.48 | $111.22 | 104,500 | — | — |
| 2022-08-23 | $40.70 | $111.82 | 150,500 | — | — |
| 2022-08-22 | $40.67 | $111.74 | 162,100 | — | — |
| 2022-08-19 | $40.46 | $111.16 | 72,000 | — | — |
| 2022-08-18 | $40.79 | $112.07 | 131,400 | — | — |
| 2022-08-17 | $40.95 | $112.51 | 102,900 | — | — |
| 2022-08-16 | $41.25 | $113.33 | 119,500 | — | — |
| 2022-08-15 | $41.41 | $113.77 | 93,200 | — | — |
| 2022-08-12 | $41.48 | $113.96 | 64,000 | — | — |
| 2022-08-11 | $41.52 | $114.07 | 116,700 | — | — |
| 2022-08-10 | $41.32 | $113.52 | 222,400 | — | — |
| 2022-08-09 | $40.90 | $112.37 | 176,500 | — | — |
| 2022-08-08 | $40.67 | $111.74 | 180,700 | — | — |
| 2022-08-05 | $40.51 | $111.30 | 151,300 | — | — |
| 2022-08-04 | $40.20 | $110.45 | 95,500 | — | — |
| 2022-08-03 | $40.29 | $110.70 | 178,500 | — | — |
| 2022-08-02 | $40.24 | $110.56 | 239,900 | — | — |
| 2022-08-01 | $40.33 | $110.81 | 290,700 | — | — |
| 2022-07-29 | $40.17 | $110.37 | 99,200 | — | — |
| 2022-07-28 | $40.29 | $110.70 | 165,800 | — | — |
| 2022-07-27 | $40.35 | $110.86 | 181,200 | — | — |
| 2022-07-26 | $39.63 | $108.88 | 147,500 | — | — |
| 2022-07-25 | $39.84 | $109.46 | 175,300 | — | — |
| 2022-07-22 | $39.53 | $108.61 | 174,200 | — | — |
| 2022-07-21 | $39.82 | $109.40 | 152,100 | — | — |
| 2022-07-20 | $40.07 | $110.09 | 166,400 | — | — |
| 2022-07-19 | $40.80 | $112.10 | 144,000 | — | — |
| 2022-07-18 | $40.81 | $112.12 | 164,200 | — | — |
| 2022-07-15 | $41.15 | $113.06 | 92,300 | — | — |
| 2022-07-14 | $41.05 | $112.78 | 182,300 | — | — |
| 2022-07-13 | $41.48 | $113.96 | 138,400 | — | — |
| 2022-07-12 | $41.58 | $114.24 | 176,400 | — | — |
| 2022-07-11 | $41.96 | $115.28 | 136,200 | — | — |
| 2022-07-08 | $42.13 | $115.75 | 157,100 | — | — |
| 2022-07-07 | $42.59 | $117.01 | 124,400 | — | — |
| 2022-07-06 | $43.07 | $118.33 | 174,100 | — | — |
| 2022-07-05 | $42.36 | $116.38 | 170,200 | — | — |
| 2022-07-01 | $41.88 | $115.06 | 105,100 | — | — |
| 2022-06-30 | $41.25 | $113.33 | 221,600 | — | — |
| 2022-06-29 | $42.03 | $115.48 | 181,500 | — | — |
| 2022-06-28 | $43.18 | $114.26 | 90,000 | — | — |
| 2022-06-27 | $43.20 | $114.32 | 319,300 | — | — |
| 2022-06-24 | $43.71 | $115.67 | 145,000 | — | — |
| 2022-06-23 | $43.03 | $113.87 | 150,900 | — | — |
| 2022-06-22 | $42.59 | $112.70 | 169,300 | — | — |
| 2022-06-21 | $42.89 | $113.50 | 222,800 | — | — |
| 2022-06-17 | $42.07 | $111.33 | 626,400 | — | — |
| 2022-06-16 | $41.73 | $110.43 | 215,100 | — | — |
| 2022-06-15 | $42.16 | $111.56 | 197,700 | — | — |
| 2022-06-14 | $41.99 | $111.12 | 171,900 | — | — |
| 2022-06-13 | $42.14 | $111.51 | 206,800 | — | — |
| 2022-06-10 | $42.61 | $112.76 | 144,000 | — | — |
| 2022-06-09 | $42.61 | $112.76 | 80,300 | — | — |
| 2022-06-08 | $42.94 | $113.63 | 73,800 | — | — |
| 2022-06-07 | $42.97 | $113.71 | 64,900 | — | — |
| 2022-06-06 | $42.91 | $113.55 | 74,000 | — | — |
| 2022-06-03 | $42.97 | $113.71 | 122,900 | — | — |
| 2022-06-02 | $43.27 | $114.50 | 121,800 | — | — |
| 2022-06-01 | $42.93 | $113.60 | 145,700 | — | — |
| 2022-05-31 | $43.00 | $113.79 | 150,900 | — | — |
| 2022-05-27 | $42.71 | $113.02 | 66,000 | — | — |
| 2022-05-26 | $43.07 | $113.97 | 157,700 | — | — |
| 2022-05-25 | $42.40 | $112.20 | 402,800 | — | — |
| 2022-05-24 | $42.11 | $111.43 | 96,000 | — | — |
| 2022-05-23 | $42.13 | $111.49 | 85,000 | — | — |
| 2022-05-20 | $41.88 | $110.82 | 140,700 | — | — |
| 2022-05-19 | $41.79 | $110.59 | 94,100 | — | — |
| 2022-05-18 | $41.70 | $110.35 | 162,800 | — | — |
| 2022-05-17 | $42.05 | $111.27 | 240,600 | — | — |
| 2022-05-16 | $42.02 | $111.19 | 162,700 | — | — |
| 2022-05-13 | $42.10 | $111.41 | 112,700 | — | — |
| 2022-05-12 | $41.87 | $110.80 | 163,200 | — | — |
| 2022-05-11 | $42.03 | $111.22 | 160,400 | — | — |
| 2022-05-10 | $42.23 | $111.75 | 148,000 | — | — |
| 2022-05-09 | $41.98 | $111.09 | 148,400 | — | — |
| 2022-05-06 | $42.52 | $112.52 | 182,100 | — | — |
| 2022-05-05 | $41.96 | $111.04 | 153,500 | — | — |
| 2022-05-04 | $42.08 | $111.35 | 238,300 | — | — |
| 2022-05-03 | $42.63 | $112.81 | 211,100 | — | — |
| 2022-05-02 | $43.77 | $115.83 | 189,400 | — | — |
| 2022-04-29 | $43.82 | $115.96 | 102,700 | — | — |
| 2022-04-28 | $44.40 | $117.49 | 84,100 | — | — |
| 2022-04-27 | $44.55 | $117.89 | 207,800 | — | — |
| 2022-04-26 | $44.36 | $117.39 | 127,800 | — | — |
| 2022-04-25 | $44.73 | $118.37 | 81,000 | — | — |
| 2022-04-22 | $44.35 | $117.36 | 67,800 | — | — |
| 2022-04-21 | $44.34 | $117.33 | 62,600 | — | — |
| 2022-04-20 | $44.66 | $118.18 | 87,900 | — | — |
| 2022-04-19 | $44.31 | $117.25 | 84,300 | — | — |
| 2022-04-18 | $44.40 | $117.49 | 72,900 | — | — |
| 2022-04-14 | $44.57 | $117.94 | 59,700 | — | — |
| 2022-04-13 | $44.54 | $117.86 | 172,700 | — | — |
| 2022-04-12 | $43.96 | $116.33 | 118,100 | — | — |
| 2022-04-11 | $44.08 | $116.65 | 67,500 | — | — |
| 2022-04-08 | $44.29 | $117.20 | 79,700 | — | — |
| 2022-04-07 | $44.31 | $117.25 | 68,500 | — | — |
| 2022-04-06 | $44.50 | $117.76 | 150,300 | — | — |
| 2022-04-05 | $44.44 | $117.60 | 135,300 | — | — |
| 2022-04-04 | $44.81 | $118.58 | 76,100 | — | — |
| 2022-04-01 | $44.70 | $118.29 | 137,400 | — | — |
| 2022-03-31 | $44.45 | $117.62 | 96,900 | — | — |
| 2022-03-30 | $44.55 | $117.89 | 95,300 | — | — |
| 2022-03-29 | $44.68 | $118.23 | 141,700 | — | — |
| 2022-03-28 | $44.44 | $117.60 | 75,700 | — | — |
| 2022-03-25 | $44.51 | $117.78 | 66,800 | — | — |
| 2022-03-24 | $44.20 | $116.96 | 75,000 | — | — |
| 2022-03-23 | $43.89 | $116.14 | 98,700 | — | — |
| 2022-03-22 | $44.26 | $117.12 | 86,900 | — | — |
| 2022-03-21 | $44.28 | $117.17 | 80,900 | — | — |
| 2022-03-18 | $44.45 | $117.62 | 152,400 | — | — |
| 2022-03-17 | $44.66 | $118.18 | 132,900 | — | — |
| 2022-03-16 | $44.49 | $117.73 | 159,300 | — | — |
| 2022-03-15 | $43.62 | $115.43 | 175,600 | — | — |
| 2022-03-14 | $43.12 | $114.11 | 102,300 | — | — |
| 2022-03-11 | $43.47 | $115.03 | 158,400 | — | — |
| 2022-03-10 | $43.77 | $115.83 | 184,300 | — | — |
| 2022-03-09 | $43.43 | $114.93 | 158,200 | — | — |
| 2022-03-08 | $43.06 | $113.95 | 163,000 | — | — |
| 2022-03-07 | $43.06 | $113.95 | 121,800 | — | — |
| 2022-03-04 | $43.69 | $115.61 | 80,400 | — | — |
| 2022-03-03 | $43.92 | $116.22 | 177,500 | — | — |
| 2022-03-02 | $44.44 | $117.60 | 115,400 | — | — |
| 2022-03-01 | $44.43 | $117.57 | 98,800 | — | — |
| 2022-02-28 | $44.61 | $118.05 | 94,400 | — | — |
| 2022-02-25 | $44.86 | $118.71 | 80,600 | — | — |
| 2022-02-24 | $44.44 | $117.60 | 143,500 | — | — |
| 2022-02-23 | $44.97 | $119.00 | 133,900 | — | — |
| 2022-02-22 | $44.43 | $117.57 | 99,100 | — | — |
| 2022-02-18 | $44.03 | $116.51 | 75,400 | — | — |
| 2022-02-17 | $43.77 | $115.83 | 183,600 | — | — |
| 2022-02-16 | $43.69 | $115.61 | 242,500 | — | — |
| 2022-02-15 | $43.46 | $115.01 | 194,000 | — | — |
| 2022-02-14 | $43.36 | $114.74 | 131,800 | — | — |
| 2022-02-11 | $43.26 | $114.48 | 158,100 | — | — |
| 2022-02-10 | $42.95 | $113.66 | 155,000 | — | — |
| 2022-02-09 | $43.11 | $114.08 | 224,400 | — | — |
| 2022-02-08 | $42.88 | $113.47 | 175,700 | — | — |
| 2022-02-07 | $42.72 | $113.05 | 122,100 | — | — |
| 2022-02-04 | $42.96 | $113.68 | 98,200 | — | — |
| 2022-02-03 | $43.11 | $114.08 | 88,600 | — | — |
| 2022-02-02 | $43.37 | $114.77 | 114,300 | — | — |
| 2022-02-01 | $43.39 | $114.82 | 73,500 | — | — |
| 2022-01-31 | $43.41 | $114.87 | 96,900 | — | — |
| 2022-01-28 | $43.01 | $113.81 | 127,600 | — | — |
| 2022-01-27 | $43.52 | $115.16 | 157,700 | — | — |
| 2022-01-26 | $43.26 | $114.48 | 158,000 | — | — |
| 2022-01-25 | $42.27 | $111.86 | 102,000 | — | — |
| 2022-01-24 | $42.18 | $111.62 | 181,400 | — | — |
| 2022-01-21 | $42.40 | $112.20 | 133,000 | — | — |
| 2022-01-20 | $42.35 | $112.07 | 116,700 | — | — |
| 2022-01-19 | $42.56 | $112.62 | 145,300 | — | — |
| 2022-01-18 | $42.72 | $113.05 | 93,300 | — | — |
| 2022-01-14 | $42.68 | $112.94 | 88,700 | — | — |
| 2022-01-13 | $42.61 | $112.76 | 60,900 | — | — |
| 2022-01-12 | $42.38 | $112.15 | 47,300 | — | — |
| 2022-01-11 | $42.24 | $111.78 | 70,600 | — | — |
| 2022-01-10 | $42.19 | $111.64 | 69,400 | — | — |
| 2022-01-07 | $41.70 | $110.35 | 69,100 | — | — |
| 2022-01-06 | $41.78 | $110.56 | 51,100 | — | — |
| 2022-01-05 | $41.86 | $110.77 | 113,500 | — | — |
| 2022-01-04 | $42.04 | $111.25 | 75,300 | — | — |
| 2022-01-03 | $41.97 | $111.06 | 67,600 | — | — |