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
- 2008-12-05 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 | $37.81 | $37.81 | 39,700 | — | — |
| 2022-12-29 | $37.92 | $37.92 | 44,000 | — | — |
| 2022-12-28 | $37.40 | $37.40 | 45,900 | — | — |
| 2022-12-27 | $37.83 | $37.83 | 42,600 | — | — |
| 2022-12-23 | $37.14 | $37.14 | 39,300 | — | — |
| 2022-12-22 | $36.88 | $36.88 | 94,000 | — | — |
| 2022-12-21 | $37.98 | $37.98 | 76,500 | — | — |
| 2022-12-20 | $37.57 | $37.57 | 53,200 | — | — |
| 2022-12-19 | $37.24 | $37.24 | 101,700 | — | — |
| 2022-12-16 | $37.67 | $37.67 | 327,800 | — | — |
| 2022-12-15 | $37.72 | $37.72 | 87,800 | — | — |
| 2022-12-14 | $39.61 | $39.61 | 63,400 | — | — |
| 2022-12-13 | $39.67 | $39.67 | 98,300 | — | — |
| 2022-12-12 | $38.93 | $38.93 | 53,500 | — | — |
| 2022-12-09 | $39.19 | $39.19 | 75,200 | — | — |
| 2022-12-08 | $39.47 | $39.47 | 54,800 | — | — |
| 2022-12-07 | $39.42 | $39.42 | 83,000 | — | — |
| 2022-12-06 | $39.02 | $39.02 | 189,000 | — | — |
| 2022-12-05 | $38.25 | $38.25 | 80,900 | — | — |
| 2022-12-02 | $39.25 | $39.25 | 82,000 | — | — |
| 2022-12-01 | $39.37 | $39.37 | 86,000 | — | — |
| 2022-11-30 | $39.03 | $39.03 | 126,000 | — | — |
| 2022-11-29 | $38.52 | $38.52 | 70,100 | — | — |
| 2022-11-28 | $37.62 | $37.62 | 84,300 | — | — |
| 2022-11-25 | $39.47 | $39.47 | 44,800 | — | — |
| 2022-11-23 | $38.99 | $38.99 | 51,400 | — | — |
| 2022-11-22 | $38.95 | $38.95 | 68,700 | — | — |
| 2022-11-21 | $38.53 | $38.53 | 58,400 | — | — |
| 2022-11-18 | $38.28 | $38.28 | 81,900 | — | — |
| 2022-11-17 | $38.54 | $38.54 | 96,000 | — | — |
| 2022-11-16 | $37.58 | $37.58 | 74,200 | — | — |
| 2022-11-15 | $37.50 | $37.50 | 105,500 | — | — |
| 2022-11-14 | $37.32 | $37.32 | 75,900 | — | — |
| 2022-11-11 | $37.76 | $37.76 | 89,600 | — | — |
| 2022-11-10 | $38.82 | $38.82 | 85,600 | — | — |
| 2022-11-09 | $37.54 | $37.54 | 49,700 | — | — |
| 2022-11-08 | $38.45 | $38.45 | 92,400 | — | — |
| 2022-11-07 | $38.53 | $38.53 | 93,100 | — | — |
| 2022-11-04 | $39.02 | $39.02 | 116,300 | — | — |
| 2022-11-03 | $36.93 | $36.93 | 152,900 | — | — |
| 2022-11-02 | $38.25 | $38.25 | 299,700 | — | — |
| 2022-11-01 | $37.00 | $37.00 | 645,900 | — | — |
| 2022-10-31 | $44.48 | $44.48 | 196,700 | — | — |
| 2022-10-28 | $43.57 | $43.57 | 108,600 | — | — |
| 2022-10-27 | $43.15 | $43.15 | 93,400 | — | — |
| 2022-10-26 | $42.35 | $42.35 | 105,600 | — | — |
| 2022-10-25 | $42.15 | $42.15 | 122,500 | — | — |
| 2022-10-24 | $42.12 | $42.12 | 87,000 | — | — |
| 2022-10-21 | $41.96 | $41.96 | 240,000 | — | — |
| 2022-10-20 | $39.68 | $39.68 | 123,700 | — | — |
| 2022-10-19 | $39.80 | $39.80 | 57,500 | — | — |
| 2022-10-18 | $40.80 | $40.80 | 144,100 | — | — |
| 2022-10-17 | $39.54 | $39.54 | 87,000 | — | — |
| 2022-10-14 | $38.45 | $38.45 | 82,700 | — | — |
| 2022-10-13 | $39.08 | $39.08 | 74,900 | — | — |
| 2022-10-12 | $38.21 | $38.21 | 102,900 | — | — |
| 2022-10-11 | $38.36 | $38.36 | 97,900 | — | — |
| 2022-10-10 | $38.82 | $38.82 | 56,100 | — | — |
| 2022-10-07 | $38.17 | $38.17 | 57,100 | — | — |
| 2022-10-06 | $39.25 | $39.25 | 82,100 | — | — |
| 2022-10-05 | $39.49 | $39.49 | 85,800 | — | — |
| 2022-10-04 | $39.46 | $39.46 | 97,100 | — | — |
| 2022-10-03 | $39.03 | $39.03 | 139,900 | — | — |
| 2022-09-30 | $37.60 | $37.60 | 124,400 | — | — |
| 2022-09-29 | $37.61 | $37.61 | 115,700 | — | — |
| 2022-09-28 | $37.99 | $37.99 | 91,500 | — | — |
| 2022-09-27 | $37.43 | $37.43 | 100,900 | — | — |
| 2022-09-26 | $37.40 | $37.40 | 109,300 | — | — |
| 2022-09-23 | $38.37 | $38.37 | 121,000 | — | — |
| 2022-09-22 | $39.08 | $39.08 | 112,000 | — | — |
| 2022-09-21 | $39.27 | $39.27 | 148,900 | — | — |
| 2022-09-20 | $40.55 | $40.55 | 76,300 | — | — |
| 2022-09-19 | $40.70 | $40.70 | 120,600 | — | — |
| 2022-09-16 | $40.11 | $40.11 | 672,000 | — | — |
| 2022-09-15 | $40.08 | $40.08 | 108,500 | — | — |
| 2022-09-14 | $40.59 | $40.59 | 91,800 | — | — |
| 2022-09-13 | $40.94 | $40.94 | 83,100 | — | — |
| 2022-09-12 | $42.23 | $42.23 | 79,100 | — | — |
| 2022-09-09 | $42.30 | $42.30 | 92,400 | — | — |
| 2022-09-08 | $42.22 | $42.22 | 85,300 | — | — |
| 2022-09-07 | $42.67 | $42.67 | 130,400 | — | — |
| 2022-09-06 | $41.05 | $41.05 | 177,800 | — | — |
| 2022-09-02 | $42.21 | $42.21 | 84,700 | — | — |
| 2022-09-01 | $42.61 | $42.61 | 123,100 | — | — |
| 2022-08-31 | $42.54 | $42.54 | 184,100 | — | — |
| 2022-08-30 | $43.57 | $43.57 | 88,900 | — | — |
| 2022-08-29 | $43.91 | $43.91 | 74,500 | — | — |
| 2022-08-26 | $44.82 | $44.82 | 111,100 | — | — |
| 2022-08-25 | $44.13 | $44.13 | 86,800 | — | — |
| 2022-08-24 | $43.87 | $43.87 | 54,800 | — | — |
| 2022-08-23 | $44.38 | $44.38 | 91,500 | — | — |
| 2022-08-22 | $44.59 | $44.59 | 64,500 | — | — |
| 2022-08-19 | $44.98 | $44.98 | 61,500 | — | — |
| 2022-08-18 | $45.70 | $45.70 | 73,400 | — | — |
| 2022-08-17 | $45.97 | $45.97 | 87,400 | — | — |
| 2022-08-16 | $45.74 | $45.74 | 168,600 | — | — |
| 2022-08-15 | $45.21 | $45.21 | 105,500 | — | — |
| 2022-08-12 | $45.87 | $45.87 | 150,500 | — | — |
| 2022-08-11 | $43.74 | $43.74 | 161,100 | — | — |
| 2022-08-10 | $42.61 | $42.61 | 143,200 | — | — |
| 2022-08-09 | $42.50 | $42.50 | 162,000 | — | — |
| 2022-08-08 | $42.63 | $42.63 | 299,200 | — | — |
| 2022-08-05 | $43.22 | $43.22 | 121,800 | — | — |
| 2022-08-04 | $41.90 | $41.90 | 152,600 | — | — |
| 2022-08-03 | $41.51 | $41.51 | 582,600 | — | — |
| 2022-08-02 | $34.80 | $34.80 | 52,500 | — | — |
| 2022-08-01 | $35.99 | $35.99 | 96,700 | — | — |
| 2022-07-29 | $35.70 | $35.70 | 55,800 | — | — |
| 2022-07-28 | $36.29 | $36.29 | 37,900 | — | — |
| 2022-07-27 | $36.16 | $36.16 | 73,000 | — | — |
| 2022-07-26 | $35.37 | $35.37 | 73,200 | — | — |
| 2022-07-25 | $35.85 | $35.85 | 47,300 | — | — |
| 2022-07-22 | $35.42 | $35.42 | 42,700 | — | — |
| 2022-07-21 | $35.70 | $35.70 | 64,400 | — | — |
| 2022-07-20 | $35.91 | $35.91 | 55,300 | — | — |
| 2022-07-19 | $35.93 | $35.93 | 68,500 | — | — |
| 2022-07-18 | $34.96 | $34.96 | 52,600 | — | — |
| 2022-07-15 | $35.59 | $35.59 | 85,100 | — | — |
| 2022-07-14 | $34.85 | $34.85 | 67,900 | — | — |
| 2022-07-13 | $34.04 | $34.04 | 99,100 | — | — |
| 2022-07-12 | $33.97 | $33.97 | 137,400 | — | — |
| 2022-07-11 | $33.74 | $33.74 | 68,600 | — | — |
| 2022-07-08 | $33.56 | $33.56 | 91,200 | — | — |
| 2022-07-07 | $33.68 | $33.68 | 116,000 | — | — |
| 2022-07-06 | $33.13 | $33.13 | 88,500 | — | — |
| 2022-07-05 | $34.47 | $34.47 | 104,300 | — | — |
| 2022-07-01 | $34.50 | $34.50 | 63,400 | — | — |
| 2022-06-30 | $33.63 | $33.63 | 70,100 | — | — |
| 2022-06-29 | $33.56 | $33.56 | 71,100 | — | — |
| 2022-06-28 | $33.14 | $33.14 | 96,000 | — | — |
| 2022-06-27 | $33.90 | $33.90 | 150,500 | — | — |
| 2022-06-24 | $33.01 | $33.01 | 147,800 | — | — |
| 2022-06-23 | $32.80 | $32.80 | 97,400 | — | — |
| 2022-06-22 | $33.34 | $33.34 | 111,200 | — | — |
| 2022-06-21 | $33.07 | $33.07 | 112,100 | — | — |
| 2022-06-17 | $32.48 | $32.48 | 378,300 | — | — |
| 2022-06-16 | $31.44 | $31.44 | 98,800 | — | — |
| 2022-06-15 | $32.86 | $32.86 | 78,900 | — | — |
| 2022-06-14 | $32.39 | $32.39 | 69,100 | — | — |
| 2022-06-13 | $31.94 | $31.94 | 95,300 | — | — |
| 2022-06-10 | $33.29 | $33.29 | 64,800 | — | — |
| 2022-06-09 | $34.73 | $34.73 | 79,000 | — | — |
| 2022-06-08 | $34.73 | $34.73 | 64,400 | — | — |
| 2022-06-07 | $36.04 | $36.04 | 87,500 | — | — |
| 2022-06-06 | $35.09 | $35.09 | 56,200 | — | — |
| 2022-06-03 | $34.79 | $34.79 | 90,400 | — | — |
| 2022-06-02 | $34.24 | $34.24 | 85,200 | — | — |
| 2022-06-01 | $34.18 | $34.18 | 66,900 | — | — |
| 2022-05-31 | $34.35 | $34.35 | 251,000 | — | — |
| 2022-05-27 | $34.31 | $34.31 | 72,400 | — | — |
| 2022-05-26 | $33.33 | $33.33 | 85,800 | — | — |
| 2022-05-25 | $32.71 | $32.71 | 57,800 | — | — |
| 2022-05-24 | $32.63 | $32.63 | 62,200 | — | — |
| 2022-05-23 | $32.17 | $32.17 | 65,800 | — | — |
| 2022-05-20 | $32.52 | $32.52 | 88,500 | — | — |
| 2022-05-19 | $32.82 | $32.82 | 101,700 | — | — |
| 2022-05-18 | $33.55 | $33.55 | 143,000 | — | — |
| 2022-05-17 | $34.40 | $34.40 | 107,700 | — | — |
| 2022-05-16 | $33.15 | $33.15 | 78,800 | — | — |
| 2022-05-13 | $32.97 | $32.97 | 137,900 | — | — |
| 2022-05-12 | $33.37 | $33.37 | 142,700 | — | — |
| 2022-05-11 | $32.68 | $32.68 | 88,000 | — | — |
| 2022-05-10 | $33.15 | $33.15 | 125,200 | — | — |
| 2022-05-09 | $33.18 | $33.18 | 158,100 | — | — |
| 2022-05-06 | $31.30 | $31.30 | 151,600 | — | — |
| 2022-05-05 | $31.94 | $31.94 | 95,200 | — | — |
| 2022-05-04 | $32.62 | $32.62 | 183,900 | — | — |
| 2022-05-03 | $32.25 | $32.25 | 162,800 | — | — |
| 2022-05-02 | $31.43 | $31.43 | 354,000 | — | — |
| 2022-04-29 | $33.11 | $33.11 | 450,800 | — | — |
| 2022-04-28 | $27.45 | $27.45 | 138,400 | — | — |
| 2022-04-27 | $26.69 | $26.69 | 87,200 | — | — |
| 2022-04-26 | $26.38 | $26.38 | 102,300 | — | — |
| 2022-04-25 | $26.97 | $26.97 | 82,800 | — | — |
| 2022-04-22 | $27.36 | $27.36 | 94,500 | — | — |
| 2022-04-21 | $27.93 | $27.93 | 94,000 | — | — |
| 2022-04-20 | $28.05 | $28.05 | 156,700 | — | — |
| 2022-04-19 | $27.48 | $27.48 | 109,100 | — | — |
| 2022-04-18 | $26.64 | $26.64 | 66,000 | — | — |
| 2022-04-14 | $27.18 | $27.18 | 47,600 | — | — |
| 2022-04-13 | $27.30 | $27.30 | 103,400 | — | — |
| 2022-04-12 | $25.83 | $25.83 | 96,500 | — | — |
| 2022-04-11 | $25.69 | $25.69 | 65,400 | — | — |
| 2022-04-08 | $25.78 | $25.78 | 66,400 | — | — |
| 2022-04-07 | $25.80 | $25.80 | 97,200 | — | — |
| 2022-04-06 | $25.91 | $25.91 | 106,900 | — | — |
| 2022-04-05 | $27.14 | $27.14 | 75,400 | — | — |
| 2022-04-04 | $27.70 | $27.70 | 121,700 | — | — |
| 2022-04-01 | $28.26 | $28.26 | 122,100 | — | — |
| 2022-03-31 | $28.03 | $28.03 | 58,900 | — | — |
| 2022-03-30 | $28.85 | $28.85 | 61,600 | — | — |
| 2022-03-29 | $28.99 | $28.99 | 133,000 | — | — |
| 2022-03-28 | $28.25 | $28.25 | 135,600 | — | — |
| 2022-03-25 | $28.75 | $28.75 | 82,200 | — | — |
| 2022-03-24 | $29.00 | $29.00 | 60,600 | — | — |
| 2022-03-23 | $29.20 | $29.20 | 84,500 | — | — |
| 2022-03-22 | $29.59 | $29.59 | 57,100 | — | — |
| 2022-03-21 | $30.07 | $30.07 | 75,900 | — | — |
| 2022-03-18 | $30.41 | $30.41 | 164,900 | — | — |
| 2022-03-17 | $30.14 | $30.14 | 104,100 | — | — |
| 2022-03-16 | $29.12 | $29.12 | 124,600 | — | — |
| 2022-03-15 | $29.13 | $29.13 | 60,300 | — | — |
| 2022-03-14 | $29.41 | $29.41 | 44,400 | — | — |
| 2022-03-11 | $29.25 | $29.25 | 54,500 | — | — |
| 2022-03-10 | $28.99 | $28.99 | 89,300 | — | — |
| 2022-03-09 | $29.10 | $29.10 | 78,500 | — | — |
| 2022-03-08 | $28.45 | $28.45 | 83,100 | — | — |
| 2022-03-07 | $28.40 | $28.40 | 81,500 | — | — |
| 2022-03-04 | $29.43 | $29.43 | 51,100 | — | — |
| 2022-03-03 | $29.14 | $29.14 | 66,000 | — | — |
| 2022-03-02 | $28.62 | $28.62 | 68,800 | — | — |
| 2022-03-01 | $27.99 | $27.99 | 97,600 | — | — |
| 2022-02-28 | $28.83 | $28.83 | 89,600 | — | — |
| 2022-02-25 | $28.92 | $28.92 | 108,200 | — | — |
| 2022-02-24 | $28.87 | $28.87 | 112,000 | — | — |
| 2022-02-23 | $28.91 | $28.91 | 97,000 | — | — |
| 2022-02-22 | $29.96 | $29.96 | 140,900 | — | — |
| 2022-02-18 | $29.71 | $29.71 | 181,900 | — | — |
| 2022-02-17 | $29.08 | $29.08 | 171,700 | — | — |
| 2022-02-16 | $28.00 | $28.00 | 717,600 | — | — |
| 2022-02-15 | $33.17 | $33.17 | 81,600 | — | — |
| 2022-02-14 | $32.08 | $32.08 | 65,900 | — | — |
| 2022-02-11 | $31.61 | $31.61 | 52,500 | — | — |
| 2022-02-10 | $31.21 | $31.21 | 70,300 | — | — |
| 2022-02-09 | $31.65 | $31.65 | 55,900 | — | — |
| 2022-02-08 | $31.96 | $31.96 | 61,500 | — | — |
| 2022-02-07 | $30.62 | $30.62 | 63,900 | — | — |
| 2022-02-04 | $31.19 | $31.19 | 82,700 | — | — |
| 2022-02-03 | $31.20 | $31.20 | 57,400 | — | — |
| 2022-02-02 | $31.46 | $31.46 | 108,000 | — | — |
| 2022-02-01 | $31.98 | $31.98 | 100,900 | — | — |
| 2022-01-31 | $31.62 | $31.62 | 113,600 | — | — |
| 2022-01-28 | $31.60 | $31.60 | 80,100 | — | — |
| 2022-01-27 | $30.97 | $30.97 | 54,200 | — | — |
| 2022-01-26 | $31.24 | $31.24 | 100,000 | — | — |
| 2022-01-25 | $32.76 | $32.76 | 86,800 | — | — |
| 2022-01-24 | $32.73 | $32.73 | 129,800 | — | — |
| 2022-01-21 | $32.48 | $32.48 | 118,100 | — | — |
| 2022-01-20 | $33.97 | $33.97 | 88,300 | — | — |
| 2022-01-19 | $34.74 | $34.74 | 53,000 | — | — |
| 2022-01-18 | $35.28 | $35.28 | 105,200 | — | — |
| 2022-01-14 | $36.62 | $36.62 | 68,400 | — | — |
| 2022-01-13 | $36.77 | $36.77 | 49,500 | — | — |
| 2022-01-12 | $36.66 | $36.66 | 73,300 | — | — |
| 2022-01-11 | $36.13 | $36.13 | 57,600 | — | — |
| 2022-01-10 | $37.03 | $37.03 | 77,100 | — | — |
| 2022-01-07 | $36.86 | $36.86 | 76,400 | — | — |
| 2022-01-06 | $37.61 | $37.61 | 79,900 | — | — |
| 2022-01-05 | $38.17 | $38.17 | 83,500 | — | — |
| 2022-01-04 | $37.76 | $37.76 | 87,100 | — | — |
| 2022-01-03 | $37.02 | $37.02 | 66,600 | — | — |