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
- 1996-02-23 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 | $32.47 | $38.32 | 155,400 | — | — |
| 2022-12-29 | $32.68 | $38.57 | 147,800 | — | — |
| 2022-12-28 | $31.86 | $37.60 | 205,800 | — | — |
| 2022-12-27 | $32.06 | $37.84 | 80,700 | — | — |
| 2022-12-23 | $31.78 | $37.51 | 81,600 | — | — |
| 2022-12-22 | $31.40 | $37.06 | 155,500 | — | — |
| 2022-12-21 | $31.39 | $37.05 | 100,600 | — | — |
| 2022-12-20 | $30.63 | $36.15 | 90,500 | — | — |
| 2022-12-19 | $30.68 | $36.21 | 144,600 | — | — |
| 2022-12-16 | $30.89 | $36.46 | 250,200 | — | — |
| 2022-12-15 | $30.90 | $36.47 | 132,800 | — | — |
| 2022-12-14 | $31.69 | $37.40 | 85,100 | — | — |
| 2022-12-13 | $32.11 | $37.90 | 271,900 | — | — |
| 2022-12-12 | $31.72 | $37.44 | 125,200 | — | — |
| 2022-12-09 | $31.87 | $37.61 | 160,700 | — | — |
| 2022-12-08 | $32.20 | $38.00 | 117,100 | — | — |
| 2022-12-07 | $31.87 | $37.61 | 86,200 | — | — |
| 2022-12-06 | $31.73 | $37.45 | 138,900 | — | — |
| 2022-12-05 | $32.31 | $38.13 | 140,700 | — | — |
| 2022-12-02 | $32.66 | $38.55 | 101,400 | — | — |
| 2022-12-01 | $32.86 | $38.78 | 166,200 | — | — |
| 2022-11-30 | $32.23 | $38.04 | 156,000 | — | — |
| 2022-11-29 | $31.01 | $36.60 | 54,400 | — | — |
| 2022-11-28 | $31.12 | $36.73 | 157,700 | — | — |
| 2022-11-25 | $31.26 | $36.89 | 51,900 | — | — |
| 2022-11-23 | $31.40 | $37.06 | 78,700 | — | — |
| 2022-11-22 | $31.38 | $37.03 | 141,100 | — | — |
| 2022-11-21 | $31.23 | $36.86 | 217,100 | — | — |
| 2022-11-18 | $32.48 | $38.33 | 157,500 | — | — |
| 2022-11-17 | $32.64 | $38.52 | 127,700 | — | — |
| 2022-11-16 | $32.77 | $38.68 | 170,300 | — | — |
| 2022-11-15 | $32.50 | $38.36 | 166,700 | — | — |
| 2022-11-14 | $31.17 | $36.79 | 155,400 | — | — |
| 2022-11-11 | $31.37 | $37.02 | 113,300 | — | — |
| 2022-11-10 | $31.19 | $36.81 | 166,900 | — | — |
| 2022-11-09 | $28.09 | $33.15 | 102,300 | — | — |
| 2022-11-08 | $29.58 | $34.91 | 248,600 | — | — |
| 2022-11-07 | $29.36 | $34.65 | 117,500 | — | — |
| 2022-11-04 | $28.75 | $33.93 | 104,000 | — | — |
| 2022-11-03 | $27.75 | $32.75 | 121,900 | — | — |
| 2022-11-02 | $28.11 | $33.09 | 230,000 | — | — |
| 2022-11-01 | $29.01 | $34.15 | 201,300 | — | — |
| 2022-10-31 | $28.52 | $33.58 | 202,100 | — | — |
| 2022-10-28 | $28.13 | $33.12 | 235,000 | — | — |
| 2022-10-27 | $27.41 | $32.27 | 154,300 | — | — |
| 2022-10-26 | $27.84 | $32.78 | 142,800 | — | — |
| 2022-10-25 | $27.70 | $32.61 | 323,800 | — | — |
| 2022-10-24 | $25.92 | $30.51 | 330,100 | — | — |
| 2022-10-21 | $25.39 | $29.89 | 436,200 | — | — |
| 2022-10-20 | $25.22 | $29.69 | 170,100 | — | — |
| 2022-10-19 | $25.32 | $29.81 | 192,700 | — | — |
| 2022-10-18 | $26.12 | $30.75 | 145,300 | — | — |
| 2022-10-17 | $25.67 | $30.22 | 175,800 | — | — |
| 2022-10-14 | $25.05 | $29.49 | 146,500 | — | — |
| 2022-10-13 | $25.25 | $29.73 | 213,000 | — | — |
| 2022-10-12 | $24.51 | $28.85 | 124,700 | — | — |
| 2022-10-11 | $24.71 | $29.09 | 144,100 | — | — |
| 2022-10-10 | $24.82 | $29.22 | 133,600 | — | — |
| 2022-10-07 | $24.84 | $29.24 | 191,000 | — | — |
| 2022-10-06 | $25.67 | $30.22 | 146,200 | — | — |
| 2022-10-05 | $26.58 | $31.29 | 116,600 | — | — |
| 2022-10-04 | $27.46 | $32.33 | 136,100 | — | — |
| 2022-10-03 | $27.02 | $31.81 | 61,700 | — | — |
| 2022-09-30 | $26.16 | $30.80 | 89,800 | — | — |
| 2022-09-29 | $25.98 | $30.59 | 85,000 | — | — |
| 2022-09-28 | $26.96 | $31.74 | 103,300 | — | — |
| 2022-09-27 | $25.74 | $30.30 | 96,000 | — | — |
| 2022-09-26 | $25.66 | $30.21 | 124,600 | — | — |
| 2022-09-23 | $26.64 | $31.36 | 82,500 | — | — |
| 2022-09-22 | $27.23 | $32.06 | 88,700 | — | — |
| 2022-09-21 | $27.71 | $32.62 | 144,500 | — | — |
| 2022-09-20 | $28.11 | $33.09 | 89,500 | — | — |
| 2022-09-19 | $28.92 | $34.05 | 65,300 | — | — |
| 2022-09-16 | $28.74 | $33.83 | 129,000 | — | — |
| 2022-09-15 | $28.98 | $34.12 | 46,100 | — | — |
| 2022-09-14 | $29.36 | $34.56 | 71,400 | — | — |
| 2022-09-13 | $29.60 | $34.85 | 70,900 | — | — |
| 2022-09-12 | $31.55 | $37.14 | 49,800 | — | — |
| 2022-09-09 | $31.09 | $36.60 | 73,300 | — | — |
| 2022-09-08 | $30.53 | $35.94 | 63,400 | — | — |
| 2022-09-07 | $30.25 | $35.61 | 79,700 | — | — |
| 2022-09-06 | $29.17 | $34.34 | 44,700 | — | — |
| 2022-09-02 | $30.06 | $35.39 | 47,400 | — | — |
| 2022-09-01 | $30.56 | $35.98 | 80,400 | — | — |
| 2022-08-31 | $30.63 | $36.06 | 89,200 | — | — |
| 2022-08-30 | $31.55 | $37.14 | 54,800 | — | — |
| 2022-08-29 | $31.81 | $37.45 | 59,900 | — | — |
| 2022-08-26 | $32.35 | $38.08 | 88,300 | — | — |
| 2022-08-25 | $34.27 | $40.34 | 93,500 | — | — |
| 2022-08-24 | $33.60 | $39.56 | 98,000 | — | — |
| 2022-08-23 | $32.97 | $38.81 | 81,700 | — | — |
| 2022-08-22 | $32.30 | $38.03 | 75,300 | — | — |
| 2022-08-19 | $33.32 | $39.23 | 77,000 | — | — |
| 2022-08-18 | $34.30 | $40.38 | 52,800 | — | — |
| 2022-08-17 | $33.44 | $39.37 | 67,900 | — | — |
| 2022-08-16 | $34.79 | $40.96 | 69,400 | — | — |
| 2022-08-15 | $34.14 | $40.19 | 86,100 | — | — |
| 2022-08-12 | $34.06 | $40.10 | 61,400 | — | — |
| 2022-08-11 | $33.14 | $39.01 | 63,900 | — | — |
| 2022-08-10 | $32.69 | $38.48 | 104,000 | — | — |
| 2022-08-09 | $32.09 | $37.78 | 134,000 | — | — |
| 2022-08-08 | $32.52 | $38.28 | 81,500 | — | — |
| 2022-08-05 | $32.08 | $37.77 | 48,100 | — | — |
| 2022-08-04 | $32.44 | $38.19 | 51,400 | — | — |
| 2022-08-03 | $32.51 | $38.19 | 44,600 | — | — |
| 2022-08-02 | $32.61 | $38.31 | 68,700 | — | — |
| 2022-08-01 | $32.70 | $38.41 | 84,600 | — | — |
| 2022-07-29 | $33.10 | $38.88 | 161,800 | — | — |
| 2022-07-28 | $32.07 | $37.67 | 67,900 | — | — |
| 2022-07-27 | $32.07 | $37.67 | 65,600 | — | — |
| 2022-07-26 | $31.28 | $36.75 | 82,100 | — | — |
| 2022-07-25 | $31.06 | $36.49 | 207,300 | — | — |
| 2022-07-22 | $30.76 | $36.13 | 93,200 | — | — |
| 2022-07-21 | $31.12 | $36.56 | 78,500 | — | — |
| 2022-07-20 | $30.83 | $36.22 | 90,800 | — | — |
| 2022-07-19 | $29.94 | $35.17 | 91,700 | — | — |
| 2022-07-18 | $29.07 | $34.15 | 108,600 | — | — |
| 2022-07-15 | $28.73 | $33.75 | 158,000 | — | — |
| 2022-07-14 | $27.82 | $32.68 | 119,900 | — | — |
| 2022-07-13 | $27.33 | $32.11 | 49,700 | — | — |
| 2022-07-12 | $27.97 | $32.86 | 88,500 | — | — |
| 2022-07-11 | $27.79 | $32.65 | 82,400 | — | — |
| 2022-07-08 | $28.44 | $33.41 | 89,400 | — | — |
| 2022-07-07 | $28.59 | $33.59 | 98,600 | — | — |
| 2022-07-06 | $27.82 | $32.68 | 106,800 | — | — |
| 2022-07-05 | $28.41 | $33.37 | 105,500 | — | — |
| 2022-07-01 | $28.79 | $33.82 | 126,900 | — | — |
| 2022-06-30 | $28.37 | $33.33 | 122,100 | — | — |
| 2022-06-29 | $28.38 | $33.34 | 105,700 | — | — |
| 2022-06-28 | $28.70 | $33.71 | 105,300 | — | — |
| 2022-06-27 | $30.64 | $35.99 | 165,800 | — | — |
| 2022-06-24 | $30.69 | $36.05 | 375,200 | — | — |
| 2022-06-23 | $28.04 | $32.94 | 162,200 | — | — |
| 2022-06-22 | $28.08 | $32.99 | 278,500 | — | — |
| 2022-06-21 | $28.37 | $33.33 | 210,000 | — | — |
| 2022-06-17 | $28.82 | $33.86 | 289,900 | — | — |
| 2022-06-16 | $28.99 | $34.06 | 146,800 | — | — |
| 2022-06-15 | $30.70 | $36.06 | 144,400 | — | — |
| 2022-06-14 | $30.60 | $35.95 | 84,400 | — | — |
| 2022-06-13 | $30.65 | $36.01 | 111,200 | — | — |
| 2022-06-10 | $32.86 | $38.60 | 118,400 | — | — |
| 2022-06-09 | $33.74 | $39.64 | 126,400 | — | — |
| 2022-06-08 | $33.99 | $39.93 | 140,400 | — | — |
| 2022-06-07 | $34.32 | $40.32 | 158,600 | — | — |
| 2022-06-06 | $34.28 | $40.27 | 125,800 | — | — |
| 2022-06-03 | $34.87 | $40.96 | 117,500 | — | — |
| 2022-06-02 | $35.81 | $42.07 | 144,700 | — | — |
| 2022-06-01 | $34.46 | $40.48 | 168,100 | — | — |
| 2022-05-31 | $33.75 | $39.65 | 250,000 | — | — |
| 2022-05-27 | $33.67 | $39.55 | 315,200 | — | — |
| 2022-05-26 | $30.45 | $35.77 | 385,400 | — | — |
| 2022-05-25 | $31.68 | $37.22 | 381,300 | — | — |
| 2022-05-24 | $32.91 | $38.66 | 210,100 | — | — |
| 2022-05-23 | $33.03 | $38.80 | 141,900 | — | — |
| 2022-05-20 | $32.81 | $38.54 | 115,100 | — | — |
| 2022-05-19 | $34.04 | $39.99 | 179,900 | — | — |
| 2022-05-18 | $33.46 | $39.31 | 123,700 | — | — |
| 2022-05-17 | $34.51 | $40.54 | 231,000 | — | — |
| 2022-05-16 | $33.03 | $38.80 | 122,400 | — | — |
| 2022-05-13 | $33.31 | $39.13 | 120,200 | — | — |
| 2022-05-12 | $33.40 | $39.24 | 111,400 | — | — |
| 2022-05-11 | $33.09 | $38.87 | 86,100 | — | — |
| 2022-05-10 | $33.85 | $39.76 | 86,200 | — | — |
| 2022-05-09 | $34.43 | $40.45 | 125,600 | — | — |
| 2022-05-06 | $34.84 | $40.93 | 85,000 | — | — |
| 2022-05-05 | $35.35 | $41.53 | 162,500 | — | — |
| 2022-05-04 | $37.35 | $43.79 | 143,900 | — | — |
| 2022-05-03 | $36.17 | $42.41 | 86,800 | — | — |
| 2022-05-02 | $35.89 | $42.08 | 94,800 | — | — |
| 2022-04-29 | $35.45 | $41.57 | 189,400 | — | — |
| 2022-04-28 | $36.31 | $42.57 | 77,300 | — | — |
| 2022-04-27 | $35.91 | $42.11 | 103,700 | — | — |
| 2022-04-26 | $36.32 | $42.59 | 80,500 | — | — |
| 2022-04-25 | $37.76 | $44.27 | 144,700 | — | — |
| 2022-04-22 | $38.09 | $44.66 | 71,000 | — | — |
| 2022-04-21 | $38.94 | $45.66 | 82,300 | — | — |
| 2022-04-20 | $39.39 | $46.19 | 110,000 | — | — |
| 2022-04-19 | $39.29 | $46.07 | 84,800 | — | — |
| 2022-04-18 | $37.80 | $44.32 | 67,900 | — | — |
| 2022-04-14 | $37.93 | $44.47 | 66,800 | — | — |
| 2022-04-13 | $37.99 | $44.54 | 137,600 | — | — |
| 2022-04-12 | $37.01 | $43.40 | 91,100 | — | — |
| 2022-04-11 | $37.07 | $43.47 | 94,600 | — | — |
| 2022-04-08 | $37.64 | $44.13 | 131,500 | — | — |
| 2022-04-07 | $38.45 | $45.08 | 237,200 | — | — |
| 2022-04-06 | $39.42 | $46.22 | 111,100 | — | — |
| 2022-04-05 | $41.09 | $48.18 | 70,200 | — | — |
| 2022-04-04 | $43.25 | $50.71 | 191,100 | — | — |
| 2022-04-01 | $42.07 | $49.33 | 118,200 | — | — |
| 2022-03-31 | $42.40 | $49.72 | 160,800 | — | — |
| 2022-03-30 | $43.27 | $50.74 | 98,500 | — | — |
| 2022-03-29 | $45.23 | $53.03 | 146,900 | — | — |
| 2022-03-28 | $44.33 | $51.98 | 79,600 | — | — |
| 2022-03-25 | $46.51 | $54.53 | 107,200 | — | — |
| 2022-03-24 | $45.20 | $53.00 | 56,800 | — | — |
| 2022-03-23 | $44.63 | $52.33 | 82,000 | — | — |
| 2022-03-22 | $44.97 | $52.73 | 97,300 | — | — |
| 2022-03-21 | $43.36 | $50.84 | 124,300 | — | — |
| 2022-03-18 | $44.02 | $51.61 | 154,600 | — | — |
| 2022-03-17 | $44.05 | $51.65 | 81,500 | — | — |
| 2022-03-16 | $43.30 | $50.77 | 85,900 | — | — |
| 2022-03-15 | $42.00 | $49.25 | 107,700 | — | — |
| 2022-03-14 | $42.01 | $49.26 | 60,900 | — | — |
| 2022-03-11 | $42.47 | $49.80 | 66,400 | — | — |
| 2022-03-10 | $42.93 | $50.34 | 81,300 | — | — |
| 2022-03-09 | $43.49 | $50.99 | 122,100 | — | — |
| 2022-03-08 | $43.39 | $50.88 | 93,500 | — | — |
| 2022-03-07 | $43.04 | $50.47 | 90,300 | — | — |
| 2022-03-04 | $44.69 | $52.40 | 119,300 | — | — |
| 2022-03-03 | $46.75 | $54.82 | 183,600 | — | — |
| 2022-03-02 | $45.85 | $53.76 | 110,200 | — | — |
| 2022-03-01 | $44.50 | $52.18 | 259,600 | — | — |
| 2022-02-28 | $45.64 | $53.51 | 168,500 | — | — |
| 2022-02-25 | $44.99 | $52.75 | 171,300 | — | — |
| 2022-02-24 | $43.52 | $51.03 | 113,900 | — | — |
| 2022-02-23 | $44.01 | $51.60 | 124,400 | — | — |
| 2022-02-22 | $44.43 | $52.10 | 107,100 | — | — |
| 2022-02-18 | $44.16 | $51.78 | 70,500 | — | — |
| 2022-02-17 | $44.99 | $52.75 | 50,200 | — | — |
| 2022-02-16 | $45.43 | $53.27 | 96,200 | — | — |
| 2022-02-15 | $44.74 | $52.46 | 109,900 | — | — |
| 2022-02-14 | $44.39 | $52.05 | 110,600 | — | — |
| 2022-02-11 | $44.29 | $51.93 | 75,000 | — | — |
| 2022-02-10 | $44.44 | $52.11 | 109,800 | — | — |
| 2022-02-09 | $45.65 | $53.46 | 97,200 | — | — |
| 2022-02-08 | $46.15 | $54.04 | 153,700 | — | — |
| 2022-02-07 | $44.18 | $51.73 | 83,600 | — | — |
| 2022-02-04 | $44.13 | $51.68 | 158,000 | — | — |
| 2022-02-03 | $43.62 | $51.08 | 88,800 | — | — |
| 2022-02-02 | $43.89 | $51.39 | 92,000 | — | — |
| 2022-02-01 | $44.04 | $51.57 | 133,300 | — | — |
| 2022-01-31 | $43.28 | $50.68 | 185,500 | — | — |
| 2022-01-28 | $43.07 | $50.43 | 132,600 | — | — |
| 2022-01-27 | $42.84 | $50.17 | 186,800 | — | — |
| 2022-01-26 | $45.10 | $52.81 | 133,900 | — | — |
| 2022-01-25 | $46.23 | $54.13 | 141,100 | — | — |
| 2022-01-24 | $46.50 | $54.45 | 149,700 | — | — |
| 2022-01-21 | $46.70 | $54.69 | 184,100 | — | — |
| 2022-01-20 | $47.00 | $55.04 | 152,900 | — | — |
| 2022-01-19 | $47.93 | $56.13 | 97,900 | — | — |
| 2022-01-18 | $48.31 | $56.57 | 79,100 | — | — |
| 2022-01-14 | $49.53 | $58.00 | 76,300 | — | — |
| 2022-01-13 | $48.86 | $57.21 | 86,300 | — | — |
| 2022-01-12 | $49.05 | $57.44 | 105,500 | — | — |
| 2022-01-11 | $48.76 | $57.10 | 92,900 | — | — |
| 2022-01-10 | $48.14 | $56.37 | 146,400 | — | — |
| 2022-01-07 | $49.00 | $57.38 | 151,800 | — | — |
| 2022-01-06 | $49.49 | $57.95 | 134,800 | — | — |
| 2022-01-05 | $48.56 | $56.86 | 214,800 | — | — |
| 2022-01-04 | $47.97 | $56.17 | 66,100 | — | — |
| 2022-01-03 | $46.27 | $54.18 | 57,600 | — | — |