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
- 1996-08-09 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 | $27.54 | $31.15 | 85,900 | — | — |
| 2022-12-29 | $27.63 | $31.26 | 75,700 | — | — |
| 2022-12-28 | $27.20 | $30.77 | 135,800 | — | — |
| 2022-12-27 | $27.14 | $30.70 | 52,900 | — | — |
| 2022-12-23 | $27.47 | $31.07 | 87,700 | — | — |
| 2022-12-22 | $27.30 | $30.88 | 89,400 | — | — |
| 2022-12-21 | $27.17 | $30.74 | 134,100 | — | — |
| 2022-12-20 | $26.96 | $30.50 | 176,700 | — | — |
| 2022-12-19 | $26.65 | $30.15 | 157,900 | — | — |
| 2022-12-16 | $27.61 | $31.23 | 340,700 | — | — |
| 2022-12-15 | $25.82 | $29.21 | 153,600 | — | — |
| 2022-12-14 | $25.87 | $29.26 | 184,800 | — | — |
| 2022-12-13 | $26.35 | $29.81 | 275,400 | — | — |
| 2022-12-12 | $24.21 | $27.39 | 77,900 | — | — |
| 2022-12-09 | $24.52 | $27.74 | 67,900 | — | — |
| 2022-12-08 | $24.44 | $27.65 | 88,400 | — | — |
| 2022-12-07 | $25.04 | $28.33 | 137,600 | — | — |
| 2022-12-06 | $24.52 | $27.74 | 102,100 | — | — |
| 2022-12-05 | $24.52 | $27.74 | 120,300 | — | — |
| 2022-12-02 | $25.01 | $28.29 | 143,900 | — | — |
| 2022-12-01 | $24.79 | $28.04 | 169,000 | — | — |
| 2022-11-30 | $25.15 | $28.45 | 145,100 | — | — |
| 2022-11-29 | $23.69 | $26.80 | 74,000 | — | — |
| 2022-11-28 | $23.94 | $27.08 | 84,500 | — | — |
| 2022-11-25 | $24.21 | $27.39 | 51,100 | — | — |
| 2022-11-23 | $24.14 | $27.31 | 48,900 | — | — |
| 2022-11-22 | $23.95 | $27.09 | 54,900 | — | — |
| 2022-11-21 | $23.88 | $27.01 | 85,500 | — | — |
| 2022-11-18 | $24.07 | $27.23 | 79,400 | — | — |
| 2022-11-17 | $24.79 | $28.04 | 53,900 | — | — |
| 2022-11-16 | $24.74 | $27.99 | 109,600 | — | — |
| 2022-11-15 | $25.29 | $28.61 | 58,800 | — | — |
| 2022-11-14 | $24.83 | $28.09 | 63,700 | — | — |
| 2022-11-11 | $25.40 | $28.73 | 113,900 | — | — |
| 2022-11-10 | $25.96 | $29.37 | 107,200 | — | — |
| 2022-11-09 | $24.43 | $27.64 | 124,700 | — | — |
| 2022-11-08 | $26.14 | $29.57 | 218,900 | — | — |
| 2022-11-07 | $24.81 | $28.07 | 136,900 | — | — |
| 2022-11-04 | $24.00 | $27.15 | 182,600 | — | — |
| 2022-11-03 | $23.48 | $26.43 | 153,400 | — | — |
| 2022-11-02 | $24.13 | $27.17 | 296,000 | — | — |
| 2022-11-01 | $23.88 | $26.88 | 169,700 | — | — |
| 2022-10-31 | $24.41 | $27.48 | 177,200 | — | — |
| 2022-10-28 | $24.30 | $27.36 | 282,500 | — | — |
| 2022-10-27 | $23.40 | $26.34 | 514,100 | — | — |
| 2022-10-26 | $32.07 | $36.10 | 143,200 | — | — |
| 2022-10-25 | $31.47 | $35.43 | 61,900 | — | — |
| 2022-10-24 | $30.76 | $34.63 | 89,300 | — | — |
| 2022-10-21 | $30.69 | $34.55 | 103,000 | — | — |
| 2022-10-20 | $30.76 | $34.63 | 97,000 | — | — |
| 2022-10-19 | $31.47 | $35.43 | 86,500 | — | — |
| 2022-10-18 | $32.50 | $36.59 | 144,600 | — | — |
| 2022-10-17 | $31.69 | $35.68 | 110,700 | — | — |
| 2022-10-14 | $30.94 | $34.83 | 108,600 | — | — |
| 2022-10-13 | $31.49 | $35.45 | 161,200 | — | — |
| 2022-10-12 | $31.79 | $35.79 | 113,000 | — | — |
| 2022-10-11 | $32.39 | $36.46 | 100,900 | — | — |
| 2022-10-10 | $32.78 | $36.90 | 63,800 | — | — |
| 2022-10-07 | $32.23 | $36.28 | 95,900 | — | — |
| 2022-10-06 | $33.31 | $37.50 | 92,500 | — | — |
| 2022-10-05 | $33.59 | $37.81 | 104,600 | — | — |
| 2022-10-04 | $34.16 | $38.46 | 242,900 | — | — |
| 2022-10-03 | $33.57 | $37.79 | 107,300 | — | — |
| 2022-09-30 | $32.16 | $36.21 | 124,300 | — | — |
| 2022-09-29 | $32.12 | $36.16 | 89,600 | — | — |
| 2022-09-28 | $32.84 | $36.97 | 122,600 | — | — |
| 2022-09-27 | $31.58 | $35.55 | 154,000 | — | — |
| 2022-09-26 | $31.21 | $35.14 | 133,800 | — | — |
| 2022-09-23 | $30.99 | $34.89 | 112,500 | — | — |
| 2022-09-22 | $31.77 | $35.77 | 118,500 | — | — |
| 2022-09-21 | $32.65 | $36.76 | 93,400 | — | — |
| 2022-09-20 | $33.07 | $37.23 | 116,800 | — | — |
| 2022-09-19 | $33.78 | $38.03 | 65,000 | — | — |
| 2022-09-16 | $34.09 | $38.38 | 211,900 | — | — |
| 2022-09-15 | $34.41 | $38.74 | 81,800 | — | — |
| 2022-09-14 | $34.56 | $38.91 | 98,600 | — | — |
| 2022-09-13 | $35.02 | $39.42 | 80,300 | — | — |
| 2022-09-12 | $36.28 | $40.84 | 103,200 | — | — |
| 2022-09-09 | $35.45 | $39.91 | 54,600 | — | — |
| 2022-09-08 | $34.90 | $39.29 | 63,500 | — | — |
| 2022-09-07 | $35.61 | $40.09 | 63,700 | — | — |
| 2022-09-06 | $35.27 | $39.71 | 74,500 | — | — |
| 2022-09-02 | $35.68 | $40.17 | 70,700 | — | — |
| 2022-09-01 | $35.66 | $40.15 | 92,500 | — | — |
| 2022-08-31 | $35.41 | $39.86 | 204,800 | — | — |
| 2022-08-30 | $36.43 | $41.01 | 113,600 | — | — |
| 2022-08-29 | $37.01 | $41.67 | 64,600 | — | — |
| 2022-08-26 | $37.52 | $42.24 | 87,900 | — | — |
| 2022-08-25 | $38.38 | $43.21 | 47,000 | — | — |
| 2022-08-24 | $38.56 | $43.41 | 70,100 | — | — |
| 2022-08-23 | $38.77 | $43.65 | 71,600 | — | — |
| 2022-08-22 | $38.27 | $43.08 | 105,000 | — | — |
| 2022-08-19 | $40.18 | $45.23 | 118,500 | — | — |
| 2022-08-18 | $40.41 | $45.49 | 69,600 | — | — |
| 2022-08-17 | $40.63 | $45.74 | 127,200 | — | — |
| 2022-08-16 | $40.63 | $45.74 | 124,700 | — | — |
| 2022-08-15 | $41.03 | $46.19 | 175,100 | — | — |
| 2022-08-12 | $39.85 | $44.86 | 87,000 | — | — |
| 2022-08-11 | $38.04 | $42.82 | 85,700 | — | — |
| 2022-08-10 | $38.52 | $43.37 | 108,400 | — | — |
| 2022-08-09 | $36.38 | $40.96 | 72,600 | — | — |
| 2022-08-08 | $35.82 | $40.33 | 164,900 | — | — |
| 2022-08-05 | $36.68 | $41.29 | 184,500 | — | — |
| 2022-08-04 | $34.24 | $38.42 | 143,900 | — | — |
| 2022-08-03 | $36.00 | $40.39 | 189,700 | — | — |
| 2022-08-02 | $38.66 | $43.38 | 233,700 | — | — |
| 2022-08-01 | $37.70 | $42.30 | 224,600 | — | — |
| 2022-07-29 | $36.28 | $40.71 | 250,100 | — | — |
| 2022-07-28 | $36.84 | $41.34 | 358,500 | — | — |
| 2022-07-27 | $44.05 | $49.43 | 112,900 | — | — |
| 2022-07-26 | $43.67 | $49.00 | 94,100 | — | — |
| 2022-07-25 | $42.91 | $48.15 | 205,700 | — | — |
| 2022-07-22 | $42.54 | $47.73 | 50,200 | — | — |
| 2022-07-21 | $42.52 | $47.71 | 60,600 | — | — |
| 2022-07-20 | $41.25 | $46.29 | 64,900 | — | — |
| 2022-07-19 | $41.11 | $46.13 | 73,100 | — | — |
| 2022-07-18 | $39.60 | $44.43 | 47,800 | — | — |
| 2022-07-15 | $40.39 | $45.32 | 65,800 | — | — |
| 2022-07-14 | $39.32 | $44.12 | 60,400 | — | — |
| 2022-07-13 | $39.08 | $43.85 | 70,200 | — | — |
| 2022-07-12 | $39.17 | $43.95 | 66,100 | — | — |
| 2022-07-11 | $39.37 | $44.18 | 47,100 | — | — |
| 2022-07-08 | $39.98 | $44.86 | 50,000 | — | — |
| 2022-07-07 | $39.94 | $44.82 | 56,300 | — | — |
| 2022-07-06 | $39.54 | $44.37 | 72,100 | — | — |
| 2022-07-05 | $39.93 | $44.80 | 76,600 | — | — |
| 2022-07-01 | $40.23 | $45.14 | 72,500 | — | — |
| 2022-06-30 | $39.65 | $44.49 | 155,000 | — | — |
| 2022-06-29 | $39.01 | $43.77 | 117,100 | — | — |
| 2022-06-28 | $39.34 | $44.14 | 146,100 | — | — |
| 2022-06-27 | $39.81 | $44.67 | 127,200 | — | — |
| 2022-06-24 | $39.40 | $44.21 | 602,800 | — | — |
| 2022-06-23 | $37.56 | $42.14 | 136,900 | — | — |
| 2022-06-22 | $36.88 | $41.38 | 163,100 | — | — |
| 2022-06-21 | $37.74 | $42.35 | 120,400 | — | — |
| 2022-06-17 | $35.64 | $39.99 | 233,600 | — | — |
| 2022-06-16 | $35.98 | $40.37 | 133,400 | — | — |
| 2022-06-15 | $38.38 | $43.06 | 186,400 | — | — |
| 2022-06-14 | $37.91 | $42.54 | 123,900 | — | — |
| 2022-06-13 | $37.34 | $41.90 | 180,500 | — | — |
| 2022-06-10 | $39.57 | $44.40 | 155,600 | — | — |
| 2022-06-09 | $40.92 | $45.91 | 139,300 | — | — |
| 2022-06-08 | $41.10 | $46.12 | 90,900 | — | — |
| 2022-06-07 | $41.89 | $47.00 | 70,100 | — | — |
| 2022-06-06 | $41.37 | $46.42 | 88,000 | — | — |
| 2022-06-03 | $40.64 | $45.60 | 71,400 | — | — |
| 2022-06-02 | $41.60 | $46.68 | 76,600 | — | — |
| 2022-06-01 | $40.87 | $45.86 | 84,500 | — | — |
| 2022-05-31 | $40.37 | $45.30 | 216,100 | — | — |
| 2022-05-27 | $40.42 | $45.35 | 93,800 | — | — |
| 2022-05-26 | $40.05 | $44.94 | 75,200 | — | — |
| 2022-05-25 | $39.16 | $43.94 | 114,900 | — | — |
| 2022-05-24 | $38.80 | $43.54 | 89,800 | — | — |
| 2022-05-23 | $38.71 | $43.44 | 103,000 | — | — |
| 2022-05-20 | $38.33 | $43.01 | 97,700 | — | — |
| 2022-05-19 | $38.50 | $43.20 | 117,900 | — | — |
| 2022-05-18 | $38.68 | $43.40 | 91,300 | — | — |
| 2022-05-17 | $40.67 | $45.63 | 93,400 | — | — |
| 2022-05-16 | $39.52 | $44.34 | 207,400 | — | — |
| 2022-05-13 | $39.52 | $44.34 | 74,700 | — | — |
| 2022-05-12 | $39.49 | $44.31 | 124,400 | — | — |
| 2022-05-11 | $38.99 | $43.75 | 212,500 | — | — |
| 2022-05-10 | $39.29 | $44.09 | 263,400 | — | — |
| 2022-05-09 | $40.07 | $44.96 | 171,400 | — | — |
| 2022-05-06 | $41.30 | $46.34 | 112,400 | — | — |
| 2022-05-05 | $41.49 | $46.43 | 85,600 | — | — |
| 2022-05-04 | $43.34 | $48.50 | 139,900 | — | — |
| 2022-05-03 | $41.57 | $46.52 | 139,200 | — | — |
| 2022-05-02 | $42.15 | $47.17 | 140,100 | — | — |
| 2022-04-29 | $42.89 | $47.99 | 193,100 | — | — |
| 2022-04-28 | $44.87 | $50.21 | 283,800 | — | — |
| 2022-04-27 | $48.62 | $54.41 | 114,400 | — | — |
| 2022-04-26 | $48.48 | $54.25 | 80,400 | — | — |
| 2022-04-25 | $49.73 | $55.65 | 120,400 | — | — |
| 2022-04-22 | $49.59 | $55.49 | 262,600 | — | — |
| 2022-04-21 | $52.27 | $58.49 | 57,600 | — | — |
| 2022-04-20 | $52.99 | $59.30 | 82,300 | — | — |
| 2022-04-19 | $53.14 | $59.46 | 68,700 | — | — |
| 2022-04-18 | $52.21 | $58.42 | 53,100 | — | — |
| 2022-04-14 | $51.88 | $58.05 | 74,300 | — | — |
| 2022-04-13 | $52.00 | $58.19 | 76,700 | — | — |
| 2022-04-12 | $51.53 | $57.66 | 61,700 | — | — |
| 2022-04-11 | $50.88 | $56.94 | 49,900 | — | — |
| 2022-04-08 | $51.62 | $57.76 | 92,800 | — | — |
| 2022-04-07 | $51.61 | $57.75 | 68,700 | — | — |
| 2022-04-06 | $51.11 | $57.19 | 103,300 | — | — |
| 2022-04-05 | $52.62 | $58.88 | 111,900 | — | — |
| 2022-04-04 | $52.33 | $58.56 | 108,500 | — | — |
| 2022-04-01 | $52.49 | $58.74 | 134,200 | — | — |
| 2022-03-31 | $53.33 | $59.68 | 209,300 | — | — |
| 2022-03-30 | $52.85 | $59.14 | 283,600 | — | — |
| 2022-03-29 | $52.92 | $59.22 | 123,300 | — | — |
| 2022-03-28 | $54.22 | $60.67 | 74,600 | — | — |
| 2022-03-25 | $54.86 | $61.39 | 83,700 | — | — |
| 2022-03-24 | $54.59 | $61.09 | 82,200 | — | — |
| 2022-03-23 | $53.35 | $59.70 | 128,500 | — | — |
| 2022-03-22 | $55.17 | $61.74 | 74,300 | — | — |
| 2022-03-21 | $55.25 | $61.83 | 97,400 | — | — |
| 2022-03-18 | $56.06 | $62.73 | 179,200 | — | — |
| 2022-03-17 | $54.13 | $60.57 | 100,200 | — | — |
| 2022-03-16 | $54.65 | $61.15 | 123,000 | — | — |
| 2022-03-15 | $53.36 | $59.71 | 137,400 | — | — |
| 2022-03-14 | $52.61 | $58.87 | 175,300 | — | — |
| 2022-03-11 | $51.16 | $57.25 | 104,700 | — | — |
| 2022-03-10 | $51.64 | $57.79 | 107,200 | — | — |
| 2022-03-09 | $50.49 | $56.50 | 191,300 | — | — |
| 2022-03-08 | $50.68 | $56.71 | 154,100 | — | — |
| 2022-03-07 | $50.66 | $56.69 | 141,500 | — | — |
| 2022-03-04 | $51.21 | $57.30 | 117,400 | — | — |
| 2022-03-03 | $50.57 | $56.59 | 89,900 | — | — |
| 2022-03-02 | $50.81 | $56.86 | 117,700 | — | — |
| 2022-03-01 | $49.89 | $55.83 | 166,200 | — | — |
| 2022-02-28 | $49.21 | $55.07 | 122,800 | — | — |
| 2022-02-25 | $50.34 | $56.33 | 136,900 | — | — |
| 2022-02-24 | $48.98 | $54.81 | 189,600 | — | — |
| 2022-02-23 | $49.48 | $55.37 | 125,300 | — | — |
| 2022-02-22 | $49.49 | $55.38 | 107,200 | — | — |
| 2022-02-18 | $49.50 | $55.39 | 130,500 | — | — |
| 2022-02-17 | $49.32 | $55.19 | 110,600 | — | — |
| 2022-02-16 | $51.09 | $57.17 | 104,900 | — | — |
| 2022-02-15 | $51.61 | $57.75 | 113,100 | — | — |
| 2022-02-14 | $50.80 | $56.85 | 193,000 | — | — |
| 2022-02-11 | $50.51 | $56.52 | 93,900 | — | — |
| 2022-02-10 | $51.31 | $57.42 | 189,700 | — | — |
| 2022-02-09 | $52.29 | $58.51 | 221,700 | — | — |
| 2022-02-08 | $50.90 | $56.96 | 173,600 | — | — |
| 2022-02-07 | $50.07 | $56.03 | 230,400 | — | — |
| 2022-02-04 | $48.69 | $54.48 | 188,300 | — | — |
| 2022-02-03 | $48.89 | $54.58 | 82,500 | — | — |
| 2022-02-02 | $49.35 | $55.10 | 122,000 | — | — |
| 2022-02-01 | $49.83 | $55.63 | 92,400 | — | — |
| 2022-01-31 | $50.32 | $56.18 | 134,900 | — | — |
| 2022-01-28 | $48.75 | $54.43 | 149,000 | — | — |
| 2022-01-27 | $48.13 | $53.73 | 144,200 | — | — |
| 2022-01-26 | $49.92 | $55.73 | 141,600 | — | — |
| 2022-01-25 | $50.90 | $56.83 | 125,100 | — | — |
| 2022-01-24 | $52.83 | $58.98 | 138,000 | — | — |
| 2022-01-21 | $52.08 | $58.14 | 210,300 | — | — |
| 2022-01-20 | $52.48 | $58.59 | 214,900 | — | — |
| 2022-01-19 | $54.66 | $61.02 | 204,300 | — | — |
| 2022-01-18 | $55.72 | $62.21 | 122,500 | — | — |
| 2022-01-14 | $58.10 | $64.86 | 139,300 | — | — |
| 2022-01-13 | $58.19 | $64.96 | 81,100 | — | — |
| 2022-01-12 | $57.83 | $64.56 | 210,500 | — | — |
| 2022-01-11 | $57.32 | $63.99 | 117,100 | — | — |
| 2022-01-10 | $57.40 | $64.08 | 122,900 | — | — |
| 2022-01-07 | $57.97 | $64.72 | 108,200 | — | — |
| 2022-01-06 | $59.47 | $66.39 | 115,900 | — | — |
| 2022-01-05 | $59.12 | $66.00 | 230,900 | — | — |
| 2022-01-04 | $61.50 | $68.66 | 146,400 | — | — |
| 2022-01-03 | $61.74 | $68.93 | 180,800 | — | — |