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
- 1999-01-12 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 | $31.83 | $68.67 | 64,700 | — | — |
| 2022-12-29 | $32.27 | $69.62 | 65,900 | — | — |
| 2022-12-28 | $31.83 | $68.67 | 66,300 | — | — |
| 2022-12-27 | $32.22 | $69.51 | 46,200 | — | — |
| 2022-12-23 | $31.99 | $69.01 | 54,500 | — | — |
| 2022-12-22 | $31.81 | $68.62 | 54,900 | — | — |
| 2022-12-21 | $32.22 | $69.51 | 104,800 | — | — |
| 2022-12-20 | $31.79 | $68.58 | 83,400 | — | — |
| 2022-12-19 | $31.79 | $68.58 | 85,400 | — | — |
| 2022-12-16 | $31.28 | $67.48 | 899,200 | — | — |
| 2022-12-15 | $31.72 | $68.43 | 171,700 | — | — |
| 2022-12-14 | $31.81 | $68.62 | 103,100 | — | — |
| 2022-12-13 | $32.49 | $70.09 | 123,800 | — | — |
| 2022-12-12 | $32.40 | $69.90 | 113,700 | — | — |
| 2022-12-09 | $32.40 | $69.90 | 57,500 | — | — |
| 2022-12-08 | $32.50 | $70.11 | 76,900 | — | — |
| 2022-12-07 | $32.73 | $70.61 | 117,700 | — | — |
| 2022-12-06 | $33.18 | $71.58 | 106,300 | — | — |
| 2022-12-05 | $34.07 | $73.50 | 108,000 | — | — |
| 2022-12-02 | $36.05 | $77.77 | 95,100 | — | — |
| 2022-12-01 | $36.25 | $78.20 | 97,100 | — | — |
| 2022-11-30 | $35.67 | $76.95 | 162,400 | — | — |
| 2022-11-29 | $34.63 | $74.71 | 54,500 | — | — |
| 2022-11-28 | $34.60 | $74.64 | 79,100 | — | — |
| 2022-11-25 | $34.82 | $75.12 | 49,100 | — | — |
| 2022-11-23 | $34.28 | $73.95 | 52,300 | — | — |
| 2022-11-22 | $34.55 | $74.53 | 81,600 | — | — |
| 2022-11-21 | $34.45 | $74.32 | 100,700 | — | — |
| 2022-11-18 | $34.44 | $74.30 | 131,000 | — | — |
| 2022-11-17 | $35.01 | $75.53 | 93,100 | — | — |
| 2022-11-16 | $35.59 | $76.78 | 72,500 | — | — |
| 2022-11-15 | $35.60 | $76.80 | 66,900 | — | — |
| 2022-11-14 | $35.03 | $75.57 | 119,300 | — | — |
| 2022-11-11 | $34.78 | $75.03 | 59,500 | — | — |
| 2022-11-10 | $34.99 | $75.48 | 115,800 | — | — |
| 2022-11-09 | $33.53 | $72.33 | 74,300 | — | — |
| 2022-11-08 | $33.84 | $73.00 | 69,600 | — | — |
| 2022-11-07 | $34.02 | $73.39 | 86,700 | — | — |
| 2022-11-04 | $33.98 | $73.31 | 147,700 | — | — |
| 2022-11-03 | $32.66 | $70.46 | 143,000 | — | — |
| 2022-11-02 | $32.84 | $70.85 | 121,900 | — | — |
| 2022-11-01 | $33.91 | $73.15 | 176,000 | — | — |
| 2022-10-31 | $34.53 | $74.49 | 160,900 | — | — |
| 2022-10-28 | $35.50 | $76.58 | 176,500 | — | — |
| 2022-10-27 | $33.12 | $71.45 | 83,000 | — | — |
| 2022-10-26 | $32.83 | $70.82 | 94,500 | — | — |
| 2022-10-25 | $32.83 | $70.82 | 89,900 | — | — |
| 2022-10-24 | $32.55 | $70.22 | 85,100 | — | — |
| 2022-10-21 | $32.26 | $69.59 | 78,000 | — | — |
| 2022-10-20 | $31.36 | $67.65 | 69,500 | — | — |
| 2022-10-19 | $32.34 | $69.77 | 88,500 | — | — |
| 2022-10-18 | $32.21 | $69.49 | 69,800 | — | — |
| 2022-10-17 | $32.24 | $69.55 | 98,200 | — | — |
| 2022-10-14 | $31.47 | $67.89 | 64,000 | — | — |
| 2022-10-13 | $31.76 | $68.00 | 140,300 | — | — |
| 2022-10-12 | $30.49 | $65.28 | 64,000 | — | — |
| 2022-10-11 | $30.67 | $65.66 | 95,400 | — | — |
| 2022-10-10 | $30.62 | $65.56 | 74,100 | — | — |
| 2022-10-07 | $30.27 | $64.81 | 89,000 | — | — |
| 2022-10-06 | $31.20 | $66.80 | 60,100 | — | — |
| 2022-10-05 | $31.19 | $66.78 | 88,300 | — | — |
| 2022-10-04 | $31.51 | $67.46 | 199,200 | — | — |
| 2022-10-03 | $29.67 | $63.52 | 88,200 | — | — |
| 2022-09-30 | $29.28 | $62.69 | 143,300 | — | — |
| 2022-09-29 | $29.79 | $63.78 | 75,000 | — | — |
| 2022-09-28 | $30.36 | $65.00 | 72,600 | — | — |
| 2022-09-27 | $30.16 | $64.57 | 63,000 | — | — |
| 2022-09-26 | $30.83 | $66.01 | 75,800 | — | — |
| 2022-09-23 | $30.90 | $66.16 | 69,600 | — | — |
| 2022-09-22 | $31.32 | $67.06 | 77,400 | — | — |
| 2022-09-21 | $31.75 | $67.98 | 68,700 | — | — |
| 2022-09-20 | $31.97 | $68.45 | 75,300 | — | — |
| 2022-09-19 | $31.69 | $67.85 | 90,900 | — | — |
| 2022-09-16 | $31.09 | $66.56 | 466,200 | — | — |
| 2022-09-15 | $31.36 | $67.14 | 106,900 | — | — |
| 2022-09-14 | $30.79 | $65.92 | 86,300 | — | — |
| 2022-09-13 | $30.84 | $66.03 | 122,400 | — | — |
| 2022-09-12 | $31.59 | $67.63 | 93,100 | — | — |
| 2022-09-09 | $31.41 | $67.25 | 81,900 | — | — |
| 2022-09-08 | $30.89 | $66.14 | 77,600 | — | — |
| 2022-09-07 | $30.28 | $64.83 | 113,400 | — | — |
| 2022-09-06 | $30.15 | $64.55 | 147,600 | — | — |
| 2022-09-02 | $30.91 | $66.18 | 80,200 | — | — |
| 2022-09-01 | $31.09 | $66.56 | 99,300 | — | — |
| 2022-08-31 | $31.26 | $66.93 | 118,900 | — | — |
| 2022-08-30 | $31.62 | $67.70 | 97,900 | — | — |
| 2022-08-29 | $31.60 | $67.66 | 100,500 | — | — |
| 2022-08-26 | $32.49 | $69.56 | 67,900 | — | — |
| 2022-08-25 | $33.23 | $71.15 | 107,800 | — | — |
| 2022-08-24 | $32.83 | $70.29 | 266,000 | — | — |
| 2022-08-23 | $32.70 | $70.01 | 83,800 | — | — |
| 2022-08-22 | $32.82 | $70.27 | 103,700 | — | — |
| 2022-08-19 | $33.86 | $72.49 | 126,200 | — | — |
| 2022-08-18 | $34.50 | $73.86 | 83,100 | — | — |
| 2022-08-17 | $34.37 | $73.59 | 73,300 | — | — |
| 2022-08-16 | $35.20 | $75.36 | 126,400 | — | — |
| 2022-08-15 | $35.22 | $75.41 | 111,700 | — | — |
| 2022-08-12 | $34.82 | $74.55 | 104,900 | — | — |
| 2022-08-11 | $34.34 | $73.52 | 83,300 | — | — |
| 2022-08-10 | $34.32 | $73.48 | 92,100 | — | — |
| 2022-08-09 | $33.75 | $72.26 | 80,200 | — | — |
| 2022-08-08 | $33.61 | $71.96 | 69,600 | — | — |
| 2022-08-05 | $33.64 | $72.02 | 65,600 | — | — |
| 2022-08-04 | $33.25 | $71.19 | 80,800 | — | — |
| 2022-08-03 | $33.63 | $72.00 | 128,400 | — | — |
| 2022-08-02 | $33.84 | $72.45 | 110,600 | — | — |
| 2022-08-01 | $34.47 | $73.80 | 94,500 | — | — |
| 2022-07-29 | $34.08 | $72.97 | 173,700 | — | — |
| 2022-07-28 | $32.54 | $69.67 | 72,800 | — | — |
| 2022-07-27 | $32.04 | $68.60 | 108,900 | — | — |
| 2022-07-26 | $31.67 | $67.81 | 63,800 | — | — |
| 2022-07-25 | $31.70 | $67.87 | 89,900 | — | — |
| 2022-07-22 | $30.97 | $66.31 | 73,600 | — | — |
| 2022-07-21 | $31.14 | $66.67 | 61,300 | — | — |
| 2022-07-20 | $31.07 | $66.52 | 102,700 | — | — |
| 2022-07-19 | $30.70 | $65.73 | 125,400 | — | — |
| 2022-07-18 | $29.81 | $63.82 | 85,900 | — | — |
| 2022-07-15 | $29.80 | $63.80 | 137,800 | — | — |
| 2022-07-14 | $29.39 | $62.41 | 147,400 | — | — |
| 2022-07-13 | $29.76 | $63.20 | 70,200 | — | — |
| 2022-07-12 | $30.24 | $64.22 | 86,600 | — | — |
| 2022-07-11 | $30.35 | $64.45 | 72,100 | — | — |
| 2022-07-08 | $30.45 | $64.66 | 83,900 | — | — |
| 2022-07-07 | $30.45 | $64.66 | 113,700 | — | — |
| 2022-07-06 | $30.30 | $64.34 | 92,000 | — | — |
| 2022-07-05 | $30.60 | $64.98 | 172,300 | — | — |
| 2022-07-01 | $30.14 | $64.00 | 105,500 | — | — |
| 2022-06-30 | $29.65 | $62.96 | 106,400 | — | — |
| 2022-06-29 | $29.82 | $63.32 | 83,100 | — | — |
| 2022-06-28 | $29.99 | $63.68 | 108,300 | — | — |
| 2022-06-27 | $30.23 | $64.19 | 86,900 | — | — |
| 2022-06-24 | $30.07 | $63.85 | 266,700 | — | — |
| 2022-06-23 | $29.64 | $62.94 | 107,600 | — | — |
| 2022-06-22 | $29.87 | $63.43 | 113,700 | — | — |
| 2022-06-21 | $29.55 | $62.75 | 154,600 | — | — |
| 2022-06-17 | $29.37 | $62.37 | 531,000 | — | — |
| 2022-06-16 | $28.86 | $61.28 | 146,100 | — | — |
| 2022-06-15 | $29.47 | $62.58 | 147,800 | — | — |
| 2022-06-14 | $29.18 | $61.96 | 149,400 | — | — |
| 2022-06-13 | $28.73 | $61.01 | 130,700 | — | — |
| 2022-06-10 | $29.53 | $62.71 | 115,200 | — | — |
| 2022-06-09 | $30.19 | $64.11 | 111,600 | — | — |
| 2022-06-08 | $30.71 | $65.21 | 139,900 | — | — |
| 2022-06-07 | $31.24 | $66.34 | 97,700 | — | — |
| 2022-06-06 | $31.19 | $66.23 | 160,000 | — | — |
| 2022-06-03 | $31.23 | $66.32 | 159,600 | — | — |
| 2022-06-02 | $31.78 | $67.49 | 98,200 | — | — |
| 2022-06-01 | $31.38 | $66.64 | 105,400 | — | — |
| 2022-05-31 | $31.44 | $66.76 | 162,300 | — | — |
| 2022-05-27 | $31.77 | $67.46 | 136,000 | — | — |
| 2022-05-26 | $30.37 | $64.49 | 106,500 | — | — |
| 2022-05-25 | $29.66 | $62.98 | 102,200 | — | — |
| 2022-05-24 | $29.61 | $62.88 | 93,600 | — | — |
| 2022-05-23 | $29.59 | $62.83 | 165,000 | — | — |
| 2022-05-20 | $28.78 | $61.11 | 385,900 | — | — |
| 2022-05-19 | $28.84 | $61.24 | 261,200 | — | — |
| 2022-05-18 | $29.30 | $62.22 | 289,400 | — | — |
| 2022-05-17 | $30.15 | $64.02 | 362,300 | — | — |
| 2022-05-16 | $29.25 | $62.11 | 259,300 | — | — |
| 2022-05-13 | $30.68 | $65.15 | 160,400 | — | — |
| 2022-05-12 | $30.55 | $64.87 | 193,600 | — | — |
| 2022-05-11 | $30.55 | $64.87 | 188,400 | — | — |
| 2022-05-10 | $30.98 | $65.79 | 182,600 | — | — |
| 2022-05-09 | $31.89 | $67.72 | 171,700 | — | — |
| 2022-05-06 | $32.26 | $68.50 | 128,000 | — | — |
| 2022-05-05 | $32.48 | $68.97 | 152,600 | — | — |
| 2022-05-04 | $33.19 | $70.48 | 181,600 | — | — |
| 2022-05-03 | $31.34 | $66.55 | 207,900 | — | — |
| 2022-05-02 | $31.50 | $66.89 | 292,700 | — | — |
| 2022-04-29 | $31.44 | $66.76 | 246,200 | — | — |
| 2022-04-28 | $34.81 | $73.92 | 161,900 | — | — |
| 2022-04-27 | $34.53 | $73.33 | 139,400 | — | — |
| 2022-04-26 | $34.35 | $72.94 | 237,400 | — | — |
| 2022-04-25 | $35.24 | $74.83 | 199,000 | — | — |
| 2022-04-22 | $35.38 | $75.13 | 185,600 | — | — |
| 2022-04-21 | $35.85 | $76.13 | 192,900 | — | — |
| 2022-04-20 | $36.28 | $77.04 | 166,700 | — | — |
| 2022-04-19 | $36.18 | $76.83 | 169,200 | — | — |
| 2022-04-18 | $34.82 | $73.94 | 178,800 | — | — |
| 2022-04-14 | $34.71 | $73.71 | 150,000 | — | — |
| 2022-04-13 | $35.07 | $73.96 | 186,600 | — | — |
| 2022-04-12 | $34.73 | $73.25 | 164,700 | — | — |
| 2022-04-11 | $34.80 | $73.39 | 271,500 | — | — |
| 2022-04-08 | $34.26 | $72.25 | 171,000 | — | — |
| 2022-04-07 | $34.21 | $72.15 | 251,300 | — | — |
| 2022-04-06 | $34.42 | $72.59 | 188,300 | — | — |
| 2022-04-05 | $34.80 | $73.39 | 194,400 | — | — |
| 2022-04-04 | $34.76 | $73.31 | 147,500 | — | — |
| 2022-04-01 | $34.75 | $73.29 | 196,400 | — | — |
| 2022-03-31 | $34.57 | $72.91 | 137,700 | — | — |
| 2022-03-30 | $34.53 | $72.82 | 238,200 | — | — |
| 2022-03-29 | $35.19 | $74.22 | 188,300 | — | — |
| 2022-03-28 | $34.79 | $73.37 | 163,100 | — | — |
| 2022-03-25 | $35.20 | $74.24 | 135,000 | — | — |
| 2022-03-24 | $34.15 | $72.02 | 111,300 | — | — |
| 2022-03-23 | $33.80 | $71.28 | 157,700 | — | — |
| 2022-03-22 | $34.29 | $72.32 | 121,100 | — | — |
| 2022-03-21 | $34.22 | $72.17 | 140,500 | — | — |
| 2022-03-18 | $34.45 | $72.65 | 498,600 | — | — |
| 2022-03-17 | $34.27 | $72.28 | 89,900 | — | — |
| 2022-03-16 | $34.49 | $72.74 | 117,900 | — | — |
| 2022-03-15 | $33.83 | $71.35 | 103,800 | — | — |
| 2022-03-14 | $33.90 | $71.49 | 123,900 | — | — |
| 2022-03-11 | $33.67 | $71.01 | 92,100 | — | — |
| 2022-03-10 | $33.61 | $70.88 | 76,000 | — | — |
| 2022-03-09 | $33.16 | $69.93 | 104,200 | — | — |
| 2022-03-08 | $32.52 | $68.58 | 109,800 | — | — |
| 2022-03-07 | $32.52 | $68.58 | 107,400 | — | — |
| 2022-03-04 | $33.32 | $70.27 | 121,900 | — | — |
| 2022-03-03 | $33.94 | $71.58 | 80,100 | — | — |
| 2022-03-02 | $33.96 | $71.62 | 104,400 | — | — |
| 2022-03-01 | $32.52 | $68.58 | 167,900 | — | — |
| 2022-02-28 | $33.99 | $71.68 | 152,800 | — | — |
| 2022-02-25 | $34.23 | $72.19 | 96,000 | — | — |
| 2022-02-24 | $33.14 | $69.89 | 209,600 | — | — |
| 2022-02-23 | $33.94 | $71.58 | 103,400 | — | — |
| 2022-02-22 | $34.51 | $72.78 | 116,700 | — | — |
| 2022-02-18 | $35.18 | $74.19 | 164,800 | — | — |
| 2022-02-17 | $35.05 | $73.92 | 181,600 | — | — |
| 2022-02-16 | $35.20 | $74.24 | 105,900 | — | — |
| 2022-02-15 | $34.84 | $73.48 | 105,200 | — | — |
| 2022-02-14 | $33.96 | $71.62 | 125,400 | — | — |
| 2022-02-11 | $34.21 | $72.15 | 113,900 | — | — |
| 2022-02-10 | $34.17 | $72.06 | 169,300 | — | — |
| 2022-02-09 | $34.21 | $72.15 | 153,400 | — | — |
| 2022-02-08 | $34.70 | $73.18 | 121,700 | — | — |
| 2022-02-07 | $34.18 | $72.09 | 113,700 | — | — |
| 2022-02-04 | $34.30 | $72.34 | 178,500 | — | — |
| 2022-02-03 | $34.29 | $72.32 | 111,000 | — | — |
| 2022-02-02 | $34.24 | $72.21 | 176,600 | — | — |
| 2022-02-01 | $34.70 | $73.18 | 161,700 | — | — |
| 2022-01-31 | $34.96 | $73.73 | 220,800 | — | — |
| 2022-01-28 | $34.93 | $73.67 | 194,500 | — | — |
| 2022-01-27 | $35.10 | $74.03 | 100,100 | — | — |
| 2022-01-26 | $35.94 | $75.80 | 118,900 | — | — |
| 2022-01-25 | $36.58 | $77.15 | 162,800 | — | — |
| 2022-01-24 | $36.52 | $77.02 | 133,600 | — | — |
| 2022-01-21 | $36.12 | $76.18 | 248,200 | — | — |
| 2022-01-20 | $35.73 | $75.35 | 104,500 | — | — |
| 2022-01-19 | $36.70 | $77.40 | 102,100 | — | — |
| 2022-01-18 | $37.67 | $79.45 | 108,500 | — | — |
| 2022-01-14 | $38.12 | $80.39 | 90,000 | — | — |
| 2022-01-13 | $37.63 | $79.36 | 107,900 | — | — |
| 2022-01-12 | $37.44 | $78.45 | 115,700 | — | — |
| 2022-01-11 | $37.10 | $77.74 | 128,200 | — | — |
| 2022-01-10 | $37.14 | $77.83 | 119,800 | — | — |
| 2022-01-07 | $36.75 | $77.01 | 57,300 | — | — |
| 2022-01-06 | $36.87 | $77.26 | 113,800 | — | — |
| 2022-01-05 | $35.61 | $74.62 | 102,800 | — | — |
| 2022-01-04 | $35.60 | $74.60 | 100,100 | — | — |
| 2022-01-03 | $35.63 | $74.66 | 132,100 | — | — |