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
- 1989-10-06 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 | $36.55 | $36.55 | 177,000 | — | — |
| 2022-12-29 | $36.81 | $36.81 | 154,800 | — | — |
| 2022-12-28 | $36.00 | $36.00 | 202,600 | — | — |
| 2022-12-27 | $37.15 | $37.15 | 157,600 | — | — |
| 2022-12-23 | $37.19 | $37.19 | 124,500 | — | — |
| 2022-12-22 | $37.11 | $37.11 | 168,200 | — | — |
| 2022-12-21 | $38.11 | $38.11 | 165,500 | — | — |
| 2022-12-20 | $37.45 | $37.45 | 170,300 | — | — |
| 2022-12-19 | $37.04 | $37.04 | 250,400 | — | — |
| 2022-12-16 | $37.44 | $37.44 | 1,248,300 | — | — |
| 2022-12-15 | $39.16 | $39.16 | 440,700 | — | — |
| 2022-12-14 | $39.57 | $39.57 | 235,200 | — | — |
| 2022-12-13 | $40.53 | $40.53 | 257,700 | — | — |
| 2022-12-12 | $40.00 | $40.00 | 230,700 | — | — |
| 2022-12-09 | $39.40 | $39.40 | 312,200 | — | — |
| 2022-12-08 | $40.12 | $40.12 | 161,600 | — | — |
| 2022-12-07 | $39.13 | $39.13 | 322,100 | — | — |
| 2022-12-06 | $40.16 | $40.16 | 242,000 | — | — |
| 2022-12-05 | $40.72 | $40.72 | 293,400 | — | — |
| 2022-12-02 | $41.07 | $41.07 | 271,600 | — | — |
| 2022-12-01 | $41.13 | $41.13 | 238,000 | — | — |
| 2022-11-30 | $42.47 | $42.47 | 419,200 | — | — |
| 2022-11-29 | $40.66 | $40.66 | 295,200 | — | — |
| 2022-11-28 | $41.01 | $41.01 | 231,000 | — | — |
| 2022-11-25 | $42.39 | $42.39 | 98,200 | — | — |
| 2022-11-23 | $42.16 | $42.16 | 237,000 | — | — |
| 2022-11-22 | $42.48 | $42.48 | 320,100 | — | — |
| 2022-11-21 | $41.74 | $41.74 | 604,700 | — | — |
| 2022-11-18 | $41.53 | $41.53 | 320,700 | — | — |
| 2022-11-17 | $39.50 | $39.50 | 330,900 | — | — |
| 2022-11-16 | $41.36 | $41.36 | 239,000 | — | — |
| 2022-11-15 | $41.37 | $41.37 | 409,800 | — | — |
| 2022-11-14 | $41.16 | $41.16 | 435,300 | — | — |
| 2022-11-11 | $39.89 | $39.89 | 611,900 | — | — |
| 2022-11-10 | $39.23 | $39.23 | 792,000 | — | — |
| 2022-11-09 | $36.43 | $36.43 | 403,500 | — | — |
| 2022-11-08 | $37.69 | $37.69 | 267,100 | — | — |
| 2022-11-07 | $36.92 | $36.92 | 248,300 | — | — |
| 2022-11-04 | $37.15 | $37.15 | 339,900 | — | — |
| 2022-11-03 | $36.97 | $36.97 | 265,800 | — | — |
| 2022-11-02 | $37.31 | $37.31 | 348,900 | — | — |
| 2022-11-01 | $37.91 | $37.91 | 508,600 | — | — |
| 2022-10-31 | $40.33 | $40.33 | 359,800 | — | — |
| 2022-10-28 | $39.77 | $39.77 | 271,400 | — | — |
| 2022-10-27 | $39.28 | $39.28 | 202,800 | — | — |
| 2022-10-26 | $38.86 | $38.86 | 265,700 | — | — |
| 2022-10-25 | $39.41 | $39.41 | 471,200 | — | — |
| 2022-10-24 | $38.05 | $38.05 | 249,100 | — | — |
| 2022-10-21 | $37.84 | $37.84 | 286,000 | — | — |
| 2022-10-20 | $36.63 | $36.63 | 397,900 | — | — |
| 2022-10-19 | $36.44 | $36.44 | 259,900 | — | — |
| 2022-10-18 | $35.53 | $35.53 | 280,200 | — | — |
| 2022-10-17 | $34.86 | $34.86 | 255,600 | — | — |
| 2022-10-14 | $32.47 | $32.47 | 486,600 | — | — |
| 2022-10-13 | $34.75 | $34.75 | 759,600 | — | — |
| 2022-10-12 | $34.80 | $34.80 | 231,500 | — | — |
| 2022-10-11 | $35.73 | $35.73 | 321,100 | — | — |
| 2022-10-10 | $35.62 | $35.62 | 634,000 | — | — |
| 2022-10-07 | $36.74 | $36.74 | 625,800 | — | — |
| 2022-10-06 | $37.65 | $37.65 | 555,600 | — | — |
| 2022-10-05 | $37.67 | $37.67 | 1,176,200 | — | — |
| 2022-10-04 | $36.81 | $36.81 | 749,000 | — | — |
| 2022-10-03 | $36.85 | $36.85 | 873,300 | — | — |
| 2022-09-30 | $34.57 | $34.57 | 648,200 | — | — |
| 2022-09-29 | $33.54 | $33.54 | 263,200 | — | — |
| 2022-09-28 | $34.75 | $34.75 | 408,000 | — | — |
| 2022-09-27 | $32.78 | $32.78 | 191,800 | — | — |
| 2022-09-26 | $32.14 | $32.14 | 189,100 | — | — |
| 2022-09-23 | $31.92 | $31.92 | 258,900 | — | — |
| 2022-09-22 | $32.65 | $32.65 | 199,500 | — | — |
| 2022-09-21 | $33.89 | $33.89 | 220,600 | — | — |
| 2022-09-20 | $34.11 | $34.11 | 196,300 | — | — |
| 2022-09-19 | $34.66 | $34.66 | 581,000 | — | — |
| 2022-09-16 | $34.66 | $34.66 | 797,600 | — | — |
| 2022-09-15 | $34.86 | $34.86 | 311,800 | — | — |
| 2022-09-14 | $34.60 | $34.60 | 240,700 | — | — |
| 2022-09-13 | $34.72 | $34.72 | 319,200 | — | — |
| 2022-09-12 | $36.60 | $36.60 | 651,200 | — | — |
| 2022-09-09 | $35.41 | $35.41 | 560,000 | — | — |
| 2022-09-08 | $33.19 | $33.19 | 337,900 | — | — |
| 2022-09-07 | $32.81 | $32.81 | 272,600 | — | — |
| 2022-09-06 | $31.89 | $31.89 | 250,000 | — | — |
| 2022-09-02 | $32.42 | $32.42 | 243,400 | — | — |
| 2022-09-01 | $32.23 | $32.23 | 438,800 | — | — |
| 2022-08-31 | $33.11 | $33.11 | 352,200 | — | — |
| 2022-08-30 | $33.49 | $33.49 | 184,000 | — | — |
| 2022-08-29 | $33.34 | $33.34 | 612,500 | — | — |
| 2022-08-26 | $33.04 | $33.04 | 393,100 | — | — |
| 2022-08-25 | $34.67 | $34.67 | 279,100 | — | — |
| 2022-08-24 | $34.21 | $34.21 | 334,100 | — | — |
| 2022-08-23 | $33.96 | $33.96 | 206,300 | — | — |
| 2022-08-22 | $34.32 | $34.32 | 254,400 | — | — |
| 2022-08-19 | $34.44 | $34.44 | 353,300 | — | — |
| 2022-08-18 | $35.85 | $35.85 | 500,500 | — | — |
| 2022-08-17 | $33.84 | $33.84 | 210,400 | — | — |
| 2022-08-16 | $33.97 | $33.97 | 238,700 | — | — |
| 2022-08-15 | $34.57 | $34.57 | 422,600 | — | — |
| 2022-08-12 | $33.92 | $33.92 | 257,900 | — | — |
| 2022-08-11 | $33.36 | $33.36 | 222,000 | — | — |
| 2022-08-10 | $33.74 | $33.74 | 392,600 | — | — |
| 2022-08-09 | $32.81 | $32.81 | 306,000 | — | — |
| 2022-08-08 | $33.53 | $33.53 | 416,100 | — | — |
| 2022-08-05 | $34.11 | $34.11 | 595,500 | — | — |
| 2022-08-04 | $34.78 | $34.78 | 1,133,900 | — | — |
| 2022-08-03 | $30.07 | $30.07 | 334,500 | — | — |
| 2022-08-02 | $29.14 | $29.14 | 251,800 | — | — |
| 2022-08-01 | $29.54 | $29.54 | 246,300 | — | — |
| 2022-07-29 | $28.49 | $28.49 | 247,200 | — | — |
| 2022-07-28 | $28.65 | $28.65 | 274,800 | — | — |
| 2022-07-27 | $27.79 | $27.79 | 517,900 | — | — |
| 2022-07-26 | $26.45 | $26.45 | 134,100 | — | — |
| 2022-07-25 | $26.27 | $26.27 | 117,500 | — | — |
| 2022-07-22 | $26.37 | $26.37 | 127,500 | — | — |
| 2022-07-21 | $26.85 | $26.85 | 153,300 | — | — |
| 2022-07-20 | $26.87 | $26.87 | 257,100 | — | — |
| 2022-07-19 | $26.23 | $26.23 | 553,200 | — | — |
| 2022-07-18 | $25.31 | $25.31 | 270,000 | — | — |
| 2022-07-15 | $24.85 | $24.85 | 99,700 | — | — |
| 2022-07-14 | $24.16 | $24.16 | 84,900 | — | — |
| 2022-07-13 | $24.43 | $24.43 | 143,900 | — | — |
| 2022-07-12 | $23.57 | $23.57 | 111,400 | — | — |
| 2022-07-11 | $23.74 | $23.74 | 104,400 | — | — |
| 2022-07-08 | $24.31 | $24.31 | 104,900 | — | — |
| 2022-07-07 | $24.46 | $24.46 | 144,700 | — | — |
| 2022-07-06 | $23.91 | $23.91 | 104,400 | — | — |
| 2022-07-05 | $23.71 | $23.71 | 247,500 | — | — |
| 2022-07-01 | $23.73 | $23.73 | 141,900 | — | — |
| 2022-06-30 | $24.22 | $24.22 | 255,800 | — | — |
| 2022-06-29 | $23.52 | $23.52 | 127,400 | — | — |
| 2022-06-28 | $23.30 | $23.30 | 136,800 | — | — |
| 2022-06-27 | $24.28 | $24.28 | 119,700 | — | — |
| 2022-06-24 | $24.12 | $24.12 | 530,300 | — | — |
| 2022-06-23 | $23.08 | $23.08 | 137,800 | — | — |
| 2022-06-22 | $23.61 | $23.61 | 132,600 | — | — |
| 2022-06-21 | $23.26 | $23.26 | 210,100 | — | — |
| 2022-06-17 | $22.74 | $22.74 | 309,400 | — | — |
| 2022-06-16 | $22.83 | $22.83 | 183,600 | — | — |
| 2022-06-15 | $23.64 | $23.64 | 244,200 | — | — |
| 2022-06-14 | $22.52 | $22.52 | 148,100 | — | — |
| 2022-06-13 | $22.79 | $22.79 | 312,300 | — | — |
| 2022-06-10 | $23.55 | $23.55 | 161,800 | — | — |
| 2022-06-09 | $24.23 | $24.23 | 155,600 | — | — |
| 2022-06-08 | $24.53 | $24.53 | 184,300 | — | — |
| 2022-06-07 | $25.66 | $25.66 | 354,700 | — | — |
| 2022-06-06 | $25.11 | $25.11 | 579,700 | — | — |
| 2022-06-03 | $25.72 | $25.72 | 545,800 | — | — |
| 2022-06-02 | $23.91 | $23.91 | 397,400 | — | — |
| 2022-06-01 | $23.08 | $23.08 | 229,000 | — | — |
| 2022-05-31 | $22.10 | $22.10 | 263,900 | — | — |
| 2022-05-27 | $22.53 | $22.53 | 122,400 | — | — |
| 2022-05-26 | $21.96 | $21.96 | 146,100 | — | — |
| 2022-05-25 | $21.74 | $21.74 | 272,100 | — | — |
| 2022-05-24 | $22.61 | $22.61 | 124,500 | — | — |
| 2022-05-23 | $22.55 | $22.55 | 267,200 | — | — |
| 2022-05-20 | $21.86 | $21.86 | 194,400 | — | — |
| 2022-05-19 | $21.87 | $21.87 | 229,300 | — | — |
| 2022-05-18 | $21.81 | $21.81 | 221,000 | — | — |
| 2022-05-17 | $22.08 | $22.08 | 128,700 | — | — |
| 2022-05-16 | $21.56 | $21.56 | 162,500 | — | — |
| 2022-05-13 | $21.74 | $21.74 | 214,400 | — | — |
| 2022-05-12 | $20.39 | $20.39 | 211,300 | — | — |
| 2022-05-11 | $19.69 | $19.69 | 167,600 | — | — |
| 2022-05-10 | $20.15 | $20.15 | 194,200 | — | — |
| 2022-05-09 | $19.78 | $19.78 | 185,400 | — | — |
| 2022-05-06 | $19.29 | $19.29 | 190,400 | — | — |
| 2022-05-05 | $19.99 | $19.99 | 211,800 | — | — |
| 2022-05-04 | $19.66 | $19.66 | 95,100 | — | — |
| 2022-05-03 | $19.18 | $19.18 | 117,800 | — | — |
| 2022-05-02 | $18.98 | $18.98 | 120,400 | — | — |
| 2022-04-29 | $18.92 | $18.92 | 117,500 | — | — |
| 2022-04-28 | $19.29 | $19.29 | 122,100 | — | — |
| 2022-04-27 | $18.59 | $18.59 | 179,900 | — | — |
| 2022-04-26 | $19.34 | $19.34 | 417,900 | — | — |
| 2022-04-25 | $19.75 | $19.75 | 185,300 | — | — |
| 2022-04-22 | $19.13 | $19.13 | 138,700 | — | — |
| 2022-04-21 | $19.59 | $19.59 | 138,200 | — | — |
| 2022-04-20 | $20.34 | $20.34 | 87,200 | — | — |
| 2022-04-19 | $20.33 | $20.33 | 101,000 | — | — |
| 2022-04-18 | $20.12 | $20.12 | 107,600 | — | — |
| 2022-04-14 | $20.13 | $20.13 | 175,000 | — | — |
| 2022-04-13 | $20.70 | $20.70 | 130,600 | — | — |
| 2022-04-12 | $20.23 | $20.23 | 79,400 | — | — |
| 2022-04-11 | $20.03 | $20.03 | 132,600 | — | — |
| 2022-04-08 | $20.34 | $20.34 | 159,800 | — | — |
| 2022-04-07 | $20.56 | $20.56 | 131,200 | — | — |
| 2022-04-06 | $20.50 | $20.50 | 169,900 | — | — |
| 2022-04-05 | $21.25 | $21.25 | 140,000 | — | — |
| 2022-04-04 | $21.81 | $21.81 | 162,800 | — | — |
| 2022-04-01 | $21.58 | $21.58 | 128,300 | — | — |
| 2022-03-31 | $21.52 | $21.52 | 179,900 | — | — |
| 2022-03-30 | $21.64 | $21.64 | 172,300 | — | — |
| 2022-03-29 | $21.51 | $21.51 | 174,400 | — | — |
| 2022-03-28 | $21.11 | $21.11 | 63,000 | — | — |
| 2022-03-25 | $21.12 | $21.12 | 95,500 | — | — |
| 2022-03-24 | $20.84 | $20.84 | 118,800 | — | — |
| 2022-03-23 | $20.81 | $20.81 | 119,700 | — | — |
| 2022-03-22 | $20.78 | $20.78 | 101,400 | — | — |
| 2022-03-21 | $20.37 | $20.37 | 128,800 | — | — |
| 2022-03-18 | $20.35 | $20.35 | 465,100 | — | — |
| 2022-03-17 | $20.59 | $20.59 | 75,200 | — | — |
| 2022-03-16 | $20.33 | $20.33 | 98,300 | — | — |
| 2022-03-15 | $19.84 | $19.84 | 111,200 | — | — |
| 2022-03-14 | $19.50 | $19.50 | 103,800 | — | — |
| 2022-03-11 | $19.98 | $19.98 | 86,100 | — | — |
| 2022-03-10 | $20.23 | $20.23 | 72,600 | — | — |
| 2022-03-09 | $20.26 | $20.26 | 126,300 | — | — |
| 2022-03-08 | $19.52 | $19.52 | 100,900 | — | — |
| 2022-03-07 | $19.50 | $19.50 | 135,500 | — | — |
| 2022-03-04 | $19.95 | $19.95 | 149,700 | — | — |
| 2022-03-03 | $19.78 | $19.78 | 77,700 | — | — |
| 2022-03-02 | $20.09 | $20.09 | 169,700 | — | — |
| 2022-03-01 | $19.35 | $19.35 | 144,800 | — | — |
| 2022-02-28 | $20.08 | $20.08 | 160,600 | — | — |
| 2022-02-25 | $20.10 | $20.10 | 117,300 | — | — |
| 2022-02-24 | $19.49 | $19.49 | 550,900 | — | — |
| 2022-02-23 | $18.94 | $18.94 | 121,500 | — | — |
| 2022-02-22 | $19.56 | $19.56 | 153,800 | — | — |
| 2022-02-18 | $20.14 | $20.14 | 108,600 | — | — |
| 2022-02-17 | $20.06 | $20.06 | 104,500 | — | — |
| 2022-02-16 | $20.45 | $20.45 | 99,600 | — | — |
| 2022-02-15 | $20.57 | $20.57 | 93,100 | — | — |
| 2022-02-14 | $20.02 | $20.02 | 120,500 | — | — |
| 2022-02-11 | $20.19 | $20.19 | 148,300 | — | — |
| 2022-02-10 | $20.48 | $20.48 | 271,700 | — | — |
| 2022-02-09 | $20.64 | $20.64 | 126,600 | — | — |
| 2022-02-08 | $20.40 | $20.40 | 130,500 | — | — |
| 2022-02-07 | $20.02 | $20.02 | 118,000 | — | — |
| 2022-02-04 | $20.31 | $20.31 | 211,900 | — | — |
| 2022-02-03 | $20.62 | $20.62 | 223,400 | — | — |
| 2022-02-02 | $22.17 | $22.17 | 218,500 | — | — |
| 2022-02-01 | $22.11 | $22.11 | 164,500 | — | — |
| 2022-01-31 | $22.34 | $22.34 | 190,500 | — | — |
| 2022-01-28 | $21.83 | $21.83 | 68,500 | — | — |
| 2022-01-27 | $21.50 | $21.50 | 68,100 | — | — |
| 2022-01-26 | $21.99 | $21.99 | 90,200 | — | — |
| 2022-01-25 | $22.13 | $22.13 | 83,000 | — | — |
| 2022-01-24 | $22.62 | $22.62 | 152,000 | — | — |
| 2022-01-21 | $22.14 | $22.14 | 112,000 | — | — |
| 2022-01-20 | $22.44 | $22.44 | 73,300 | — | — |
| 2022-01-19 | $22.90 | $22.90 | 104,300 | — | — |
| 2022-01-18 | $23.63 | $23.63 | 145,800 | — | — |
| 2022-01-14 | $24.44 | $24.44 | 99,100 | — | — |
| 2022-01-13 | $24.25 | $24.25 | 63,200 | — | — |
| 2022-01-12 | $24.40 | $24.40 | 91,000 | — | — |
| 2022-01-11 | $24.64 | $24.64 | 128,400 | — | — |
| 2022-01-10 | $24.29 | $24.29 | 148,500 | — | — |
| 2022-01-07 | $24.28 | $24.28 | 72,100 | — | — |
| 2022-01-06 | $24.69 | $24.69 | 99,600 | — | — |
| 2022-01-05 | $24.53 | $24.53 | 87,000 | — | — |
| 2022-01-04 | $25.17 | $25.17 | 88,800 | — | — |
| 2022-01-03 | $25.38 | $25.38 | 103,700 | — | — |