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
- 2008-02-28 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 | $37.23 | $37.23 | 4,300 | — | — |
| 2022-12-29 | $36.68 | $36.68 | 3,600 | — | — |
| 2022-12-28 | $36.39 | $36.39 | 6,200 | — | — |
| 2022-12-27 | $36.66 | $36.66 | 13,500 | — | — |
| 2022-12-23 | $36.14 | $36.14 | 2,200 | — | — |
| 2022-12-22 | $35.78 | $35.78 | 3,600 | — | — |
| 2022-12-21 | $36.78 | $36.78 | 1,700 | — | — |
| 2022-12-20 | $36.85 | $36.85 | 3,500 | — | — |
| 2022-12-19 | $35.60 | $35.60 | 8,000 | — | — |
| 2022-12-16 | $35.93 | $35.93 | 3,700 | — | — |
| 2022-12-15 | $35.41 | $35.41 | 9,300 | — | — |
| 2022-12-14 | $36.55 | $36.55 | 500 | — | — |
| 2022-12-13 | $36.71 | $36.71 | 2,800 | — | — |
| 2022-12-12 | $35.59 | $35.59 | 17,100 | — | — |
| 2022-12-09 | $36.37 | $36.37 | 2,600 | — | — |
| 2022-12-08 | $35.94 | $35.94 | 2,000 | — | — |
| 2022-12-07 | $35.89 | $35.89 | 1,100 | — | — |
| 2022-12-06 | $35.42 | $35.42 | 1,300 | — | — |
| 2022-12-05 | $35.46 | $35.46 | 2,300 | — | — |
| 2022-12-02 | $36.23 | $36.23 | 5,100 | — | — |
| 2022-12-01 | $36.40 | $36.40 | 17,700 | — | — |
| 2022-11-30 | $35.20 | $35.20 | 2,100 | — | — |
| 2022-11-29 | $34.61 | $34.61 | 300 | — | — |
| 2022-11-28 | $34.07 | $34.07 | 24,000 | — | — |
| 2022-11-25 | $34.72 | $34.72 | 36,600 | — | — |
| 2022-11-23 | $34.69 | $34.69 | 1,300 | — | — |
| 2022-11-22 | $34.29 | $34.29 | 15,200 | — | — |
| 2022-11-21 | $34.53 | $34.53 | 35,200 | — | — |
| 2022-11-18 | $34.29 | $34.29 | 5,800 | — | — |
| 2022-11-17 | $34.98 | $34.98 | 71,200 | — | — |
| 2022-11-16 | $35.49 | $35.49 | 2,000 | — | — |
| 2022-11-15 | $35.51 | $35.51 | 3,300 | — | — |
| 2022-11-14 | $35.51 | $35.51 | 1,900 | — | — |
| 2022-11-11 | $35.28 | $35.28 | 9,800 | — | — |
| 2022-11-10 | $34.56 | $34.56 | 6,300 | — | — |
| 2022-11-09 | $32.89 | $32.89 | 6,400 | — | — |
| 2022-11-08 | $33.11 | $33.11 | 4,300 | — | — |
| 2022-11-07 | $31.74 | $31.74 | 1,500 | — | — |
| 2022-11-04 | $31.99 | $31.99 | 7,500 | — | — |
| 2022-11-03 | $30.07 | $30.07 | 3,200 | — | — |
| 2022-11-02 | $30.41 | $30.41 | 5,700 | — | — |
| 2022-11-01 | $30.80 | $30.80 | 2,700 | — | — |
| 2022-10-31 | $30.18 | $30.18 | 8,100 | — | — |
| 2022-10-28 | $30.75 | $30.75 | 7,200 | — | — |
| 2022-10-27 | $31.30 | $31.30 | 4,100 | — | — |
| 2022-10-26 | $31.59 | $31.59 | 4,600 | — | — |
| 2022-10-25 | $31.34 | $31.34 | 4,000 | — | — |
| 2022-10-24 | $30.89 | $30.89 | 2,200 | — | — |
| 2022-10-21 | $31.09 | $31.09 | 6,800 | — | — |
| 2022-10-20 | $29.99 | $29.99 | 4,300 | — | — |
| 2022-10-19 | $30.21 | $30.21 | 1,300 | — | — |
| 2022-10-18 | $31.35 | $31.35 | 100 | — | — |
| 2022-10-17 | $30.93 | $30.93 | 2,500 | — | — |
| 2022-10-14 | $30.69 | $30.69 | 2,900 | — | — |
| 2022-10-13 | $31.85 | $31.85 | 5,900 | — | — |
| 2022-10-12 | $31.90 | $31.90 | 7,900 | — | — |
| 2022-10-11 | $31.73 | $31.73 | 6,900 | — | — |
| 2022-10-10 | $31.76 | $31.76 | 7,200 | — | — |
| 2022-10-07 | $32.68 | $32.68 | 14,300 | — | — |
| 2022-10-06 | $33.40 | $33.40 | 3,100 | — | — |
| 2022-10-05 | $33.77 | $33.77 | 5,400 | — | — |
| 2022-10-04 | $34.00 | $34.00 | 16,900 | — | — |
| 2022-10-03 | $32.90 | $32.90 | 23,200 | — | — |
| 2022-09-30 | $31.34 | $31.34 | 12,000 | — | — |
| 2022-09-29 | $31.75 | $31.75 | 5,300 | — | — |
| 2022-09-28 | $31.55 | $31.55 | 23,700 | — | — |
| 2022-09-27 | $30.26 | $30.26 | 1,100 | — | — |
| 2022-09-26 | $30.21 | $30.21 | 6,100 | — | — |
| 2022-09-23 | $30.64 | $30.64 | 20,100 | — | — |
| 2022-09-22 | $32.04 | $32.04 | 3,900 | — | — |
| 2022-09-21 | $32.11 | $32.11 | 6,500 | — | — |
| 2022-09-20 | $31.54 | $31.54 | 6,100 | — | — |
| 2022-09-19 | $32.14 | $32.14 | 3,400 | — | — |
| 2022-09-16 | $32.13 | $32.13 | 10,400 | — | — |
| 2022-09-15 | $31.50 | $31.50 | 14,800 | — | — |
| 2022-09-14 | $32.75 | $32.75 | 400 | — | — |
| 2022-09-13 | $33.06 | $33.06 | 2,700 | — | — |
| 2022-09-12 | $33.92 | $33.92 | 1,500 | — | — |
| 2022-09-09 | $33.58 | $33.58 | 3,700 | — | — |
| 2022-09-08 | $33.23 | $33.23 | 300 | — | — |
| 2022-09-07 | $33.65 | $33.65 | 2,700 | — | — |
| 2022-09-06 | $32.95 | $32.95 | 2,800 | — | — |
| 2022-09-02 | $33.33 | $33.33 | 7,400 | — | — |
| 2022-09-01 | $32.75 | $32.75 | 13,600 | — | — |
| 2022-08-31 | $33.51 | $33.51 | 1,400 | — | — |
| 2022-08-30 | $33.92 | $33.92 | 8,600 | — | — |
| 2022-08-29 | $34.48 | $34.48 | 2,800 | — | — |
| 2022-08-26 | $34.48 | $34.48 | 4,700 | — | — |
| 2022-08-25 | $35.28 | $35.28 | 1,400 | — | — |
| 2022-08-24 | $35.09 | $35.09 | 4,600 | — | — |
| 2022-08-23 | $34.90 | $34.90 | 2,800 | — | — |
| 2022-08-22 | $34.42 | $34.42 | 4,100 | — | — |
| 2022-08-19 | $34.85 | $34.85 | 1,000 | — | — |
| 2022-08-18 | $35.37 | $35.37 | 1,000 | — | — |
| 2022-08-17 | $35.65 | $35.65 | 4,800 | — | — |
| 2022-08-16 | $36.12 | $36.12 | 1,500 | — | — |
| 2022-08-15 | $36.20 | $36.20 | 7,100 | — | — |
| 2022-08-12 | $37.19 | $37.19 | 600 | — | — |
| 2022-08-11 | $36.51 | $36.51 | 1,800 | — | — |
| 2022-08-10 | $36.72 | $36.72 | 1,900 | — | — |
| 2022-08-09 | $36.92 | $36.92 | 1,700 | — | — |
| 2022-08-08 | $36.64 | $36.64 | 1,900 | — | — |
| 2022-08-05 | $36.11 | $36.11 | 3,800 | — | — |
| 2022-08-04 | $36.88 | $36.88 | 10,400 | — | — |
| 2022-08-03 | $35.72 | $35.72 | 8,400 | — | — |
| 2022-08-02 | $35.51 | $35.51 | 20,100 | — | — |
| 2022-08-01 | $35.94 | $35.94 | 12,200 | — | — |
| 2022-07-29 | $35.79 | $35.79 | 4,800 | — | — |
| 2022-07-28 | $35.30 | $35.30 | 12,200 | — | — |
| 2022-07-27 | $34.44 | $34.44 | 2,500 | — | — |
| 2022-07-26 | $33.76 | $33.76 | 4,800 | — | — |
| 2022-07-25 | $33.82 | $33.82 | 7,200 | — | — |
| 2022-07-22 | $34.02 | $34.02 | 7,400 | — | — |
| 2022-07-21 | $33.82 | $33.82 | 4,800 | — | — |
| 2022-07-20 | $32.86 | $32.86 | 2,900 | — | — |
| 2022-07-19 | $33.48 | $33.48 | 1,500 | — | — |
| 2022-07-18 | $33.33 | $33.33 | 8,700 | — | — |
| 2022-07-15 | $33.22 | $33.22 | 6,400 | — | — |
| 2022-07-14 | $33.42 | $33.42 | 6,200 | — | — |
| 2022-07-13 | $34.35 | $34.35 | 7,300 | — | — |
| 2022-07-12 | $34.06 | $34.06 | 3,100 | — | — |
| 2022-07-11 | $34.38 | $34.38 | 8,600 | — | — |
| 2022-07-08 | $34.77 | $34.77 | 5,600 | — | — |
| 2022-07-07 | $34.72 | $34.72 | 4,900 | — | — |
| 2022-07-06 | $34.68 | $34.68 | 4,500 | — | — |
| 2022-07-05 | $35.84 | $35.84 | 34,700 | — | — |
| 2022-07-01 | $37.51 | $37.51 | 16,800 | — | — |
| 2022-06-30 | $37.40 | $37.40 | 32,800 | — | — |
| 2022-06-29 | $38.07 | $38.07 | 600 | — | — |
| 2022-06-28 | $38.11 | $38.11 | 1,000 | — | — |
| 2022-06-27 | $38.23 | $38.23 | 3,500 | — | — |
| 2022-06-24 | $38.24 | $38.24 | 23,100 | — | — |
| 2022-06-23 | $38.40 | $38.40 | 2,200 | — | — |
| 2022-06-22 | $38.90 | $38.90 | 4,500 | — | — |
| 2022-06-21 | $38.58 | $38.58 | 16,400 | — | — |
| 2022-06-17 | $38.92 | $38.92 | 4,800 | — | — |
| 2022-06-16 | $39.53 | $39.53 | 12,200 | — | — |
| 2022-06-15 | $38.69 | $38.69 | 14,100 | — | — |
| 2022-06-14 | $37.61 | $37.61 | 10,000 | — | — |
| 2022-06-13 | $38.22 | $38.22 | 19,900 | — | — |
| 2022-06-10 | $40.44 | $40.44 | 11,500 | — | — |
| 2022-06-09 | $39.32 | $39.32 | 7,900 | — | — |
| 2022-06-08 | $39.54 | $39.54 | 1,300 | — | — |
| 2022-06-07 | $39.61 | $39.61 | 5,400 | — | — |
| 2022-06-06 | $39.10 | $39.10 | 5,800 | — | — |
| 2022-06-03 | $39.49 | $39.49 | 18,500 | — | — |
| 2022-06-02 | $40.31 | $40.31 | 38,300 | — | — |
| 2022-06-01 | $39.37 | $39.37 | 8,300 | — | — |
| 2022-05-31 | $38.93 | $38.93 | 3,900 | — | — |
| 2022-05-27 | $39.58 | $39.58 | 3,500 | — | — |
| 2022-05-26 | $39.60 | $39.60 | 9,800 | — | — |
| 2022-05-25 | $39.75 | $39.75 | 5,100 | — | — |
| 2022-05-24 | $40.30 | $40.30 | 8,300 | — | — |
| 2022-05-23 | $39.68 | $39.68 | 4,600 | — | — |
| 2022-05-20 | $39.31 | $39.31 | 1,600 | — | — |
| 2022-05-19 | $39.22 | $39.22 | 8,700 | — | — |
| 2022-05-18 | $38.06 | $38.06 | 12,400 | — | — |
| 2022-05-17 | $38.03 | $38.03 | 6,100 | — | — |
| 2022-05-16 | $38.54 | $38.54 | 4,400 | — | — |
| 2022-05-13 | $37.75 | $37.75 | 8,600 | — | — |
| 2022-05-12 | $38.44 | $38.44 | 12,200 | — | — |
| 2022-05-11 | $39.78 | $39.78 | 7,200 | — | — |
| 2022-05-10 | $38.79 | $38.79 | 10,400 | — | — |
| 2022-05-09 | $39.76 | $39.76 | 21,900 | — | — |
| 2022-05-06 | $41.06 | $41.06 | 8,700 | — | — |
| 2022-05-05 | $40.85 | $40.85 | 12,400 | — | — |
| 2022-05-04 | $41.15 | $41.15 | 14,100 | — | — |
| 2022-05-03 | $40.37 | $40.37 | 6,400 | — | — |
| 2022-05-02 | $40.23 | $40.23 | 33,000 | — | — |
| 2022-04-29 | $41.57 | $41.57 | 27,800 | — | — |
| 2022-04-28 | $41.69 | $41.69 | 4,800 | — | — |
| 2022-04-27 | $41.22 | $41.22 | 8,900 | — | — |
| 2022-04-26 | $41.91 | $41.91 | 35,000 | — | — |
| 2022-04-25 | $41.76 | $41.76 | 67,200 | — | — |
| 2022-04-22 | $43.36 | $43.36 | 18,100 | — | — |
| 2022-04-21 | $44.21 | $44.21 | 9,500 | — | — |
| 2022-04-20 | $44.56 | $44.56 | 4,700 | — | — |
| 2022-04-19 | $44.08 | $44.08 | 6,600 | — | — |
| 2022-04-18 | $45.55 | $45.55 | 17,200 | — | — |
| 2022-04-14 | $45.25 | $45.25 | 9,700 | — | — |
| 2022-04-13 | $45.60 | $45.60 | 26,900 | — | — |
| 2022-04-12 | $45.09 | $45.09 | 14,400 | — | — |
| 2022-04-11 | $44.42 | $44.42 | 35,500 | — | — |
| 2022-04-08 | $43.96 | $43.96 | 20,300 | — | — |
| 2022-04-07 | $43.51 | $43.51 | 12,500 | — | — |
| 2022-04-06 | $43.10 | $43.10 | 4,400 | — | — |
| 2022-04-05 | $42.96 | $42.96 | 11,100 | — | — |
| 2022-04-04 | $43.47 | $43.47 | 6,600 | — | — |
| 2022-04-01 | $43.25 | $43.25 | 6,300 | — | — |
| 2022-03-31 | $43.82 | $43.82 | 5,900 | — | — |
| 2022-03-30 | $43.70 | $43.70 | 6,400 | — | — |
| 2022-03-29 | $43.12 | $43.12 | 12,600 | — | — |
| 2022-03-28 | $42.95 | $42.95 | 7,900 | — | — |
| 2022-03-25 | $44.52 | $44.52 | 29,000 | — | — |
| 2022-03-24 | $44.93 | $44.93 | 15,500 | — | — |
| 2022-03-23 | $44.34 | $44.34 | 16,600 | — | — |
| 2022-03-22 | $43.18 | $43.18 | 7,200 | — | — |
| 2022-03-21 | $43.80 | $43.80 | 13,000 | — | — |
| 2022-03-18 | $43.00 | $43.00 | 12,300 | — | — |
| 2022-03-17 | $43.77 | $43.77 | 23,500 | — | — |
| 2022-03-16 | $43.41 | $43.41 | 29,400 | — | — |
| 2022-03-15 | $42.95 | $42.95 | 40,500 | — | — |
| 2022-03-14 | $44.63 | $44.63 | 84,400 | — | — |
| 2022-03-11 | $46.08 | $46.08 | 38,600 | — | — |
| 2022-03-10 | $46.78 | $46.78 | 60,100 | — | — |
| 2022-03-09 | $46.31 | $46.31 | 371,600 | — | — |
| 2022-03-08 | $61.49 | $61.49 | 137,800 | — | — |
| 2022-03-07 | $58.00 | $58.00 | 198,500 | — | — |
| 2022-03-04 | $52.00 | $52.00 | 426,700 | — | — |
| 2022-03-03 | $44.09 | $44.09 | 21,200 | — | — |
| 2022-03-02 | $43.70 | $43.70 | 17,400 | — | — |
| 2022-03-01 | $44.29 | $44.29 | 47,800 | — | — |
| 2022-02-28 | $42.82 | $42.82 | 44,700 | — | — |
| 2022-02-25 | $42.33 | $42.33 | 17,800 | — | — |
| 2022-02-24 | $42.22 | $42.22 | 23,600 | — | — |
| 2022-02-23 | $42.83 | $42.83 | 3,000 | — | — |
| 2022-02-22 | $42.27 | $42.27 | 11,400 | — | — |
| 2022-02-18 | $42.17 | $42.17 | 7,200 | — | — |
| 2022-02-17 | $42.22 | $42.22 | 14,900 | — | — |
| 2022-02-16 | $41.28 | $41.28 | 4,300 | — | — |
| 2022-02-15 | $40.43 | $40.43 | 32,300 | — | — |
| 2022-02-14 | $41.27 | $41.27 | 38,200 | — | — |
| 2022-02-11 | $40.67 | $40.67 | 48,400 | — | — |
| 2022-02-10 | $39.18 | $39.18 | 4,700 | — | — |
| 2022-02-09 | $39.43 | $39.43 | 5,700 | — | — |
| 2022-02-08 | $39.20 | $39.20 | 8,700 | — | — |
| 2022-02-07 | $38.98 | $38.98 | 6,900 | — | — |
| 2022-02-04 | $38.35 | $38.35 | 8,100 | — | — |
| 2022-02-03 | $38.29 | $38.29 | 4,600 | — | — |
| 2022-02-02 | $38.31 | $38.31 | 3,900 | — | — |
| 2022-02-01 | $38.11 | $38.11 | 9,700 | — | — |
| 2022-01-31 | $37.99 | $37.99 | 2,900 | — | — |
| 2022-01-28 | $37.61 | $37.61 | 10,200 | — | — |
| 2022-01-27 | $37.88 | $37.88 | 17,200 | — | — |
| 2022-01-26 | $38.92 | $38.92 | 9,200 | — | — |
| 2022-01-25 | $40.17 | $40.17 | 15,600 | — | — |
| 2022-01-24 | $39.96 | $39.96 | 12,100 | — | — |
| 2022-01-21 | $39.43 | $39.43 | 5,200 | — | — |
| 2022-01-20 | $40.02 | $40.02 | 11,700 | — | — |
| 2022-01-19 | $39.97 | $39.97 | 4,800 | — | — |
| 2022-01-18 | $38.86 | $38.86 | 4,500 | — | — |
| 2022-01-14 | $38.97 | $38.97 | 1,300 | — | — |
| 2022-01-13 | $39.17 | $39.17 | 1,400 | — | — |
| 2022-01-12 | $39.32 | $39.32 | 800 | — | — |
| 2022-01-11 | $39.08 | $39.08 | 7,600 | — | — |
| 2022-01-10 | $38.36 | $38.36 | 9,200 | — | — |
| 2022-01-07 | $38.50 | $38.50 | 2,000 | — | — |
| 2022-01-06 | $37.56 | $37.56 | 13,400 | — | — |
| 2022-01-05 | $38.84 | $38.84 | 12,000 | — | — |
| 2022-01-04 | $38.84 | $38.84 | 3,300 | — | — |
| 2022-01-03 | $38.25 | $38.25 | 15,100 | — | — |