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
- 2006-10-30 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 | $33.71 | $33.71 | 123,200 | — | — |
| 2022-12-29 | $33.64 | $33.64 | 195,200 | — | — |
| 2022-12-28 | $33.65 | $33.65 | 133,300 | — | — |
| 2022-12-27 | $34.05 | $34.05 | 141,100 | — | — |
| 2022-12-23 | $33.65 | $33.65 | 92,000 | — | — |
| 2022-12-22 | $33.28 | $33.28 | 118,800 | — | — |
| 2022-12-21 | $33.84 | $33.84 | 388,000 | — | — |
| 2022-12-20 | $33.40 | $33.40 | 224,200 | — | — |
| 2022-12-19 | $33.25 | $33.25 | 149,300 | — | — |
| 2022-12-16 | $33.62 | $33.62 | 359,000 | — | — |
| 2022-12-15 | $33.96 | $33.96 | 367,300 | — | — |
| 2022-12-14 | $34.26 | $34.26 | 433,800 | — | — |
| 2022-12-13 | $34.35 | $34.35 | 234,300 | — | — |
| 2022-12-12 | $33.60 | $33.60 | 223,400 | — | — |
| 2022-12-09 | $33.23 | $33.23 | 287,100 | — | — |
| 2022-12-08 | $33.05 | $33.05 | 119,100 | — | — |
| 2022-12-07 | $32.98 | $32.98 | 180,000 | — | — |
| 2022-12-06 | $32.57 | $32.57 | 222,500 | — | — |
| 2022-12-05 | $33.01 | $33.01 | 179,000 | — | — |
| 2022-12-02 | $34.12 | $34.12 | 93,800 | — | — |
| 2022-12-01 | $34.76 | $34.76 | 93,700 | — | — |
| 2022-11-30 | $34.86 | $34.86 | 182,300 | — | — |
| 2022-11-29 | $34.41 | $34.41 | 161,400 | — | — |
| 2022-11-28 | $34.11 | $34.11 | 162,000 | — | — |
| 2022-11-25 | $34.38 | $34.38 | 63,200 | — | — |
| 2022-11-23 | $34.82 | $34.82 | 370,100 | — | — |
| 2022-11-22 | $34.83 | $34.83 | 120,100 | — | — |
| 2022-11-21 | $34.37 | $34.37 | 119,500 | — | — |
| 2022-11-18 | $34.23 | $34.23 | 140,200 | — | — |
| 2022-11-17 | $34.40 | $34.40 | 268,900 | — | — |
| 2022-11-16 | $34.81 | $34.81 | 89,800 | — | — |
| 2022-11-15 | $35.16 | $35.16 | 189,400 | — | — |
| 2022-11-14 | $34.86 | $34.86 | 301,100 | — | — |
| 2022-11-11 | $34.97 | $34.97 | 137,400 | — | — |
| 2022-11-10 | $34.50 | $34.50 | 190,500 | — | — |
| 2022-11-09 | $34.03 | $34.03 | 174,200 | — | — |
| 2022-11-08 | $34.76 | $34.76 | 404,400 | — | — |
| 2022-11-07 | $35.10 | $35.10 | 116,400 | — | — |
| 2022-11-04 | $35.13 | $35.13 | 112,200 | — | — |
| 2022-11-03 | $33.68 | $33.68 | 156,000 | — | — |
| 2022-11-02 | $34.01 | $34.01 | 188,400 | — | — |
| 2022-11-01 | $33.84 | $33.84 | 112,200 | — | — |
| 2022-10-31 | $33.52 | $33.52 | 128,700 | — | — |
| 2022-10-28 | $33.27 | $33.27 | 380,200 | — | — |
| 2022-10-27 | $33.56 | $33.56 | 188,000 | — | — |
| 2022-10-26 | $33.87 | $33.87 | 118,200 | — | — |
| 2022-10-25 | $33.42 | $33.42 | 116,400 | — | — |
| 2022-10-24 | $33.05 | $33.05 | 109,400 | — | — |
| 2022-10-21 | $32.99 | $32.99 | 128,200 | — | — |
| 2022-10-20 | $32.91 | $32.91 | 125,200 | — | — |
| 2022-10-19 | $32.84 | $32.84 | 122,400 | — | — |
| 2022-10-18 | $33.08 | $33.08 | 59,500 | — | — |
| 2022-10-17 | $33.42 | $33.42 | 158,900 | — | — |
| 2022-10-14 | $33.70 | $33.70 | 457,200 | — | — |
| 2022-10-13 | $34.39 | $34.39 | 383,100 | — | — |
| 2022-10-12 | $34.00 | $34.00 | 44,100 | — | — |
| 2022-10-11 | $34.09 | $34.09 | 116,700 | — | — |
| 2022-10-10 | $34.41 | $34.41 | 46,900 | — | — |
| 2022-10-07 | $34.71 | $34.71 | 84,600 | — | — |
| 2022-10-06 | $34.73 | $34.73 | 95,700 | — | — |
| 2022-10-05 | $34.74 | $34.74 | 168,300 | — | — |
| 2022-10-04 | $34.31 | $34.31 | 974,900 | — | — |
| 2022-10-03 | $33.48 | $33.48 | 2,366,000 | — | — |
| 2022-09-30 | $32.91 | $32.91 | 276,400 | — | — |
| 2022-09-29 | $33.33 | $33.33 | 81,200 | — | — |
| 2022-09-28 | $33.42 | $33.42 | 183,500 | — | — |
| 2022-09-27 | $32.56 | $32.56 | 306,800 | — | — |
| 2022-09-26 | $32.55 | $32.55 | 171,000 | — | — |
| 2022-09-23 | $33.20 | $33.20 | 207,600 | — | — |
| 2022-09-22 | $34.45 | $34.45 | 133,800 | — | — |
| 2022-09-21 | $34.77 | $34.77 | 72,400 | — | — |
| 2022-09-20 | $34.84 | $34.84 | 120,600 | — | — |
| 2022-09-19 | $34.81 | $34.81 | 115,800 | — | — |
| 2022-09-16 | $34.70 | $34.70 | 131,200 | — | — |
| 2022-09-15 | $35.01 | $35.01 | 234,500 | — | — |
| 2022-09-14 | $36.21 | $36.21 | 116,700 | — | — |
| 2022-09-13 | $35.85 | $35.85 | 344,000 | — | — |
| 2022-09-12 | $36.01 | $36.01 | 76,100 | — | — |
| 2022-09-09 | $35.23 | $35.23 | 86,300 | — | — |
| 2022-09-08 | $34.50 | $34.50 | 117,200 | — | — |
| 2022-09-07 | $34.21 | $34.21 | 113,800 | — | — |
| 2022-09-06 | $34.75 | $34.75 | 83,400 | — | — |
| 2022-09-02 | $35.43 | $35.43 | 58,000 | — | — |
| 2022-09-01 | $35.42 | $35.42 | 166,200 | — | — |
| 2022-08-31 | $36.16 | $36.16 | 192,100 | — | — |
| 2022-08-30 | $36.64 | $36.64 | 148,500 | — | — |
| 2022-08-29 | $37.38 | $37.38 | 92,900 | — | — |
| 2022-08-26 | $37.26 | $37.26 | 54,900 | — | — |
| 2022-08-25 | $37.08 | $37.08 | 78,200 | — | — |
| 2022-08-24 | $37.29 | $37.29 | 202,100 | — | — |
| 2022-08-23 | $37.06 | $37.06 | 196,200 | — | — |
| 2022-08-22 | $36.96 | $36.96 | 86,200 | — | — |
| 2022-08-19 | $36.41 | $36.41 | 120,800 | — | — |
| 2022-08-18 | $36.18 | $36.18 | 101,200 | — | — |
| 2022-08-17 | $36.10 | $36.10 | 53,400 | — | — |
| 2022-08-16 | $36.22 | $36.22 | 144,200 | — | — |
| 2022-08-15 | $36.20 | $36.20 | 151,800 | — | — |
| 2022-08-12 | $36.73 | $36.73 | 69,700 | — | — |
| 2022-08-11 | $36.72 | $36.72 | 177,800 | — | — |
| 2022-08-10 | $35.90 | $35.90 | 154,100 | — | — |
| 2022-08-09 | $35.15 | $35.15 | 181,900 | — | — |
| 2022-08-08 | $34.80 | $34.80 | 169,100 | — | — |
| 2022-08-05 | $34.78 | $34.78 | 169,800 | — | — |
| 2022-08-04 | $34.99 | $34.99 | 126,700 | — | — |
| 2022-08-03 | $35.01 | $35.01 | 119,800 | — | — |
| 2022-08-02 | $34.74 | $34.74 | 81,000 | — | — |
| 2022-08-01 | $35.65 | $35.65 | 181,500 | — | — |
| 2022-07-29 | $36.22 | $36.22 | 96,100 | — | — |
| 2022-07-28 | $35.89 | $35.89 | 86,100 | — | — |
| 2022-07-27 | $35.86 | $35.86 | 50,400 | — | — |
| 2022-07-26 | $35.32 | $35.32 | 68,200 | — | — |
| 2022-07-25 | $35.03 | $35.03 | 79,800 | — | — |
| 2022-07-22 | $34.32 | $34.32 | 257,700 | — | — |
| 2022-07-21 | $34.38 | $34.38 | 81,800 | — | — |
| 2022-07-20 | $34.67 | $34.67 | 244,900 | — | — |
| 2022-07-19 | $34.36 | $34.36 | 66,100 | — | — |
| 2022-07-18 | $34.45 | $34.45 | 85,100 | — | — |
| 2022-07-15 | $33.49 | $33.49 | 166,300 | — | — |
| 2022-07-14 | $32.97 | $32.97 | 85,500 | — | — |
| 2022-07-13 | $33.32 | $33.32 | 354,100 | — | — |
| 2022-07-12 | $32.88 | $32.88 | 125,700 | — | — |
| 2022-07-11 | $34.49 | $34.49 | 149,700 | — | — |
| 2022-07-08 | $34.23 | $34.23 | 81,000 | — | — |
| 2022-07-07 | $33.85 | $33.85 | 181,700 | — | — |
| 2022-07-06 | $32.52 | $32.52 | 1,045,500 | — | — |
| 2022-07-05 | $32.84 | $32.84 | 387,600 | — | — |
| 2022-07-01 | $34.68 | $34.68 | 241,800 | — | — |
| 2022-06-30 | $34.80 | $34.80 | 158,900 | — | — |
| 2022-06-29 | $36.16 | $36.16 | 132,000 | — | — |
| 2022-06-28 | $36.49 | $36.49 | 67,100 | — | — |
| 2022-06-27 | $36.14 | $36.14 | 113,400 | — | — |
| 2022-06-24 | $35.91 | $35.91 | 188,400 | — | — |
| 2022-06-23 | $35.78 | $35.78 | 396,900 | — | — |
| 2022-06-22 | $37.03 | $37.03 | 1,920,900 | — | — |
| 2022-06-21 | $37.62 | $37.62 | 1,411,500 | — | — |
| 2022-06-17 | $37.85 | $37.85 | 335,600 | — | — |
| 2022-06-16 | $38.98 | $38.98 | 172,500 | — | — |
| 2022-06-15 | $39.06 | $39.06 | 274,800 | — | — |
| 2022-06-14 | $38.53 | $38.53 | 255,700 | — | — |
| 2022-06-13 | $39.87 | $39.87 | 230,400 | — | — |
| 2022-06-10 | $40.83 | $40.83 | 104,700 | — | — |
| 2022-06-09 | $41.11 | $41.11 | 78,900 | — | — |
| 2022-06-08 | $40.99 | $40.99 | 134,900 | — | — |
| 2022-06-07 | $41.20 | $41.20 | 93,700 | — | — |
| 2022-06-06 | $40.99 | $40.99 | 86,400 | — | — |
| 2022-06-03 | $40.54 | $40.54 | 91,600 | — | — |
| 2022-06-02 | $40.42 | $40.42 | 140,900 | — | — |
| 2022-06-01 | $39.95 | $39.95 | 165,500 | — | — |
| 2022-05-31 | $39.46 | $39.46 | 129,600 | — | — |
| 2022-05-27 | $40.25 | $40.25 | 87,400 | — | — |
| 2022-05-26 | $39.88 | $39.88 | 84,400 | — | — |
| 2022-05-25 | $39.66 | $39.66 | 50,000 | — | — |
| 2022-05-24 | $39.54 | $39.54 | 112,200 | — | — |
| 2022-05-23 | $39.70 | $39.70 | 99,000 | — | — |
| 2022-05-20 | $38.99 | $38.99 | 148,000 | — | — |
| 2022-05-19 | $39.09 | $39.09 | 175,600 | — | — |
| 2022-05-18 | $38.63 | $38.63 | 127,100 | — | — |
| 2022-05-17 | $39.31 | $39.31 | 190,900 | — | — |
| 2022-05-16 | $39.26 | $39.26 | 184,800 | — | — |
| 2022-05-13 | $38.51 | $38.51 | 92,700 | — | — |
| 2022-05-12 | $37.88 | $37.88 | 280,200 | — | — |
| 2022-05-11 | $38.17 | $38.17 | 104,000 | — | — |
| 2022-05-10 | $36.88 | $36.88 | 238,100 | — | — |
| 2022-05-09 | $37.02 | $37.02 | 288,200 | — | — |
| 2022-05-06 | $39.12 | $39.12 | 162,800 | — | — |
| 2022-05-05 | $39.73 | $39.73 | 1,180,300 | — | — |
| 2022-05-04 | $39.68 | $39.68 | 129,500 | — | — |
| 2022-05-03 | $38.43 | $38.43 | 125,000 | — | — |
| 2022-05-02 | $38.68 | $38.68 | 171,300 | — | — |
| 2022-04-29 | $38.60 | $38.60 | 166,200 | — | — |
| 2022-04-28 | $39.02 | $39.02 | 223,900 | — | — |
| 2022-04-27 | $38.78 | $38.78 | 67,800 | — | — |
| 2022-04-26 | $38.39 | $38.39 | 164,600 | — | — |
| 2022-04-25 | $38.10 | $38.10 | 327,500 | — | — |
| 2022-04-22 | $38.40 | $38.40 | 121,800 | — | — |
| 2022-04-21 | $39.26 | $39.26 | 114,800 | — | — |
| 2022-04-20 | $39.25 | $39.25 | 371,800 | — | — |
| 2022-04-19 | $39.28 | $39.28 | 179,300 | — | — |
| 2022-04-18 | $40.58 | $40.58 | 211,800 | — | — |
| 2022-04-14 | $39.67 | $39.67 | 202,500 | — | — |
| 2022-04-13 | $39.36 | $39.36 | 134,100 | — | — |
| 2022-04-12 | $38.45 | $38.45 | 293,400 | — | — |
| 2022-04-11 | $37.67 | $37.67 | 206,500 | — | — |
| 2022-04-08 | $37.76 | $37.76 | 133,700 | — | — |
| 2022-04-07 | $37.32 | $37.32 | 157,000 | — | — |
| 2022-04-06 | $37.10 | $37.10 | 133,900 | — | — |
| 2022-04-05 | $37.37 | $37.37 | 120,600 | — | — |
| 2022-04-04 | $37.38 | $37.38 | 108,200 | — | — |
| 2022-04-01 | $36.95 | $36.95 | 747,800 | — | — |
| 2022-03-31 | $36.91 | $36.91 | 475,700 | — | — |
| 2022-03-30 | $37.63 | $37.63 | 108,900 | — | — |
| 2022-03-29 | $36.87 | $36.87 | 276,400 | — | — |
| 2022-03-28 | $37.19 | $37.19 | 161,000 | — | — |
| 2022-03-25 | $38.78 | $38.78 | 257,000 | — | — |
| 2022-03-24 | $38.70 | $38.70 | 607,200 | — | — |
| 2022-03-23 | $38.50 | $38.50 | 208,500 | — | — |
| 2022-03-22 | $37.42 | $37.42 | 160,700 | — | — |
| 2022-03-21 | $37.52 | $37.52 | 252,900 | — | — |
| 2022-03-18 | $36.36 | $36.36 | 191,000 | — | — |
| 2022-03-17 | $36.29 | $36.29 | 208,000 | — | — |
| 2022-03-16 | $35.10 | $35.10 | 223,600 | — | — |
| 2022-03-15 | $35.10 | $35.10 | 247,500 | — | — |
| 2022-03-14 | $35.99 | $35.99 | 414,700 | — | — |
| 2022-03-11 | $37.06 | $37.06 | 245,200 | — | — |
| 2022-03-10 | $36.47 | $36.47 | 676,000 | — | — |
| 2022-03-09 | $36.98 | $36.98 | 1,906,200 | — | — |
| 2022-03-08 | $40.07 | $40.07 | 1,120,200 | — | — |
| 2022-03-07 | $39.49 | $39.49 | 1,139,000 | — | — |
| 2022-03-04 | $37.96 | $37.96 | 1,581,800 | — | — |
| 2022-03-03 | $37.05 | $37.05 | 476,600 | — | — |
| 2022-03-02 | $36.54 | $36.54 | 529,200 | — | — |
| 2022-03-01 | $35.56 | $35.56 | 2,665,700 | — | — |
| 2022-02-28 | $33.94 | $33.94 | 243,600 | — | — |
| 2022-02-25 | $33.20 | $33.20 | 178,500 | — | — |
| 2022-02-24 | $34.04 | $34.04 | 409,400 | — | — |
| 2022-02-23 | $33.66 | $33.66 | 1,721,500 | — | — |
| 2022-02-22 | $33.36 | $33.36 | 241,300 | — | — |
| 2022-02-18 | $32.83 | $32.83 | 219,300 | — | — |
| 2022-02-17 | $32.75 | $32.75 | 121,100 | — | — |
| 2022-02-16 | $32.51 | $32.51 | 180,500 | — | — |
| 2022-02-15 | $32.23 | $32.23 | 146,400 | — | — |
| 2022-02-14 | $32.60 | $32.60 | 178,200 | — | — |
| 2022-02-11 | $32.42 | $32.42 | 198,600 | — | — |
| 2022-02-10 | $31.96 | $31.96 | 321,400 | — | — |
| 2022-02-09 | $32.23 | $32.23 | 466,600 | — | — |
| 2022-02-08 | $31.93 | $31.93 | 332,900 | — | — |
| 2022-02-07 | $32.11 | $32.11 | 406,700 | — | — |
| 2022-02-04 | $32.10 | $32.10 | 124,700 | — | — |
| 2022-02-03 | $32.07 | $32.07 | 126,200 | — | — |
| 2022-02-02 | $32.34 | $32.34 | 319,200 | — | — |
| 2022-02-01 | $31.95 | $31.95 | 3,049,200 | — | — |
| 2022-01-31 | $31.62 | $31.62 | 267,100 | — | — |
| 2022-01-28 | $31.37 | $31.37 | 138,000 | — | — |
| 2022-01-27 | $31.10 | $31.10 | 128,600 | — | — |
| 2022-01-26 | $30.95 | $30.95 | 491,000 | — | — |
| 2022-01-25 | $30.80 | $30.80 | 187,300 | — | — |
| 2022-01-24 | $30.55 | $30.55 | 447,400 | — | — |
| 2022-01-21 | $30.64 | $30.64 | 739,600 | — | — |
| 2022-01-20 | $30.74 | $30.74 | 106,700 | — | — |
| 2022-01-19 | $30.70 | $30.70 | 357,500 | — | — |
| 2022-01-18 | $30.38 | $30.38 | 580,900 | — | — |
| 2022-01-14 | $30.20 | $30.20 | 306,800 | — | — |
| 2022-01-13 | $29.90 | $29.90 | 88,600 | — | — |
| 2022-01-12 | $30.40 | $30.40 | 106,400 | — | — |
| 2022-01-11 | $29.90 | $29.90 | 113,100 | — | — |
| 2022-01-10 | $29.32 | $29.32 | 83,600 | — | — |
| 2022-01-07 | $29.42 | $29.42 | 94,500 | — | — |
| 2022-01-06 | $29.23 | $29.23 | 185,700 | — | — |
| 2022-01-05 | $29.13 | $29.13 | 446,300 | — | — |
| 2022-01-04 | $29.18 | $29.18 | 672,800 | — | — |
| 2022-01-03 | $28.84 | $28.84 | 4,319,300 | — | — |