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
- 2001-07-05 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 | $35.95 | $67.17 | 200 | — | — |
| 2022-12-29 | $35.93 | $67.13 | 1,200 | — | — |
| 2022-12-28 | $35.44 | $66.22 | 300 | — | — |
| 2022-12-27 | $35.53 | $66.38 | 12,200 | — | — |
| 2022-12-23 | $36.02 | $67.30 | 900 | — | — |
| 2022-12-22 | $36.59 | $68.36 | 100 | — | — |
| 2022-12-21 | $36.59 | $68.36 | 400 | — | — |
| 2022-12-20 | $36.70 | $68.57 | 0 | — | — |
| 2022-12-19 | $36.70 | $68.57 | 0 | — | — |
| 2022-12-16 | $36.70 | $68.57 | 0 | — | — |
| 2022-12-15 | $36.70 | $68.57 | 0 | — | — |
| 2022-12-14 | $36.70 | $68.57 | 100 | — | — |
| 2022-12-13 | $36.70 | $68.57 | 0 | — | — |
| 2022-12-12 | $36.70 | $68.57 | 100 | — | — |
| 2022-12-09 | $36.80 | $68.76 | 300 | — | — |
| 2022-12-08 | $36.75 | $68.66 | 0 | — | — |
| 2022-12-07 | $36.75 | $68.66 | 400 | — | — |
| 2022-12-06 | $37.40 | $69.88 | 500 | — | — |
| 2022-12-05 | $37.01 | $69.15 | 100 | — | — |
| 2022-12-02 | $37.00 | $69.13 | 0 | — | — |
| 2022-12-01 | $37.00 | $69.13 | 200 | — | — |
| 2022-11-30 | $37.50 | $70.06 | 300 | — | — |
| 2022-11-29 | $37.47 | $70.01 | 100 | — | — |
| 2022-11-28 | $36.76 | $68.68 | 100 | — | — |
| 2022-11-25 | $37.50 | $70.06 | 0 | — | — |
| 2022-11-23 | $37.50 | $70.06 | 300 | — | — |
| 2022-11-22 | $37.75 | $70.53 | 4,900 | — | — |
| 2022-11-21 | $37.55 | $70.16 | 2,200 | — | — |
| 2022-11-18 | $37.55 | $70.16 | 200 | — | — |
| 2022-11-17 | $37.55 | $70.16 | 1,200 | — | — |
| 2022-11-16 | $37.75 | $70.53 | 0 | — | — |
| 2022-11-15 | $37.75 | $70.53 | 700 | — | — |
| 2022-11-14 | $38.00 | $71.00 | 400 | — | — |
| 2022-11-11 | $37.01 | $69.15 | 0 | — | — |
| 2022-11-10 | $37.01 | $69.15 | 0 | — | — |
| 2022-11-09 | $37.01 | $69.15 | 0 | — | — |
| 2022-11-08 | $37.01 | $69.15 | 1,300 | — | — |
| 2022-11-07 | $37.01 | $69.15 | 0 | — | — |
| 2022-11-04 | $37.01 | $69.15 | 1,700 | — | — |
| 2022-11-03 | $36.94 | $68.46 | 800 | — | — |
| 2022-11-02 | $36.50 | $67.64 | 200 | — | — |
| 2022-11-01 | $36.50 | $67.64 | 0 | — | — |
| 2022-10-31 | $36.50 | $67.64 | 200 | — | — |
| 2022-10-28 | $36.43 | $67.51 | 0 | — | — |
| 2022-10-27 | $36.43 | $67.51 | 200 | — | — |
| 2022-10-26 | $36.21 | $67.11 | 0 | — | — |
| 2022-10-25 | $36.21 | $67.11 | 6,500 | — | — |
| 2022-10-24 | $36.40 | $67.46 | 100 | — | — |
| 2022-10-21 | $36.38 | $67.42 | 0 | — | — |
| 2022-10-20 | $36.38 | $67.42 | 0 | — | — |
| 2022-10-19 | $36.38 | $67.42 | 200 | — | — |
| 2022-10-18 | $36.40 | $67.46 | 0 | — | — |
| 2022-10-17 | $36.40 | $67.46 | 0 | — | — |
| 2022-10-14 | $36.40 | $67.46 | 0 | — | — |
| 2022-10-13 | $36.40 | $67.46 | 0 | — | — |
| 2022-10-12 | $36.40 | $67.46 | 100 | — | — |
| 2022-10-11 | $36.40 | $67.46 | 1,100 | — | — |
| 2022-10-10 | $35.98 | $66.68 | 1,200 | — | — |
| 2022-10-07 | $35.98 | $66.68 | 0 | — | — |
| 2022-10-06 | $35.98 | $66.68 | 700 | — | — |
| 2022-10-05 | $36.50 | $67.64 | 2,700 | — | — |
| 2022-10-04 | $36.92 | $68.42 | 0 | — | — |
| 2022-10-03 | $36.92 | $68.42 | 0 | — | — |
| 2022-09-30 | $36.92 | $68.42 | 0 | — | — |
| 2022-09-29 | $36.92 | $68.42 | 0 | — | — |
| 2022-09-28 | $36.92 | $68.42 | 1,600 | — | — |
| 2022-09-27 | $36.98 | $68.53 | 0 | — | — |
| 2022-09-26 | $36.98 | $68.53 | 0 | — | — |
| 2022-09-23 | $36.98 | $68.53 | 100 | — | — |
| 2022-09-22 | $37.00 | $68.57 | 400 | — | — |
| 2022-09-21 | $37.19 | $68.92 | 500 | — | — |
| 2022-09-20 | $37.17 | $68.88 | 300 | — | — |
| 2022-09-19 | $36.98 | $68.53 | 0 | — | — |
| 2022-09-16 | $36.98 | $68.53 | 0 | — | — |
| 2022-09-15 | $36.98 | $68.53 | 0 | — | — |
| 2022-09-14 | $36.98 | $68.53 | 0 | — | — |
| 2022-09-13 | $36.98 | $68.53 | 300 | — | — |
| 2022-09-12 | $36.95 | $68.48 | 0 | — | — |
| 2022-09-09 | $36.95 | $68.48 | 0 | — | — |
| 2022-09-08 | $36.95 | $68.48 | 0 | — | — |
| 2022-09-07 | $36.95 | $68.48 | 200 | — | — |
| 2022-09-06 | $36.97 | $68.51 | 0 | — | — |
| 2022-09-02 | $36.97 | $68.51 | 0 | — | — |
| 2022-09-01 | $36.97 | $68.51 | 0 | — | — |
| 2022-08-31 | $36.97 | $68.51 | 3,500 | — | — |
| 2022-08-30 | $37.90 | $70.24 | 0 | — | — |
| 2022-08-29 | $37.90 | $70.24 | 0 | — | — |
| 2022-08-26 | $37.90 | $70.24 | 0 | — | — |
| 2022-08-25 | $37.90 | $70.24 | 0 | — | — |
| 2022-08-24 | $37.90 | $70.24 | 0 | — | — |
| 2022-08-23 | $37.90 | $70.24 | 0 | — | — |
| 2022-08-22 | $37.90 | $70.24 | 1,400 | — | — |
| 2022-08-19 | $37.99 | $70.40 | 2,600 | — | — |
| 2022-08-18 | $37.79 | $70.03 | 0 | — | — |
| 2022-08-17 | $37.79 | $70.03 | 1,400 | — | — |
| 2022-08-16 | $37.79 | $70.03 | 0 | — | — |
| 2022-08-15 | $37.79 | $70.03 | 0 | — | — |
| 2022-08-12 | $37.79 | $70.03 | 600 | — | — |
| 2022-08-11 | $37.89 | $70.22 | 100 | — | — |
| 2022-08-10 | $37.89 | $70.22 | 200 | — | — |
| 2022-08-09 | $37.89 | $70.22 | 400 | — | — |
| 2022-08-08 | $36.20 | $67.09 | 0 | — | — |
| 2022-08-05 | $36.20 | $67.09 | 0 | — | — |
| 2022-08-04 | $36.20 | $66.55 | 9,600 | — | — |
| 2022-08-03 | $37.97 | $69.80 | 800 | — | — |
| 2022-08-02 | $36.00 | $66.18 | 400 | — | — |
| 2022-08-01 | $36.00 | $66.18 | 0 | — | — |
| 2022-07-29 | $36.00 | $66.18 | 1,400 | — | — |
| 2022-07-28 | $34.99 | $64.32 | 0 | — | — |
| 2022-07-27 | $34.99 | $64.32 | 3,600 | — | — |
| 2022-07-26 | $34.99 | $64.32 | 0 | — | — |
| 2022-07-25 | $34.99 | $64.32 | 600 | — | — |
| 2022-07-22 | $35.19 | $64.69 | 0 | — | — |
| 2022-07-21 | $35.19 | $64.69 | 700 | — | — |
| 2022-07-20 | $35.40 | $65.08 | 0 | — | — |
| 2022-07-19 | $35.40 | $65.08 | 0 | — | — |
| 2022-07-18 | $35.40 | $65.08 | 0 | — | — |
| 2022-07-15 | $35.40 | $65.08 | 0 | — | — |
| 2022-07-14 | $35.40 | $65.08 | 0 | — | — |
| 2022-07-13 | $35.40 | $65.08 | 200 | — | — |
| 2022-07-12 | $35.41 | $65.10 | 2,600 | — | — |
| 2022-07-11 | $35.44 | $65.15 | 0 | — | — |
| 2022-07-08 | $35.44 | $65.15 | 0 | — | — |
| 2022-07-07 | $35.44 | $65.15 | 0 | — | — |
| 2022-07-06 | $35.44 | $65.15 | 200 | — | — |
| 2022-07-05 | $35.44 | $65.15 | 0 | — | — |
| 2022-07-01 | $35.44 | $65.15 | 0 | — | — |
| 2022-06-30 | $35.44 | $65.15 | 900 | — | — |
| 2022-06-29 | $35.33 | $64.95 | 0 | — | — |
| 2022-06-28 | $35.33 | $64.95 | 0 | — | — |
| 2022-06-27 | $35.33 | $64.95 | 0 | — | — |
| 2022-06-24 | $35.33 | $64.95 | 0 | — | — |
| 2022-06-23 | $35.33 | $64.95 | 0 | — | — |
| 2022-06-22 | $35.33 | $64.95 | 1,300 | — | — |
| 2022-06-21 | $35.49 | $65.24 | 0 | — | — |
| 2022-06-17 | $35.49 | $65.24 | 0 | — | — |
| 2022-06-16 | $35.49 | $65.24 | 400 | — | — |
| 2022-06-15 | $35.50 | $65.26 | 200 | — | — |
| 2022-06-14 | $35.50 | $65.26 | 700 | — | — |
| 2022-06-13 | $35.90 | $66.00 | 1,100 | — | — |
| 2022-06-10 | $35.50 | $65.26 | 1,800 | — | — |
| 2022-06-09 | $35.93 | $66.05 | 2,400 | — | — |
| 2022-06-08 | $35.96 | $66.11 | 700 | — | — |
| 2022-06-07 | $35.97 | $66.13 | 0 | — | — |
| 2022-06-06 | $35.97 | $66.13 | 300 | — | — |
| 2022-06-03 | $35.98 | $66.14 | 200 | — | — |
| 2022-06-02 | $35.99 | $66.16 | 0 | — | — |
| 2022-06-01 | $35.99 | $66.16 | 300 | — | — |
| 2022-05-31 | $35.50 | $65.26 | 400 | — | — |
| 2022-05-27 | $35.34 | $64.97 | 0 | — | — |
| 2022-05-26 | $35.34 | $64.97 | 100 | — | — |
| 2022-05-25 | $36.00 | $66.18 | 300 | — | — |
| 2022-05-24 | $36.05 | $66.27 | 0 | — | — |
| 2022-05-23 | $36.05 | $66.27 | 0 | — | — |
| 2022-05-20 | $36.05 | $66.27 | 0 | — | — |
| 2022-05-19 | $36.05 | $66.27 | 0 | — | — |
| 2022-05-18 | $36.05 | $66.27 | 3,200 | — | — |
| 2022-05-17 | $35.50 | $65.26 | 1,600 | — | — |
| 2022-05-16 | $35.25 | $64.80 | 2,400 | — | — |
| 2022-05-13 | $34.90 | $64.16 | 0 | — | — |
| 2022-05-12 | $34.90 | $64.16 | 1,000 | — | — |
| 2022-05-11 | $34.90 | $64.16 | 400 | — | — |
| 2022-05-10 | $34.90 | $64.16 | 0 | — | — |
| 2022-05-09 | $34.90 | $64.16 | 100 | — | — |
| 2022-05-06 | $34.66 | $63.72 | 1,000 | — | — |
| 2022-05-05 | $34.88 | $64.12 | 100 | — | — |
| 2022-05-04 | $34.88 | $64.12 | 100 | — | — |
| 2022-05-03 | $34.90 | $64.16 | 0 | — | — |
| 2022-05-02 | $34.90 | $63.64 | 0 | — | — |
| 2022-04-29 | $34.90 | $63.64 | 0 | — | — |
| 2022-04-28 | $34.90 | $63.13 | 200 | — | — |
| 2022-04-27 | $34.90 | $63.13 | 800 | — | — |
| 2022-04-26 | $34.82 | $62.99 | 900 | — | — |
| 2022-04-25 | $34.90 | $63.13 | 200 | — | — |
| 2022-04-22 | $35.00 | $63.31 | 1,000 | — | — |
| 2022-04-21 | $35.25 | $63.77 | 0 | — | — |
| 2022-04-20 | $35.25 | $63.77 | 100 | — | — |
| 2022-04-19 | $35.25 | $63.77 | 1,600 | — | — |
| 2022-04-18 | $35.47 | $64.17 | 0 | — | — |
| 2022-04-14 | $35.47 | $64.17 | 0 | — | — |
| 2022-04-13 | $35.47 | $64.17 | 0 | — | — |
| 2022-04-12 | $35.47 | $64.17 | 0 | — | — |
| 2022-04-11 | $35.47 | $64.17 | 800 | — | — |
| 2022-04-08 | $35.45 | $64.13 | 0 | — | — |
| 2022-04-07 | $35.45 | $64.13 | 0 | — | — |
| 2022-04-06 | $35.45 | $64.13 | 0 | — | — |
| 2022-04-05 | $35.45 | $64.13 | 0 | — | — |
| 2022-04-04 | $35.45 | $64.13 | 0 | — | — |
| 2022-04-01 | $35.45 | $64.13 | 0 | — | — |
| 2022-03-31 | $35.45 | $64.13 | 4,400 | — | — |
| 2022-03-30 | $35.50 | $64.22 | 100 | — | — |
| 2022-03-29 | $35.50 | $64.22 | 100 | — | — |
| 2022-03-28 | $35.45 | $64.13 | 600 | — | — |
| 2022-03-25 | $35.40 | $64.04 | 0 | — | — |
| 2022-03-24 | $35.40 | $64.04 | 300 | — | — |
| 2022-03-23 | $35.40 | $64.04 | 0 | — | — |
| 2022-03-22 | $35.40 | $64.04 | 100 | — | — |
| 2022-03-21 | $35.40 | $64.04 | 300 | — | — |
| 2022-03-18 | $35.40 | $64.04 | 600 | — | — |
| 2022-03-17 | $35.00 | $63.31 | 2,500 | — | — |
| 2022-03-16 | $35.25 | $63.77 | 0 | — | — |
| 2022-03-15 | $35.25 | $63.77 | 0 | — | — |
| 2022-03-14 | $35.25 | $63.77 | 900 | — | — |
| 2022-03-11 | $35.99 | $65.11 | 0 | — | — |
| 2022-03-10 | $35.99 | $65.11 | 400 | — | — |
| 2022-03-09 | $34.95 | $63.22 | 0 | — | — |
| 2022-03-08 | $34.95 | $63.22 | 200 | — | — |
| 2022-03-07 | $34.95 | $63.22 | 0 | — | — |
| 2022-03-04 | $34.95 | $63.22 | 200 | — | — |
| 2022-03-03 | $36.00 | $65.12 | 1,300 | — | — |
| 2022-03-02 | $36.00 | $65.12 | 0 | — | — |
| 2022-03-01 | $36.00 | $65.12 | 0 | — | — |
| 2022-02-28 | $36.00 | $65.12 | 2,100 | — | — |
| 2022-02-25 | $36.00 | $65.12 | 0 | — | — |
| 2022-02-24 | $36.00 | $65.12 | 200 | — | — |
| 2022-02-23 | $35.95 | $65.03 | 0 | — | — |
| 2022-02-22 | $35.95 | $65.03 | 700 | — | — |
| 2022-02-18 | $35.75 | $64.67 | 3,300 | — | — |
| 2022-02-17 | $34.90 | $63.13 | 0 | — | — |
| 2022-02-16 | $34.90 | $63.13 | 1,500 | — | — |
| 2022-02-15 | $34.90 | $63.13 | 500 | — | — |
| 2022-02-14 | $34.85 | $63.04 | 200 | — | — |
| 2022-02-11 | $35.00 | $63.31 | 0 | — | — |
| 2022-02-10 | $35.00 | $63.31 | 5,100 | — | — |
| 2022-02-09 | $35.00 | $63.31 | 0 | — | — |
| 2022-02-08 | $35.00 | $63.31 | 100 | — | — |
| 2022-02-07 | $35.00 | $63.31 | 0 | — | — |
| 2022-02-04 | $35.00 | $63.31 | 0 | — | — |
| 2022-02-03 | $35.00 | $62.81 | 600 | — | — |
| 2022-02-02 | $35.20 | $63.17 | 0 | — | — |
| 2022-02-01 | $35.20 | $63.17 | 500 | — | — |
| 2022-01-31 | $34.95 | $62.72 | 700 | — | — |
| 2022-01-28 | $34.86 | $62.56 | 100 | — | — |
| 2022-01-27 | $34.86 | $62.56 | 200 | — | — |
| 2022-01-26 | $34.80 | $62.45 | 0 | — | — |
| 2022-01-25 | $34.80 | $62.45 | 0 | — | — |
| 2022-01-24 | $34.80 | $62.45 | 600 | — | — |
| 2022-01-21 | $35.00 | $62.81 | 500 | — | — |
| 2022-01-20 | $35.25 | $63.26 | 0 | — | — |
| 2022-01-19 | $35.25 | $63.26 | 400 | — | — |
| 2022-01-18 | $35.30 | $63.35 | 2,000 | — | — |
| 2022-01-14 | $35.75 | $64.15 | 1,600 | — | — |
| 2022-01-13 | $35.80 | $64.24 | 0 | — | — |
| 2022-01-12 | $35.80 | $64.24 | 0 | — | — |
| 2022-01-11 | $35.80 | $64.24 | 100 | — | — |
| 2022-01-10 | $34.99 | $62.79 | 0 | — | — |
| 2022-01-07 | $34.99 | $62.79 | 600 | — | — |
| 2022-01-06 | $34.95 | $62.72 | 0 | — | — |
| 2022-01-05 | $34.95 | $62.72 | 1,200 | — | — |
| 2022-01-04 | $34.65 | $62.18 | 700 | — | — |
| 2022-01-03 | $34.65 | $62.18 | 0 | — | — |