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
- 2005-11-09 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 | $52.89 | 63,100 | — | — |
| 2022-12-29 | $36.66 | $53.05 | 14,800 | — | — |
| 2022-12-28 | $36.17 | $52.34 | 12,300 | — | — |
| 2022-12-27 | $36.55 | $52.89 | 14,100 | — | — |
| 2022-12-23 | $36.45 | $52.75 | 20,900 | — | — |
| 2022-12-22 | $36.10 | $52.24 | 33,600 | — | — |
| 2022-12-21 | $36.83 | $53.30 | 15,100 | — | — |
| 2022-12-20 | $36.23 | $52.43 | 21,900 | — | — |
| 2022-12-19 | $36.15 | $52.31 | 32,500 | — | — |
| 2022-12-16 | $37.18 | $53.80 | 128,600 | — | — |
| 2022-12-15 | $35.90 | $51.95 | 22,500 | — | — |
| 2022-12-14 | $37.45 | $54.19 | 20,500 | — | — |
| 2022-12-13 | $37.79 | $54.69 | 24,100 | — | — |
| 2022-12-12 | $37.92 | $54.87 | 20,400 | — | — |
| 2022-12-09 | $37.56 | $54.35 | 16,300 | — | — |
| 2022-12-08 | $37.48 | $54.24 | 20,200 | — | — |
| 2022-12-07 | $37.48 | $54.24 | 18,400 | — | — |
| 2022-12-06 | $37.66 | $54.50 | 30,100 | — | — |
| 2022-12-05 | $37.67 | $54.51 | 14,300 | — | — |
| 2022-12-02 | $38.92 | $56.32 | 19,200 | — | — |
| 2022-12-01 | $38.47 | $55.67 | 28,100 | — | — |
| 2022-11-30 | $38.32 | $55.45 | 25,000 | — | — |
| 2022-11-29 | $38.36 | $55.51 | 17,100 | — | — |
| 2022-11-28 | $38.49 | $55.70 | 15,600 | — | — |
| 2022-11-25 | $39.15 | $56.65 | 10,200 | — | — |
| 2022-11-23 | $39.17 | $56.68 | 15,100 | — | — |
| 2022-11-22 | $39.59 | $57.29 | 19,200 | — | — |
| 2022-11-21 | $39.54 | $57.22 | 15,500 | — | — |
| 2022-11-18 | $39.39 | $57.00 | 16,200 | — | — |
| 2022-11-17 | $39.25 | $56.80 | 12,700 | — | — |
| 2022-11-16 | $38.91 | $56.31 | 11,000 | — | — |
| 2022-11-15 | $38.95 | $56.36 | 14,500 | — | — |
| 2022-11-14 | $38.99 | $56.42 | 15,400 | — | — |
| 2022-11-11 | $39.23 | $56.77 | 28,400 | — | — |
| 2022-11-10 | $39.35 | $56.94 | 39,100 | — | — |
| 2022-11-09 | $38.83 | $56.19 | 14,200 | — | — |
| 2022-11-08 | $39.14 | $56.64 | 20,200 | — | — |
| 2022-11-07 | $38.91 | $56.31 | 23,300 | — | — |
| 2022-11-04 | $38.76 | $56.09 | 18,100 | — | — |
| 2022-11-03 | $37.41 | $53.85 | 42,700 | — | — |
| 2022-11-02 | $38.29 | $55.12 | 31,400 | — | — |
| 2022-11-01 | $38.73 | $55.75 | 26,300 | — | — |
| 2022-10-31 | $38.15 | $54.91 | 28,400 | — | — |
| 2022-10-28 | $36.65 | $52.76 | 29,100 | — | — |
| 2022-10-27 | $35.29 | $50.80 | 18,900 | — | — |
| 2022-10-26 | $35.36 | $50.90 | 23,500 | — | — |
| 2022-10-25 | $34.60 | $49.80 | 37,200 | — | — |
| 2022-10-24 | $34.03 | $48.98 | 24,700 | — | — |
| 2022-10-21 | $33.49 | $48.21 | 71,600 | — | — |
| 2022-10-20 | $33.53 | $48.26 | 15,700 | — | — |
| 2022-10-19 | $34.40 | $49.52 | 23,000 | — | — |
| 2022-10-18 | $34.38 | $49.49 | 30,000 | — | — |
| 2022-10-17 | $34.67 | $49.91 | 23,900 | — | — |
| 2022-10-14 | $34.24 | $49.29 | 19,700 | — | — |
| 2022-10-13 | $34.37 | $49.47 | 27,300 | — | — |
| 2022-10-12 | $33.44 | $48.13 | 9,100 | — | — |
| 2022-10-11 | $33.53 | $48.26 | 17,900 | — | — |
| 2022-10-10 | $33.42 | $48.11 | 9,400 | — | — |
| 2022-10-07 | $33.07 | $47.60 | 11,800 | — | — |
| 2022-10-06 | $33.41 | $48.09 | 12,400 | — | — |
| 2022-10-05 | $34.06 | $49.03 | 15,000 | — | — |
| 2022-10-04 | $33.90 | $48.80 | 26,200 | — | — |
| 2022-10-03 | $33.10 | $47.65 | 11,800 | — | — |
| 2022-09-30 | $32.31 | $46.51 | 16,200 | — | — |
| 2022-09-29 | $32.49 | $46.77 | 8,400 | — | — |
| 2022-09-28 | $32.95 | $47.43 | 17,400 | — | — |
| 2022-09-27 | $32.47 | $46.74 | 16,300 | — | — |
| 2022-09-26 | $33.11 | $47.66 | 11,100 | — | — |
| 2022-09-23 | $33.32 | $47.96 | 15,900 | — | — |
| 2022-09-22 | $33.96 | $48.88 | 30,300 | — | — |
| 2022-09-21 | $33.82 | $48.68 | 13,700 | — | — |
| 2022-09-20 | $34.55 | $49.73 | 17,600 | — | — |
| 2022-09-19 | $34.36 | $49.46 | 19,900 | — | — |
| 2022-09-16 | $34.79 | $50.08 | 103,200 | — | — |
| 2022-09-15 | $33.55 | $48.29 | 20,600 | — | — |
| 2022-09-14 | $33.25 | $47.86 | 22,200 | — | — |
| 2022-09-13 | $32.86 | $47.30 | 17,800 | — | — |
| 2022-09-12 | $33.90 | $48.80 | 21,600 | — | — |
| 2022-09-09 | $33.56 | $48.31 | 17,400 | — | — |
| 2022-09-08 | $33.07 | $47.60 | 13,800 | — | — |
| 2022-09-07 | $33.01 | $47.52 | 17,200 | — | — |
| 2022-09-06 | $32.86 | $47.30 | 19,700 | — | — |
| 2022-09-02 | $33.28 | $47.90 | 12,000 | — | — |
| 2022-09-01 | $33.40 | $48.08 | 13,800 | — | — |
| 2022-08-31 | $33.28 | $47.90 | 16,500 | — | — |
| 2022-08-30 | $33.59 | $48.35 | 20,000 | — | — |
| 2022-08-29 | $33.63 | $48.41 | 15,900 | — | — |
| 2022-08-26 | $33.78 | $48.62 | 14,700 | — | — |
| 2022-08-25 | $34.49 | $49.65 | 14,500 | — | — |
| 2022-08-24 | $34.10 | $49.08 | 10,800 | — | — |
| 2022-08-23 | $34.77 | $50.05 | 11,300 | — | — |
| 2022-08-22 | $35.28 | $50.78 | 18,000 | — | — |
| 2022-08-19 | $35.96 | $51.76 | 45,500 | — | — |
| 2022-08-18 | $36.18 | $52.08 | 20,800 | — | — |
| 2022-08-17 | $35.84 | $51.59 | 21,800 | — | — |
| 2022-08-16 | $36.41 | $52.41 | 16,500 | — | — |
| 2022-08-15 | $35.81 | $51.55 | 20,100 | — | — |
| 2022-08-12 | $35.50 | $51.10 | 18,600 | — | — |
| 2022-08-11 | $34.88 | $50.21 | 15,000 | — | — |
| 2022-08-10 | $34.47 | $49.62 | 14,700 | — | — |
| 2022-08-09 | $34.55 | $49.73 | 26,000 | — | — |
| 2022-08-08 | $34.02 | $48.97 | 46,000 | — | — |
| 2022-08-05 | $33.18 | $47.76 | 27,700 | — | — |
| 2022-08-04 | $33.02 | $47.25 | 24,200 | — | — |
| 2022-08-03 | $33.29 | $47.63 | 24,200 | — | — |
| 2022-08-02 | $32.93 | $47.12 | 23,800 | — | — |
| 2022-08-01 | $32.68 | $46.76 | 48,800 | — | — |
| 2022-07-29 | $33.45 | $47.86 | 40,500 | — | — |
| 2022-07-28 | $33.23 | $47.55 | 34,500 | — | — |
| 2022-07-27 | $32.27 | $46.17 | 29,500 | — | — |
| 2022-07-26 | $32.09 | $45.91 | 21,700 | — | — |
| 2022-07-25 | $31.95 | $45.71 | 21,300 | — | — |
| 2022-07-22 | $31.58 | $45.18 | 18,200 | — | — |
| 2022-07-21 | $31.69 | $45.34 | 16,800 | — | — |
| 2022-07-20 | $31.67 | $45.31 | 21,500 | — | — |
| 2022-07-19 | $31.75 | $45.43 | 20,800 | — | — |
| 2022-07-18 | $31.09 | $44.48 | 20,700 | — | — |
| 2022-07-15 | $31.02 | $44.38 | 62,600 | — | — |
| 2022-07-14 | $30.11 | $43.08 | 43,200 | — | — |
| 2022-07-13 | $30.81 | $44.08 | 50,000 | — | — |
| 2022-07-12 | $31.12 | $44.53 | 49,500 | — | — |
| 2022-07-11 | $31.07 | $44.46 | 31,500 | — | — |
| 2022-07-08 | $31.22 | $44.67 | 29,800 | — | — |
| 2022-07-07 | $31.01 | $44.37 | 30,100 | — | — |
| 2022-07-06 | $31.19 | $44.63 | 23,500 | — | — |
| 2022-07-05 | $31.72 | $45.39 | 69,400 | — | — |
| 2022-07-01 | $31.61 | $45.23 | 42,400 | — | — |
| 2022-06-30 | $31.19 | $44.63 | 94,500 | — | — |
| 2022-06-29 | $31.26 | $44.73 | 55,500 | — | — |
| 2022-06-28 | $32.07 | $45.89 | 48,900 | — | — |
| 2022-06-27 | $32.31 | $46.23 | 102,300 | — | — |
| 2022-06-24 | $30.65 | $43.85 | 943,900 | — | — |
| 2022-06-23 | $31.47 | $45.03 | 76,600 | — | — |
| 2022-06-22 | $32.49 | $46.49 | 59,500 | — | — |
| 2022-06-21 | $33.00 | $47.22 | 63,100 | — | — |
| 2022-06-17 | $32.29 | $46.20 | 51,500 | — | — |
| 2022-06-16 | $32.01 | $45.80 | 52,400 | — | — |
| 2022-06-15 | $32.72 | $46.82 | 42,900 | — | — |
| 2022-06-14 | $32.22 | $46.10 | 30,900 | — | — |
| 2022-06-13 | $31.93 | $45.69 | 41,200 | — | — |
| 2022-06-10 | $33.11 | $47.37 | 36,500 | — | — |
| 2022-06-09 | $33.12 | $47.39 | 45,500 | — | — |
| 2022-06-08 | $33.64 | $48.13 | 51,500 | — | — |
| 2022-06-07 | $34.09 | $48.78 | 94,200 | — | — |
| 2022-06-06 | $35.38 | $50.62 | 49,600 | — | — |
| 2022-06-03 | $35.39 | $50.64 | 82,700 | — | — |
| 2022-06-02 | $35.22 | $50.39 | 29,700 | — | — |
| 2022-06-01 | $35.21 | $50.38 | 42,300 | — | — |
| 2022-05-31 | $34.40 | $49.22 | 37,400 | — | — |
| 2022-05-27 | $33.95 | $48.58 | 23,100 | — | — |
| 2022-05-26 | $33.29 | $47.63 | 28,600 | — | — |
| 2022-05-25 | $33.01 | $47.23 | 32,400 | — | — |
| 2022-05-24 | $32.71 | $46.80 | 26,800 | — | — |
| 2022-05-23 | $32.87 | $47.03 | 20,400 | — | — |
| 2022-05-20 | $32.38 | $46.33 | 29,800 | — | — |
| 2022-05-19 | $32.82 | $46.96 | 22,300 | — | — |
| 2022-05-18 | $33.19 | $47.49 | 40,800 | — | — |
| 2022-05-17 | $33.85 | $48.43 | 35,100 | — | — |
| 2022-05-16 | $33.50 | $47.93 | 29,500 | — | — |
| 2022-05-13 | $33.33 | $47.69 | 47,400 | — | — |
| 2022-05-12 | $33.45 | $47.86 | 43,000 | — | — |
| 2022-05-11 | $34.48 | $49.33 | 30,000 | — | — |
| 2022-05-10 | $33.82 | $48.39 | 33,300 | — | — |
| 2022-05-09 | $34.82 | $49.82 | 39,600 | — | — |
| 2022-05-06 | $34.95 | $50.01 | 32,900 | — | — |
| 2022-05-05 | $35.33 | $50.27 | 29,700 | — | — |
| 2022-05-04 | $35.08 | $49.91 | 47,200 | — | — |
| 2022-05-03 | $35.04 | $49.85 | 52,800 | — | — |
| 2022-05-02 | $34.75 | $49.44 | 39,200 | — | — |
| 2022-04-29 | $34.67 | $49.33 | 31,700 | — | — |
| 2022-04-28 | $34.33 | $48.84 | 42,100 | — | — |
| 2022-04-27 | $34.15 | $48.59 | 49,500 | — | — |
| 2022-04-26 | $34.05 | $48.45 | 27,500 | — | — |
| 2022-04-25 | $34.48 | $49.06 | 25,400 | — | — |
| 2022-04-22 | $34.64 | $49.29 | 22,100 | — | — |
| 2022-04-21 | $34.97 | $49.76 | 19,000 | — | — |
| 2022-04-20 | $35.06 | $49.88 | 27,000 | — | — |
| 2022-04-19 | $33.89 | $48.22 | 17,000 | — | — |
| 2022-04-18 | $33.00 | $46.95 | 17,500 | — | — |
| 2022-04-14 | $32.85 | $46.74 | 13,000 | — | — |
| 2022-04-13 | $32.70 | $46.53 | 12,400 | — | — |
| 2022-04-12 | $32.81 | $46.68 | 21,100 | — | — |
| 2022-04-11 | $32.09 | $45.66 | 14,900 | — | — |
| 2022-04-08 | $32.25 | $45.89 | 9,600 | — | — |
| 2022-04-07 | $32.16 | $45.76 | 41,800 | — | — |
| 2022-04-06 | $32.27 | $45.91 | 9,100 | — | — |
| 2022-04-05 | $32.54 | $46.30 | 9,600 | — | — |
| 2022-04-04 | $32.53 | $46.28 | 23,000 | — | — |
| 2022-04-01 | $32.82 | $46.70 | 12,800 | — | — |
| 2022-03-31 | $32.81 | $46.68 | 14,400 | — | — |
| 2022-03-30 | $33.00 | $46.95 | 13,600 | — | — |
| 2022-03-29 | $33.58 | $47.78 | 38,100 | — | — |
| 2022-03-28 | $33.45 | $47.59 | 14,300 | — | — |
| 2022-03-25 | $33.78 | $48.06 | 50,500 | — | — |
| 2022-03-24 | $33.11 | $47.11 | 14,900 | — | — |
| 2022-03-23 | $32.80 | $46.67 | 16,500 | — | — |
| 2022-03-22 | $32.54 | $46.30 | 12,600 | — | — |
| 2022-03-21 | $32.16 | $45.76 | 15,300 | — | — |
| 2022-03-18 | $32.09 | $45.66 | 14,400 | — | — |
| 2022-03-17 | $32.13 | $45.71 | 9,600 | — | — |
| 2022-03-16 | $32.47 | $46.20 | 12,800 | — | — |
| 2022-03-15 | $31.71 | $45.12 | 6,400 | — | — |
| 2022-03-14 | $31.83 | $45.29 | 21,900 | — | — |
| 2022-03-11 | $32.00 | $45.53 | 21,500 | — | — |
| 2022-03-10 | $31.73 | $45.15 | 15,000 | — | — |
| 2022-03-09 | $31.70 | $45.10 | 12,600 | — | — |
| 2022-03-08 | $31.51 | $44.83 | 23,300 | — | — |
| 2022-03-07 | $32.00 | $45.53 | 21,400 | — | — |
| 2022-03-04 | $32.60 | $46.38 | 23,200 | — | — |
| 2022-03-03 | $32.50 | $46.24 | 10,900 | — | — |
| 2022-03-02 | $32.52 | $46.27 | 8,100 | — | — |
| 2022-03-01 | $32.07 | $45.63 | 16,200 | — | — |
| 2022-02-28 | $32.95 | $46.88 | 11,200 | — | — |
| 2022-02-25 | $33.31 | $47.39 | 7,700 | — | — |
| 2022-02-24 | $32.55 | $46.31 | 14,900 | — | — |
| 2022-02-23 | $32.90 | $46.81 | 58,400 | — | — |
| 2022-02-22 | $32.89 | $46.80 | 15,800 | — | — |
| 2022-02-18 | $33.32 | $47.41 | 7,800 | — | — |
| 2022-02-17 | $33.49 | $47.65 | 7,400 | — | — |
| 2022-02-16 | $33.60 | $47.81 | 8,400 | — | — |
| 2022-02-15 | $33.47 | $47.62 | 12,000 | — | — |
| 2022-02-14 | $33.41 | $47.54 | 9,600 | — | — |
| 2022-02-11 | $33.69 | $47.93 | 15,900 | — | — |
| 2022-02-10 | $33.52 | $47.69 | 6,300 | — | — |
| 2022-02-09 | $33.66 | $47.89 | 11,700 | — | — |
| 2022-02-08 | $33.73 | $47.99 | 16,900 | — | — |
| 2022-02-07 | $33.85 | $48.16 | 33,000 | — | — |
| 2022-02-04 | $33.51 | $47.68 | 16,600 | — | — |
| 2022-02-03 | $33.98 | $48.06 | 14,300 | — | — |
| 2022-02-02 | $33.58 | $47.50 | 15,700 | — | — |
| 2022-02-01 | $33.66 | $47.61 | 16,000 | — | — |
| 2022-01-31 | $33.68 | $47.64 | 24,700 | — | — |
| 2022-01-28 | $32.97 | $46.64 | 51,900 | — | — |
| 2022-01-27 | $30.71 | $43.44 | 13,700 | — | — |
| 2022-01-26 | $31.25 | $44.20 | 9,400 | — | — |
| 2022-01-25 | $31.44 | $44.47 | 13,400 | — | — |
| 2022-01-24 | $31.45 | $44.49 | 31,800 | — | — |
| 2022-01-21 | $31.78 | $44.95 | 28,400 | — | — |
| 2022-01-20 | $31.58 | $44.67 | 14,200 | — | — |
| 2022-01-19 | $31.52 | $44.59 | 29,000 | — | — |
| 2022-01-18 | $31.00 | $43.85 | 16,300 | — | — |
| 2022-01-14 | $30.30 | $42.86 | 2,800 | — | — |
| 2022-01-13 | $30.22 | $42.75 | 8,000 | — | — |
| 2022-01-12 | $30.33 | $42.90 | 6,700 | — | — |
| 2022-01-11 | $30.39 | $42.99 | 5,100 | — | — |
| 2022-01-10 | $30.36 | $42.94 | 6,300 | — | — |
| 2022-01-07 | $30.80 | $43.57 | 18,800 | — | — |
| 2022-01-06 | $30.50 | $43.14 | 8,300 | — | — |
| 2022-01-05 | $30.00 | $42.44 | 18,700 | — | — |
| 2022-01-04 | $29.66 | $41.95 | 10,900 | — | — |
| 2022-01-03 | $29.10 | $41.16 | 11,100 | — | — |