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
- 1994-04-08 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 | $33.90 | $74.90 | 27,400 | — | — |
| 2022-12-29 | $34.46 | $76.14 | 16,900 | — | — |
| 2022-12-28 | $34.11 | $75.36 | 20,900 | — | — |
| 2022-12-27 | $34.60 | $76.44 | 30,500 | — | — |
| 2022-12-23 | $34.82 | $76.93 | 8,400 | — | — |
| 2022-12-22 | $34.51 | $76.25 | 23,800 | — | — |
| 2022-12-21 | $34.90 | $77.11 | 21,700 | — | — |
| 2022-12-20 | $34.13 | $75.41 | 66,000 | — | — |
| 2022-12-19 | $34.14 | $75.43 | 79,700 | — | — |
| 2022-12-16 | $34.19 | $75.54 | 92,700 | — | — |
| 2022-12-15 | $34.25 | $75.67 | 58,900 | — | — |
| 2022-12-14 | $35.16 | $77.68 | 61,800 | — | — |
| 2022-12-13 | $36.20 | $79.98 | 58,000 | — | — |
| 2022-12-12 | $36.00 | $79.54 | 32,300 | — | — |
| 2022-12-09 | $35.89 | $79.29 | 23,500 | — | — |
| 2022-12-08 | $35.98 | $79.49 | 21,800 | — | — |
| 2022-12-07 | $36.24 | $80.07 | 29,900 | — | — |
| 2022-12-06 | $36.70 | $81.08 | 35,800 | — | — |
| 2022-12-05 | $36.04 | $79.63 | 38,800 | — | — |
| 2022-12-02 | $37.59 | $83.05 | 19,500 | — | — |
| 2022-12-01 | $37.42 | $82.67 | 15,000 | — | — |
| 2022-11-30 | $36.95 | $81.64 | 52,000 | — | — |
| 2022-11-29 | $36.65 | $80.97 | 9,600 | — | — |
| 2022-11-28 | $36.89 | $81.50 | 11,300 | — | — |
| 2022-11-25 | $37.33 | $82.48 | 7,200 | — | — |
| 2022-11-23 | $37.22 | $82.23 | 13,000 | — | — |
| 2022-11-22 | $37.43 | $82.70 | 30,000 | — | — |
| 2022-11-21 | $37.74 | $83.38 | 24,500 | — | — |
| 2022-11-18 | $38.07 | $84.11 | 53,200 | — | — |
| 2022-11-17 | $38.43 | $84.91 | 23,400 | — | — |
| 2022-11-16 | $38.61 | $85.30 | 25,300 | — | — |
| 2022-11-15 | $38.61 | $85.30 | 18,000 | — | — |
| 2022-11-14 | $38.01 | $83.98 | 21,000 | — | — |
| 2022-11-11 | $37.95 | $83.85 | 29,200 | — | — |
| 2022-11-10 | $38.60 | $85.28 | 51,500 | — | — |
| 2022-11-09 | $36.87 | $81.46 | 39,500 | — | — |
| 2022-11-08 | $36.59 | $80.84 | 22,600 | — | — |
| 2022-11-07 | $36.83 | $81.37 | 26,400 | — | — |
| 2022-11-04 | $37.12 | $82.01 | 20,300 | — | — |
| 2022-11-03 | $36.26 | $80.11 | 9,000 | — | — |
| 2022-11-02 | $36.97 | $81.04 | 25,200 | — | — |
| 2022-11-01 | $37.39 | $81.96 | 16,000 | — | — |
| 2022-10-31 | $37.24 | $81.63 | 30,100 | — | — |
| 2022-10-28 | $36.99 | $81.08 | 31,500 | — | — |
| 2022-10-27 | $36.66 | $80.36 | 28,300 | — | — |
| 2022-10-26 | $35.88 | $78.65 | 22,000 | — | — |
| 2022-10-25 | $35.42 | $77.64 | 27,000 | — | — |
| 2022-10-24 | $35.18 | $77.12 | 24,700 | — | — |
| 2022-10-21 | $34.76 | $76.20 | 27,000 | — | — |
| 2022-10-20 | $33.66 | $73.78 | 24,500 | — | — |
| 2022-10-19 | $34.49 | $75.60 | 18,500 | — | — |
| 2022-10-18 | $34.59 | $75.82 | 16,200 | — | — |
| 2022-10-17 | $34.72 | $76.11 | 21,600 | — | — |
| 2022-10-14 | $34.20 | $74.97 | 21,900 | — | — |
| 2022-10-13 | $34.50 | $75.63 | 38,400 | — | — |
| 2022-10-12 | $33.06 | $72.47 | 17,800 | — | — |
| 2022-10-11 | $33.18 | $72.73 | 18,500 | — | — |
| 2022-10-10 | $33.05 | $72.45 | 21,200 | — | — |
| 2022-10-07 | $32.62 | $71.50 | 27,900 | — | — |
| 2022-10-06 | $33.18 | $72.73 | 22,900 | — | — |
| 2022-10-05 | $33.12 | $72.60 | 29,700 | — | — |
| 2022-10-04 | $33.69 | $73.85 | 26,100 | — | — |
| 2022-10-03 | $32.51 | $71.26 | 22,000 | — | — |
| 2022-09-30 | $32.03 | $70.21 | 36,500 | — | — |
| 2022-09-29 | $32.69 | $71.66 | 25,900 | — | — |
| 2022-09-28 | $33.00 | $72.34 | 30,500 | — | — |
| 2022-09-27 | $32.53 | $71.31 | 22,800 | — | — |
| 2022-09-26 | $32.78 | $71.86 | 31,000 | — | — |
| 2022-09-23 | $32.46 | $71.15 | 26,500 | — | — |
| 2022-09-22 | $32.76 | $71.81 | 22,000 | — | — |
| 2022-09-21 | $33.14 | $72.64 | 23,100 | — | — |
| 2022-09-20 | $33.08 | $72.51 | 24,100 | — | — |
| 2022-09-19 | $32.95 | $72.23 | 42,800 | — | — |
| 2022-09-16 | $33.02 | $72.38 | 114,600 | — | — |
| 2022-09-15 | $32.01 | $70.17 | 33,600 | — | — |
| 2022-09-14 | $31.80 | $69.71 | 48,600 | — | — |
| 2022-09-13 | $31.17 | $68.33 | 34,900 | — | — |
| 2022-09-12 | $31.90 | $69.93 | 18,400 | — | — |
| 2022-09-09 | $31.58 | $69.22 | 17,500 | — | — |
| 2022-09-08 | $31.46 | $68.96 | 16,800 | — | — |
| 2022-09-07 | $31.41 | $68.85 | 16,600 | — | — |
| 2022-09-06 | $31.03 | $68.02 | 20,900 | — | — |
| 2022-09-02 | $31.26 | $68.52 | 24,900 | — | — |
| 2022-09-01 | $31.49 | $69.03 | 22,800 | — | — |
| 2022-08-31 | $31.53 | $69.12 | 37,500 | — | — |
| 2022-08-30 | $32.01 | $70.17 | 19,200 | — | — |
| 2022-08-29 | $31.67 | $69.42 | 10,900 | — | — |
| 2022-08-26 | $32.36 | $70.93 | 21,700 | — | — |
| 2022-08-25 | $32.77 | $71.83 | 18,900 | — | — |
| 2022-08-24 | $32.43 | $71.09 | 13,200 | — | — |
| 2022-08-23 | $32.69 | $71.66 | 14,000 | — | — |
| 2022-08-22 | $33.05 | $72.45 | 27,200 | — | — |
| 2022-08-19 | $33.80 | $74.09 | 28,900 | — | — |
| 2022-08-18 | $33.66 | $73.78 | 16,800 | — | — |
| 2022-08-17 | $33.59 | $73.63 | 22,900 | — | — |
| 2022-08-16 | $33.44 | $73.30 | 31,600 | — | — |
| 2022-08-15 | $33.37 | $73.15 | 20,500 | — | — |
| 2022-08-12 | $32.99 | $72.32 | 27,800 | — | — |
| 2022-08-11 | $32.50 | $71.24 | 19,500 | — | — |
| 2022-08-10 | $32.09 | $70.34 | 18,700 | — | — |
| 2022-08-09 | $31.68 | $69.44 | 21,900 | — | — |
| 2022-08-08 | $31.45 | $68.94 | 19,900 | — | — |
| 2022-08-05 | $31.33 | $68.68 | 23,000 | — | — |
| 2022-08-04 | $31.25 | $68.50 | 23,400 | — | — |
| 2022-08-03 | $31.79 | $69.05 | 28,100 | — | — |
| 2022-08-02 | $31.65 | $68.75 | 23,500 | — | — |
| 2022-08-01 | $32.20 | $69.94 | 25,300 | — | — |
| 2022-07-29 | $32.08 | $69.68 | 21,800 | — | — |
| 2022-07-28 | $31.98 | $69.46 | 21,100 | — | — |
| 2022-07-27 | $31.92 | $69.33 | 31,300 | — | — |
| 2022-07-26 | $30.99 | $67.31 | 35,000 | — | — |
| 2022-07-25 | $30.90 | $67.12 | 55,200 | — | — |
| 2022-07-22 | $30.48 | $66.20 | 23,300 | — | — |
| 2022-07-21 | $30.57 | $66.40 | 17,500 | — | — |
| 2022-07-20 | $30.39 | $66.01 | 21,400 | — | — |
| 2022-07-19 | $30.47 | $66.18 | 46,800 | — | — |
| 2022-07-18 | $29.56 | $64.21 | 19,700 | — | — |
| 2022-07-15 | $29.84 | $64.81 | 43,000 | — | — |
| 2022-07-14 | $28.97 | $62.92 | 19,300 | — | — |
| 2022-07-13 | $28.98 | $62.95 | 13,900 | — | — |
| 2022-07-12 | $29.40 | $63.86 | 16,100 | — | — |
| 2022-07-11 | $29.20 | $63.42 | 14,600 | — | — |
| 2022-07-08 | $29.41 | $63.88 | 15,900 | — | — |
| 2022-07-07 | $29.53 | $64.14 | 21,700 | — | — |
| 2022-07-06 | $29.83 | $64.79 | 21,600 | — | — |
| 2022-07-05 | $29.75 | $64.62 | 28,700 | — | — |
| 2022-07-01 | $29.79 | $64.71 | 24,300 | — | — |
| 2022-06-30 | $29.41 | $63.88 | 25,300 | — | — |
| 2022-06-29 | $29.04 | $63.08 | 27,500 | — | — |
| 2022-06-28 | $28.78 | $62.51 | 25,400 | — | — |
| 2022-06-27 | $29.03 | $63.05 | 24,600 | — | — |
| 2022-06-24 | $29.33 | $63.71 | 126,300 | — | — |
| 2022-06-23 | $28.49 | $61.88 | 31,800 | — | — |
| 2022-06-22 | $28.61 | $62.14 | 47,100 | — | — |
| 2022-06-21 | $28.85 | $62.66 | 40,700 | — | — |
| 2022-06-17 | $27.75 | $60.27 | 166,900 | — | — |
| 2022-06-16 | $28.07 | $60.97 | 51,500 | — | — |
| 2022-06-15 | $28.29 | $61.45 | 36,200 | — | — |
| 2022-06-14 | $28.35 | $61.58 | 45,700 | — | — |
| 2022-06-13 | $27.70 | $60.17 | 50,100 | — | — |
| 2022-06-10 | $28.17 | $61.19 | 29,000 | — | — |
| 2022-06-09 | $28.67 | $62.27 | 26,900 | — | — |
| 2022-06-08 | $28.78 | $62.51 | 26,700 | — | — |
| 2022-06-07 | $29.23 | $63.49 | 36,000 | — | — |
| 2022-06-06 | $29.04 | $63.08 | 23,100 | — | — |
| 2022-06-03 | $28.57 | $62.06 | 18,500 | — | — |
| 2022-06-02 | $28.99 | $62.97 | 19,200 | — | — |
| 2022-06-01 | $28.61 | $62.14 | 22,300 | — | — |
| 2022-05-31 | $28.80 | $62.56 | 41,000 | — | — |
| 2022-05-27 | $28.85 | $62.66 | 19,900 | — | — |
| 2022-05-26 | $28.56 | $62.03 | 17,900 | — | — |
| 2022-05-25 | $28.10 | $61.03 | 38,600 | — | — |
| 2022-05-24 | $28.36 | $61.60 | 37,100 | — | — |
| 2022-05-23 | $27.97 | $60.75 | 30,500 | — | — |
| 2022-05-20 | $27.49 | $59.71 | 39,400 | — | — |
| 2022-05-19 | $26.75 | $58.10 | 41,600 | — | — |
| 2022-05-18 | $27.43 | $59.58 | 31,700 | — | — |
| 2022-05-17 | $27.61 | $59.97 | 22,300 | — | — |
| 2022-05-16 | $26.93 | $58.49 | 34,100 | — | — |
| 2022-05-13 | $27.03 | $58.71 | 32,400 | — | — |
| 2022-05-12 | $27.51 | $59.75 | 33,200 | — | — |
| 2022-05-11 | $27.26 | $59.21 | 45,700 | — | — |
| 2022-05-10 | $27.22 | $59.12 | 43,000 | — | — |
| 2022-05-09 | $27.98 | $60.77 | 32,700 | — | — |
| 2022-05-06 | $27.42 | $59.56 | 24,600 | — | — |
| 2022-05-05 | $27.38 | $59.47 | 33,200 | — | — |
| 2022-05-04 | $28.25 | $60.77 | 41,000 | — | — |
| 2022-05-03 | $27.34 | $58.82 | 24,500 | — | — |
| 2022-05-02 | $27.37 | $58.88 | 50,800 | — | — |
| 2022-04-29 | $26.63 | $57.29 | 31,300 | — | — |
| 2022-04-28 | $27.29 | $58.71 | 23,200 | — | — |
| 2022-04-27 | $26.84 | $57.74 | 31,000 | — | — |
| 2022-04-26 | $26.78 | $57.61 | 28,500 | — | — |
| 2022-04-25 | $27.30 | $58.73 | 57,600 | — | — |
| 2022-04-22 | $27.38 | $58.90 | 23,400 | — | — |
| 2022-04-21 | $27.84 | $59.89 | 20,100 | — | — |
| 2022-04-20 | $28.05 | $60.34 | 25,100 | — | — |
| 2022-04-19 | $27.70 | $59.59 | 19,400 | — | — |
| 2022-04-18 | $27.10 | $58.30 | 22,000 | — | — |
| 2022-04-14 | $27.22 | $58.56 | 20,700 | — | — |
| 2022-04-13 | $27.35 | $58.84 | 20,700 | — | — |
| 2022-04-12 | $26.98 | $58.04 | 17,600 | — | — |
| 2022-04-11 | $27.02 | $58.13 | 21,200 | — | — |
| 2022-04-08 | $27.09 | $58.28 | 18,900 | — | — |
| 2022-04-07 | $27.08 | $58.26 | 25,800 | — | — |
| 2022-04-06 | $27.65 | $59.48 | 24,400 | — | — |
| 2022-04-05 | $27.86 | $59.93 | 21,200 | — | — |
| 2022-04-04 | $27.96 | $60.15 | 24,200 | — | — |
| 2022-04-01 | $28.01 | $60.26 | 28,900 | — | — |
| 2022-03-31 | $28.21 | $60.69 | 35,400 | — | — |
| 2022-03-30 | $28.28 | $60.84 | 25,200 | — | — |
| 2022-03-29 | $29.00 | $62.39 | 22,500 | — | — |
| 2022-03-28 | $28.54 | $61.40 | 16,100 | — | — |
| 2022-03-25 | $28.62 | $61.57 | 24,600 | — | — |
| 2022-03-24 | $28.33 | $60.95 | 14,500 | — | — |
| 2022-03-23 | $28.11 | $60.47 | 25,000 | — | — |
| 2022-03-22 | $29.25 | $62.93 | 19,800 | — | — |
| 2022-03-21 | $29.10 | $62.60 | 19,700 | — | — |
| 2022-03-18 | $29.37 | $63.18 | 83,500 | — | — |
| 2022-03-17 | $29.26 | $62.95 | 24,800 | — | — |
| 2022-03-16 | $29.53 | $63.53 | 39,300 | — | — |
| 2022-03-15 | $28.44 | $61.18 | 22,600 | — | — |
| 2022-03-14 | $28.63 | $61.59 | 21,800 | — | — |
| 2022-03-11 | $28.13 | $60.52 | 18,600 | — | — |
| 2022-03-10 | $28.50 | $61.31 | 20,600 | — | — |
| 2022-03-09 | $28.73 | $61.81 | 25,800 | — | — |
| 2022-03-08 | $28.02 | $60.28 | 19,900 | — | — |
| 2022-03-07 | $28.55 | $61.42 | 25,300 | — | — |
| 2022-03-04 | $28.97 | $62.32 | 18,300 | — | — |
| 2022-03-03 | $29.52 | $63.51 | 16,600 | — | — |
| 2022-03-02 | $29.26 | $62.95 | 18,600 | — | — |
| 2022-03-01 | $28.06 | $60.37 | 24,600 | — | — |
| 2022-02-28 | $29.33 | $63.10 | 31,000 | — | — |
| 2022-02-25 | $29.75 | $64.00 | 25,300 | — | — |
| 2022-02-24 | $28.79 | $61.94 | 52,100 | — | — |
| 2022-02-23 | $29.02 | $62.43 | 17,300 | — | — |
| 2022-02-22 | $29.39 | $63.23 | 38,900 | — | — |
| 2022-02-18 | $29.50 | $63.46 | 20,600 | — | — |
| 2022-02-17 | $29.25 | $62.93 | 20,100 | — | — |
| 2022-02-16 | $29.93 | $64.39 | 6,600 | — | — |
| 2022-02-15 | $29.77 | $64.04 | 17,100 | — | — |
| 2022-02-14 | $29.16 | $62.73 | 15,700 | — | — |
| 2022-02-11 | $29.53 | $63.53 | 21,900 | — | — |
| 2022-02-10 | $29.09 | $62.58 | 28,700 | — | — |
| 2022-02-09 | $30.11 | $64.19 | 27,200 | — | — |
| 2022-02-08 | $30.79 | $65.64 | 16,800 | — | — |
| 2022-02-07 | $30.30 | $64.60 | 17,600 | — | — |
| 2022-02-04 | $30.42 | $64.86 | 26,300 | — | — |
| 2022-02-03 | $30.22 | $64.43 | 22,000 | — | — |
| 2022-02-02 | $30.28 | $64.56 | 24,600 | — | — |
| 2022-02-01 | $30.64 | $65.32 | 33,300 | — | — |
| 2022-01-31 | $31.21 | $66.54 | 52,500 | — | — |
| 2022-01-28 | $32.01 | $68.25 | 25,500 | — | — |
| 2022-01-27 | $32.64 | $69.59 | 22,000 | — | — |
| 2022-01-26 | $32.88 | $70.10 | 28,000 | — | — |
| 2022-01-25 | $33.55 | $71.53 | 14,500 | — | — |
| 2022-01-24 | $33.60 | $71.64 | 67,200 | — | — |
| 2022-01-21 | $32.59 | $69.48 | 31,800 | — | — |
| 2022-01-20 | $32.40 | $69.08 | 21,500 | — | — |
| 2022-01-19 | $33.70 | $71.85 | 20,600 | — | — |
| 2022-01-18 | $34.06 | $72.62 | 22,100 | — | — |
| 2022-01-14 | $34.89 | $74.39 | 14,100 | — | — |
| 2022-01-13 | $34.75 | $74.09 | 12,100 | — | — |
| 2022-01-12 | $34.41 | $73.36 | 26,600 | — | — |
| 2022-01-11 | $34.58 | $73.72 | 13,100 | — | — |
| 2022-01-10 | $34.99 | $74.60 | 20,300 | — | — |
| 2022-01-07 | $35.24 | $75.13 | 16,900 | — | — |
| 2022-01-06 | $34.75 | $74.09 | 15,800 | — | — |
| 2022-01-05 | $34.17 | $72.85 | 18,000 | — | — |
| 2022-01-04 | $34.42 | $73.38 | 21,200 | — | — |
| 2022-01-03 | $33.80 | $72.06 | 20,700 | — | — |