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
- 1999-03-16 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 | $32.08 | $49.05 | 23,100 | — | — |
| 2022-12-29 | $32.36 | $49.47 | 15,100 | — | — |
| 2022-12-28 | $31.78 | $48.59 | 18,500 | — | — |
| 2022-12-27 | $32.16 | $49.17 | 13,600 | — | — |
| 2022-12-23 | $32.17 | $49.18 | 14,700 | — | — |
| 2022-12-22 | $32.02 | $48.95 | 22,600 | — | — |
| 2022-12-21 | $32.30 | $49.38 | 17,500 | — | — |
| 2022-12-20 | $31.88 | $48.74 | 24,500 | — | — |
| 2022-12-19 | $32.10 | $49.08 | 41,500 | — | — |
| 2022-12-16 | $32.54 | $49.75 | 153,500 | — | — |
| 2022-12-15 | $31.75 | $48.54 | 37,100 | — | — |
| 2022-12-14 | $32.83 | $50.19 | 34,900 | — | — |
| 2022-12-13 | $33.63 | $51.42 | 35,000 | — | — |
| 2022-12-12 | $33.52 | $51.25 | 38,400 | — | — |
| 2022-12-09 | $33.55 | $51.29 | 21,400 | — | — |
| 2022-12-08 | $33.73 | $51.57 | 19,700 | — | — |
| 2022-12-07 | $33.49 | $51.20 | 14,900 | — | — |
| 2022-12-06 | $33.70 | $51.52 | 21,900 | — | — |
| 2022-12-05 | $33.86 | $51.77 | 19,300 | — | — |
| 2022-12-02 | $34.62 | $52.93 | 23,500 | — | — |
| 2022-12-01 | $34.39 | $52.58 | 27,500 | — | — |
| 2022-11-30 | $34.65 | $52.98 | 64,300 | — | — |
| 2022-11-29 | $33.66 | $51.46 | 17,800 | — | — |
| 2022-11-28 | $33.62 | $51.40 | 12,900 | — | — |
| 2022-11-25 | $34.43 | $52.64 | 8,600 | — | — |
| 2022-11-23 | $33.78 | $51.65 | 13,600 | — | — |
| 2022-11-22 | $34.17 | $52.24 | 17,700 | — | — |
| 2022-11-21 | $34.36 | $52.53 | 25,100 | — | — |
| 2022-11-18 | $34.02 | $52.01 | 29,000 | — | — |
| 2022-11-17 | $33.74 | $51.58 | 24,200 | — | — |
| 2022-11-16 | $33.61 | $51.39 | 30,300 | — | — |
| 2022-11-15 | $33.78 | $51.29 | 38,000 | — | — |
| 2022-11-14 | $33.63 | $51.07 | 50,700 | — | — |
| 2022-11-11 | $34.04 | $51.69 | 47,600 | — | — |
| 2022-11-10 | $35.39 | $53.74 | 91,200 | — | — |
| 2022-11-09 | $35.02 | $53.18 | 30,000 | — | — |
| 2022-11-08 | $35.05 | $53.22 | 25,300 | — | — |
| 2022-11-07 | $35.40 | $53.75 | 32,800 | — | — |
| 2022-11-04 | $35.39 | $53.74 | 29,300 | — | — |
| 2022-11-03 | $34.19 | $51.92 | 20,100 | — | — |
| 2022-11-02 | $34.67 | $52.65 | 48,800 | — | — |
| 2022-11-01 | $35.30 | $53.60 | 46,100 | — | — |
| 2022-10-31 | $35.81 | $54.38 | 63,800 | — | — |
| 2022-10-28 | $35.97 | $54.62 | 39,500 | — | — |
| 2022-10-27 | $35.12 | $53.33 | 59,000 | — | — |
| 2022-10-26 | $35.89 | $54.50 | 38,300 | — | — |
| 2022-10-25 | $35.80 | $54.36 | 25,200 | — | — |
| 2022-10-24 | $35.56 | $54.00 | 27,000 | — | — |
| 2022-10-21 | $34.98 | $53.12 | 26,100 | — | — |
| 2022-10-20 | $34.30 | $52.08 | 23,400 | — | — |
| 2022-10-19 | $35.01 | $53.16 | 27,400 | — | — |
| 2022-10-18 | $35.17 | $53.40 | 23,200 | — | — |
| 2022-10-17 | $35.06 | $53.24 | 55,600 | — | — |
| 2022-10-14 | $34.51 | $52.40 | 24,700 | — | — |
| 2022-10-13 | $35.09 | $53.28 | 65,500 | — | — |
| 2022-10-12 | $33.21 | $50.43 | 29,500 | — | — |
| 2022-10-11 | $33.21 | $50.43 | 32,800 | — | — |
| 2022-10-10 | $32.65 | $49.58 | 33,200 | — | — |
| 2022-10-07 | $31.98 | $48.56 | 42,100 | — | — |
| 2022-10-06 | $32.51 | $49.37 | 19,300 | — | — |
| 2022-10-05 | $32.98 | $50.08 | 15,400 | — | — |
| 2022-10-04 | $33.65 | $51.10 | 30,300 | — | — |
| 2022-10-03 | $32.63 | $49.55 | 32,200 | — | — |
| 2022-09-30 | $31.97 | $48.55 | 39,800 | — | — |
| 2022-09-29 | $32.73 | $49.70 | 29,600 | — | — |
| 2022-09-28 | $33.31 | $50.58 | 38,100 | — | — |
| 2022-09-27 | $32.69 | $49.64 | 28,100 | — | — |
| 2022-09-26 | $33.76 | $51.26 | 27,600 | — | — |
| 2022-09-23 | $33.57 | $50.97 | 44,600 | — | — |
| 2022-09-22 | $34.13 | $51.83 | 31,300 | — | — |
| 2022-09-21 | $34.89 | $52.98 | 28,200 | — | — |
| 2022-09-20 | $35.05 | $53.22 | 31,500 | — | — |
| 2022-09-19 | $35.12 | $53.33 | 31,500 | — | — |
| 2022-09-16 | $34.64 | $52.60 | 152,300 | — | — |
| 2022-09-15 | $33.99 | $51.61 | 24,000 | — | — |
| 2022-09-14 | $33.94 | $51.54 | 33,600 | — | — |
| 2022-09-13 | $33.67 | $51.13 | 34,800 | — | — |
| 2022-09-12 | $34.92 | $53.02 | 24,400 | — | — |
| 2022-09-09 | $34.46 | $52.33 | 20,300 | — | — |
| 2022-09-08 | $34.23 | $51.98 | 20,000 | — | — |
| 2022-09-07 | $34.17 | $51.89 | 26,300 | — | — |
| 2022-09-06 | $33.75 | $51.25 | 22,200 | — | — |
| 2022-09-02 | $34.94 | $53.06 | 19,600 | — | — |
| 2022-09-01 | $35.15 | $53.37 | 21,600 | — | — |
| 2022-08-31 | $35.35 | $53.68 | 24,600 | — | — |
| 2022-08-30 | $35.63 | $54.10 | 17,600 | — | — |
| 2022-08-29 | $35.74 | $54.27 | 13,200 | — | — |
| 2022-08-26 | $36.24 | $55.03 | 18,400 | — | — |
| 2022-08-25 | $37.22 | $56.52 | 22,300 | — | — |
| 2022-08-24 | $36.80 | $55.88 | 15,300 | — | — |
| 2022-08-23 | $37.37 | $56.74 | 19,100 | — | — |
| 2022-08-22 | $37.83 | $57.44 | 29,800 | — | — |
| 2022-08-19 | $38.66 | $58.70 | 19,200 | — | — |
| 2022-08-18 | $39.25 | $59.60 | 17,100 | — | — |
| 2022-08-17 | $39.04 | $59.28 | 14,100 | — | — |
| 2022-08-16 | $39.52 | $59.66 | 23,300 | — | — |
| 2022-08-15 | $39.06 | $58.97 | 23,500 | — | — |
| 2022-08-12 | $38.94 | $58.78 | 26,800 | — | — |
| 2022-08-11 | $38.38 | $57.94 | 15,100 | — | — |
| 2022-08-10 | $37.90 | $57.21 | 23,300 | — | — |
| 2022-08-09 | $37.61 | $56.78 | 25,400 | — | — |
| 2022-08-08 | $37.38 | $56.43 | 24,400 | — | — |
| 2022-08-05 | $37.38 | $56.43 | 13,300 | — | — |
| 2022-08-04 | $37.23 | $56.20 | 24,700 | — | — |
| 2022-08-03 | $37.58 | $56.73 | 24,200 | — | — |
| 2022-08-02 | $37.21 | $56.17 | 20,200 | — | — |
| 2022-08-01 | $38.17 | $57.62 | 39,400 | — | — |
| 2022-07-29 | $37.57 | $56.72 | 59,700 | — | — |
| 2022-07-28 | $38.03 | $57.41 | 24,000 | — | — |
| 2022-07-27 | $38.39 | $57.95 | 28,800 | — | — |
| 2022-07-26 | $38.08 | $57.49 | 44,200 | — | — |
| 2022-07-25 | $37.45 | $56.54 | 27,500 | — | — |
| 2022-07-22 | $37.16 | $56.10 | 31,200 | — | — |
| 2022-07-21 | $37.49 | $56.60 | 44,200 | — | — |
| 2022-07-20 | $37.24 | $56.22 | 30,100 | — | — |
| 2022-07-19 | $37.05 | $55.93 | 32,800 | — | — |
| 2022-07-18 | $36.36 | $54.89 | 34,400 | — | — |
| 2022-07-15 | $36.29 | $54.78 | 54,700 | — | — |
| 2022-07-14 | $35.41 | $53.46 | 18,900 | — | — |
| 2022-07-13 | $35.84 | $54.10 | 20,000 | — | — |
| 2022-07-12 | $36.56 | $55.19 | 30,000 | — | — |
| 2022-07-11 | $36.40 | $54.95 | 28,200 | — | — |
| 2022-07-08 | $36.13 | $54.54 | 26,900 | — | — |
| 2022-07-07 | $36.36 | $54.89 | 30,400 | — | — |
| 2022-07-06 | $36.22 | $54.68 | 20,900 | — | — |
| 2022-07-05 | $36.40 | $54.95 | 32,500 | — | — |
| 2022-07-01 | $36.27 | $54.75 | 29,500 | — | — |
| 2022-06-30 | $35.67 | $53.85 | 32,900 | — | — |
| 2022-06-29 | $35.94 | $54.26 | 22,300 | — | — |
| 2022-06-28 | $36.33 | $54.84 | 41,200 | — | — |
| 2022-06-27 | $36.48 | $55.07 | 49,000 | — | — |
| 2022-06-24 | $35.57 | $53.70 | 302,600 | — | — |
| 2022-06-23 | $36.15 | $54.57 | 45,100 | — | — |
| 2022-06-22 | $36.78 | $55.52 | 53,000 | — | — |
| 2022-06-21 | $37.09 | $55.99 | 63,200 | — | — |
| 2022-06-17 | $36.47 | $55.06 | 176,900 | — | — |
| 2022-06-16 | $36.00 | $54.35 | 76,300 | — | — |
| 2022-06-15 | $36.42 | $54.98 | 121,000 | — | — |
| 2022-06-14 | $35.45 | $53.52 | 80,600 | — | — |
| 2022-06-13 | $35.46 | $53.53 | 54,500 | — | — |
| 2022-06-10 | $36.07 | $54.45 | 29,800 | — | — |
| 2022-06-09 | $36.51 | $55.12 | 77,400 | — | — |
| 2022-06-08 | $37.50 | $56.61 | 30,500 | — | — |
| 2022-06-07 | $38.20 | $57.67 | 38,600 | — | — |
| 2022-06-06 | $38.26 | $57.76 | 42,500 | — | — |
| 2022-06-03 | $38.06 | $57.46 | 22,000 | — | — |
| 2022-06-02 | $38.47 | $58.08 | 32,400 | — | — |
| 2022-06-01 | $38.12 | $57.55 | 44,900 | — | — |
| 2022-05-31 | $37.65 | $56.84 | 99,000 | — | — |
| 2022-05-27 | $37.15 | $56.08 | 56,800 | — | — |
| 2022-05-26 | $37.46 | $56.55 | 37,200 | — | — |
| 2022-05-25 | $37.26 | $56.25 | 34,900 | — | — |
| 2022-05-24 | $37.09 | $55.99 | 28,200 | — | — |
| 2022-05-23 | $36.63 | $55.30 | 37,300 | — | — |
| 2022-05-20 | $36.17 | $54.60 | 29,800 | — | — |
| 2022-05-19 | $35.54 | $53.65 | 42,500 | — | — |
| 2022-05-18 | $36.19 | $54.63 | 32,900 | — | — |
| 2022-05-17 | $36.90 | $55.71 | 26,900 | — | — |
| 2022-05-16 | $36.06 | $54.10 | 27,300 | — | — |
| 2022-05-13 | $36.43 | $54.66 | 35,200 | — | — |
| 2022-05-12 | $36.41 | $54.63 | 28,100 | — | — |
| 2022-05-11 | $36.23 | $54.36 | 30,300 | — | — |
| 2022-05-10 | $36.55 | $54.84 | 30,700 | — | — |
| 2022-05-09 | $36.60 | $54.92 | 43,700 | — | — |
| 2022-05-06 | $36.09 | $54.15 | 31,200 | — | — |
| 2022-05-05 | $36.28 | $54.43 | 40,000 | — | — |
| 2022-05-04 | $36.91 | $55.38 | 25,100 | — | — |
| 2022-05-03 | $36.27 | $54.42 | 40,000 | — | — |
| 2022-05-02 | $36.15 | $54.24 | 48,000 | — | — |
| 2022-04-29 | $36.04 | $54.07 | 36,600 | — | — |
| 2022-04-28 | $37.67 | $56.52 | 48,100 | — | — |
| 2022-04-27 | $36.58 | $54.89 | 40,200 | — | — |
| 2022-04-26 | $36.86 | $55.31 | 38,800 | — | — |
| 2022-04-25 | $37.73 | $56.61 | 38,600 | — | — |
| 2022-04-22 | $38.00 | $57.02 | 30,400 | — | — |
| 2022-04-21 | $38.50 | $57.77 | 37,100 | — | — |
| 2022-04-20 | $38.66 | $58.01 | 33,800 | — | — |
| 2022-04-19 | $38.28 | $57.44 | 27,700 | — | — |
| 2022-04-18 | $37.45 | $56.19 | 32,000 | — | — |
| 2022-04-14 | $37.20 | $55.82 | 39,200 | — | — |
| 2022-04-13 | $37.35 | $56.04 | 36,700 | — | — |
| 2022-04-12 | $37.05 | $55.59 | 23,800 | — | — |
| 2022-04-11 | $36.90 | $55.37 | 24,300 | — | — |
| 2022-04-08 | $36.76 | $55.16 | 32,800 | — | — |
| 2022-04-07 | $37.30 | $55.97 | 25,700 | — | — |
| 2022-04-06 | $37.89 | $56.85 | 27,500 | — | — |
| 2022-04-05 | $38.10 | $57.17 | 38,900 | — | — |
| 2022-04-04 | $38.60 | $57.92 | 25,800 | — | — |
| 2022-04-01 | $38.61 | $57.93 | 35,300 | — | — |
| 2022-03-31 | $38.49 | $57.75 | 44,900 | — | — |
| 2022-03-30 | $38.87 | $58.32 | 32,400 | — | — |
| 2022-03-29 | $39.77 | $59.67 | 95,700 | — | — |
| 2022-03-28 | $39.81 | $59.73 | 36,300 | — | — |
| 2022-03-25 | $39.94 | $59.93 | 49,700 | — | — |
| 2022-03-24 | $39.95 | $59.94 | 31,200 | — | — |
| 2022-03-23 | $39.84 | $59.78 | 24,300 | — | — |
| 2022-03-22 | $41.15 | $61.74 | 48,300 | — | — |
| 2022-03-21 | $40.31 | $60.48 | 41,200 | — | — |
| 2022-03-18 | $40.20 | $60.32 | 122,200 | — | — |
| 2022-03-17 | $40.73 | $61.11 | 38,100 | — | — |
| 2022-03-16 | $41.06 | $61.61 | 47,300 | — | — |
| 2022-03-15 | $40.40 | $60.62 | 22,300 | — | — |
| 2022-03-14 | $40.55 | $60.84 | 21,000 | — | — |
| 2022-03-11 | $40.21 | $60.33 | 26,200 | — | — |
| 2022-03-10 | $39.64 | $59.48 | 16,400 | — | — |
| 2022-03-09 | $39.78 | $59.69 | 20,200 | — | — |
| 2022-03-08 | $39.25 | $58.89 | 28,900 | — | — |
| 2022-03-07 | $39.86 | $59.81 | 28,900 | — | — |
| 2022-03-04 | $40.54 | $60.83 | 23,700 | — | — |
| 2022-03-03 | $41.18 | $61.79 | 22,800 | — | — |
| 2022-03-02 | $40.66 | $61.01 | 33,600 | — | — |
| 2022-03-01 | $38.97 | $58.47 | 47,600 | — | — |
| 2022-02-28 | $40.07 | $60.12 | 33,800 | — | — |
| 2022-02-25 | $40.25 | $60.39 | 42,300 | — | — |
| 2022-02-24 | $39.36 | $59.06 | 37,400 | — | — |
| 2022-02-23 | $39.99 | $60.00 | 19,900 | — | — |
| 2022-02-22 | $40.17 | $60.27 | 23,800 | — | — |
| 2022-02-18 | $40.88 | $61.34 | 19,500 | — | — |
| 2022-02-17 | $40.41 | $60.63 | 30,300 | — | — |
| 2022-02-16 | $41.34 | $62.03 | 25,300 | — | — |
| 2022-02-15 | $40.48 | $60.74 | 32,900 | — | — |
| 2022-02-14 | $40.21 | $60.33 | 18,700 | — | — |
| 2022-02-11 | $40.41 | $60.63 | 20,100 | — | — |
| 2022-02-10 | $40.40 | $60.62 | 27,400 | — | — |
| 2022-02-09 | $41.05 | $61.59 | 22,600 | — | — |
| 2022-02-08 | $42.43 | $63.33 | 27,200 | — | — |
| 2022-02-07 | $41.62 | $62.12 | 29,200 | — | — |
| 2022-02-04 | $41.36 | $61.74 | 41,900 | — | — |
| 2022-02-03 | $40.10 | $59.85 | 26,100 | — | — |
| 2022-02-02 | $40.17 | $59.96 | 20,400 | — | — |
| 2022-02-01 | $40.70 | $60.75 | 46,300 | — | — |
| 2022-01-31 | $41.15 | $61.42 | 23,000 | — | — |
| 2022-01-28 | $40.31 | $60.17 | 24,700 | — | — |
| 2022-01-27 | $40.50 | $60.45 | 25,100 | — | — |
| 2022-01-26 | $41.50 | $61.94 | 24,500 | — | — |
| 2022-01-25 | $41.95 | $62.62 | 17,200 | — | — |
| 2022-01-24 | $42.46 | $63.38 | 31,800 | — | — |
| 2022-01-21 | $41.62 | $62.12 | 32,300 | — | — |
| 2022-01-20 | $41.58 | $62.06 | 19,900 | — | — |
| 2022-01-19 | $42.68 | $63.71 | 21,600 | — | — |
| 2022-01-18 | $43.14 | $64.39 | 31,700 | — | — |
| 2022-01-14 | $44.53 | $66.47 | 10,700 | — | — |
| 2022-01-13 | $44.22 | $66.00 | 14,500 | — | — |
| 2022-01-12 | $43.75 | $65.30 | 19,000 | — | — |
| 2022-01-11 | $44.06 | $65.77 | 14,900 | — | — |
| 2022-01-10 | $44.36 | $66.21 | 13,200 | — | — |
| 2022-01-07 | $44.75 | $66.80 | 19,700 | — | — |
| 2022-01-06 | $44.81 | $66.88 | 30,800 | — | — |
| 2022-01-05 | $43.53 | $64.97 | 13,900 | — | — |
| 2022-01-04 | $43.75 | $65.30 | 22,400 | — | — |
| 2022-01-03 | $43.19 | $64.47 | 22,100 | — | — |