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
- 1998-06-03 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 | $31.22 | $31.22 | 200,300 | — | — |
| 2022-12-29 | $31.46 | $31.46 | 290,000 | — | — |
| 2022-12-28 | $30.02 | $30.02 | 291,200 | — | — |
| 2022-12-27 | $29.89 | $29.89 | 311,200 | — | — |
| 2022-12-23 | $30.95 | $30.95 | 161,400 | — | — |
| 2022-12-22 | $30.39 | $30.39 | 227,400 | — | — |
| 2022-12-21 | $31.33 | $31.33 | 365,500 | — | — |
| 2022-12-20 | $30.30 | $30.30 | 316,700 | — | — |
| 2022-12-19 | $31.00 | $31.00 | 370,000 | — | — |
| 2022-12-16 | $31.41 | $31.41 | 1,531,000 | — | — |
| 2022-12-15 | $31.63 | $31.63 | 468,300 | — | — |
| 2022-12-14 | $32.49 | $32.49 | 323,400 | — | — |
| 2022-12-13 | $32.36 | $32.36 | 301,900 | — | — |
| 2022-12-12 | $32.37 | $32.37 | 330,200 | — | — |
| 2022-12-09 | $32.47 | $32.47 | 227,000 | — | — |
| 2022-12-08 | $31.96 | $31.96 | 265,000 | — | — |
| 2022-12-07 | $31.63 | $31.63 | 227,000 | — | — |
| 2022-12-06 | $32.65 | $32.65 | 249,400 | — | — |
| 2022-12-05 | $31.83 | $31.83 | 276,000 | — | — |
| 2022-12-02 | $33.03 | $33.03 | 211,600 | — | — |
| 2022-12-01 | $32.00 | $32.00 | 198,300 | — | — |
| 2022-11-30 | $33.03 | $33.03 | 363,100 | — | — |
| 2022-11-29 | $32.32 | $32.32 | 399,500 | — | — |
| 2022-11-28 | $31.87 | $31.87 | 205,700 | — | — |
| 2022-11-25 | $32.57 | $32.57 | 117,100 | — | — |
| 2022-11-23 | $32.07 | $32.07 | 254,700 | — | — |
| 2022-11-22 | $32.85 | $32.85 | 240,100 | — | — |
| 2022-11-21 | $32.64 | $32.64 | 362,000 | — | — |
| 2022-11-18 | $34.62 | $34.62 | 207,600 | — | — |
| 2022-11-17 | $33.67 | $33.67 | 175,600 | — | — |
| 2022-11-16 | $33.24 | $33.24 | 261,200 | — | — |
| 2022-11-15 | $33.79 | $33.79 | 404,600 | — | — |
| 2022-11-14 | $33.85 | $33.85 | 366,000 | — | — |
| 2022-11-11 | $34.55 | $34.55 | 343,100 | — | — |
| 2022-11-10 | $34.07 | $34.07 | 588,800 | — | — |
| 2022-11-09 | $31.68 | $31.68 | 148,700 | — | — |
| 2022-11-08 | $32.37 | $32.37 | 157,500 | — | — |
| 2022-11-07 | $32.86 | $32.86 | 206,700 | — | — |
| 2022-11-04 | $32.20 | $32.20 | 307,100 | — | — |
| 2022-11-03 | $32.08 | $32.08 | 455,500 | — | — |
| 2022-11-02 | $31.59 | $31.59 | 688,500 | — | — |
| 2022-11-01 | $33.82 | $33.82 | 432,000 | — | — |
| 2022-10-31 | $32.31 | $32.31 | 345,400 | — | — |
| 2022-10-28 | $32.70 | $32.70 | 404,800 | — | — |
| 2022-10-27 | $32.80 | $32.80 | 1,561,400 | — | — |
| 2022-10-26 | $29.53 | $29.53 | 378,500 | — | — |
| 2022-10-25 | $29.21 | $29.21 | 401,500 | — | — |
| 2022-10-24 | $28.64 | $28.64 | 363,300 | — | — |
| 2022-10-21 | $28.13 | $28.13 | 378,100 | — | — |
| 2022-10-20 | $27.78 | $27.78 | 274,600 | — | — |
| 2022-10-19 | $28.27 | $28.27 | 407,400 | — | — |
| 2022-10-18 | $29.66 | $29.66 | 243,700 | — | — |
| 2022-10-17 | $29.51 | $29.51 | 263,700 | — | — |
| 2022-10-14 | $28.93 | $28.93 | 213,500 | — | — |
| 2022-10-13 | $29.74 | $29.74 | 321,800 | — | — |
| 2022-10-12 | $29.68 | $29.68 | 252,400 | — | — |
| 2022-10-11 | $29.36 | $29.36 | 353,500 | — | — |
| 2022-10-10 | $29.30 | $29.30 | 247,000 | — | — |
| 2022-10-07 | $29.21 | $29.21 | 437,200 | — | — |
| 2022-10-06 | $30.09 | $30.09 | 395,400 | — | — |
| 2022-10-05 | $30.10 | $30.10 | 317,800 | — | — |
| 2022-10-04 | $31.15 | $31.15 | 341,100 | — | — |
| 2022-10-03 | $29.28 | $29.28 | 346,200 | — | — |
| 2022-09-30 | $29.79 | $29.79 | 274,600 | — | — |
| 2022-09-29 | $30.40 | $30.40 | 222,500 | — | — |
| 2022-09-28 | $31.48 | $31.48 | 364,600 | — | — |
| 2022-09-27 | $30.23 | $30.23 | 284,100 | — | — |
| 2022-09-26 | $29.14 | $29.14 | 227,400 | — | — |
| 2022-09-23 | $30.00 | $30.00 | 400,700 | — | — |
| 2022-09-22 | $29.53 | $29.53 | 230,600 | — | — |
| 2022-09-21 | $29.72 | $29.72 | 239,000 | — | — |
| 2022-09-20 | $30.40 | $30.40 | 231,800 | — | — |
| 2022-09-19 | $31.61 | $31.61 | 286,100 | — | — |
| 2022-09-16 | $30.44 | $30.44 | 1,324,100 | — | — |
| 2022-09-15 | $31.39 | $31.39 | 222,400 | — | — |
| 2022-09-14 | $31.35 | $31.35 | 343,700 | — | — |
| 2022-09-13 | $32.27 | $32.27 | 287,300 | — | — |
| 2022-09-12 | $34.72 | $34.72 | 250,300 | — | — |
| 2022-09-09 | $34.50 | $34.50 | 193,800 | — | — |
| 2022-09-08 | $33.42 | $33.42 | 420,000 | — | — |
| 2022-09-07 | $34.84 | $34.84 | 328,100 | — | — |
| 2022-09-06 | $34.70 | $34.70 | 334,600 | — | — |
| 2022-09-02 | $35.31 | $35.31 | 209,500 | — | — |
| 2022-09-01 | $35.99 | $35.99 | 233,000 | — | — |
| 2022-08-31 | $36.34 | $36.34 | 284,700 | — | — |
| 2022-08-30 | $38.26 | $38.26 | 223,600 | — | — |
| 2022-08-29 | $39.06 | $39.06 | 171,900 | — | — |
| 2022-08-26 | $40.34 | $40.34 | 235,500 | — | — |
| 2022-08-25 | $41.57 | $41.57 | 322,200 | — | — |
| 2022-08-24 | $39.88 | $39.88 | 257,100 | — | — |
| 2022-08-23 | $39.65 | $39.65 | 228,200 | — | — |
| 2022-08-22 | $39.77 | $39.77 | 229,900 | — | — |
| 2022-08-19 | $41.35 | $41.35 | 167,900 | — | — |
| 2022-08-18 | $43.09 | $43.09 | 196,700 | — | — |
| 2022-08-17 | $42.64 | $42.64 | 319,600 | — | — |
| 2022-08-16 | $43.80 | $43.80 | 464,100 | — | — |
| 2022-08-15 | $40.96 | $40.96 | 215,600 | — | — |
| 2022-08-12 | $41.22 | $41.22 | 318,800 | — | — |
| 2022-08-11 | $40.65 | $40.65 | 317,100 | — | — |
| 2022-08-10 | $39.79 | $39.79 | 394,800 | — | — |
| 2022-08-09 | $38.33 | $38.33 | 348,400 | — | — |
| 2022-08-08 | $39.01 | $39.01 | 296,700 | — | — |
| 2022-08-05 | $38.26 | $38.26 | 269,200 | — | — |
| 2022-08-04 | $37.02 | $37.02 | 383,600 | — | — |
| 2022-08-03 | $37.83 | $37.83 | 444,900 | — | — |
| 2022-08-02 | $37.18 | $37.18 | 495,300 | — | — |
| 2022-08-01 | $39.22 | $39.22 | 419,200 | — | — |
| 2022-07-29 | $40.84 | $40.84 | 462,700 | — | — |
| 2022-07-28 | $42.70 | $42.70 | 297,700 | — | — |
| 2022-07-27 | $43.02 | $43.02 | 257,400 | — | — |
| 2022-07-26 | $42.35 | $42.35 | 219,100 | — | — |
| 2022-07-25 | $43.15 | $43.15 | 227,200 | — | — |
| 2022-07-22 | $42.85 | $42.85 | 155,100 | — | — |
| 2022-07-21 | $42.95 | $42.95 | 275,100 | — | — |
| 2022-07-20 | $42.83 | $42.83 | 240,200 | — | — |
| 2022-07-19 | $41.62 | $41.62 | 263,300 | — | — |
| 2022-07-18 | $40.78 | $40.78 | 401,600 | — | — |
| 2022-07-15 | $39.31 | $39.31 | 247,200 | — | — |
| 2022-07-14 | $38.16 | $38.16 | 207,100 | — | — |
| 2022-07-13 | $39.42 | $39.42 | 196,500 | — | — |
| 2022-07-12 | $39.12 | $39.12 | 283,400 | — | — |
| 2022-07-11 | $38.27 | $38.27 | 182,500 | — | — |
| 2022-07-08 | $39.16 | $39.16 | 213,900 | — | — |
| 2022-07-07 | $39.57 | $39.57 | 212,400 | — | — |
| 2022-07-06 | $38.10 | $38.10 | 277,700 | — | — |
| 2022-07-05 | $38.82 | $38.82 | 385,000 | — | — |
| 2022-07-01 | $36.83 | $36.83 | 301,000 | — | — |
| 2022-06-30 | $36.12 | $36.12 | 297,300 | — | — |
| 2022-06-29 | $37.17 | $37.17 | 274,200 | — | — |
| 2022-06-28 | $37.46 | $37.46 | 264,500 | — | — |
| 2022-06-27 | $38.72 | $38.72 | 137,800 | — | — |
| 2022-06-24 | $38.43 | $38.43 | 814,500 | — | — |
| 2022-06-23 | $37.18 | $37.18 | 266,200 | — | — |
| 2022-06-22 | $36.14 | $36.14 | 307,900 | — | — |
| 2022-06-21 | $36.42 | $36.42 | 459,600 | — | — |
| 2022-06-17 | $37.09 | $37.09 | 728,200 | — | — |
| 2022-06-16 | $37.66 | $37.66 | 535,000 | — | — |
| 2022-06-15 | $39.62 | $39.62 | 533,100 | — | — |
| 2022-06-14 | $38.53 | $38.53 | 606,500 | — | — |
| 2022-06-13 | $38.60 | $38.60 | 384,500 | — | — |
| 2022-06-10 | $39.61 | $39.61 | 345,700 | — | — |
| 2022-06-09 | $41.98 | $41.98 | 178,900 | — | — |
| 2022-06-08 | $41.67 | $41.67 | 172,800 | — | — |
| 2022-06-07 | $41.35 | $41.35 | 242,000 | — | — |
| 2022-06-06 | $41.18 | $41.18 | 170,800 | — | — |
| 2022-06-03 | $40.51 | $40.51 | 225,600 | — | — |
| 2022-06-02 | $41.13 | $41.13 | 380,400 | — | — |
| 2022-06-01 | $40.10 | $40.10 | 301,700 | — | — |
| 2022-05-31 | $41.41 | $41.41 | 315,400 | — | — |
| 2022-05-27 | $41.60 | $41.60 | 227,200 | — | — |
| 2022-05-26 | $41.61 | $41.61 | 277,600 | — | — |
| 2022-05-25 | $39.94 | $39.94 | 548,900 | — | — |
| 2022-05-24 | $37.70 | $37.70 | 552,800 | — | — |
| 2022-05-23 | $39.09 | $39.09 | 335,500 | — | — |
| 2022-05-20 | $40.60 | $40.60 | 573,500 | — | — |
| 2022-05-19 | $40.34 | $40.34 | 445,100 | — | — |
| 2022-05-18 | $41.04 | $41.04 | 666,800 | — | — |
| 2022-05-17 | $44.03 | $44.03 | 319,500 | — | — |
| 2022-05-16 | $41.87 | $41.87 | 418,000 | — | — |
| 2022-05-13 | $43.39 | $43.39 | 339,000 | — | — |
| 2022-05-12 | $43.25 | $43.25 | 484,700 | — | — |
| 2022-05-11 | $42.42 | $42.42 | 389,300 | — | — |
| 2022-05-10 | $44.48 | $44.48 | 549,900 | — | — |
| 2022-05-09 | $44.50 | $44.50 | 596,000 | — | — |
| 2022-05-06 | $43.59 | $43.59 | 580,600 | — | — |
| 2022-05-05 | $43.75 | $43.75 | 749,900 | — | — |
| 2022-05-04 | $44.55 | $44.55 | 1,082,800 | — | — |
| 2022-05-03 | $43.48 | $43.48 | 509,900 | — | — |
| 2022-05-02 | $41.57 | $41.57 | 641,400 | — | — |
| 2022-04-29 | $40.92 | $40.92 | 1,021,400 | — | — |
| 2022-04-28 | $39.76 | $39.76 | 777,600 | — | — |
| 2022-04-27 | $36.24 | $36.24 | 672,100 | — | — |
| 2022-04-26 | $36.12 | $36.12 | 549,300 | — | — |
| 2022-04-25 | $38.04 | $38.04 | 747,900 | — | — |
| 2022-04-22 | $38.57 | $38.57 | 387,300 | — | — |
| 2022-04-21 | $40.38 | $40.38 | 530,500 | — | — |
| 2022-04-20 | $42.05 | $42.05 | 462,500 | — | — |
| 2022-04-19 | $42.41 | $42.41 | 573,300 | — | — |
| 2022-04-18 | $40.78 | $40.78 | 475,500 | — | — |
| 2022-04-14 | $40.22 | $40.22 | 555,300 | — | — |
| 2022-04-13 | $40.59 | $40.59 | 333,000 | — | — |
| 2022-04-12 | $40.37 | $40.37 | 477,100 | — | — |
| 2022-04-11 | $39.51 | $39.51 | 389,800 | — | — |
| 2022-04-08 | $39.04 | $39.04 | 455,800 | — | — |
| 2022-04-07 | $38.28 | $38.28 | 440,600 | — | — |
| 2022-04-06 | $38.21 | $38.21 | 610,500 | — | — |
| 2022-04-05 | $39.69 | $39.69 | 467,100 | — | — |
| 2022-04-04 | $39.91 | $39.91 | 485,600 | — | — |
| 2022-04-01 | $38.90 | $38.90 | 776,900 | — | — |
| 2022-03-31 | $40.26 | $40.26 | 470,900 | — | — |
| 2022-03-30 | $42.26 | $42.26 | 211,900 | — | — |
| 2022-03-29 | $44.74 | $44.74 | 479,200 | — | — |
| 2022-03-28 | $42.59 | $42.59 | 265,100 | — | — |
| 2022-03-25 | $42.65 | $42.65 | 272,100 | — | — |
| 2022-03-24 | $43.62 | $43.62 | 329,600 | — | — |
| 2022-03-23 | $44.01 | $44.01 | 289,200 | — | — |
| 2022-03-22 | $46.81 | $46.81 | 381,600 | — | — |
| 2022-03-21 | $45.49 | $45.49 | 313,000 | — | — |
| 2022-03-18 | $45.95 | $45.95 | 1,032,300 | — | — |
| 2022-03-17 | $45.56 | $45.56 | 261,800 | — | — |
| 2022-03-16 | $45.80 | $45.80 | 264,000 | — | — |
| 2022-03-15 | $44.83 | $44.83 | 322,800 | — | — |
| 2022-03-14 | $43.24 | $43.24 | 337,600 | — | — |
| 2022-03-11 | $43.10 | $43.10 | 252,700 | — | — |
| 2022-03-10 | $43.87 | $43.87 | 227,700 | — | — |
| 2022-03-09 | $44.29 | $44.29 | 302,000 | — | — |
| 2022-03-08 | $42.28 | $42.28 | 352,600 | — | — |
| 2022-03-07 | $41.78 | $41.78 | 378,100 | — | — |
| 2022-03-04 | $45.25 | $45.25 | 296,700 | — | — |
| 2022-03-03 | $47.17 | $47.17 | 230,100 | — | — |
| 2022-03-02 | $47.47 | $47.47 | 340,600 | — | — |
| 2022-03-01 | $45.77 | $45.77 | 306,600 | — | — |
| 2022-02-28 | $45.76 | $45.76 | 450,800 | — | — |
| 2022-02-25 | $45.89 | $45.89 | 251,700 | — | — |
| 2022-02-24 | $45.56 | $45.56 | 392,300 | — | — |
| 2022-02-23 | $43.54 | $43.54 | 489,300 | — | — |
| 2022-02-22 | $43.96 | $43.96 | 649,700 | — | — |
| 2022-02-18 | $46.65 | $46.65 | 210,800 | — | — |
| 2022-02-17 | $47.21 | $47.21 | 219,100 | — | — |
| 2022-02-16 | $48.06 | $48.06 | 190,900 | — | — |
| 2022-02-15 | $47.61 | $47.61 | 254,800 | — | — |
| 2022-02-14 | $46.90 | $46.90 | 229,400 | — | — |
| 2022-02-11 | $46.58 | $46.58 | 267,200 | — | — |
| 2022-02-10 | $47.18 | $47.18 | 289,200 | — | — |
| 2022-02-09 | $48.36 | $48.36 | 336,700 | — | — |
| 2022-02-08 | $48.28 | $48.28 | 301,700 | — | — |
| 2022-02-07 | $46.12 | $46.12 | 225,800 | — | — |
| 2022-02-04 | $45.63 | $45.63 | 418,400 | — | — |
| 2022-02-03 | $46.51 | $46.51 | 333,500 | — | — |
| 2022-02-02 | $47.84 | $47.84 | 478,500 | — | — |
| 2022-02-01 | $47.47 | $47.47 | 375,200 | — | — |
| 2022-01-31 | $47.06 | $47.06 | 575,900 | — | — |
| 2022-01-28 | $46.10 | $46.10 | 674,000 | — | — |
| 2022-01-27 | $44.30 | $44.30 | 1,093,900 | — | — |
| 2022-01-26 | $41.78 | $41.78 | 525,800 | — | — |
| 2022-01-25 | $43.49 | $43.49 | 398,900 | — | — |
| 2022-01-24 | $44.96 | $44.96 | 624,500 | — | — |
| 2022-01-21 | $41.77 | $41.77 | 1,106,700 | — | — |
| 2022-01-20 | $45.04 | $45.04 | 480,600 | — | — |
| 2022-01-19 | $49.47 | $49.47 | 346,300 | — | — |
| 2022-01-18 | $49.61 | $49.61 | 539,300 | — | — |
| 2022-01-14 | $51.25 | $51.25 | 503,100 | — | — |
| 2022-01-13 | $53.08 | $53.08 | 165,100 | — | — |
| 2022-01-12 | $52.63 | $52.63 | 201,300 | — | — |
| 2022-01-11 | $53.60 | $53.60 | 294,700 | — | — |
| 2022-01-10 | $54.98 | $54.98 | 364,500 | — | — |
| 2022-01-07 | $56.50 | $56.50 | 313,500 | — | — |
| 2022-01-06 | $58.00 | $58.00 | 215,600 | — | — |
| 2022-01-05 | $57.64 | $57.64 | 340,600 | — | — |
| 2022-01-04 | $59.07 | $59.07 | 222,600 | — | — |
| 2022-01-03 | $58.86 | $58.86 | 155,600 | — | — |