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
- 1998-01-28 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 | $35.57 | $35.57 | 27,500 | — | — |
| 2022-12-29 | $35.51 | $35.51 | 24,700 | — | — |
| 2022-12-28 | $34.44 | $34.44 | 30,100 | — | — |
| 2022-12-27 | $33.86 | $33.86 | 32,400 | — | — |
| 2022-12-23 | $34.20 | $34.20 | 17,300 | — | — |
| 2022-12-22 | $34.26 | $34.26 | 32,500 | — | — |
| 2022-12-21 | $33.87 | $33.87 | 43,300 | — | — |
| 2022-12-20 | $32.05 | $32.05 | 34,700 | — | — |
| 2022-12-19 | $31.29 | $31.29 | 67,500 | — | — |
| 2022-12-16 | $28.28 | $28.28 | 468,100 | — | — |
| 2022-12-15 | $30.71 | $30.71 | 58,500 | — | — |
| 2022-12-14 | $31.00 | $31.00 | 51,100 | — | — |
| 2022-12-13 | $32.30 | $32.30 | 44,900 | — | — |
| 2022-12-12 | $32.07 | $32.07 | 58,700 | — | — |
| 2022-12-09 | $31.71 | $31.71 | 35,300 | — | — |
| 2022-12-08 | $33.20 | $33.20 | 42,500 | — | — |
| 2022-12-07 | $33.98 | $33.98 | 42,100 | — | — |
| 2022-12-06 | $35.96 | $35.96 | 92,900 | — | — |
| 2022-12-05 | $34.58 | $34.58 | 15,800 | — | — |
| 2022-12-02 | $34.50 | $34.50 | 11,500 | — | — |
| 2022-12-01 | $33.63 | $33.63 | 12,900 | — | — |
| 2022-11-30 | $33.82 | $33.82 | 22,400 | — | — |
| 2022-11-29 | $32.83 | $32.83 | 13,000 | — | — |
| 2022-11-28 | $33.15 | $33.15 | 14,900 | — | — |
| 2022-11-25 | $33.25 | $33.25 | 2,700 | — | — |
| 2022-11-23 | $33.04 | $33.04 | 4,400 | — | — |
| 2022-11-22 | $33.84 | $33.84 | 10,600 | — | — |
| 2022-11-21 | $33.42 | $33.42 | 8,800 | — | — |
| 2022-11-18 | $33.17 | $33.17 | 9,900 | — | — |
| 2022-11-17 | $33.12 | $33.12 | 36,200 | — | — |
| 2022-11-16 | $32.91 | $32.91 | 11,400 | — | — |
| 2022-11-15 | $32.22 | $32.22 | 21,300 | — | — |
| 2022-11-14 | $33.28 | $33.28 | 9,900 | — | — |
| 2022-11-11 | $34.38 | $34.38 | 12,700 | — | — |
| 2022-11-10 | $34.99 | $34.99 | 23,500 | — | — |
| 2022-11-09 | $32.97 | $32.97 | 8,400 | — | — |
| 2022-11-08 | $33.60 | $33.60 | 14,600 | — | — |
| 2022-11-07 | $34.11 | $34.11 | 14,700 | — | — |
| 2022-11-04 | $33.71 | $33.71 | 11,500 | — | — |
| 2022-11-03 | $33.36 | $33.36 | 9,200 | — | — |
| 2022-11-02 | $32.85 | $32.85 | 18,900 | — | — |
| 2022-11-01 | $33.90 | $33.90 | 12,500 | — | — |
| 2022-10-31 | $33.04 | $33.04 | 48,900 | — | — |
| 2022-10-28 | $34.25 | $34.25 | 37,900 | — | — |
| 2022-10-27 | $33.19 | $33.19 | 13,400 | — | — |
| 2022-10-26 | $33.12 | $33.12 | 12,900 | — | — |
| 2022-10-25 | $32.51 | $32.51 | 21,400 | — | — |
| 2022-10-24 | $32.37 | $32.37 | 19,100 | — | — |
| 2022-10-21 | $31.83 | $31.83 | 25,300 | — | — |
| 2022-10-20 | $30.18 | $30.18 | 19,000 | — | — |
| 2022-10-19 | $30.55 | $30.55 | 30,800 | — | — |
| 2022-10-18 | $30.69 | $30.69 | 19,900 | — | — |
| 2022-10-17 | $30.64 | $30.64 | 25,300 | — | — |
| 2022-10-14 | $29.74 | $29.74 | 24,300 | — | — |
| 2022-10-13 | $30.32 | $30.32 | 47,500 | — | — |
| 2022-10-12 | $29.03 | $29.03 | 18,500 | — | — |
| 2022-10-11 | $28.57 | $28.57 | 35,600 | — | — |
| 2022-10-10 | $29.26 | $29.26 | 24,100 | — | — |
| 2022-10-07 | $28.38 | $28.38 | 25,700 | — | — |
| 2022-10-06 | $28.79 | $28.79 | 34,300 | — | — |
| 2022-10-05 | $29.09 | $29.09 | 17,300 | — | — |
| 2022-10-04 | $29.29 | $29.29 | 20,800 | — | — |
| 2022-10-03 | $28.72 | $28.72 | 23,900 | — | — |
| 2022-09-30 | $27.62 | $27.62 | 47,500 | — | — |
| 2022-09-29 | $27.49 | $27.49 | 24,800 | — | — |
| 2022-09-28 | $28.14 | $28.14 | 30,700 | — | — |
| 2022-09-27 | $26.62 | $26.62 | 27,000 | — | — |
| 2022-09-26 | $26.89 | $26.89 | 33,900 | — | — |
| 2022-09-23 | $25.93 | $25.93 | 50,600 | — | — |
| 2022-09-22 | $27.00 | $27.00 | 29,300 | — | — |
| 2022-09-21 | $28.22 | $28.22 | 31,400 | — | — |
| 2022-09-20 | $29.07 | $29.07 | 24,500 | — | — |
| 2022-09-19 | $29.23 | $29.23 | 34,200 | — | — |
| 2022-09-16 | $29.06 | $29.06 | 62,200 | — | — |
| 2022-09-15 | $28.56 | $28.56 | 26,800 | — | — |
| 2022-09-14 | $28.05 | $28.05 | 31,800 | — | — |
| 2022-09-13 | $29.20 | $29.20 | 41,400 | — | — |
| 2022-09-12 | $30.75 | $30.75 | 38,100 | — | — |
| 2022-09-09 | $30.39 | $30.39 | 57,600 | — | — |
| 2022-09-08 | $29.28 | $29.28 | 17,600 | — | — |
| 2022-09-07 | $29.52 | $29.52 | 22,100 | — | — |
| 2022-09-06 | $28.95 | $28.95 | 24,400 | — | — |
| 2022-09-02 | $29.68 | $29.68 | 20,600 | — | — |
| 2022-09-01 | $29.98 | $29.98 | 25,900 | — | — |
| 2022-08-31 | $30.39 | $30.39 | 69,900 | — | — |
| 2022-08-30 | $30.45 | $30.45 | 54,000 | — | — |
| 2022-08-29 | $30.48 | $30.48 | 39,000 | — | — |
| 2022-08-26 | $30.96 | $30.96 | 31,200 | — | — |
| 2022-08-25 | $33.35 | $33.35 | 28,500 | — | — |
| 2022-08-24 | $32.94 | $32.94 | 20,500 | — | — |
| 2022-08-23 | $32.75 | $32.75 | 23,800 | — | — |
| 2022-08-22 | $33.18 | $33.18 | 40,300 | — | — |
| 2022-08-19 | $33.08 | $33.08 | 14,700 | — | — |
| 2022-08-18 | $33.78 | $33.78 | 14,900 | — | — |
| 2022-08-17 | $33.13 | $33.13 | 16,900 | — | — |
| 2022-08-16 | $33.61 | $33.61 | 15,400 | — | — |
| 2022-08-15 | $34.26 | $34.26 | 20,500 | — | — |
| 2022-08-12 | $33.80 | $33.80 | 33,700 | — | — |
| 2022-08-11 | $33.15 | $33.15 | 27,500 | — | — |
| 2022-08-10 | $32.98 | $32.98 | 17,400 | — | — |
| 2022-08-09 | $32.07 | $32.07 | 20,100 | — | — |
| 2022-08-08 | $32.73 | $32.73 | 28,100 | — | — |
| 2022-08-05 | $31.98 | $31.98 | 21,600 | — | — |
| 2022-08-04 | $32.23 | $32.23 | 21,000 | — | — |
| 2022-08-03 | $33.17 | $33.17 | 28,700 | — | — |
| 2022-08-02 | $32.61 | $32.61 | 22,000 | — | — |
| 2022-08-01 | $32.82 | $32.82 | 28,300 | — | — |
| 2022-07-29 | $33.00 | $33.00 | 27,100 | — | — |
| 2022-07-28 | $33.13 | $33.13 | 13,400 | — | — |
| 2022-07-27 | $32.55 | $32.55 | 18,500 | — | — |
| 2022-07-26 | $32.44 | $32.44 | 28,400 | — | — |
| 2022-07-25 | $31.81 | $31.81 | 45,000 | — | — |
| 2022-07-22 | $32.13 | $32.13 | 55,700 | — | — |
| 2022-07-21 | $32.48 | $32.48 | 77,000 | — | — |
| 2022-07-20 | $32.01 | $32.01 | 38,000 | — | — |
| 2022-07-19 | $31.99 | $31.99 | 41,100 | — | — |
| 2022-07-18 | $30.60 | $30.60 | 33,900 | — | — |
| 2022-07-15 | $31.26 | $31.26 | 29,200 | — | — |
| 2022-07-14 | $30.59 | $30.59 | 28,100 | — | — |
| 2022-07-13 | $30.00 | $30.00 | 23,700 | — | — |
| 2022-07-12 | $30.11 | $30.11 | 60,800 | — | — |
| 2022-07-11 | $30.69 | $30.69 | 37,300 | — | — |
| 2022-07-08 | $31.25 | $31.25 | 34,200 | — | — |
| 2022-07-07 | $30.29 | $30.29 | 24,600 | — | — |
| 2022-07-06 | $29.68 | $29.68 | 25,900 | — | — |
| 2022-07-05 | $30.84 | $30.84 | 41,900 | — | — |
| 2022-07-01 | $30.70 | $30.70 | 26,800 | — | — |
| 2022-06-30 | $30.17 | $30.17 | 29,700 | — | — |
| 2022-06-29 | $29.04 | $29.04 | 35,000 | — | — |
| 2022-06-28 | $30.11 | $30.11 | 33,600 | — | — |
| 2022-06-27 | $31.50 | $31.50 | 38,700 | — | — |
| 2022-06-24 | $31.13 | $31.13 | 121,600 | — | — |
| 2022-06-23 | $31.10 | $31.10 | 60,300 | — | — |
| 2022-06-22 | $30.23 | $30.23 | 61,400 | — | — |
| 2022-06-21 | $30.77 | $30.77 | 34,100 | — | — |
| 2022-06-17 | $29.98 | $29.98 | 168,100 | — | — |
| 2022-06-16 | $28.41 | $28.41 | 57,500 | — | — |
| 2022-06-15 | $29.88 | $29.88 | 17,800 | — | — |
| 2022-06-14 | $29.26 | $29.26 | 40,300 | — | — |
| 2022-06-13 | $29.59 | $29.59 | 48,500 | — | — |
| 2022-06-10 | $31.27 | $31.27 | 26,800 | — | — |
| 2022-06-09 | $31.67 | $31.67 | 31,200 | — | — |
| 2022-06-08 | $30.44 | $30.44 | 25,600 | — | — |
| 2022-06-07 | $30.67 | $30.67 | 29,300 | — | — |
| 2022-06-06 | $31.54 | $31.54 | 25,700 | — | — |
| 2022-06-03 | $31.16 | $31.16 | 34,300 | — | — |
| 2022-06-02 | $31.21 | $31.21 | 47,000 | — | — |
| 2022-06-01 | $30.75 | $30.75 | 26,100 | — | — |
| 2022-05-31 | $30.89 | $30.89 | 47,500 | — | — |
| 2022-05-27 | $31.17 | $31.17 | 30,500 | — | — |
| 2022-05-26 | $30.24 | $30.24 | 32,100 | — | — |
| 2022-05-25 | $30.79 | $30.79 | 92,200 | — | — |
| 2022-05-24 | $29.50 | $29.50 | 161,000 | — | — |
| 2022-05-23 | $29.49 | $29.49 | 31,500 | — | — |
| 2022-05-20 | $29.45 | $29.45 | 41,300 | — | — |
| 2022-05-19 | $30.39 | $30.39 | 37,200 | — | — |
| 2022-05-18 | $29.69 | $29.69 | 95,700 | — | — |
| 2022-05-17 | $30.40 | $30.40 | 21,100 | — | — |
| 2022-05-16 | $29.60 | $29.60 | 28,600 | — | — |
| 2022-05-13 | $29.33 | $29.33 | 51,200 | — | — |
| 2022-05-12 | $29.16 | $29.16 | 114,600 | — | — |
| 2022-05-11 | $29.16 | $29.16 | 70,500 | — | — |
| 2022-05-10 | $28.27 | $28.27 | 37,000 | — | — |
| 2022-05-09 | $26.88 | $26.88 | 37,200 | — | — |
| 2022-05-06 | $26.98 | $26.98 | 62,300 | — | — |
| 2022-05-05 | $25.78 | $25.78 | 80,000 | — | — |
| 2022-05-04 | $27.23 | $27.23 | 89,200 | — | — |
| 2022-05-03 | $25.27 | $25.27 | 91,800 | — | — |
| 2022-05-02 | $27.10 | $27.10 | 139,500 | — | — |
| 2022-04-29 | $29.30 | $29.30 | 226,700 | — | — |
| 2022-04-28 | $35.33 | $35.33 | 19,400 | — | — |
| 2022-04-27 | $35.39 | $35.39 | 26,900 | — | — |
| 2022-04-26 | $34.73 | $34.73 | 46,200 | — | — |
| 2022-04-25 | $36.49 | $36.49 | 21,600 | — | — |
| 2022-04-22 | $36.48 | $36.48 | 18,700 | — | — |
| 2022-04-21 | $37.35 | $37.35 | 14,700 | — | — |
| 2022-04-20 | $38.66 | $38.66 | 8,700 | — | — |
| 2022-04-19 | $38.95 | $38.95 | 14,100 | — | — |
| 2022-04-18 | $38.27 | $38.27 | 12,200 | — | — |
| 2022-04-14 | $38.64 | $38.64 | 14,500 | — | — |
| 2022-04-13 | $38.66 | $38.66 | 9,300 | — | — |
| 2022-04-12 | $38.31 | $38.31 | 12,700 | — | — |
| 2022-04-11 | $37.82 | $37.82 | 12,600 | — | — |
| 2022-04-08 | $38.04 | $38.04 | 26,900 | — | — |
| 2022-04-07 | $38.17 | $38.17 | 15,400 | — | — |
| 2022-04-06 | $37.95 | $37.95 | 47,600 | — | — |
| 2022-04-05 | $38.50 | $38.50 | 60,900 | — | — |
| 2022-04-04 | $40.55 | $40.55 | 38,100 | — | — |
| 2022-04-01 | $40.18 | $40.18 | 51,700 | — | — |
| 2022-03-31 | $40.20 | $40.20 | 44,200 | — | — |
| 2022-03-30 | $41.29 | $41.29 | 26,500 | — | — |
| 2022-03-29 | $41.59 | $41.59 | 34,500 | — | — |
| 2022-03-28 | $40.84 | $40.84 | 28,800 | — | — |
| 2022-03-25 | $40.92 | $40.92 | 32,800 | — | — |
| 2022-03-24 | $41.54 | $41.54 | 29,500 | — | — |
| 2022-03-23 | $42.28 | $42.28 | 16,200 | — | — |
| 2022-03-22 | $43.99 | $43.99 | 14,600 | — | — |
| 2022-03-21 | $44.29 | $44.29 | 12,200 | — | — |
| 2022-03-18 | $45.27 | $45.27 | 59,600 | — | — |
| 2022-03-17 | $44.53 | $44.53 | 13,500 | — | — |
| 2022-03-16 | $43.92 | $43.92 | 19,300 | — | — |
| 2022-03-15 | $43.18 | $43.18 | 22,500 | — | — |
| 2022-03-14 | $42.83 | $42.83 | 29,700 | — | — |
| 2022-03-11 | $43.94 | $43.94 | 18,500 | — | — |
| 2022-03-10 | $43.12 | $43.12 | 12,400 | — | — |
| 2022-03-09 | $42.55 | $42.55 | 13,900 | — | — |
| 2022-03-08 | $41.20 | $41.20 | 46,400 | — | — |
| 2022-03-07 | $40.74 | $40.74 | 55,600 | — | — |
| 2022-03-04 | $40.94 | $40.94 | 25,700 | — | — |
| 2022-03-03 | $41.77 | $41.77 | 11,200 | — | — |
| 2022-03-02 | $41.90 | $41.90 | 18,300 | — | — |
| 2022-03-01 | $40.40 | $40.40 | 24,700 | — | — |
| 2022-02-28 | $42.04 | $42.04 | 26,400 | — | — |
| 2022-02-25 | $42.71 | $42.71 | 18,100 | — | — |
| 2022-02-24 | $42.37 | $42.37 | 22,300 | — | — |
| 2022-02-23 | $41.56 | $41.56 | 17,900 | — | — |
| 2022-02-22 | $42.52 | $42.52 | 16,600 | — | — |
| 2022-02-18 | $43.37 | $43.37 | 27,900 | — | — |
| 2022-02-17 | $45.00 | $45.00 | 32,500 | — | — |
| 2022-02-16 | $45.30 | $45.30 | 18,300 | — | — |
| 2022-02-15 | $45.54 | $45.54 | 44,300 | — | — |
| 2022-02-14 | $43.69 | $43.69 | 48,500 | — | — |
| 2022-02-11 | $42.62 | $42.62 | 42,400 | — | — |
| 2022-02-10 | $42.62 | $42.62 | 64,200 | — | — |
| 2022-02-09 | $40.78 | $40.78 | 54,000 | — | — |
| 2022-02-08 | $41.73 | $41.73 | 39,800 | — | — |
| 2022-02-07 | $41.10 | $41.10 | 58,000 | — | — |
| 2022-02-04 | $42.76 | $42.76 | 69,700 | — | — |
| 2022-02-03 | $43.90 | $43.90 | 132,700 | — | — |
| 2022-02-02 | $45.27 | $45.27 | 32,000 | — | — |
| 2022-02-01 | $49.42 | $49.42 | 27,600 | — | — |
| 2022-01-31 | $49.30 | $49.30 | 18,700 | — | — |
| 2022-01-28 | $48.21 | $48.21 | 14,600 | — | — |
| 2022-01-27 | $47.43 | $47.43 | 34,100 | — | — |
| 2022-01-26 | $47.72 | $47.72 | 25,800 | — | — |
| 2022-01-25 | $48.97 | $48.97 | 28,900 | — | — |
| 2022-01-24 | $49.88 | $49.88 | 46,200 | — | — |
| 2022-01-21 | $48.32 | $48.32 | 32,100 | — | — |
| 2022-01-20 | $47.88 | $47.88 | 13,900 | — | — |
| 2022-01-19 | $48.67 | $48.67 | 30,800 | — | — |
| 2022-01-18 | $49.63 | $49.63 | 17,300 | — | — |
| 2022-01-14 | $51.19 | $51.19 | 22,200 | — | — |
| 2022-01-13 | $51.09 | $51.09 | 13,200 | — | — |
| 2022-01-12 | $50.32 | $50.32 | 14,600 | — | — |
| 2022-01-11 | $50.49 | $50.49 | 13,800 | — | — |
| 2022-01-10 | $49.85 | $49.85 | 15,100 | — | — |
| 2022-01-07 | $50.34 | $50.34 | 25,600 | — | — |
| 2022-01-06 | $51.51 | $51.51 | 30,500 | — | — |
| 2022-01-05 | $51.78 | $51.78 | 21,100 | — | — |
| 2022-01-04 | $53.50 | $53.50 | 28,000 | — | — |
| 2022-01-03 | $52.44 | $52.44 | 21,900 | — | — |