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
- 1998-07-23 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 | $32.48 | $58.46 | 317,700 | — | — |
| 2022-12-29 | $32.93 | $59.27 | 112,800 | — | — |
| 2022-12-28 | $30.97 | $55.74 | 122,400 | — | — |
| 2022-12-27 | $32.06 | $57.70 | 117,700 | — | — |
| 2022-12-23 | $31.41 | $56.53 | 134,100 | — | — |
| 2022-12-22 | $32.09 | $57.76 | 86,300 | — | — |
| 2022-12-21 | $33.16 | $59.68 | 117,700 | — | — |
| 2022-12-20 | $31.92 | $57.45 | 83,100 | — | — |
| 2022-12-19 | $31.74 | $57.13 | 83,200 | — | — |
| 2022-12-16 | $33.25 | $59.84 | 129,100 | — | — |
| 2022-12-15 | $33.83 | $60.89 | 83,300 | — | — |
| 2022-12-14 | $33.95 | $61.10 | 116,300 | — | — |
| 2022-12-13 | $34.18 | $61.52 | 174,900 | — | — |
| 2022-12-12 | $33.54 | $60.37 | 101,300 | — | — |
| 2022-12-09 | $33.54 | $60.37 | 84,700 | — | — |
| 2022-12-08 | $34.83 | $62.69 | 95,800 | — | — |
| 2022-12-07 | $34.20 | $61.55 | 76,900 | — | — |
| 2022-12-06 | $33.89 | $61.00 | 208,900 | — | — |
| 2022-12-05 | $35.75 | $64.34 | 123,500 | — | — |
| 2022-12-02 | $38.25 | $68.84 | 177,500 | — | — |
| 2022-12-01 | $37.32 | $67.17 | 82,800 | — | — |
| 2022-11-30 | $38.00 | $68.39 | 196,500 | — | — |
| 2022-11-29 | $37.21 | $66.97 | 97,500 | — | — |
| 2022-11-28 | $36.43 | $65.57 | 136,200 | — | — |
| 2022-11-25 | $37.92 | $68.25 | 31,300 | — | — |
| 2022-11-23 | $37.90 | $68.21 | 123,000 | — | — |
| 2022-11-22 | $37.61 | $67.69 | 182,000 | — | — |
| 2022-11-21 | $38.99 | $70.17 | 154,400 | — | — |
| 2022-11-18 | $37.86 | $68.14 | 93,600 | — | — |
| 2022-11-17 | $37.56 | $67.60 | 160,900 | — | — |
| 2022-11-16 | $38.28 | $68.90 | 106,000 | — | — |
| 2022-11-15 | $40.00 | $71.99 | 173,100 | — | — |
| 2022-11-14 | $39.85 | $71.72 | 209,600 | — | — |
| 2022-11-11 | $39.45 | $71.00 | 308,100 | — | — |
| 2022-11-10 | $36.86 | $66.34 | 453,000 | — | — |
| 2022-11-09 | $30.91 | $55.63 | 1,188,900 | — | — |
| 2022-11-08 | $45.07 | $81.12 | 145,700 | — | — |
| 2022-11-07 | $46.05 | $82.88 | 101,300 | — | — |
| 2022-11-04 | $43.50 | $78.29 | 88,000 | — | — |
| 2022-11-03 | $41.57 | $74.82 | 128,300 | — | — |
| 2022-11-02 | $43.79 | $78.81 | 167,800 | — | — |
| 2022-11-01 | $46.84 | $84.30 | 127,800 | — | — |
| 2022-10-31 | $47.31 | $85.15 | 109,400 | — | — |
| 2022-10-28 | $47.06 | $84.70 | 136,500 | — | — |
| 2022-10-27 | $44.10 | $79.37 | 94,800 | — | — |
| 2022-10-26 | $44.38 | $79.87 | 150,900 | — | — |
| 2022-10-25 | $43.37 | $78.06 | 146,900 | — | — |
| 2022-10-24 | $42.29 | $76.11 | 128,000 | — | — |
| 2022-10-21 | $42.74 | $76.92 | 135,600 | — | — |
| 2022-10-20 | $40.81 | $73.45 | 172,500 | — | — |
| 2022-10-19 | $39.98 | $71.96 | 66,600 | — | — |
| 2022-10-18 | $40.36 | $72.64 | 110,500 | — | — |
| 2022-10-17 | $40.73 | $73.31 | 124,100 | — | — |
| 2022-10-14 | $37.67 | $67.80 | 146,400 | — | — |
| 2022-10-13 | $39.18 | $70.52 | 196,400 | — | — |
| 2022-10-12 | $36.55 | $65.78 | 169,100 | — | — |
| 2022-10-11 | $36.00 | $64.79 | 205,500 | — | — |
| 2022-10-10 | $36.80 | $66.23 | 193,600 | — | — |
| 2022-10-07 | $39.14 | $70.44 | 191,400 | — | — |
| 2022-10-06 | $40.50 | $72.89 | 169,300 | — | — |
| 2022-10-05 | $42.80 | $77.03 | 231,600 | — | — |
| 2022-10-04 | $42.90 | $77.21 | 156,400 | — | — |
| 2022-10-03 | $41.50 | $74.69 | 170,400 | — | — |
| 2022-09-30 | $40.98 | $73.76 | 520,300 | — | — |
| 2022-09-29 | $40.84 | $73.50 | 201,400 | — | — |
| 2022-09-28 | $42.85 | $77.12 | 214,800 | — | — |
| 2022-09-27 | $39.38 | $70.88 | 209,100 | — | — |
| 2022-09-26 | $38.25 | $68.84 | 245,300 | — | — |
| 2022-09-23 | $36.65 | $65.96 | 271,600 | — | — |
| 2022-09-22 | $39.57 | $71.22 | 197,000 | — | — |
| 2022-09-21 | $41.54 | $74.76 | 179,200 | — | — |
| 2022-09-20 | $43.61 | $78.49 | 241,300 | — | — |
| 2022-09-19 | $44.62 | $80.31 | 250,200 | — | — |
| 2022-09-16 | $45.88 | $82.57 | 208,600 | — | — |
| 2022-09-15 | $46.81 | $84.25 | 188,700 | — | — |
| 2022-09-14 | $49.25 | $88.64 | 193,800 | — | — |
| 2022-09-13 | $48.58 | $87.43 | 269,000 | — | — |
| 2022-09-12 | $50.41 | $90.73 | 338,600 | — | — |
| 2022-09-09 | $54.61 | $98.29 | 287,700 | — | — |
| 2022-09-08 | $52.74 | $94.92 | 284,500 | — | — |
| 2022-09-07 | $48.72 | $87.69 | 235,100 | — | — |
| 2022-09-06 | $47.17 | $84.90 | 307,900 | — | — |
| 2022-09-02 | $47.35 | $85.22 | 304,800 | — | — |
| 2022-09-01 | $46.09 | $82.95 | 355,700 | — | — |
| 2022-08-31 | $49.81 | $89.65 | 282,900 | — | — |
| 2022-08-30 | $48.63 | $87.52 | 561,400 | — | — |
| 2022-08-29 | $50.54 | $90.96 | 590,700 | — | — |
| 2022-08-26 | $43.14 | $77.64 | 185,600 | — | — |
| 2022-08-25 | $45.82 | $82.47 | 314,200 | — | — |
| 2022-08-24 | $45.67 | $82.20 | 339,000 | — | — |
| 2022-08-23 | $39.73 | $71.51 | 157,800 | — | — |
| 2022-08-22 | $36.78 | $66.20 | 142,900 | — | — |
| 2022-08-19 | $38.44 | $69.18 | 163,200 | — | — |
| 2022-08-18 | $39.79 | $71.61 | 165,600 | — | — |
| 2022-08-17 | $37.46 | $67.42 | 313,300 | — | — |
| 2022-08-16 | $40.97 | $73.74 | 256,800 | — | — |
| 2022-08-15 | $42.43 | $76.37 | 165,100 | — | — |
| 2022-08-12 | $43.57 | $78.42 | 187,900 | — | — |
| 2022-08-11 | $44.38 | $79.87 | 275,700 | — | — |
| 2022-08-10 | $42.75 | $76.94 | 165,100 | — | — |
| 2022-08-09 | $40.21 | $72.37 | 175,600 | — | — |
| 2022-08-08 | $41.71 | $75.07 | 335,100 | — | — |
| 2022-08-05 | $38.80 | $69.83 | 284,500 | — | — |
| 2022-08-04 | $33.08 | $59.54 | 148,300 | — | — |
| 2022-08-03 | $34.64 | $62.34 | 84,100 | — | — |
| 2022-08-02 | $34.27 | $61.68 | 138,200 | — | — |
| 2022-08-01 | $32.51 | $58.51 | 127,800 | — | — |
| 2022-07-29 | $33.15 | $59.66 | 182,800 | — | — |
| 2022-07-28 | $32.25 | $58.04 | 123,100 | — | — |
| 2022-07-27 | $30.84 | $55.51 | 180,200 | — | — |
| 2022-07-26 | $29.25 | $52.64 | 86,000 | — | — |
| 2022-07-25 | $28.80 | $51.83 | 119,800 | — | — |
| 2022-07-22 | $26.72 | $48.09 | 143,500 | — | — |
| 2022-07-21 | $29.38 | $52.88 | 90,900 | — | — |
| 2022-07-20 | $31.06 | $55.90 | 101,600 | — | — |
| 2022-07-19 | $29.60 | $53.27 | 170,400 | — | — |
| 2022-07-18 | $28.12 | $50.61 | 102,700 | — | — |
| 2022-07-15 | $27.95 | $50.30 | 70,700 | — | — |
| 2022-07-14 | $26.80 | $48.23 | 68,700 | — | — |
| 2022-07-13 | $27.21 | $48.97 | 63,300 | — | — |
| 2022-07-12 | $27.35 | $49.22 | 102,600 | — | — |
| 2022-07-11 | $27.27 | $49.08 | 99,600 | — | — |
| 2022-07-08 | $27.65 | $49.76 | 64,500 | — | — |
| 2022-07-07 | $27.91 | $50.23 | 151,100 | — | — |
| 2022-07-06 | $25.82 | $46.47 | 76,200 | — | — |
| 2022-07-05 | $26.84 | $48.31 | 96,800 | — | — |
| 2022-07-01 | $26.73 | $48.11 | 194,400 | — | — |
| 2022-06-30 | $24.75 | $44.54 | 152,400 | — | — |
| 2022-06-29 | $24.50 | $44.10 | 218,400 | — | — |
| 2022-06-28 | $25.77 | $46.38 | 177,600 | — | — |
| 2022-06-27 | $27.91 | $50.23 | 176,200 | — | — |
| 2022-06-24 | $28.91 | $52.03 | 259,100 | — | — |
| 2022-06-23 | $27.10 | $48.77 | 135,400 | — | — |
| 2022-06-22 | $26.41 | $47.53 | 136,300 | — | — |
| 2022-06-21 | $28.22 | $50.79 | 175,600 | — | — |
| 2022-06-17 | $27.51 | $49.51 | 203,500 | — | — |
| 2022-06-16 | $25.20 | $45.35 | 171,200 | — | — |
| 2022-06-15 | $28.36 | $51.04 | 181,700 | — | — |
| 2022-06-14 | $26.76 | $48.16 | 112,200 | — | — |
| 2022-06-13 | $28.71 | $51.67 | 269,100 | — | — |
| 2022-06-10 | $30.11 | $54.19 | 269,200 | — | — |
| 2022-06-09 | $31.20 | $56.15 | 338,200 | — | — |
| 2022-06-08 | $34.51 | $62.11 | 855,000 | — | — |
| 2022-06-07 | $30.27 | $54.48 | 415,100 | — | — |
| 2022-06-06 | $26.32 | $47.37 | 77,100 | — | — |
| 2022-06-03 | $26.35 | $47.42 | 76,600 | — | — |
| 2022-06-02 | $27.51 | $49.51 | 145,000 | — | — |
| 2022-06-01 | $24.45 | $44.01 | 122,300 | — | — |
| 2022-05-31 | $25.59 | $46.06 | 146,300 | — | — |
| 2022-05-27 | $25.61 | $46.09 | 67,600 | — | — |
| 2022-05-26 | $24.91 | $44.83 | 135,100 | — | — |
| 2022-05-25 | $23.09 | $41.56 | 161,100 | — | — |
| 2022-05-24 | $22.73 | $40.91 | 107,300 | — | — |
| 2022-05-23 | $24.10 | $43.38 | 135,300 | — | — |
| 2022-05-20 | $23.56 | $42.40 | 123,600 | — | — |
| 2022-05-19 | $23.38 | $42.08 | 159,900 | — | — |
| 2022-05-18 | $23.00 | $41.40 | 213,900 | — | — |
| 2022-05-17 | $24.42 | $43.95 | 206,000 | — | — |
| 2022-05-16 | $22.63 | $40.73 | 241,900 | — | — |
| 2022-05-13 | $21.29 | $38.32 | 316,000 | — | — |
| 2022-05-12 | $18.63 | $33.53 | 333,400 | — | — |
| 2022-05-11 | $18.70 | $33.66 | 220,000 | — | — |
| 2022-05-10 | $20.70 | $37.26 | 554,800 | — | — |
| 2022-05-09 | $20.66 | $37.18 | 370,000 | — | — |
| 2022-05-06 | $26.81 | $48.25 | 465,900 | — | — |
| 2022-05-05 | $28.65 | $51.56 | 212,200 | — | — |
| 2022-05-04 | $30.50 | $54.89 | 130,200 | — | — |
| 2022-05-03 | $29.74 | $53.53 | 114,800 | — | — |
| 2022-05-02 | $28.92 | $52.05 | 129,200 | — | — |
| 2022-04-29 | $27.76 | $49.96 | 146,300 | — | — |
| 2022-04-28 | $29.47 | $53.04 | 169,800 | — | — |
| 2022-04-27 | $27.80 | $50.03 | 177,800 | — | — |
| 2022-04-26 | $28.65 | $51.56 | 196,800 | — | — |
| 2022-04-25 | $30.13 | $54.23 | 192,100 | — | — |
| 2022-04-22 | $29.92 | $53.85 | 188,300 | — | — |
| 2022-04-21 | $30.81 | $55.45 | 289,000 | — | — |
| 2022-04-20 | $35.99 | $64.77 | 158,100 | — | — |
| 2022-04-19 | $33.88 | $60.98 | 183,600 | — | — |
| 2022-04-18 | $32.19 | $57.94 | 145,300 | — | — |
| 2022-04-14 | $32.51 | $58.51 | 177,700 | — | — |
| 2022-04-13 | $30.89 | $55.60 | 151,200 | — | — |
| 2022-04-12 | $30.00 | $53.99 | 152,600 | — | — |
| 2022-04-11 | $30.18 | $54.32 | 233,800 | — | — |
| 2022-04-08 | $30.71 | $55.27 | 181,200 | — | — |
| 2022-04-07 | $31.06 | $55.90 | 355,800 | — | — |
| 2022-04-06 | $32.48 | $58.46 | 141,200 | — | — |
| 2022-04-05 | $33.84 | $60.91 | 280,600 | — | — |
| 2022-04-04 | $33.41 | $60.13 | 166,900 | — | — |
| 2022-04-01 | $32.79 | $59.02 | 211,600 | — | — |
| 2022-03-31 | $33.70 | $60.65 | 234,100 | — | — |
| 2022-03-30 | $34.01 | $61.21 | 289,800 | — | — |
| 2022-03-29 | $34.34 | $61.81 | 310,300 | — | — |
| 2022-03-28 | $32.01 | $57.61 | 308,200 | — | — |
| 2022-03-25 | $34.40 | $61.91 | 281,500 | — | — |
| 2022-03-24 | $36.84 | $66.30 | 173,000 | — | — |
| 2022-03-23 | $36.14 | $65.04 | 199,500 | — | — |
| 2022-03-22 | $37.59 | $67.65 | 242,400 | — | — |
| 2022-03-21 | $37.76 | $67.96 | 330,700 | — | — |
| 2022-03-18 | $36.64 | $65.94 | 242,300 | — | — |
| 2022-03-17 | $36.86 | $66.34 | 398,300 | — | — |
| 2022-03-16 | $35.25 | $63.44 | 345,400 | — | — |
| 2022-03-15 | $31.72 | $57.09 | 515,300 | — | — |
| 2022-03-14 | $32.86 | $59.14 | 854,900 | — | — |
| 2022-03-11 | $39.70 | $71.45 | 748,200 | — | — |
| 2022-03-10 | $47.49 | $85.47 | 434,000 | — | — |
| 2022-03-09 | $49.78 | $89.59 | 385,100 | — | — |
| 2022-03-08 | $45.08 | $81.13 | 388,100 | — | — |
| 2022-03-07 | $42.16 | $75.88 | 423,000 | — | — |
| 2022-03-04 | $40.59 | $73.05 | 261,700 | — | — |
| 2022-03-03 | $43.11 | $77.59 | 206,300 | — | — |
| 2022-03-02 | $43.36 | $78.04 | 180,200 | — | — |
| 2022-03-01 | $43.04 | $77.46 | 210,700 | — | — |
| 2022-02-28 | $45.27 | $81.48 | 254,100 | — | — |
| 2022-02-25 | $40.77 | $73.38 | 89,600 | — | — |
| 2022-02-24 | $40.82 | $73.47 | 205,900 | — | — |
| 2022-02-23 | $37.27 | $67.08 | 193,900 | — | — |
| 2022-02-22 | $37.60 | $67.67 | 142,000 | — | — |
| 2022-02-18 | $40.04 | $72.06 | 120,400 | — | — |
| 2022-02-17 | $42.10 | $75.77 | 118,500 | — | — |
| 2022-02-16 | $44.46 | $80.02 | 104,700 | — | — |
| 2022-02-15 | $44.75 | $80.54 | 107,000 | — | — |
| 2022-02-14 | $42.67 | $76.80 | 124,200 | — | — |
| 2022-02-11 | $44.28 | $79.69 | 150,700 | — | — |
| 2022-02-10 | $44.86 | $80.74 | 186,300 | — | — |
| 2022-02-09 | $46.77 | $84.18 | 150,200 | — | — |
| 2022-02-08 | $42.97 | $77.34 | 102,000 | — | — |
| 2022-02-07 | $42.78 | $77.00 | 80,100 | — | — |
| 2022-02-04 | $42.15 | $75.86 | 263,800 | — | — |
| 2022-02-03 | $39.58 | $71.24 | 97,700 | — | — |
| 2022-02-02 | $43.05 | $77.48 | 117,900 | — | — |
| 2022-02-01 | $43.26 | $77.86 | 112,500 | — | — |
| 2022-01-31 | $43.45 | $78.20 | 134,300 | — | — |
| 2022-01-28 | $39.65 | $71.36 | 139,600 | — | — |
| 2022-01-27 | $37.74 | $67.92 | 200,900 | — | — |
| 2022-01-26 | $41.59 | $74.85 | 204,600 | — | — |
| 2022-01-25 | $42.12 | $75.81 | 151,100 | — | — |
| 2022-01-24 | $41.74 | $75.12 | 236,800 | — | — |
| 2022-01-21 | $40.12 | $72.21 | 252,700 | — | — |
| 2022-01-20 | $42.82 | $77.07 | 134,500 | — | — |
| 2022-01-19 | $43.40 | $78.11 | 122,800 | — | — |
| 2022-01-18 | $44.67 | $80.40 | 117,300 | — | — |
| 2022-01-14 | $46.10 | $82.97 | 110,900 | — | — |
| 2022-01-13 | $46.01 | $82.81 | 125,800 | — | — |
| 2022-01-12 | $48.99 | $88.17 | 89,700 | — | — |
| 2022-01-11 | $49.61 | $89.29 | 102,100 | — | — |
| 2022-01-10 | $48.71 | $87.67 | 145,900 | — | — |
| 2022-01-07 | $51.83 | $93.28 | 151,200 | — | — |
| 2022-01-06 | $48.77 | $87.78 | 141,300 | — | — |
| 2022-01-05 | $51.24 | $92.22 | 216,200 | — | — |
| 2022-01-04 | $52.60 | $94.67 | 97,200 | — | — |
| 2022-01-03 | $52.71 | $94.87 | 121,000 | — | — |