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
- 1999-12-01 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 | $40.30 | $91.24 | 8,200 | — | — |
| 2022-12-29 | $39.99 | $90.54 | 9,300 | — | — |
| 2022-12-28 | $40.00 | $90.56 | 2,500 | — | — |
| 2022-12-27 | $40.01 | $90.58 | 4,400 | — | — |
| 2022-12-23 | $39.84 | $90.20 | 1,300 | — | — |
| 2022-12-22 | $39.90 | $90.33 | 8,300 | — | — |
| 2022-12-21 | $40.03 | $90.63 | 17,100 | — | — |
| 2022-12-20 | $39.85 | $90.22 | 17,600 | — | — |
| 2022-12-19 | $40.00 | $90.56 | 8,500 | — | — |
| 2022-12-16 | $39.52 | $89.47 | 8,800 | — | — |
| 2022-12-15 | $39.50 | $89.43 | 10,000 | — | — |
| 2022-12-14 | $39.40 | $89.20 | 20,000 | — | — |
| 2022-12-13 | $38.89 | $88.05 | 33,200 | — | — |
| 2022-12-12 | $39.55 | $89.54 | 12,300 | — | — |
| 2022-12-09 | $39.40 | $89.20 | 6,200 | — | — |
| 2022-12-08 | $39.37 | $89.13 | 30,400 | — | — |
| 2022-12-07 | $39.33 | $89.04 | 17,700 | — | — |
| 2022-12-06 | $38.76 | $87.75 | 10,800 | — | — |
| 2022-12-05 | $38.29 | $86.69 | 8,300 | — | — |
| 2022-12-02 | $39.64 | $89.74 | 10,200 | — | — |
| 2022-12-01 | $39.30 | $88.97 | 9,800 | — | — |
| 2022-11-30 | $39.30 | $88.97 | 12,900 | — | — |
| 2022-11-29 | $39.07 | $88.45 | 11,000 | — | — |
| 2022-11-28 | $38.80 | $87.84 | 9,800 | — | — |
| 2022-11-25 | $38.99 | $88.27 | 2,300 | — | — |
| 2022-11-23 | $39.49 | $89.40 | 16,900 | — | — |
| 2022-11-22 | $39.86 | $90.24 | 12,500 | — | — |
| 2022-11-21 | $38.74 | $87.71 | 15,600 | — | — |
| 2022-11-18 | $38.71 | $87.64 | 21,600 | — | — |
| 2022-11-17 | $39.00 | $86.53 | 21,800 | — | — |
| 2022-11-16 | $38.82 | $86.13 | 51,500 | — | — |
| 2022-11-15 | $38.58 | $85.60 | 57,800 | — | — |
| 2022-11-14 | $38.40 | $85.20 | 102,700 | — | — |
| 2022-11-11 | $37.70 | $83.64 | 3,200 | — | — |
| 2022-11-10 | $37.75 | $83.76 | 13,500 | — | — |
| 2022-11-09 | $37.60 | $83.42 | 16,600 | — | — |
| 2022-11-08 | $37.17 | $82.47 | 11,500 | — | — |
| 2022-11-07 | $37.12 | $82.36 | 7,700 | — | — |
| 2022-11-04 | $36.60 | $81.20 | 3,100 | — | — |
| 2022-11-03 | $36.65 | $81.32 | 11,800 | — | — |
| 2022-11-02 | $36.25 | $80.43 | 6,500 | — | — |
| 2022-11-01 | $36.43 | $80.83 | 4,700 | — | — |
| 2022-10-31 | $36.65 | $81.32 | 5,600 | — | — |
| 2022-10-28 | $36.70 | $81.43 | 8,900 | — | — |
| 2022-10-27 | $36.65 | $81.32 | 9,600 | — | — |
| 2022-10-26 | $36.05 | $79.98 | 6,700 | — | — |
| 2022-10-25 | $35.99 | $79.85 | 4,300 | — | — |
| 2022-10-24 | $35.11 | $77.90 | 3,100 | — | — |
| 2022-10-21 | $34.84 | $77.30 | 0 | — | — |
| 2022-10-20 | $34.84 | $77.30 | 1,600 | — | — |
| 2022-10-19 | $34.90 | $77.43 | 4,300 | — | — |
| 2022-10-18 | $35.24 | $78.19 | 2,900 | — | — |
| 2022-10-17 | $34.74 | $77.08 | 2,400 | — | — |
| 2022-10-14 | $34.50 | $76.55 | 7,300 | — | — |
| 2022-10-13 | $34.33 | $76.17 | 2,200 | — | — |
| 2022-10-12 | $33.97 | $75.37 | 4,700 | — | — |
| 2022-10-11 | $33.78 | $74.95 | 2,200 | — | — |
| 2022-10-10 | $33.58 | $74.50 | 2,400 | — | — |
| 2022-10-07 | $33.56 | $74.46 | 600 | — | — |
| 2022-10-06 | $33.70 | $74.77 | 18,800 | — | — |
| 2022-10-05 | $33.99 | $75.41 | 2,700 | — | — |
| 2022-10-04 | $33.82 | $75.04 | 2,700 | — | — |
| 2022-10-03 | $33.76 | $74.90 | 12,300 | — | — |
| 2022-09-30 | $33.76 | $74.90 | 2,200 | — | — |
| 2022-09-29 | $33.57 | $74.48 | 5,400 | — | — |
| 2022-09-28 | $33.61 | $74.57 | 1,900 | — | — |
| 2022-09-27 | $33.50 | $74.33 | 6,600 | — | — |
| 2022-09-26 | $33.31 | $73.90 | 6,800 | — | — |
| 2022-09-23 | $33.75 | $74.88 | 5,400 | — | — |
| 2022-09-22 | $33.76 | $74.90 | 6,000 | — | — |
| 2022-09-21 | $33.98 | $75.39 | 5,900 | — | — |
| 2022-09-20 | $33.60 | $74.55 | 8,600 | — | — |
| 2022-09-19 | $33.70 | $74.77 | 6,700 | — | — |
| 2022-09-16 | $34.20 | $75.88 | 12,900 | — | — |
| 2022-09-15 | $33.65 | $74.66 | 8,900 | — | — |
| 2022-09-14 | $33.92 | $75.26 | 8,600 | — | — |
| 2022-09-13 | $33.88 | $75.17 | 7,900 | — | — |
| 2022-09-12 | $33.82 | $75.04 | 6,800 | — | — |
| 2022-09-09 | $34.02 | $75.48 | 6,200 | — | — |
| 2022-09-08 | $34.47 | $76.48 | 5,800 | — | — |
| 2022-09-07 | $34.00 | $75.44 | 7,000 | — | — |
| 2022-09-06 | $33.66 | $74.68 | 4,700 | — | — |
| 2022-09-02 | $33.66 | $74.68 | 2,900 | — | — |
| 2022-09-01 | $33.66 | $74.68 | 5,600 | — | — |
| 2022-08-31 | $33.65 | $74.66 | 8,600 | — | — |
| 2022-08-30 | $33.65 | $74.66 | 18,500 | — | — |
| 2022-08-29 | $33.65 | $74.66 | 5,000 | — | — |
| 2022-08-26 | $33.52 | $74.37 | 1,800 | — | — |
| 2022-08-25 | $33.26 | $73.79 | 3,300 | — | — |
| 2022-08-24 | $33.69 | $74.75 | 1,300 | — | — |
| 2022-08-23 | $33.41 | $74.13 | 4,900 | — | — |
| 2022-08-22 | $33.35 | $73.99 | 2,900 | — | — |
| 2022-08-19 | $33.69 | $74.75 | 2,300 | — | — |
| 2022-08-18 | $33.65 | $74.66 | 5,100 | — | — |
| 2022-08-17 | $33.70 | $74.77 | 3,500 | — | — |
| 2022-08-16 | $33.75 | $74.88 | 8,200 | — | — |
| 2022-08-15 | $33.70 | $74.77 | 3,100 | — | — |
| 2022-08-12 | $33.66 | $74.68 | 3,700 | — | — |
| 2022-08-11 | $33.66 | $74.68 | 4,100 | — | — |
| 2022-08-10 | $33.28 | $73.84 | 500 | — | — |
| 2022-08-09 | $33.25 | $73.77 | 10,200 | — | — |
| 2022-08-08 | $32.81 | $72.80 | 5,200 | — | — |
| 2022-08-05 | $32.56 | $72.24 | 1,200 | — | — |
| 2022-08-04 | $32.64 | $72.42 | 1,400 | — | — |
| 2022-08-03 | $33.18 | $73.62 | 2,000 | — | — |
| 2022-08-02 | $32.35 | $71.77 | 16,400 | — | — |
| 2022-08-01 | $31.70 | $70.33 | 14,400 | — | — |
| 2022-07-29 | $31.67 | $70.27 | 4,200 | — | — |
| 2022-07-28 | $31.54 | $69.98 | 9,800 | — | — |
| 2022-07-27 | $31.42 | $69.71 | 2,500 | — | — |
| 2022-07-26 | $31.47 | $69.82 | 6,100 | — | — |
| 2022-07-25 | $31.57 | $70.04 | 1,900 | — | — |
| 2022-07-22 | $31.79 | $70.53 | 7,900 | — | — |
| 2022-07-21 | $31.45 | $69.78 | 4,600 | — | — |
| 2022-07-20 | $31.28 | $69.40 | 5,100 | — | — |
| 2022-07-19 | $31.00 | $68.78 | 1,700 | — | — |
| 2022-07-18 | $30.92 | $68.60 | 27,100 | — | — |
| 2022-07-15 | $31.09 | $68.98 | 5,900 | — | — |
| 2022-07-14 | $30.72 | $68.16 | 8,500 | — | — |
| 2022-07-13 | $31.06 | $68.91 | 6,100 | — | — |
| 2022-07-12 | $31.27 | $69.38 | 1,000 | — | — |
| 2022-07-11 | $31.44 | $69.76 | 8,600 | — | — |
| 2022-07-08 | $31.49 | $69.87 | 13,100 | — | — |
| 2022-07-07 | $31.27 | $69.38 | 2,000 | — | — |
| 2022-07-06 | $31.40 | $69.67 | 3,300 | — | — |
| 2022-07-05 | $31.61 | $70.13 | 5,500 | — | — |
| 2022-07-01 | $32.29 | $71.64 | 8,500 | — | — |
| 2022-06-30 | $31.40 | $69.67 | 2,100 | — | — |
| 2022-06-29 | $31.43 | $69.73 | 4,000 | — | — |
| 2022-06-28 | $31.94 | $70.87 | 6,200 | — | — |
| 2022-06-27 | $31.94 | $70.87 | 1,600 | — | — |
| 2022-06-24 | $31.94 | $70.87 | 7,900 | — | — |
| 2022-06-23 | $32.15 | $71.33 | 3,600 | — | — |
| 2022-06-22 | $32.15 | $71.33 | 3,600 | — | — |
| 2022-06-21 | $32.15 | $71.33 | 3,200 | — | — |
| 2022-06-17 | $32.30 | $71.66 | 7,300 | — | — |
| 2022-06-16 | $32.10 | $71.22 | 3,400 | — | — |
| 2022-06-15 | $32.12 | $71.26 | 7,100 | — | — |
| 2022-06-14 | $32.05 | $71.11 | 5,600 | — | — |
| 2022-06-13 | $32.24 | $71.53 | 6,900 | — | — |
| 2022-06-10 | $32.34 | $71.75 | 4,200 | — | — |
| 2022-06-09 | $32.99 | $73.19 | 2,200 | — | — |
| 2022-06-08 | $33.10 | $73.44 | 7,100 | — | — |
| 2022-06-07 | $33.15 | $73.55 | 4,300 | — | — |
| 2022-06-06 | $33.54 | $74.42 | 6,400 | — | — |
| 2022-06-03 | $32.73 | $72.62 | 4,300 | — | — |
| 2022-06-02 | $32.36 | $71.80 | 8,300 | — | — |
| 2022-06-01 | $32.57 | $72.26 | 9,800 | — | — |
| 2022-05-31 | $32.15 | $71.33 | 5,600 | — | — |
| 2022-05-27 | $32.01 | $71.02 | 10,700 | — | — |
| 2022-05-26 | $32.28 | $71.62 | 3,200 | — | — |
| 2022-05-25 | $31.77 | $70.49 | 5,800 | — | — |
| 2022-05-24 | $31.87 | $70.71 | 8,100 | — | — |
| 2022-05-23 | $32.81 | $72.80 | 9,900 | — | — |
| 2022-05-20 | $33.15 | $73.55 | 6,600 | — | — |
| 2022-05-19 | $33.70 | $73.17 | 7,300 | — | — |
| 2022-05-18 | $33.87 | $73.54 | 9,700 | — | — |
| 2022-05-17 | $33.60 | $72.96 | 2,500 | — | — |
| 2022-05-16 | $32.78 | $71.18 | 11,300 | — | — |
| 2022-05-13 | $33.00 | $71.65 | 6,700 | — | — |
| 2022-05-12 | $33.45 | $72.63 | 7,900 | — | — |
| 2022-05-11 | $33.53 | $72.80 | 7,100 | — | — |
| 2022-05-10 | $34.14 | $74.13 | 9,900 | — | — |
| 2022-05-09 | $34.25 | $74.37 | 5,200 | — | — |
| 2022-05-06 | $34.67 | $75.28 | 5,600 | — | — |
| 2022-05-05 | $34.00 | $73.82 | 6,000 | — | — |
| 2022-05-04 | $34.61 | $75.15 | 1,700 | — | — |
| 2022-05-03 | $34.80 | $75.56 | 3,300 | — | — |
| 2022-05-02 | $35.13 | $76.28 | 7,800 | — | — |
| 2022-04-29 | $34.90 | $75.78 | 4,400 | — | — |
| 2022-04-28 | $34.72 | $75.39 | 5,300 | — | — |
| 2022-04-27 | $34.40 | $74.69 | 3,700 | — | — |
| 2022-04-26 | $34.49 | $74.89 | 9,300 | — | — |
| 2022-04-25 | $35.25 | $76.54 | 3,800 | — | — |
| 2022-04-22 | $35.22 | $76.47 | 900 | — | — |
| 2022-04-21 | $35.20 | $76.43 | 17,500 | — | — |
| 2022-04-20 | $35.64 | $77.39 | 1,700 | — | — |
| 2022-04-19 | $35.17 | $76.36 | 9,800 | — | — |
| 2022-04-18 | $35.55 | $77.19 | 15,200 | — | — |
| 2022-04-14 | $35.00 | $76.00 | 27,700 | — | — |
| 2022-04-13 | $34.94 | $75.87 | 5,900 | — | — |
| 2022-04-12 | $34.57 | $75.06 | 6,400 | — | — |
| 2022-04-11 | $34.75 | $75.45 | 16,300 | — | — |
| 2022-04-08 | $35.75 | $77.62 | 2,300 | — | — |
| 2022-04-07 | $36.28 | $78.77 | 2,000 | — | — |
| 2022-04-06 | $36.60 | $79.47 | 4,600 | — | — |
| 2022-04-05 | $36.30 | $78.82 | 7,200 | — | — |
| 2022-04-04 | $37.27 | $80.92 | 19,700 | — | — |
| 2022-04-01 | $37.00 | $80.34 | 5,200 | — | — |
| 2022-03-31 | $37.20 | $80.77 | 6,200 | — | — |
| 2022-03-30 | $36.14 | $78.47 | 10,600 | — | — |
| 2022-03-29 | $35.96 | $78.08 | 1,500 | — | — |
| 2022-03-28 | $35.96 | $78.08 | 1,000 | — | — |
| 2022-03-25 | $36.26 | $78.73 | 2,800 | — | — |
| 2022-03-24 | $36.40 | $79.04 | 2,000 | — | — |
| 2022-03-23 | $36.09 | $78.36 | 1,900 | — | — |
| 2022-03-22 | $36.14 | $78.47 | 900 | — | — |
| 2022-03-21 | $36.13 | $78.45 | 4,500 | — | — |
| 2022-03-18 | $36.12 | $78.43 | 12,000 | — | — |
| 2022-03-17 | $36.20 | $78.60 | 1,700 | — | — |
| 2022-03-16 | $36.21 | $78.62 | 4,400 | — | — |
| 2022-03-15 | $36.61 | $79.49 | 3,500 | — | — |
| 2022-03-14 | $36.70 | $79.69 | 4,100 | — | — |
| 2022-03-11 | $36.91 | $80.14 | 4,700 | — | — |
| 2022-03-10 | $37.00 | $80.34 | 2,300 | — | — |
| 2022-03-09 | $37.29 | $80.97 | 4,800 | — | — |
| 2022-03-08 | $36.55 | $79.36 | 11,300 | — | — |
| 2022-03-07 | $37.05 | $80.45 | 15,100 | — | — |
| 2022-03-04 | $37.68 | $81.81 | 14,600 | — | — |
| 2022-03-03 | $37.46 | $81.34 | 8,800 | — | — |
| 2022-03-02 | $37.09 | $80.53 | 8,500 | — | — |
| 2022-03-01 | $36.68 | $79.64 | 12,800 | — | — |
| 2022-02-28 | $37.17 | $80.71 | 3,900 | — | — |
| 2022-02-25 | $37.22 | $80.82 | 8,700 | — | — |
| 2022-02-24 | $37.04 | $80.42 | 11,700 | — | — |
| 2022-02-23 | $37.02 | $80.38 | 19,600 | — | — |
| 2022-02-22 | $37.06 | $80.47 | 14,800 | — | — |
| 2022-02-18 | $36.46 | $79.17 | 24,300 | — | — |
| 2022-02-17 | $36.68 | $79.64 | 9,400 | — | — |
| 2022-02-16 | $36.80 | $79.90 | 12,500 | — | — |
| 2022-02-15 | $36.65 | $79.58 | 17,900 | — | — |
| 2022-02-14 | $36.90 | $80.12 | 10,900 | — | — |
| 2022-02-11 | $36.55 | $79.36 | 9,900 | — | — |
| 2022-02-10 | $36.76 | $79.82 | 16,800 | — | — |
| 2022-02-09 | $37.14 | $80.64 | 17,300 | — | — |
| 2022-02-08 | $36.70 | $79.69 | 14,800 | — | — |
| 2022-02-07 | $36.69 | $79.66 | 10,000 | — | — |
| 2022-02-04 | $36.69 | $79.66 | 17,000 | — | — |
| 2022-02-03 | $36.50 | $79.25 | 27,400 | — | — |
| 2022-02-02 | $36.21 | $78.62 | 9,900 | — | — |
| 2022-02-01 | $36.61 | $79.49 | 31,500 | — | — |
| 2022-01-31 | $35.94 | $78.04 | 20,000 | — | — |
| 2022-01-28 | $36.18 | $78.56 | 7,000 | — | — |
| 2022-01-27 | $35.83 | $77.80 | 7,500 | — | — |
| 2022-01-26 | $35.75 | $77.62 | 6,300 | — | — |
| 2022-01-25 | $35.40 | $76.86 | 8,900 | — | — |
| 2022-01-24 | $35.85 | $77.84 | 3,100 | — | — |
| 2022-01-21 | $35.84 | $77.82 | 10,800 | — | — |
| 2022-01-20 | $36.08 | $78.34 | 10,000 | — | — |
| 2022-01-19 | $36.10 | $78.38 | 4,800 | — | — |
| 2022-01-18 | $36.93 | $80.19 | 600 | — | — |
| 2022-01-14 | $36.25 | $78.71 | 200 | — | — |
| 2022-01-13 | $36.05 | $78.28 | 1,400 | — | — |
| 2022-01-12 | $36.66 | $79.60 | 2,300 | — | — |
| 2022-01-11 | $36.64 | $79.56 | 2,300 | — | — |
| 2022-01-10 | $36.42 | $79.08 | 3,100 | — | — |
| 2022-01-07 | $36.74 | $79.77 | 6,300 | — | — |
| 2022-01-06 | $36.90 | $80.12 | 19,000 | — | — |
| 2022-01-05 | $36.05 | $78.28 | 7,000 | — | — |
| 2022-01-04 | $36.05 | $78.28 | 8,300 | — | — |
| 2022-01-03 | $35.67 | $77.45 | 4,200 | — | — |