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
- 1999-08-12 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 | $32.51 | $32.51 | 335,600 | — | — |
| 2022-12-29 | $32.57 | $32.57 | 198,100 | — | — |
| 2022-12-28 | $31.89 | $31.89 | 201,000 | — | — |
| 2022-12-27 | $32.55 | $32.55 | 188,800 | — | — |
| 2022-12-23 | $32.63 | $32.63 | 163,600 | — | — |
| 2022-12-22 | $32.65 | $32.65 | 343,000 | — | — |
| 2022-12-21 | $32.94 | $32.94 | 322,200 | — | — |
| 2022-12-20 | $32.66 | $32.66 | 310,200 | — | — |
| 2022-12-19 | $32.86 | $32.86 | 611,600 | — | — |
| 2022-12-16 | $32.16 | $32.16 | 3,849,400 | — | — |
| 2022-12-15 | $33.47 | $33.47 | 439,300 | — | — |
| 2022-12-14 | $34.57 | $34.57 | 336,500 | — | — |
| 2022-12-13 | $34.78 | $34.78 | 439,200 | — | — |
| 2022-12-12 | $34.72 | $34.72 | 295,400 | — | — |
| 2022-12-09 | $34.74 | $34.74 | 423,400 | — | — |
| 2022-12-08 | $35.81 | $35.81 | 413,500 | — | — |
| 2022-12-07 | $35.35 | $35.35 | 314,400 | — | — |
| 2022-12-06 | $35.40 | $35.40 | 375,100 | — | — |
| 2022-12-05 | $36.11 | $36.11 | 417,600 | — | — |
| 2022-12-02 | $37.75 | $37.75 | 387,300 | — | — |
| 2022-12-01 | $37.90 | $37.90 | 591,600 | — | — |
| 2022-11-30 | $37.28 | $37.28 | 724,700 | — | — |
| 2022-11-29 | $36.70 | $36.70 | 313,300 | — | — |
| 2022-11-28 | $36.99 | $36.99 | 287,600 | — | — |
| 2022-11-25 | $37.73 | $37.73 | 120,600 | — | — |
| 2022-11-23 | $37.29 | $37.29 | 207,800 | — | — |
| 2022-11-22 | $37.30 | $37.30 | 230,500 | — | — |
| 2022-11-21 | $37.51 | $37.51 | 401,700 | — | — |
| 2022-11-18 | $37.37 | $37.37 | 499,000 | — | — |
| 2022-11-17 | $36.42 | $36.42 | 304,800 | — | — |
| 2022-11-16 | $35.83 | $35.83 | 352,600 | — | — |
| 2022-11-15 | $35.72 | $35.72 | 528,000 | — | — |
| 2022-11-14 | $35.05 | $35.05 | 523,500 | — | — |
| 2022-11-11 | $34.58 | $34.58 | 395,300 | — | — |
| 2022-11-10 | $34.82 | $34.82 | 454,900 | — | — |
| 2022-11-09 | $33.81 | $33.81 | 655,000 | — | — |
| 2022-11-08 | $34.59 | $34.59 | 640,200 | — | — |
| 2022-11-07 | $34.50 | $34.50 | 696,000 | — | — |
| 2022-11-04 | $34.90 | $34.90 | 530,000 | — | — |
| 2022-11-03 | $35.17 | $35.17 | 480,500 | — | — |
| 2022-11-02 | $35.03 | $35.03 | 734,000 | — | — |
| 2022-11-01 | $36.02 | $36.02 | 518,700 | — | — |
| 2022-10-31 | $35.92 | $35.92 | 404,700 | — | — |
| 2022-10-28 | $35.74 | $35.74 | 415,400 | — | — |
| 2022-10-27 | $34.76 | $34.76 | 574,700 | — | — |
| 2022-10-26 | $35.53 | $35.53 | 526,200 | — | — |
| 2022-10-25 | $35.58 | $35.58 | 474,300 | — | — |
| 2022-10-24 | $35.30 | $35.30 | 350,000 | — | — |
| 2022-10-21 | $34.94 | $34.94 | 765,200 | — | — |
| 2022-10-20 | $34.11 | $34.11 | 495,500 | — | — |
| 2022-10-19 | $33.61 | $33.61 | 418,500 | — | — |
| 2022-10-18 | $33.95 | $33.95 | 384,600 | — | — |
| 2022-10-17 | $33.40 | $33.40 | 774,300 | — | — |
| 2022-10-14 | $32.34 | $32.34 | 364,100 | — | — |
| 2022-10-13 | $32.34 | $32.34 | 593,400 | — | — |
| 2022-10-12 | $31.54 | $31.54 | 284,100 | — | — |
| 2022-10-11 | $31.49 | $31.49 | 410,300 | — | — |
| 2022-10-10 | $31.77 | $31.77 | 528,900 | — | — |
| 2022-10-07 | $32.34 | $32.34 | 509,600 | — | — |
| 2022-10-06 | $32.67 | $32.67 | 456,900 | — | — |
| 2022-10-05 | $32.67 | $32.67 | 299,700 | — | — |
| 2022-10-04 | $32.62 | $32.62 | 536,300 | — | — |
| 2022-10-03 | $31.50 | $31.50 | 490,000 | — | — |
| 2022-09-30 | $31.32 | $31.32 | 809,900 | — | — |
| 2022-09-29 | $31.24 | $31.24 | 377,300 | — | — |
| 2022-09-28 | $31.54 | $31.54 | 589,400 | — | — |
| 2022-09-27 | $31.22 | $31.22 | 451,100 | — | — |
| 2022-09-26 | $31.12 | $31.12 | 549,300 | — | — |
| 2022-09-23 | $31.62 | $31.62 | 512,300 | — | — |
| 2022-09-22 | $31.95 | $31.95 | 510,900 | — | — |
| 2022-09-21 | $32.29 | $32.29 | 555,900 | — | — |
| 2022-09-20 | $32.32 | $32.32 | 475,200 | — | — |
| 2022-09-19 | $32.40 | $32.40 | 545,800 | — | — |
| 2022-09-16 | $32.61 | $32.61 | 6,207,100 | — | — |
| 2022-09-15 | $32.83 | $32.83 | 798,900 | — | — |
| 2022-09-14 | $33.01 | $33.01 | 823,400 | — | — |
| 2022-09-13 | $32.65 | $32.65 | 795,100 | — | — |
| 2022-09-12 | $33.60 | $33.60 | 1,707,100 | — | — |
| 2022-09-09 | $30.72 | $30.72 | 435,900 | — | — |
| 2022-09-08 | $30.21 | $30.21 | 421,400 | — | — |
| 2022-09-07 | $30.21 | $30.21 | 597,000 | — | — |
| 2022-09-06 | $29.77 | $29.77 | 1,308,000 | — | — |
| 2022-09-02 | $30.78 | $30.78 | 540,800 | — | — |
| 2022-09-01 | $31.22 | $31.22 | 790,200 | — | — |
| 2022-08-31 | $31.74 | $31.74 | 630,300 | — | — |
| 2022-08-30 | $32.00 | $32.00 | 497,800 | — | — |
| 2022-08-29 | $32.19 | $32.19 | 359,900 | — | — |
| 2022-08-26 | $32.52 | $32.52 | 445,600 | — | — |
| 2022-08-25 | $32.93 | $32.93 | 280,900 | — | — |
| 2022-08-24 | $32.51 | $32.51 | 333,300 | — | — |
| 2022-08-23 | $32.45 | $32.45 | 303,300 | — | — |
| 2022-08-22 | $32.77 | $32.77 | 371,200 | — | — |
| 2022-08-19 | $33.35 | $33.35 | 329,900 | — | — |
| 2022-08-18 | $33.55 | $33.55 | 390,100 | — | — |
| 2022-08-17 | $33.09 | $33.09 | 372,300 | — | — |
| 2022-08-16 | $33.31 | $33.31 | 508,900 | — | — |
| 2022-08-15 | $33.21 | $33.21 | 774,400 | — | — |
| 2022-08-12 | $32.75 | $32.75 | 621,300 | — | — |
| 2022-08-11 | $33.08 | $33.08 | 703,400 | — | — |
| 2022-08-10 | $33.89 | $33.89 | 498,000 | — | — |
| 2022-08-09 | $33.66 | $33.66 | 550,500 | — | — |
| 2022-08-08 | $33.95 | $33.95 | 541,400 | — | — |
| 2022-08-05 | $33.79 | $33.79 | 609,400 | — | — |
| 2022-08-04 | $34.47 | $34.47 | 642,700 | — | — |
| 2022-08-03 | $35.28 | $35.28 | 477,100 | — | — |
| 2022-08-02 | $34.97 | $34.97 | 314,500 | — | — |
| 2022-08-01 | $35.30 | $35.30 | 380,600 | — | — |
| 2022-07-29 | $35.58 | $35.58 | 346,000 | — | — |
| 2022-07-28 | $35.20 | $35.20 | 251,900 | — | — |
| 2022-07-27 | $34.64 | $34.64 | 303,200 | — | — |
| 2022-07-26 | $33.99 | $33.99 | 534,900 | — | — |
| 2022-07-25 | $33.42 | $33.42 | 344,700 | — | — |
| 2022-07-22 | $33.34 | $33.34 | 414,400 | — | — |
| 2022-07-21 | $33.39 | $33.39 | 442,000 | — | — |
| 2022-07-20 | $32.94 | $32.94 | 447,500 | — | — |
| 2022-07-19 | $32.76 | $32.76 | 413,800 | — | — |
| 2022-07-18 | $32.15 | $32.15 | 592,200 | — | — |
| 2022-07-15 | $32.85 | $32.85 | 1,830,100 | — | — |
| 2022-07-14 | $31.53 | $31.53 | 680,000 | — | — |
| 2022-07-13 | $31.25 | $31.25 | 973,600 | — | — |
| 2022-07-12 | $31.99 | $31.99 | 1,029,400 | — | — |
| 2022-07-11 | $31.92 | $31.92 | 1,127,900 | — | — |
| 2022-07-08 | $32.82 | $32.82 | 705,800 | — | — |
| 2022-07-07 | $33.06 | $33.06 | 527,900 | — | — |
| 2022-07-06 | $32.60 | $32.60 | 452,700 | — | — |
| 2022-07-05 | $33.39 | $33.39 | 521,900 | — | — |
| 2022-07-01 | $33.64 | $33.64 | 443,800 | — | — |
| 2022-06-30 | $33.85 | $33.85 | 583,600 | — | — |
| 2022-06-29 | $34.36 | $34.36 | 334,400 | — | — |
| 2022-06-28 | $34.13 | $34.13 | 486,900 | — | — |
| 2022-06-27 | $35.36 | $35.36 | 402,000 | — | — |
| 2022-06-24 | $34.74 | $34.74 | 542,100 | — | — |
| 2022-06-23 | $33.87 | $33.87 | 318,600 | — | — |
| 2022-06-22 | $33.90 | $33.90 | 322,900 | — | — |
| 2022-06-21 | $33.58 | $33.58 | 323,200 | — | — |
| 2022-06-17 | $32.93 | $32.93 | 1,131,300 | — | — |
| 2022-06-16 | $32.50 | $32.50 | 439,100 | — | — |
| 2022-06-15 | $34.00 | $34.00 | 432,100 | — | — |
| 2022-06-14 | $33.60 | $33.60 | 438,200 | — | — |
| 2022-06-13 | $33.39 | $33.39 | 424,500 | — | — |
| 2022-06-10 | $34.97 | $34.97 | 331,300 | — | — |
| 2022-06-09 | $34.83 | $34.83 | 302,500 | — | — |
| 2022-06-08 | $35.10 | $35.10 | 249,200 | — | — |
| 2022-06-07 | $35.40 | $35.40 | 307,400 | — | — |
| 2022-06-06 | $35.35 | $35.35 | 471,400 | — | — |
| 2022-06-03 | $35.52 | $35.52 | 606,800 | — | — |
| 2022-06-02 | $35.43 | $35.43 | 450,600 | — | — |
| 2022-06-01 | $34.83 | $34.83 | 612,200 | — | — |
| 2022-05-31 | $34.33 | $34.33 | 1,444,300 | — | — |
| 2022-05-27 | $37.65 | $37.65 | 429,600 | — | — |
| 2022-05-26 | $36.98 | $36.98 | 424,200 | — | — |
| 2022-05-25 | $36.55 | $36.55 | 431,600 | — | — |
| 2022-05-24 | $36.09 | $36.09 | 663,900 | — | — |
| 2022-05-23 | $36.09 | $36.09 | 632,200 | — | — |
| 2022-05-20 | $35.60 | $35.60 | 539,100 | — | — |
| 2022-05-19 | $35.01 | $35.01 | 1,048,200 | — | — |
| 2022-05-18 | $35.18 | $35.18 | 780,000 | — | — |
| 2022-05-17 | $34.99 | $34.99 | 448,200 | — | — |
| 2022-05-16 | $34.32 | $34.32 | 595,100 | — | — |
| 2022-05-13 | $34.46 | $34.46 | 783,900 | — | — |
| 2022-05-12 | $33.08 | $33.08 | 813,400 | — | — |
| 2022-05-11 | $33.32 | $33.32 | 875,600 | — | — |
| 2022-05-10 | $33.38 | $33.38 | 1,110,800 | — | — |
| 2022-05-09 | $32.25 | $32.25 | 714,000 | — | — |
| 2022-05-06 | $32.42 | $32.42 | 741,400 | — | — |
| 2022-05-05 | $31.19 | $31.19 | 697,000 | — | — |
| 2022-05-04 | $31.24 | $31.24 | 347,400 | — | — |
| 2022-05-03 | $31.21 | $31.21 | 323,300 | — | — |
| 2022-05-02 | $31.44 | $31.44 | 629,000 | — | — |
| 2022-04-29 | $30.80 | $30.80 | 398,200 | — | — |
| 2022-04-28 | $31.87 | $31.87 | 290,300 | — | — |
| 2022-04-27 | $30.97 | $30.97 | 354,000 | — | — |
| 2022-04-26 | $31.43 | $31.43 | 448,700 | — | — |
| 2022-04-25 | $32.51 | $32.51 | 342,400 | — | — |
| 2022-04-22 | $32.30 | $32.30 | 322,800 | — | — |
| 2022-04-21 | $32.97 | $32.97 | 216,000 | — | — |
| 2022-04-20 | $33.46 | $33.46 | 180,100 | — | — |
| 2022-04-19 | $32.86 | $32.86 | 283,600 | — | — |
| 2022-04-18 | $32.70 | $32.70 | 302,500 | — | — |
| 2022-04-14 | $33.24 | $33.24 | 752,100 | — | — |
| 2022-04-13 | $32.42 | $32.42 | 437,500 | — | — |
| 2022-04-12 | $31.79 | $31.79 | 301,400 | — | — |
| 2022-04-11 | $31.32 | $31.32 | 296,900 | — | — |
| 2022-04-08 | $31.80 | $31.80 | 438,600 | — | — |
| 2022-04-07 | $31.63 | $31.63 | 448,700 | — | — |
| 2022-04-06 | $31.39 | $31.39 | 415,000 | — | — |
| 2022-04-05 | $31.48 | $31.48 | 282,700 | — | — |
| 2022-04-04 | $32.29 | $32.29 | 247,700 | — | — |
| 2022-04-01 | $32.22 | $32.22 | 416,500 | — | — |
| 2022-03-31 | $32.08 | $32.08 | 449,900 | — | — |
| 2022-03-30 | $32.39 | $32.39 | 360,700 | — | — |
| 2022-03-29 | $33.01 | $33.01 | 371,200 | — | — |
| 2022-03-28 | $32.35 | $32.35 | 239,100 | — | — |
| 2022-03-25 | $32.71 | $32.71 | 264,200 | — | — |
| 2022-03-24 | $32.58 | $32.58 | 245,000 | — | — |
| 2022-03-23 | $32.05 | $32.05 | 299,300 | — | — |
| 2022-03-22 | $32.33 | $32.33 | 323,200 | — | — |
| 2022-03-21 | $31.95 | $31.95 | 448,700 | — | — |
| 2022-03-18 | $31.52 | $31.52 | 1,807,100 | — | — |
| 2022-03-17 | $31.75 | $31.75 | 606,100 | — | — |
| 2022-03-16 | $31.86 | $31.86 | 377,000 | — | — |
| 2022-03-15 | $31.08 | $31.08 | 416,000 | — | — |
| 2022-03-14 | $30.56 | $30.56 | 361,900 | — | — |
| 2022-03-11 | $31.49 | $31.49 | 736,700 | — | — |
| 2022-03-10 | $30.83 | $30.83 | 323,500 | — | — |
| 2022-03-09 | $30.84 | $30.84 | 294,000 | — | — |
| 2022-03-08 | $30.27 | $30.27 | 435,400 | — | — |
| 2022-03-07 | $31.17 | $31.17 | 402,100 | — | — |
| 2022-03-04 | $31.66 | $31.66 | 538,200 | — | — |
| 2022-03-03 | $31.71 | $31.71 | 420,100 | — | — |
| 2022-03-02 | $31.46 | $31.46 | 382,600 | — | — |
| 2022-03-01 | $30.20 | $30.20 | 1,114,200 | — | — |
| 2022-02-28 | $31.13 | $31.13 | 504,300 | — | — |
| 2022-02-25 | $31.36 | $31.36 | 351,100 | — | — |
| 2022-02-24 | $30.88 | $30.88 | 522,800 | — | — |
| 2022-02-23 | $30.29 | $30.29 | 383,300 | — | — |
| 2022-02-22 | $30.69 | $30.69 | 379,600 | — | — |
| 2022-02-18 | $31.09 | $31.09 | 1,174,700 | — | — |
| 2022-02-17 | $31.38 | $31.38 | 579,800 | — | — |
| 2022-02-16 | $32.26 | $32.26 | 348,300 | — | — |
| 2022-02-15 | $32.16 | $32.16 | 509,400 | — | — |
| 2022-02-14 | $31.86 | $31.86 | 742,600 | — | — |
| 2022-02-11 | $30.57 | $30.57 | 287,100 | — | — |
| 2022-02-10 | $31.08 | $31.08 | 325,400 | — | — |
| 2022-02-09 | $31.68 | $31.68 | 260,300 | — | — |
| 2022-02-08 | $31.45 | $31.45 | 342,200 | — | — |
| 2022-02-07 | $31.42 | $31.42 | 247,600 | — | — |
| 2022-02-04 | $31.03 | $31.03 | 309,600 | — | — |
| 2022-02-03 | $30.78 | $30.78 | 453,200 | — | — |
| 2022-02-02 | $31.15 | $31.15 | 359,200 | — | — |
| 2022-02-01 | $31.59 | $31.59 | 543,400 | — | — |
| 2022-01-31 | $31.55 | $31.55 | 420,600 | — | — |
| 2022-01-28 | $31.09 | $31.09 | 431,400 | — | — |
| 2022-01-27 | $31.40 | $31.40 | 628,500 | — | — |
| 2022-01-26 | $29.34 | $29.34 | 451,300 | — | — |
| 2022-01-25 | $29.80 | $29.80 | 364,600 | — | — |
| 2022-01-24 | $30.44 | $30.44 | 474,300 | — | — |
| 2022-01-21 | $30.11 | $30.11 | 669,000 | — | — |
| 2022-01-20 | $30.49 | $30.49 | 433,600 | — | — |
| 2022-01-19 | $30.60 | $30.60 | 459,100 | — | — |
| 2022-01-18 | $30.95 | $30.95 | 343,100 | — | — |
| 2022-01-14 | $31.62 | $31.62 | 339,700 | — | — |
| 2022-01-13 | $31.32 | $31.32 | 202,600 | — | — |
| 2022-01-12 | $31.76 | $31.76 | 356,700 | — | — |
| 2022-01-11 | $32.02 | $32.02 | 315,300 | — | — |
| 2022-01-10 | $31.79 | $31.79 | 320,800 | — | — |
| 2022-01-07 | $31.32 | $31.32 | 264,600 | — | — |
| 2022-01-06 | $32.12 | $32.12 | 218,800 | — | — |
| 2022-01-05 | $32.24 | $32.24 | 404,700 | — | — |
| 2022-01-04 | $32.90 | $32.90 | 317,600 | — | — |
| 2022-01-03 | $33.37 | $33.37 | 328,300 | — | — |