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
- 1996-01-24 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 | $29.64 | $35.15 | 640,100 | — | — |
| 2022-12-29 | $29.95 | $35.51 | 594,300 | — | — |
| 2022-12-28 | $28.86 | $34.22 | 765,700 | — | — |
| 2022-12-27 | $28.95 | $34.33 | 212,100 | — | — |
| 2022-12-23 | $28.96 | $34.34 | 287,800 | — | — |
| 2022-12-22 | $28.90 | $34.27 | 444,300 | — | — |
| 2022-12-21 | $29.29 | $34.73 | 591,000 | — | — |
| 2022-12-20 | $28.77 | $34.12 | 557,000 | — | — |
| 2022-12-19 | $28.62 | $33.94 | 1,012,300 | — | — |
| 2022-12-16 | $28.74 | $34.08 | 967,200 | — | — |
| 2022-12-15 | $28.81 | $34.16 | 505,500 | — | — |
| 2022-12-14 | $29.43 | $34.90 | 589,300 | — | — |
| 2022-12-13 | $29.66 | $35.17 | 794,800 | — | — |
| 2022-12-12 | $28.86 | $34.22 | 528,900 | — | — |
| 2022-12-09 | $28.14 | $33.37 | 341,500 | — | — |
| 2022-12-08 | $27.96 | $33.16 | 473,900 | — | — |
| 2022-12-07 | $27.67 | $32.81 | 388,600 | — | — |
| 2022-12-06 | $27.91 | $33.10 | 437,800 | — | — |
| 2022-12-05 | $28.20 | $33.44 | 431,900 | — | — |
| 2022-12-02 | $29.29 | $34.73 | 467,200 | — | — |
| 2022-12-01 | $29.36 | $34.82 | 727,900 | — | — |
| 2022-11-30 | $29.38 | $34.55 | 1,056,700 | — | — |
| 2022-11-29 | $28.99 | $34.09 | 631,800 | — | — |
| 2022-11-28 | $29.62 | $34.83 | 623,600 | — | — |
| 2022-11-25 | $29.80 | $35.04 | 209,400 | — | — |
| 2022-11-23 | $29.67 | $34.89 | 958,400 | — | — |
| 2022-11-22 | $28.96 | $34.06 | 890,600 | — | — |
| 2022-11-21 | $28.38 | $33.37 | 729,200 | — | — |
| 2022-11-18 | $28.97 | $34.07 | 989,300 | — | — |
| 2022-11-17 | $28.97 | $34.07 | 868,500 | — | — |
| 2022-11-16 | $29.57 | $34.77 | 692,200 | — | — |
| 2022-11-15 | $29.45 | $34.63 | 557,900 | — | — |
| 2022-11-14 | $29.01 | $34.12 | 728,000 | — | — |
| 2022-11-11 | $29.94 | $35.21 | 535,500 | — | — |
| 2022-11-10 | $29.12 | $34.25 | 779,300 | — | — |
| 2022-11-09 | $27.55 | $32.40 | 963,500 | — | — |
| 2022-11-08 | $27.28 | $32.08 | 730,500 | — | — |
| 2022-11-07 | $27.55 | $32.40 | 949,700 | — | — |
| 2022-11-04 | $26.81 | $31.53 | 1,635,700 | — | — |
| 2022-11-03 | $27.76 | $32.65 | 812,100 | — | — |
| 2022-11-02 | $28.45 | $33.46 | 898,000 | — | — |
| 2022-11-01 | $29.40 | $34.57 | 857,900 | — | — |
| 2022-10-31 | $28.95 | $34.05 | 935,700 | — | — |
| 2022-10-28 | $29.96 | $35.23 | 838,600 | — | — |
| 2022-10-27 | $29.05 | $34.16 | 702,800 | — | — |
| 2022-10-26 | $28.98 | $34.08 | 969,100 | — | — |
| 2022-10-25 | $28.54 | $33.56 | 881,600 | — | — |
| 2022-10-24 | $27.91 | $32.82 | 657,500 | — | — |
| 2022-10-21 | $27.93 | $32.85 | 620,300 | — | — |
| 2022-10-20 | $27.26 | $32.06 | 674,600 | — | — |
| 2022-10-19 | $27.21 | $32.00 | 722,900 | — | — |
| 2022-10-18 | $27.43 | $32.26 | 1,061,000 | — | — |
| 2022-10-17 | $26.76 | $31.47 | 990,100 | — | — |
| 2022-10-14 | $25.76 | $30.29 | 878,500 | — | — |
| 2022-10-13 | $26.02 | $30.60 | 939,700 | — | — |
| 2022-10-12 | $25.74 | $30.27 | 553,100 | — | — |
| 2022-10-11 | $25.50 | $29.99 | 702,900 | — | — |
| 2022-10-10 | $26.19 | $30.80 | 465,100 | — | — |
| 2022-10-07 | $26.40 | $31.05 | 610,100 | — | — |
| 2022-10-06 | $27.19 | $31.98 | 878,600 | — | — |
| 2022-10-05 | $27.85 | $32.75 | 603,300 | — | — |
| 2022-10-04 | $28.11 | $33.06 | 1,063,100 | — | — |
| 2022-10-03 | $27.12 | $31.89 | 983,700 | — | — |
| 2022-09-30 | $26.44 | $31.09 | 819,900 | — | — |
| 2022-09-29 | $27.02 | $31.78 | 870,300 | — | — |
| 2022-09-28 | $27.56 | $32.41 | 1,740,700 | — | — |
| 2022-09-27 | $26.61 | $31.29 | 1,071,100 | — | — |
| 2022-09-26 | $26.92 | $31.66 | 1,241,600 | — | — |
| 2022-09-23 | $27.11 | $31.88 | 1,013,700 | — | — |
| 2022-09-22 | $27.43 | $32.26 | 770,500 | — | — |
| 2022-09-21 | $27.87 | $32.78 | 1,132,400 | — | — |
| 2022-09-20 | $28.07 | $33.01 | 779,000 | — | — |
| 2022-09-19 | $29.10 | $34.22 | 1,104,700 | — | — |
| 2022-09-16 | $28.64 | $33.68 | 1,453,000 | — | — |
| 2022-09-15 | $29.22 | $34.36 | 1,099,000 | — | — |
| 2022-09-14 | $29.68 | $34.90 | 775,500 | — | — |
| 2022-09-13 | $30.07 | $35.36 | 1,167,300 | — | — |
| 2022-09-12 | $31.25 | $36.75 | 1,196,900 | — | — |
| 2022-09-09 | $30.76 | $36.17 | 952,400 | — | — |
| 2022-09-08 | $29.97 | $35.24 | 1,385,100 | — | — |
| 2022-09-07 | $29.55 | $34.75 | 1,188,900 | — | — |
| 2022-09-06 | $29.47 | $34.66 | 950,300 | — | — |
| 2022-09-02 | $29.77 | $35.01 | 1,488,400 | — | — |
| 2022-09-01 | $30.29 | $35.62 | 1,153,400 | — | — |
| 2022-08-31 | $31.48 | $36.73 | 1,370,400 | — | — |
| 2022-08-30 | $30.88 | $36.03 | 1,281,500 | — | — |
| 2022-08-29 | $31.60 | $36.87 | 2,506,600 | — | — |
| 2022-08-26 | $31.89 | $37.21 | 2,519,800 | — | — |
| 2022-08-25 | $37.27 | $43.49 | 355,400 | — | — |
| 2022-08-24 | $37.24 | $43.46 | 704,900 | — | — |
| 2022-08-23 | $37.34 | $43.57 | 422,300 | — | — |
| 2022-08-22 | $37.48 | $43.74 | 366,500 | — | — |
| 2022-08-19 | $38.23 | $44.61 | 365,000 | — | — |
| 2022-08-18 | $39.17 | $45.71 | 315,100 | — | — |
| 2022-08-17 | $39.30 | $45.86 | 354,800 | — | — |
| 2022-08-16 | $40.21 | $46.92 | 285,300 | — | — |
| 2022-08-15 | $39.80 | $46.44 | 257,100 | — | — |
| 2022-08-12 | $39.82 | $46.47 | 341,800 | — | — |
| 2022-08-11 | $39.17 | $45.71 | 458,700 | — | — |
| 2022-08-10 | $39.36 | $45.93 | 452,800 | — | — |
| 2022-08-09 | $37.83 | $44.14 | 584,000 | — | — |
| 2022-08-08 | $39.24 | $45.79 | 582,100 | — | — |
| 2022-08-05 | $39.09 | $45.61 | 759,000 | — | — |
| 2022-08-04 | $41.63 | $48.58 | 368,000 | — | — |
| 2022-08-03 | $41.11 | $47.97 | 374,200 | — | — |
| 2022-08-02 | $40.32 | $47.05 | 570,600 | — | — |
| 2022-08-01 | $40.80 | $47.61 | 467,500 | — | — |
| 2022-07-29 | $40.90 | $47.73 | 300,100 | — | — |
| 2022-07-28 | $40.49 | $47.25 | 515,000 | — | — |
| 2022-07-27 | $40.15 | $46.85 | 661,700 | — | — |
| 2022-07-26 | $38.90 | $45.39 | 877,200 | — | — |
| 2022-07-25 | $40.49 | $47.25 | 328,000 | — | — |
| 2022-07-22 | $40.54 | $47.31 | 524,100 | — | — |
| 2022-07-21 | $40.86 | $47.68 | 343,600 | — | — |
| 2022-07-20 | $40.42 | $47.17 | 330,500 | — | — |
| 2022-07-19 | $39.65 | $46.27 | 476,900 | — | — |
| 2022-07-18 | $38.82 | $45.30 | 771,600 | — | — |
| 2022-07-15 | $38.11 | $44.47 | 569,000 | — | — |
| 2022-07-14 | $37.56 | $43.83 | 391,400 | — | — |
| 2022-07-13 | $37.83 | $44.14 | 634,900 | — | — |
| 2022-07-12 | $38.50 | $44.93 | 597,800 | — | — |
| 2022-07-11 | $38.95 | $45.45 | 490,100 | — | — |
| 2022-07-08 | $39.51 | $46.11 | 367,400 | — | — |
| 2022-07-07 | $39.65 | $46.27 | 475,600 | — | — |
| 2022-07-06 | $38.96 | $45.46 | 659,000 | — | — |
| 2022-07-05 | $38.48 | $44.90 | 532,200 | — | — |
| 2022-07-01 | $38.27 | $44.66 | 315,800 | — | — |
| 2022-06-30 | $37.84 | $44.16 | 497,300 | — | — |
| 2022-06-29 | $38.10 | $44.46 | 503,400 | — | — |
| 2022-06-28 | $38.49 | $44.91 | 311,500 | — | — |
| 2022-06-27 | $39.21 | $45.76 | 357,600 | — | — |
| 2022-06-24 | $39.63 | $46.25 | 638,800 | — | — |
| 2022-06-23 | $38.40 | $44.81 | 521,500 | — | — |
| 2022-06-22 | $37.48 | $43.74 | 393,000 | — | — |
| 2022-06-21 | $37.10 | $43.29 | 387,300 | — | — |
| 2022-06-17 | $36.76 | $42.90 | 1,192,300 | — | — |
| 2022-06-16 | $36.70 | $42.83 | 631,400 | — | — |
| 2022-06-15 | $37.95 | $44.28 | 741,000 | — | — |
| 2022-06-14 | $37.26 | $43.48 | 613,900 | — | — |
| 2022-06-13 | $37.49 | $43.75 | 709,800 | — | — |
| 2022-06-10 | $38.60 | $45.04 | 477,900 | — | — |
| 2022-06-09 | $39.62 | $46.23 | 355,900 | — | — |
| 2022-06-08 | $40.37 | $47.11 | 303,500 | — | — |
| 2022-06-07 | $40.85 | $47.67 | 310,600 | — | — |
| 2022-06-06 | $40.85 | $47.67 | 424,700 | — | — |
| 2022-06-03 | $40.65 | $47.44 | 480,300 | — | — |
| 2022-06-02 | $41.27 | $48.16 | 587,100 | — | — |
| 2022-06-01 | $40.28 | $46.75 | 709,000 | — | — |
| 2022-05-31 | $41.01 | $47.59 | 1,228,000 | — | — |
| 2022-05-27 | $39.64 | $46.00 | 377,400 | — | — |
| 2022-05-26 | $38.94 | $45.19 | 585,900 | — | — |
| 2022-05-25 | $38.38 | $44.54 | 550,900 | — | — |
| 2022-05-24 | $38.20 | $44.33 | 836,900 | — | — |
| 2022-05-23 | $39.16 | $45.45 | 386,100 | — | — |
| 2022-05-20 | $39.48 | $45.82 | 1,201,600 | — | — |
| 2022-05-19 | $38.26 | $44.40 | 738,400 | — | — |
| 2022-05-18 | $37.67 | $43.72 | 772,600 | — | — |
| 2022-05-17 | $38.00 | $44.10 | 439,200 | — | — |
| 2022-05-16 | $37.04 | $42.99 | 545,700 | — | — |
| 2022-05-13 | $36.98 | $42.92 | 543,200 | — | — |
| 2022-05-12 | $35.50 | $41.20 | 983,200 | — | — |
| 2022-05-11 | $35.95 | $41.72 | 793,000 | — | — |
| 2022-05-10 | $37.05 | $43.00 | 1,251,900 | — | — |
| 2022-05-09 | $36.88 | $42.80 | 711,500 | — | — |
| 2022-05-06 | $38.32 | $44.47 | 838,400 | — | — |
| 2022-05-05 | $38.76 | $44.98 | 1,325,200 | — | — |
| 2022-05-04 | $40.93 | $47.50 | 517,300 | — | — |
| 2022-05-03 | $40.04 | $46.47 | 498,900 | — | — |
| 2022-05-02 | $40.12 | $46.56 | 435,700 | — | — |
| 2022-04-29 | $40.05 | $46.48 | 554,800 | — | — |
| 2022-04-28 | $40.78 | $47.33 | 418,700 | — | — |
| 2022-04-27 | $39.28 | $45.59 | 543,600 | — | — |
| 2022-04-26 | $39.26 | $45.56 | 786,500 | — | — |
| 2022-04-25 | $41.68 | $48.37 | 560,200 | — | — |
| 2022-04-22 | $40.88 | $47.44 | 361,800 | — | — |
| 2022-04-21 | $42.10 | $48.86 | 459,600 | — | — |
| 2022-04-20 | $42.51 | $49.33 | 473,400 | — | — |
| 2022-04-19 | $42.09 | $48.85 | 267,000 | — | — |
| 2022-04-18 | $41.24 | $47.86 | 317,100 | — | — |
| 2022-04-14 | $41.60 | $48.28 | 260,100 | — | — |
| 2022-04-13 | $42.82 | $49.69 | 338,200 | — | — |
| 2022-04-12 | $42.25 | $49.03 | 518,300 | — | — |
| 2022-04-11 | $41.93 | $48.66 | 412,100 | — | — |
| 2022-04-08 | $42.52 | $49.35 | 527,000 | — | — |
| 2022-04-07 | $42.62 | $49.46 | 482,000 | — | — |
| 2022-04-06 | $42.26 | $49.04 | 349,600 | — | — |
| 2022-04-05 | $43.04 | $49.95 | 565,500 | — | — |
| 2022-04-04 | $43.24 | $50.18 | 326,500 | — | — |
| 2022-04-01 | $42.61 | $49.45 | 359,200 | — | — |
| 2022-03-31 | $42.40 | $49.21 | 723,000 | — | — |
| 2022-03-30 | $42.89 | $49.77 | 410,100 | — | — |
| 2022-03-29 | $43.68 | $50.69 | 370,700 | — | — |
| 2022-03-28 | $42.82 | $49.69 | 244,900 | — | — |
| 2022-03-25 | $42.83 | $49.71 | 292,000 | — | — |
| 2022-03-24 | $42.58 | $49.41 | 409,400 | — | — |
| 2022-03-23 | $42.68 | $49.53 | 397,200 | — | — |
| 2022-03-22 | $43.61 | $50.61 | 326,400 | — | — |
| 2022-03-21 | $43.21 | $50.15 | 310,600 | — | — |
| 2022-03-18 | $43.41 | $50.38 | 820,900 | — | — |
| 2022-03-17 | $42.87 | $49.75 | 461,800 | — | — |
| 2022-03-16 | $42.35 | $49.15 | 523,200 | — | — |
| 2022-03-15 | $40.91 | $47.48 | 991,400 | — | — |
| 2022-03-14 | $41.03 | $47.62 | 366,700 | — | — |
| 2022-03-11 | $41.84 | $48.56 | 759,100 | — | — |
| 2022-03-10 | $42.75 | $49.61 | 450,000 | — | — |
| 2022-03-09 | $43.10 | $50.02 | 470,600 | — | — |
| 2022-03-08 | $41.48 | $48.14 | 472,300 | — | — |
| 2022-03-07 | $41.86 | $48.58 | 531,800 | — | — |
| 2022-03-04 | $42.34 | $49.14 | 399,600 | — | — |
| 2022-03-03 | $43.19 | $50.12 | 601,100 | — | — |
| 2022-03-02 | $43.45 | $50.17 | 454,800 | — | — |
| 2022-03-01 | $42.78 | $49.39 | 536,500 | — | — |
| 2022-02-28 | $43.50 | $50.23 | 860,500 | — | — |
| 2022-02-25 | $43.63 | $50.38 | 793,600 | — | — |
| 2022-02-24 | $42.98 | $49.63 | 963,200 | — | — |
| 2022-02-23 | $42.22 | $48.75 | 563,300 | — | — |
| 2022-02-22 | $42.50 | $49.07 | 610,000 | — | — |
| 2022-02-18 | $42.75 | $49.36 | 486,900 | — | — |
| 2022-02-17 | $43.23 | $49.91 | 363,500 | — | — |
| 2022-02-16 | $44.20 | $51.03 | 337,600 | — | — |
| 2022-02-15 | $44.44 | $51.31 | 450,800 | — | — |
| 2022-02-14 | $44.20 | $51.03 | 650,800 | — | — |
| 2022-02-11 | $44.23 | $51.07 | 485,100 | — | — |
| 2022-02-10 | $45.13 | $52.11 | 674,000 | — | — |
| 2022-02-09 | $46.02 | $53.14 | 933,300 | — | — |
| 2022-02-08 | $44.56 | $51.45 | 990,600 | — | — |
| 2022-02-07 | $43.75 | $50.51 | 1,039,100 | — | — |
| 2022-02-04 | $44.45 | $51.32 | 1,524,400 | — | — |
| 2022-02-03 | $46.51 | $53.70 | 1,424,400 | — | — |
| 2022-02-02 | $47.80 | $55.19 | 833,500 | — | — |
| 2022-02-01 | $47.93 | $55.34 | 542,400 | — | — |
| 2022-01-31 | $47.86 | $55.26 | 588,500 | — | — |
| 2022-01-28 | $46.88 | $54.13 | 596,600 | — | — |
| 2022-01-27 | $45.34 | $52.35 | 811,600 | — | — |
| 2022-01-26 | $45.62 | $52.67 | 1,259,500 | — | — |
| 2022-01-25 | $45.68 | $52.74 | 887,300 | — | — |
| 2022-01-24 | $46.74 | $53.97 | 1,021,700 | — | — |
| 2022-01-21 | $46.33 | $53.49 | 759,300 | — | — |
| 2022-01-20 | $46.68 | $53.90 | 723,500 | — | — |
| 2022-01-19 | $46.46 | $53.64 | 504,700 | — | — |
| 2022-01-18 | $47.15 | $54.44 | 498,300 | — | — |
| 2022-01-14 | $47.44 | $54.78 | 476,000 | — | — |
| 2022-01-13 | $47.22 | $54.52 | 600,700 | — | — |
| 2022-01-12 | $46.58 | $53.78 | 662,000 | — | — |
| 2022-01-11 | $46.53 | $53.72 | 603,500 | — | — |
| 2022-01-10 | $46.09 | $53.22 | 712,600 | — | — |
| 2022-01-07 | $46.15 | $53.29 | 738,600 | — | — |
| 2022-01-06 | $45.48 | $52.51 | 485,100 | — | — |
| 2022-01-05 | $45.47 | $52.50 | 559,200 | — | — |
| 2022-01-04 | $46.87 | $54.12 | 440,800 | — | — |
| 2022-01-03 | $47.34 | $54.66 | 207,900 | — | — |