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
- 2002-11-08 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 | $33.78 | $34.41 | 133,400 | — | — |
| 2022-12-29 | $34.08 | $34.72 | 187,800 | — | — |
| 2022-12-28 | $33.58 | $34.21 | 160,500 | — | — |
| 2022-12-27 | $33.95 | $34.58 | 124,000 | — | — |
| 2022-12-23 | $33.41 | $34.03 | 118,500 | — | — |
| 2022-12-22 | $33.59 | $34.22 | 299,500 | — | — |
| 2022-12-21 | $33.10 | $33.72 | 121,400 | — | — |
| 2022-12-20 | $32.70 | $33.31 | 170,700 | — | — |
| 2022-12-19 | $32.54 | $33.15 | 199,600 | — | — |
| 2022-12-16 | $32.54 | $33.15 | 799,200 | — | — |
| 2022-12-15 | $33.17 | $33.79 | 217,300 | — | — |
| 2022-12-14 | $33.10 | $33.72 | 190,400 | — | — |
| 2022-12-13 | $33.36 | $33.98 | 220,400 | — | — |
| 2022-12-12 | $33.57 | $34.20 | 145,900 | — | — |
| 2022-12-09 | $33.72 | $34.35 | 114,800 | — | — |
| 2022-12-08 | $33.81 | $34.44 | 142,700 | — | — |
| 2022-12-07 | $33.63 | $34.26 | 104,200 | — | — |
| 2022-12-06 | $34.26 | $34.90 | 110,300 | — | — |
| 2022-12-05 | $34.62 | $35.27 | 131,200 | — | — |
| 2022-12-02 | $34.50 | $35.14 | 116,200 | — | — |
| 2022-12-01 | $34.37 | $35.01 | 125,700 | — | — |
| 2022-11-30 | $34.38 | $35.02 | 384,800 | — | — |
| 2022-11-29 | $33.67 | $34.30 | 153,100 | — | — |
| 2022-11-28 | $33.49 | $34.11 | 107,500 | — | — |
| 2022-11-25 | $33.92 | $34.55 | 57,700 | — | — |
| 2022-11-23 | $33.86 | $34.49 | 67,900 | — | — |
| 2022-11-22 | $33.85 | $34.48 | 92,000 | — | — |
| 2022-11-21 | $33.98 | $34.61 | 112,900 | — | — |
| 2022-11-18 | $33.86 | $34.49 | 229,700 | — | — |
| 2022-11-17 | $33.15 | $33.77 | 154,500 | — | — |
| 2022-11-16 | $33.25 | $33.87 | 155,900 | — | — |
| 2022-11-15 | $33.97 | $34.60 | 348,800 | — | — |
| 2022-11-14 | $33.17 | $33.79 | 180,600 | — | — |
| 2022-11-11 | $33.81 | $34.44 | 200,100 | — | — |
| 2022-11-10 | $34.02 | $34.65 | 231,800 | — | — |
| 2022-11-09 | $33.05 | $33.67 | 322,100 | — | — |
| 2022-11-08 | $32.57 | $33.18 | 246,900 | — | — |
| 2022-11-07 | $32.19 | $32.79 | 277,900 | — | — |
| 2022-11-04 | $31.06 | $31.64 | 397,900 | — | — |
| 2022-11-03 | $31.41 | $32.00 | 323,000 | — | — |
| 2022-11-02 | $32.04 | $32.64 | 160,700 | — | — |
| 2022-11-01 | $32.86 | $33.47 | 170,000 | — | — |
| 2022-10-31 | $33.50 | $34.12 | 257,700 | — | — |
| 2022-10-28 | $32.90 | $33.51 | 365,600 | — | — |
| 2022-10-27 | $31.99 | $32.59 | 190,500 | — | — |
| 2022-10-26 | $31.37 | $31.96 | 174,800 | — | — |
| 2022-10-25 | $31.92 | $32.52 | 372,100 | — | — |
| 2022-10-24 | $30.63 | $31.20 | 208,400 | — | — |
| 2022-10-21 | $30.52 | $31.09 | 211,700 | — | — |
| 2022-10-20 | $30.06 | $30.62 | 278,300 | — | — |
| 2022-10-19 | $30.99 | $31.57 | 340,300 | — | — |
| 2022-10-18 | $31.96 | $32.56 | 233,500 | — | — |
| 2022-10-17 | $31.91 | $32.51 | 196,800 | — | — |
| 2022-10-14 | $32.09 | $32.69 | 157,400 | — | — |
| 2022-10-13 | $32.22 | $32.82 | 271,800 | — | — |
| 2022-10-12 | $32.12 | $32.72 | 229,100 | — | — |
| 2022-10-11 | $31.90 | $32.49 | 231,100 | — | — |
| 2022-10-10 | $31.99 | $32.59 | 199,400 | — | — |
| 2022-10-07 | $32.36 | $32.96 | 311,500 | — | — |
| 2022-10-06 | $32.64 | $33.25 | 175,700 | — | — |
| 2022-10-05 | $33.00 | $33.62 | 231,700 | — | — |
| 2022-10-04 | $33.40 | $34.02 | 326,400 | — | — |
| 2022-10-03 | $33.06 | $33.68 | 486,900 | — | — |
| 2022-09-30 | $32.86 | $33.47 | 464,000 | — | — |
| 2022-09-29 | $33.11 | $33.73 | 325,700 | — | — |
| 2022-09-28 | $33.03 | $33.65 | 340,500 | — | — |
| 2022-09-27 | $32.80 | $33.41 | 353,300 | — | — |
| 2022-09-26 | $33.43 | $34.05 | 268,400 | — | — |
| 2022-09-23 | $34.48 | $35.12 | 327,700 | — | — |
| 2022-09-22 | $34.59 | $35.24 | 265,400 | — | — |
| 2022-09-21 | $34.79 | $35.44 | 240,200 | — | — |
| 2022-09-20 | $35.18 | $35.84 | 265,800 | — | — |
| 2022-09-19 | $35.55 | $36.21 | 148,700 | — | — |
| 2022-09-16 | $35.73 | $36.40 | 806,600 | — | — |
| 2022-09-15 | $35.56 | $36.22 | 160,700 | — | — |
| 2022-09-14 | $35.70 | $36.37 | 211,700 | — | — |
| 2022-09-13 | $35.54 | $36.20 | 223,800 | — | — |
| 2022-09-12 | $36.24 | $36.92 | 165,400 | — | — |
| 2022-09-09 | $36.15 | $36.82 | 148,500 | — | — |
| 2022-09-08 | $35.99 | $36.66 | 259,800 | — | — |
| 2022-09-07 | $35.99 | $36.66 | 177,400 | — | — |
| 2022-09-06 | $36.14 | $36.81 | 330,300 | — | — |
| 2022-09-02 | $36.18 | $36.85 | 172,500 | — | — |
| 2022-09-01 | $36.50 | $37.18 | 186,100 | — | — |
| 2022-08-31 | $36.94 | $37.63 | 301,400 | — | — |
| 2022-08-30 | $36.82 | $37.51 | 204,400 | — | — |
| 2022-08-29 | $36.78 | $37.47 | 249,500 | — | — |
| 2022-08-26 | $37.51 | $38.21 | 272,100 | — | — |
| 2022-08-25 | $38.01 | $38.72 | 219,000 | — | — |
| 2022-08-24 | $37.76 | $38.46 | 145,500 | — | — |
| 2022-08-23 | $37.97 | $38.68 | 213,400 | — | — |
| 2022-08-22 | $38.01 | $38.72 | 150,800 | — | — |
| 2022-08-19 | $38.73 | $39.45 | 183,700 | — | — |
| 2022-08-18 | $38.90 | $39.63 | 98,900 | — | — |
| 2022-08-17 | $38.85 | $39.57 | 162,500 | — | — |
| 2022-08-16 | $38.94 | $39.67 | 119,100 | — | — |
| 2022-08-15 | $38.64 | $39.36 | 134,000 | — | — |
| 2022-08-12 | $38.69 | $39.41 | 152,700 | — | — |
| 2022-08-11 | $38.06 | $38.77 | 173,500 | — | — |
| 2022-08-10 | $38.53 | $39.25 | 251,900 | — | — |
| 2022-08-09 | $38.67 | $39.39 | 527,200 | — | — |
| 2022-08-08 | $37.49 | $38.19 | 435,500 | — | — |
| 2022-08-05 | $37.81 | $38.52 | 221,100 | — | — |
| 2022-08-04 | $38.33 | $39.04 | 379,400 | — | — |
| 2022-08-03 | $39.12 | $39.85 | 151,600 | — | — |
| 2022-08-02 | $38.96 | $39.69 | 174,800 | — | — |
| 2022-08-01 | $39.50 | $40.24 | 165,200 | — | — |
| 2022-07-29 | $39.84 | $40.58 | 167,000 | — | — |
| 2022-07-28 | $39.58 | $40.32 | 146,300 | — | — |
| 2022-07-27 | $39.52 | $40.26 | 287,200 | — | — |
| 2022-07-26 | $39.46 | $40.20 | 216,700 | — | — |
| 2022-07-25 | $39.02 | $39.75 | 166,800 | — | — |
| 2022-07-22 | $39.17 | $39.90 | 174,800 | — | — |
| 2022-07-21 | $39.06 | $39.79 | 161,200 | — | — |
| 2022-07-20 | $38.49 | $39.21 | 195,700 | — | — |
| 2022-07-19 | $38.14 | $38.85 | 256,400 | — | — |
| 2022-07-18 | $37.36 | $38.06 | 159,200 | — | — |
| 2022-07-15 | $37.81 | $38.52 | 163,400 | — | — |
| 2022-07-14 | $37.58 | $38.28 | 348,800 | — | — |
| 2022-07-13 | $38.32 | $39.03 | 206,100 | — | — |
| 2022-07-12 | $38.50 | $39.22 | 298,300 | — | — |
| 2022-07-11 | $37.79 | $38.49 | 403,300 | — | — |
| 2022-07-08 | $37.67 | $38.37 | 298,300 | — | — |
| 2022-07-07 | $37.22 | $37.91 | 426,400 | — | — |
| 2022-07-06 | $38.02 | $38.73 | 355,400 | — | — |
| 2022-07-05 | $38.20 | $38.91 | 376,200 | — | — |
| 2022-07-01 | $37.27 | $37.97 | 321,100 | — | — |
| 2022-06-30 | $36.36 | $37.04 | 177,500 | — | — |
| 2022-06-29 | $36.19 | $36.86 | 157,700 | — | — |
| 2022-06-28 | $36.25 | $36.93 | 188,400 | — | — |
| 2022-06-27 | $36.69 | $37.37 | 148,800 | — | — |
| 2022-06-24 | $36.93 | $37.62 | 975,700 | — | — |
| 2022-06-23 | $36.52 | $37.20 | 211,000 | — | — |
| 2022-06-22 | $36.18 | $36.85 | 271,500 | — | — |
| 2022-06-21 | $35.90 | $36.57 | 427,300 | — | — |
| 2022-06-17 | $35.99 | $36.66 | 1,622,300 | — | — |
| 2022-06-16 | $34.66 | $35.31 | 621,600 | — | — |
| 2022-06-15 | $35.45 | $36.11 | 458,800 | — | — |
| 2022-06-14 | $35.38 | $36.04 | 297,500 | — | — |
| 2022-06-13 | $35.41 | $36.07 | 471,600 | — | — |
| 2022-06-10 | $35.86 | $36.53 | 214,400 | — | — |
| 2022-06-09 | $36.93 | $37.62 | 250,500 | — | — |
| 2022-06-08 | $37.16 | $37.85 | 300,400 | — | — |
| 2022-06-07 | $36.87 | $37.56 | 229,700 | — | — |
| 2022-06-06 | $36.52 | $37.20 | 259,000 | — | — |
| 2022-06-03 | $36.50 | $37.18 | 177,400 | — | — |
| 2022-06-02 | $37.12 | $37.81 | 204,200 | — | — |
| 2022-06-01 | $37.06 | $37.75 | 262,000 | — | — |
| 2022-05-31 | $37.00 | $37.69 | 295,700 | — | — |
| 2022-05-27 | $37.40 | $38.10 | 156,500 | — | — |
| 2022-05-26 | $37.20 | $37.89 | 210,500 | — | — |
| 2022-05-25 | $36.54 | $37.22 | 208,100 | — | — |
| 2022-05-24 | $36.74 | $37.43 | 228,800 | — | — |
| 2022-05-23 | $36.84 | $37.53 | 233,400 | — | — |
| 2022-05-20 | $36.92 | $37.61 | 276,000 | — | — |
| 2022-05-19 | $36.65 | $37.33 | 370,000 | — | — |
| 2022-05-18 | $36.98 | $37.67 | 464,400 | — | — |
| 2022-05-17 | $37.87 | $38.58 | 274,900 | — | — |
| 2022-05-16 | $37.70 | $38.40 | 333,400 | — | — |
| 2022-05-13 | $38.15 | $38.86 | 505,900 | — | — |
| 2022-05-12 | $38.44 | $39.16 | 384,300 | — | — |
| 2022-05-11 | $38.88 | $39.61 | 456,600 | — | — |
| 2022-05-10 | $39.12 | $39.85 | 567,500 | — | — |
| 2022-05-09 | $40.92 | $41.68 | 308,500 | — | — |
| 2022-05-06 | $41.83 | $42.61 | 216,600 | — | — |
| 2022-05-05 | $42.37 | $43.16 | 199,400 | — | — |
| 2022-05-04 | $42.89 | $43.69 | 196,200 | — | — |
| 2022-05-03 | $41.92 | $42.70 | 217,000 | — | — |
| 2022-05-02 | $41.91 | $42.69 | 306,900 | — | — |
| 2022-04-29 | $42.03 | $42.81 | 239,800 | — | — |
| 2022-04-28 | $42.69 | $43.49 | 171,400 | — | — |
| 2022-04-27 | $42.14 | $42.93 | 357,800 | — | — |
| 2022-04-26 | $42.88 | $43.68 | 264,900 | — | — |
| 2022-04-25 | $43.96 | $44.78 | 257,200 | — | — |
| 2022-04-22 | $43.36 | $44.17 | 271,700 | — | — |
| 2022-04-21 | $43.84 | $44.66 | 283,300 | — | — |
| 2022-04-20 | $44.38 | $45.21 | 332,200 | — | — |
| 2022-04-19 | $44.89 | $45.73 | 392,000 | — | — |
| 2022-04-18 | $44.72 | $45.55 | 180,200 | — | — |
| 2022-04-14 | $44.72 | $45.55 | 194,900 | — | — |
| 2022-04-13 | $44.65 | $45.48 | 207,800 | — | — |
| 2022-04-12 | $44.54 | $45.37 | 241,200 | — | — |
| 2022-04-11 | $44.88 | $45.72 | 208,900 | — | — |
| 2022-04-08 | $44.74 | $45.57 | 214,700 | — | — |
| 2022-04-07 | $44.50 | $45.33 | 241,700 | — | — |
| 2022-04-06 | $44.96 | $45.80 | 323,800 | — | — |
| 2022-04-05 | $44.21 | $45.03 | 205,600 | — | — |
| 2022-04-04 | $44.28 | $45.11 | 301,600 | — | — |
| 2022-04-01 | $45.42 | $46.27 | 235,900 | — | — |
| 2022-03-31 | $45.08 | $45.92 | 278,400 | — | — |
| 2022-03-30 | $45.29 | $46.13 | 257,600 | — | — |
| 2022-03-29 | $45.56 | $46.41 | 392,200 | — | — |
| 2022-03-28 | $45.66 | $46.51 | 219,600 | — | — |
| 2022-03-25 | $45.20 | $46.04 | 176,100 | — | — |
| 2022-03-24 | $44.57 | $45.40 | 167,500 | — | — |
| 2022-03-23 | $44.33 | $45.16 | 218,800 | — | — |
| 2022-03-22 | $45.00 | $45.84 | 171,300 | — | — |
| 2022-03-21 | $45.43 | $46.28 | 182,100 | — | — |
| 2022-03-18 | $45.39 | $46.24 | 384,600 | — | — |
| 2022-03-17 | $45.00 | $45.84 | 313,900 | — | — |
| 2022-03-16 | $44.61 | $45.44 | 213,400 | — | — |
| 2022-03-15 | $44.07 | $44.89 | 193,400 | — | — |
| 2022-03-14 | $43.85 | $44.67 | 185,100 | — | — |
| 2022-03-11 | $43.22 | $44.03 | 118,500 | — | — |
| 2022-03-10 | $43.86 | $44.68 | 141,900 | — | — |
| 2022-03-09 | $44.24 | $45.07 | 156,800 | — | — |
| 2022-03-08 | $43.43 | $44.24 | 323,800 | — | — |
| 2022-03-07 | $44.90 | $45.74 | 217,300 | — | — |
| 2022-03-04 | $45.12 | $45.96 | 224,200 | — | — |
| 2022-03-03 | $44.59 | $45.42 | 176,500 | — | — |
| 2022-03-02 | $43.82 | $44.64 | 236,100 | — | — |
| 2022-03-01 | $45.05 | $45.89 | 364,600 | — | — |
| 2022-02-28 | $44.63 | $45.46 | 235,000 | — | — |
| 2022-02-25 | $46.06 | $46.92 | 202,600 | — | — |
| 2022-02-24 | $45.25 | $46.09 | 255,400 | — | — |
| 2022-02-23 | $45.19 | $46.03 | 176,500 | — | — |
| 2022-02-22 | $46.02 | $46.88 | 112,600 | — | — |
| 2022-02-18 | $46.34 | $47.20 | 224,600 | — | — |
| 2022-02-17 | $46.31 | $47.17 | 148,200 | — | — |
| 2022-02-16 | $46.38 | $47.24 | 96,800 | — | — |
| 2022-02-15 | $46.39 | $47.26 | 123,000 | — | — |
| 2022-02-14 | $45.88 | $46.74 | 170,100 | — | — |
| 2022-02-11 | $45.42 | $46.27 | 178,100 | — | — |
| 2022-02-10 | $45.85 | $46.71 | 237,600 | — | — |
| 2022-02-09 | $46.17 | $47.03 | 183,300 | — | — |
| 2022-02-08 | $46.35 | $47.21 | 192,800 | — | — |
| 2022-02-07 | $45.75 | $46.60 | 190,300 | — | — |
| 2022-02-04 | $45.33 | $46.18 | 232,400 | — | — |
| 2022-02-03 | $45.48 | $46.33 | 152,200 | — | — |
| 2022-02-02 | $46.40 | $47.27 | 280,400 | — | — |
| 2022-02-01 | $46.86 | $47.73 | 208,400 | — | — |
| 2022-01-31 | $46.50 | $47.37 | 218,100 | — | — |
| 2022-01-28 | $45.84 | $46.69 | 235,900 | — | — |
| 2022-01-27 | $45.42 | $46.27 | 202,700 | — | — |
| 2022-01-26 | $46.25 | $47.11 | 207,900 | — | — |
| 2022-01-25 | $46.65 | $47.52 | 277,200 | — | — |
| 2022-01-24 | $47.00 | $47.88 | 548,900 | — | — |
| 2022-01-21 | $47.42 | $48.30 | 234,100 | — | — |
| 2022-01-20 | $47.67 | $48.56 | 247,800 | — | — |
| 2022-01-19 | $48.90 | $49.81 | 125,700 | — | — |
| 2022-01-18 | $50.00 | $50.93 | 229,900 | — | — |
| 2022-01-14 | $50.39 | $51.33 | 179,900 | — | — |
| 2022-01-13 | $50.46 | $51.40 | 261,900 | — | — |
| 2022-01-12 | $49.34 | $50.26 | 201,300 | — | — |
| 2022-01-11 | $49.39 | $50.31 | 189,600 | — | — |
| 2022-01-10 | $48.93 | $49.84 | 142,600 | — | — |
| 2022-01-07 | $48.90 | $49.81 | 196,300 | — | — |
| 2022-01-06 | $49.38 | $50.30 | 144,500 | — | — |
| 2022-01-05 | $48.96 | $49.87 | 255,700 | — | — |
| 2022-01-04 | $50.19 | $51.13 | 218,000 | — | — |
| 2022-01-03 | $49.89 | $50.82 | 190,600 | — | — |