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
- 1996-11-18 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 | $30.81 | $48.16 | 247,600 | — | — |
| 2022-12-29 | $31.08 | $48.59 | 326,500 | — | — |
| 2022-12-28 | $30.68 | $47.96 | 313,600 | — | — |
| 2022-12-27 | $30.80 | $48.15 | 195,500 | — | — |
| 2022-12-23 | $30.81 | $48.16 | 226,500 | — | — |
| 2022-12-22 | $30.79 | $48.13 | 363,300 | — | — |
| 2022-12-21 | $31.26 | $48.87 | 222,700 | — | — |
| 2022-12-20 | $30.95 | $48.38 | 1,060,600 | — | — |
| 2022-12-19 | $31.21 | $48.79 | 214,200 | — | — |
| 2022-12-16 | $31.55 | $49.32 | 349,000 | — | — |
| 2022-12-15 | $32.46 | $50.74 | 288,200 | — | — |
| 2022-12-14 | $32.87 | $51.38 | 210,700 | — | — |
| 2022-12-13 | $32.79 | $51.26 | 351,000 | — | — |
| 2022-12-12 | $32.67 | $51.07 | 348,000 | — | — |
| 2022-12-09 | $32.60 | $50.96 | 193,400 | — | — |
| 2022-12-08 | $32.61 | $50.98 | 208,200 | — | — |
| 2022-12-07 | $32.67 | $51.07 | 1,446,700 | — | — |
| 2022-12-06 | $32.55 | $50.88 | 738,800 | — | — |
| 2022-12-05 | $32.87 | $51.38 | 345,100 | — | — |
| 2022-12-02 | $33.55 | $52.45 | 315,300 | — | — |
| 2022-12-01 | $33.53 | $52.42 | 435,300 | — | — |
| 2022-11-30 | $33.05 | $51.66 | 635,200 | — | — |
| 2022-11-29 | $32.02 | $50.05 | 226,200 | — | — |
| 2022-11-28 | $32.83 | $51.32 | 264,900 | — | — |
| 2022-11-25 | $32.98 | $51.56 | 221,000 | — | — |
| 2022-11-23 | $32.39 | $50.63 | 222,500 | — | — |
| 2022-11-22 | $32.14 | $50.24 | 252,400 | — | — |
| 2022-11-21 | $32.18 | $50.30 | 329,900 | — | — |
| 2022-11-18 | $31.89 | $49.85 | 837,900 | — | — |
| 2022-11-17 | $31.48 | $49.21 | 547,400 | — | — |
| 2022-11-16 | $32.05 | $50.10 | 494,900 | — | — |
| 2022-11-15 | $31.41 | $49.10 | 487,500 | — | — |
| 2022-11-14 | $30.97 | $48.41 | 378,600 | — | — |
| 2022-11-11 | $31.91 | $49.88 | 620,800 | — | — |
| 2022-11-10 | $32.64 | $51.02 | 730,500 | — | — |
| 2022-11-09 | $30.71 | $48.01 | 470,300 | — | — |
| 2022-11-08 | $30.80 | $48.15 | 1,086,800 | — | — |
| 2022-11-07 | $30.19 | $47.19 | 2,915,400 | — | — |
| 2022-11-04 | $29.46 | $46.05 | 818,800 | — | — |
| 2022-11-03 | $28.96 | $45.27 | 2,986,800 | — | — |
| 2022-11-02 | $29.63 | $46.32 | 4,266,400 | — | — |
| 2022-11-01 | $29.94 | $46.80 | 2,090,700 | — | — |
| 2022-10-31 | $30.94 | $48.37 | 2,414,300 | — | — |
| 2022-10-28 | $31.11 | $48.63 | 3,858,500 | — | — |
| 2022-10-27 | $31.04 | $48.52 | 990,300 | — | — |
| 2022-10-26 | $31.37 | $49.04 | 3,434,000 | — | — |
| 2022-10-25 | $29.83 | $46.63 | 2,028,600 | — | — |
| 2022-10-24 | $28.71 | $44.88 | 1,166,000 | — | — |
| 2022-10-21 | $28.29 | $44.22 | 2,484,100 | — | — |
| 2022-10-20 | $28.34 | $44.30 | 3,306,100 | — | — |
| 2022-10-19 | $28.20 | $44.08 | 1,843,100 | — | — |
| 2022-10-18 | $28.99 | $45.32 | 11,853,100 | — | — |
| 2022-10-17 | $28.40 | $44.40 | 10,154,400 | — | — |
| 2022-10-14 | $27.88 | $43.58 | 8,801,700 | — | — |
| 2022-10-13 | $27.58 | $43.11 | 2,507,700 | — | — |
| 2022-10-12 | $26.95 | $42.13 | 5,824,800 | — | — |
| 2022-10-11 | $25.58 | $39.99 | 596,500 | — | — |
| 2022-10-10 | $25.69 | $40.16 | 130,900 | — | — |
| 2022-10-07 | $26.22 | $40.99 | 59,800 | — | — |
| 2022-10-06 | $27.22 | $42.55 | 131,500 | — | — |
| 2022-10-05 | $27.85 | $43.54 | 92,600 | — | — |
| 2022-10-04 | $28.46 | $44.49 | 259,200 | — | — |
| 2022-10-03 | $26.80 | $41.89 | 220,500 | — | — |
| 2022-09-30 | $26.31 | $41.13 | 190,700 | — | — |
| 2022-09-29 | $26.17 | $40.91 | 232,100 | — | — |
| 2022-09-28 | $25.68 | $40.14 | 117,700 | — | — |
| 2022-09-27 | $25.67 | $40.13 | 159,900 | — | — |
| 2022-09-26 | $26.51 | $41.44 | 133,100 | — | — |
| 2022-09-23 | $27.03 | $42.25 | 66,400 | — | — |
| 2022-09-22 | $28.21 | $44.10 | 84,400 | — | — |
| 2022-09-21 | $28.84 | $45.08 | 55,000 | — | — |
| 2022-09-20 | $29.12 | $45.52 | 53,900 | — | — |
| 2022-09-19 | $29.93 | $46.79 | 63,500 | — | — |
| 2022-09-16 | $29.77 | $46.54 | 45,500 | — | — |
| 2022-09-15 | $30.07 | $47.01 | 55,800 | — | — |
| 2022-09-14 | $30.99 | $48.44 | 34,800 | — | — |
| 2022-09-13 | $31.36 | $49.02 | 90,500 | — | — |
| 2022-09-12 | $32.34 | $50.55 | 52,000 | — | — |
| 2022-09-09 | $31.98 | $49.99 | 37,700 | — | — |
| 2022-09-08 | $31.41 | $49.10 | 57,800 | — | — |
| 2022-09-07 | $30.98 | $48.43 | 66,900 | — | — |
| 2022-09-06 | $30.35 | $47.44 | 75,600 | — | — |
| 2022-09-02 | $29.57 | $46.22 | 46,000 | — | — |
| 2022-09-01 | $29.72 | $46.46 | 57,100 | — | — |
| 2022-08-31 | $30.21 | $47.23 | 29,800 | — | — |
| 2022-08-30 | $30.63 | $47.88 | 49,200 | — | — |
| 2022-08-29 | $30.60 | $47.83 | 61,300 | — | — |
| 2022-08-26 | $31.06 | $48.55 | 33,300 | — | — |
| 2022-08-25 | $32.22 | $50.37 | 49,400 | — | — |
| 2022-08-24 | $31.46 | $49.18 | 28,400 | — | — |
| 2022-08-23 | $31.35 | $49.01 | 23,200 | — | — |
| 2022-08-22 | $31.83 | $49.76 | 52,000 | — | — |
| 2022-08-19 | $31.97 | $49.98 | 71,300 | — | — |
| 2022-08-18 | $32.24 | $50.40 | 53,800 | — | — |
| 2022-08-17 | $32.47 | $50.76 | 25,100 | — | — |
| 2022-08-16 | $32.66 | $51.06 | 43,200 | — | — |
| 2022-08-15 | $32.56 | $50.90 | 50,200 | — | — |
| 2022-08-12 | $32.48 | $50.77 | 67,600 | — | — |
| 2022-08-11 | $32.50 | $50.81 | 35,200 | — | — |
| 2022-08-10 | $33.40 | $52.21 | 37,500 | — | — |
| 2022-08-09 | $32.47 | $50.76 | 26,800 | — | — |
| 2022-08-08 | $32.88 | $51.40 | 60,200 | — | — |
| 2022-08-05 | $32.70 | $51.12 | 50,800 | — | — |
| 2022-08-04 | $33.49 | $52.12 | 14,700 | — | — |
| 2022-08-03 | $33.18 | $51.64 | 28,800 | — | — |
| 2022-08-02 | $32.73 | $50.94 | 34,900 | — | — |
| 2022-08-01 | $32.81 | $51.07 | 56,200 | — | — |
| 2022-07-29 | $32.87 | $51.16 | 70,300 | — | — |
| 2022-07-28 | $32.25 | $50.19 | 82,400 | — | — |
| 2022-07-27 | $30.66 | $47.72 | 43,400 | — | — |
| 2022-07-26 | $30.08 | $46.82 | 43,900 | — | — |
| 2022-07-25 | $30.54 | $47.53 | 269,800 | — | — |
| 2022-07-22 | $30.75 | $47.86 | 24,100 | — | — |
| 2022-07-21 | $30.86 | $48.03 | 375,300 | — | — |
| 2022-07-20 | $30.55 | $47.55 | 28,500 | — | — |
| 2022-07-19 | $30.93 | $48.14 | 70,400 | — | — |
| 2022-07-18 | $30.46 | $47.41 | 52,000 | — | — |
| 2022-07-15 | $30.28 | $47.13 | 106,400 | — | — |
| 2022-07-14 | $29.30 | $45.60 | 46,500 | — | — |
| 2022-07-13 | $29.45 | $45.84 | 189,300 | — | — |
| 2022-07-12 | $30.00 | $46.69 | 179,600 | — | — |
| 2022-07-11 | $30.26 | $47.10 | 102,500 | — | — |
| 2022-07-08 | $30.20 | $47.00 | 81,200 | — | — |
| 2022-07-07 | $30.25 | $47.08 | 55,900 | — | — |
| 2022-07-06 | $29.93 | $46.58 | 76,600 | — | — |
| 2022-07-05 | $29.44 | $45.82 | 83,500 | — | — |
| 2022-07-01 | $29.30 | $45.60 | 94,700 | — | — |
| 2022-06-30 | $29.11 | $45.31 | 73,500 | — | — |
| 2022-06-29 | $29.28 | $45.57 | 109,300 | — | — |
| 2022-06-28 | $29.46 | $45.85 | 103,200 | — | — |
| 2022-06-27 | $29.87 | $46.49 | 111,900 | — | — |
| 2022-06-24 | $29.72 | $46.26 | 60,100 | — | — |
| 2022-06-23 | $28.78 | $44.79 | 66,900 | — | — |
| 2022-06-22 | $28.16 | $43.83 | 85,100 | — | — |
| 2022-06-21 | $27.66 | $43.05 | 93,400 | — | — |
| 2022-06-17 | $27.22 | $42.37 | 73,500 | — | — |
| 2022-06-16 | $27.56 | $42.89 | 109,600 | — | — |
| 2022-06-15 | $27.79 | $43.25 | 106,100 | — | — |
| 2022-06-14 | $27.15 | $42.26 | 137,500 | — | — |
| 2022-06-13 | $28.57 | $44.47 | 81,700 | — | — |
| 2022-06-10 | $29.48 | $45.88 | 91,600 | — | — |
| 2022-06-09 | $30.43 | $47.36 | 245,800 | — | — |
| 2022-06-08 | $30.97 | $48.20 | 62,900 | — | — |
| 2022-06-07 | $31.98 | $49.77 | 85,800 | — | — |
| 2022-06-06 | $31.56 | $49.12 | 234,500 | — | — |
| 2022-06-03 | $30.36 | $47.25 | 86,800 | — | — |
| 2022-06-02 | $30.74 | $47.84 | 84,300 | — | — |
| 2022-06-01 | $31.07 | $48.36 | 59,800 | — | — |
| 2022-05-31 | $31.72 | $49.37 | 71,700 | — | — |
| 2022-05-27 | $32.20 | $50.12 | 61,600 | — | — |
| 2022-05-26 | $31.45 | $48.95 | 37,400 | — | — |
| 2022-05-25 | $31.00 | $48.25 | 78,500 | — | — |
| 2022-05-24 | $30.94 | $48.16 | 48,500 | — | — |
| 2022-05-23 | $31.28 | $48.68 | 107,400 | — | — |
| 2022-05-20 | $30.67 | $47.74 | 80,900 | — | — |
| 2022-05-19 | $30.86 | $48.03 | 54,000 | — | — |
| 2022-05-18 | $30.54 | $47.53 | 38,400 | — | — |
| 2022-05-17 | $32.72 | $50.93 | 42,800 | — | — |
| 2022-05-16 | $32.12 | $49.99 | 58,200 | — | — |
| 2022-05-13 | $32.06 | $49.90 | 35,900 | — | — |
| 2022-05-12 | $31.55 | $49.10 | 62,900 | — | — |
| 2022-05-11 | $31.22 | $48.59 | 81,700 | — | — |
| 2022-05-10 | $31.33 | $48.76 | 103,400 | — | — |
| 2022-05-09 | $31.95 | $49.73 | 81,400 | — | — |
| 2022-05-06 | $32.68 | $50.86 | 55,300 | — | — |
| 2022-05-05 | $34.03 | $52.96 | 50,500 | — | — |
| 2022-05-04 | $34.63 | $53.90 | 44,100 | — | — |
| 2022-05-03 | $34.56 | $53.79 | 57,300 | — | — |
| 2022-05-02 | $34.27 | $53.34 | 50,300 | — | — |
| 2022-04-29 | $34.66 | $53.95 | 37,000 | — | — |
| 2022-04-28 | $35.30 | $54.94 | 51,200 | — | — |
| 2022-04-27 | $33.86 | $52.70 | 36,500 | — | — |
| 2022-04-26 | $33.18 | $51.64 | 72,200 | — | — |
| 2022-04-25 | $34.71 | $54.02 | 89,300 | — | — |
| 2022-04-22 | $34.52 | $53.73 | 37,100 | — | — |
| 2022-04-21 | $34.49 | $53.68 | 107,700 | — | — |
| 2022-04-20 | $33.65 | $52.37 | 52,600 | — | — |
| 2022-04-19 | $33.73 | $52.50 | 98,400 | — | — |
| 2022-04-18 | $34.57 | $53.81 | 44,800 | — | — |
| 2022-04-14 | $34.67 | $53.96 | 27,500 | — | — |
| 2022-04-13 | $34.76 | $54.10 | 45,000 | — | — |
| 2022-04-12 | $34.45 | $53.62 | 33,200 | — | — |
| 2022-04-11 | $34.30 | $53.39 | 42,300 | — | — |
| 2022-04-08 | $34.39 | $53.53 | 29,800 | — | — |
| 2022-04-07 | $34.80 | $54.16 | 46,600 | — | — |
| 2022-04-06 | $35.02 | $54.06 | 43,400 | — | — |
| 2022-04-05 | $34.75 | $53.65 | 32,000 | — | — |
| 2022-04-04 | $34.35 | $53.03 | 34,100 | — | — |
| 2022-04-01 | $34.30 | $52.95 | 36,300 | — | — |
| 2022-03-31 | $34.25 | $52.87 | 50,400 | — | — |
| 2022-03-30 | $34.61 | $53.43 | 77,700 | — | — |
| 2022-03-29 | $34.97 | $53.99 | 39,900 | — | — |
| 2022-03-28 | $34.58 | $53.38 | 49,200 | — | — |
| 2022-03-25 | $35.07 | $54.14 | 45,400 | — | — |
| 2022-03-24 | $34.28 | $52.92 | 46,300 | — | — |
| 2022-03-23 | $33.68 | $52.00 | 51,100 | — | — |
| 2022-03-22 | $34.07 | $52.60 | 75,500 | — | — |
| 2022-03-21 | $33.60 | $51.87 | 108,800 | — | — |
| 2022-03-18 | $33.84 | $52.24 | 104,400 | — | — |
| 2022-03-17 | $33.53 | $51.76 | 75,000 | — | — |
| 2022-03-16 | $33.11 | $51.12 | 62,100 | — | — |
| 2022-03-15 | $31.86 | $49.19 | 99,600 | — | — |
| 2022-03-14 | $31.85 | $49.17 | 61,500 | — | — |
| 2022-03-11 | $31.02 | $47.89 | 155,700 | — | — |
| 2022-03-10 | $31.07 | $47.97 | 55,000 | — | — |
| 2022-03-09 | $31.44 | $48.54 | 67,200 | — | — |
| 2022-03-08 | $29.59 | $45.68 | 103,900 | — | — |
| 2022-03-07 | $31.13 | $48.06 | 89,900 | — | — |
| 2022-03-04 | $32.28 | $49.83 | 43,700 | — | — |
| 2022-03-03 | $33.60 | $51.87 | 52,300 | — | — |
| 2022-03-02 | $35.24 | $54.40 | 113,000 | — | — |
| 2022-03-01 | $34.82 | $53.75 | 43,600 | — | — |
| 2022-02-28 | $34.42 | $53.14 | 72,800 | — | — |
| 2022-02-25 | $34.00 | $52.49 | 59,400 | — | — |
| 2022-02-24 | $33.36 | $51.50 | 54,400 | — | — |
| 2022-02-23 | $32.82 | $50.67 | 72,400 | — | — |
| 2022-02-22 | $33.49 | $51.70 | 61,900 | — | — |
| 2022-02-18 | $33.65 | $51.95 | 43,500 | — | — |
| 2022-02-17 | $34.48 | $53.23 | 48,700 | — | — |
| 2022-02-16 | $34.70 | $53.57 | 41,000 | — | — |
| 2022-02-15 | $34.58 | $53.38 | 63,000 | — | — |
| 2022-02-14 | $34.10 | $52.64 | 51,100 | — | — |
| 2022-02-11 | $34.40 | $53.11 | 40,400 | — | — |
| 2022-02-10 | $34.94 | $53.94 | 41,600 | — | — |
| 2022-02-09 | $35.16 | $54.28 | 48,500 | — | — |
| 2022-02-08 | $35.33 | $54.54 | 40,700 | — | — |
| 2022-02-07 | $35.25 | $54.42 | 79,300 | — | — |
| 2022-02-04 | $35.54 | $54.87 | 31,300 | — | — |
| 2022-02-03 | $35.46 | $54.74 | 37,500 | — | — |
| 2022-02-02 | $36.22 | $55.92 | 39,800 | — | — |
| 2022-02-01 | $35.34 | $54.56 | 50,300 | — | — |
| 2022-01-31 | $35.59 | $54.94 | 52,500 | — | — |
| 2022-01-28 | $35.45 | $54.73 | 74,400 | — | — |
| 2022-01-27 | $34.73 | $53.62 | 54,200 | — | — |
| 2022-01-26 | $34.31 | $52.97 | 62,500 | — | — |
| 2022-01-25 | $35.36 | $54.59 | 62,700 | — | — |
| 2022-01-24 | $36.17 | $55.84 | 76,900 | — | — |
| 2022-01-21 | $35.93 | $55.47 | 52,600 | — | — |
| 2022-01-20 | $36.03 | $55.62 | 78,200 | — | — |
| 2022-01-19 | $35.39 | $54.63 | 52,700 | — | — |
| 2022-01-18 | $35.22 | $54.37 | 70,000 | — | — |
| 2022-01-14 | $35.99 | $55.56 | 44,700 | — | — |
| 2022-01-13 | $36.45 | $56.27 | 38,400 | — | — |
| 2022-01-12 | $37.01 | $57.14 | 27,300 | — | — |
| 2022-01-11 | $37.02 | $57.15 | 41,500 | — | — |
| 2022-01-10 | $36.90 | $56.97 | 54,100 | — | — |
| 2022-01-07 | $37.39 | $57.72 | 27,700 | — | — |
| 2022-01-06 | $37.76 | $58.29 | 46,600 | — | — |
| 2022-01-05 | $38.00 | $58.66 | 68,900 | — | — |
| 2022-01-04 | $39.07 | $60.32 | 40,500 | — | — |
| 2022-01-03 | $39.89 | $61.58 | 24,500 | — | — |