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
- 2003-10-07 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 | $34.85 | $37.11 | 269,100 | — | — |
| 2022-12-29 | $34.87 | $37.12 | 193,800 | — | — |
| 2022-12-28 | $34.03 | $36.23 | 179,250 | — | — |
| 2022-12-27 | $34.72 | $36.97 | 139,200 | — | — |
| 2022-12-23 | $34.72 | $36.97 | 136,650 | — | — |
| 2022-12-22 | $34.11 | $36.32 | 253,350 | — | — |
| 2022-12-21 | $34.43 | $36.66 | 295,650 | — | — |
| 2022-12-20 | $33.53 | $35.70 | 525,450 | — | — |
| 2022-12-19 | $33.71 | $35.90 | 471,000 | — | — |
| 2022-12-16 | $33.28 | $35.43 | 888,150 | — | — |
| 2022-12-15 | $33.31 | $35.46 | 604,350 | — | — |
| 2022-12-14 | $33.97 | $36.17 | 606,750 | — | — |
| 2022-12-13 | $33.41 | $35.58 | 569,550 | — | — |
| 2022-12-12 | $33.12 | $35.26 | 799,950 | — | — |
| 2022-12-09 | $33.18 | $35.33 | 744,900 | — | — |
| 2022-12-08 | $34.77 | $37.02 | 546,750 | — | — |
| 2022-12-07 | $35.56 | $37.86 | 310,950 | — | — |
| 2022-12-06 | $35.88 | $38.20 | 262,050 | — | — |
| 2022-12-05 | $35.76 | $38.08 | 594,150 | — | — |
| 2022-12-02 | $34.80 | $37.05 | 215,700 | — | — |
| 2022-12-01 | $34.67 | $36.91 | 486,150 | — | — |
| 2022-11-30 | $34.35 | $36.58 | 306,000 | — | — |
| 2022-11-29 | $33.69 | $35.87 | 306,750 | — | — |
| 2022-11-28 | $34.01 | $36.21 | 240,000 | — | — |
| 2022-11-25 | $34.59 | $36.83 | 77,250 | — | — |
| 2022-11-23 | $34.67 | $36.91 | 185,700 | — | — |
| 2022-11-22 | $34.54 | $36.78 | 297,150 | — | — |
| 2022-11-21 | $34.05 | $36.26 | 255,150 | — | — |
| 2022-11-18 | $34.00 | $36.20 | 315,600 | — | — |
| 2022-11-17 | $33.51 | $35.68 | 206,850 | — | — |
| 2022-11-16 | $33.10 | $35.24 | 329,400 | — | — |
| 2022-11-15 | $33.51 | $35.68 | 238,650 | — | — |
| 2022-11-14 | $33.31 | $35.47 | 249,150 | — | — |
| 2022-11-11 | $34.11 | $36.32 | 220,950 | — | — |
| 2022-11-10 | $33.91 | $36.10 | 278,700 | — | — |
| 2022-11-09 | $31.99 | $34.06 | 181,800 | — | — |
| 2022-11-08 | $32.62 | $34.58 | 246,600 | — | — |
| 2022-11-07 | $32.74 | $34.71 | 155,250 | — | — |
| 2022-11-04 | $32.71 | $34.67 | 211,800 | — | — |
| 2022-11-03 | $32.34 | $34.29 | 349,050 | — | — |
| 2022-11-02 | $32.58 | $34.54 | 256,350 | — | — |
| 2022-11-01 | $33.40 | $35.41 | 217,650 | — | — |
| 2022-10-31 | $33.26 | $35.26 | 283,650 | — | — |
| 2022-10-28 | $33.43 | $35.45 | 303,300 | — | — |
| 2022-10-27 | $32.90 | $34.88 | 366,300 | — | — |
| 2022-10-26 | $32.21 | $34.15 | 410,250 | — | — |
| 2022-10-25 | $32.99 | $34.98 | 346,950 | — | — |
| 2022-10-24 | $32.65 | $34.61 | 247,800 | — | — |
| 2022-10-21 | $32.12 | $34.05 | 268,200 | — | — |
| 2022-10-20 | $31.11 | $32.99 | 230,550 | — | — |
| 2022-10-19 | $32.07 | $34.00 | 346,050 | — | — |
| 2022-10-18 | $32.57 | $34.53 | 334,650 | — | — |
| 2022-10-17 | $31.53 | $33.43 | 302,550 | — | — |
| 2022-10-14 | $31.04 | $32.91 | 320,700 | — | — |
| 2022-10-13 | $31.58 | $33.48 | 764,550 | — | — |
| 2022-10-12 | $30.76 | $32.61 | 282,450 | — | — |
| 2022-10-11 | $31.01 | $32.87 | 325,350 | — | — |
| 2022-10-10 | $30.61 | $32.45 | 220,050 | — | — |
| 2022-10-07 | $30.31 | $32.14 | 263,400 | — | — |
| 2022-10-06 | $30.64 | $32.48 | 289,800 | — | — |
| 2022-10-05 | $30.83 | $32.69 | 391,800 | — | — |
| 2022-10-04 | $30.70 | $32.55 | 369,600 | — | — |
| 2022-10-03 | $30.27 | $32.10 | 305,700 | — | — |
| 2022-09-30 | $29.24 | $31.00 | 356,850 | — | — |
| 2022-09-29 | $29.31 | $31.07 | 424,800 | — | — |
| 2022-09-28 | $29.78 | $31.57 | 392,850 | — | — |
| 2022-09-27 | $29.02 | $30.77 | 388,200 | — | — |
| 2022-09-26 | $28.87 | $30.60 | 435,600 | — | — |
| 2022-09-23 | $29.32 | $31.08 | 351,600 | — | — |
| 2022-09-22 | $29.76 | $31.55 | 333,900 | — | — |
| 2022-09-21 | $30.15 | $31.96 | 322,950 | — | — |
| 2022-09-20 | $30.54 | $32.38 | 345,300 | — | — |
| 2022-09-19 | $30.79 | $32.64 | 461,700 | — | — |
| 2022-09-16 | $29.70 | $31.49 | 978,750 | — | — |
| 2022-09-15 | $30.67 | $32.51 | 384,150 | — | — |
| 2022-09-14 | $31.10 | $32.97 | 239,400 | — | — |
| 2022-09-13 | $31.13 | $33.01 | 260,550 | — | — |
| 2022-09-12 | $32.55 | $34.51 | 255,300 | — | — |
| 2022-09-09 | $32.35 | $34.30 | 191,700 | — | — |
| 2022-09-08 | $31.61 | $33.51 | 250,350 | — | — |
| 2022-09-07 | $31.65 | $33.55 | 259,500 | — | — |
| 2022-09-06 | $31.05 | $32.92 | 233,850 | — | — |
| 2022-09-02 | $31.13 | $33.00 | 257,250 | — | — |
| 2022-09-01 | $31.19 | $33.07 | 448,350 | — | — |
| 2022-08-31 | $31.37 | $33.26 | 373,650 | — | — |
| 2022-08-30 | $31.87 | $33.78 | 245,100 | — | — |
| 2022-08-29 | $32.95 | $34.94 | 239,550 | — | — |
| 2022-08-26 | $33.00 | $34.99 | 203,700 | — | — |
| 2022-08-25 | $34.10 | $36.15 | 319,500 | — | — |
| 2022-08-24 | $33.33 | $35.33 | 194,400 | — | — |
| 2022-08-23 | $33.46 | $35.47 | 171,900 | — | — |
| 2022-08-22 | $33.70 | $35.73 | 148,800 | — | — |
| 2022-08-19 | $34.41 | $36.48 | 188,550 | — | — |
| 2022-08-18 | $34.80 | $36.89 | 214,350 | — | — |
| 2022-08-17 | $34.59 | $36.67 | 148,650 | — | — |
| 2022-08-16 | $35.19 | $37.30 | 256,650 | — | — |
| 2022-08-15 | $34.03 | $36.07 | 224,100 | — | — |
| 2022-08-12 | $33.78 | $35.81 | 247,950 | — | — |
| 2022-08-11 | $32.86 | $34.84 | 313,050 | — | — |
| 2022-08-10 | $32.82 | $34.65 | 331,650 | — | — |
| 2022-08-09 | $32.04 | $33.82 | 235,950 | — | — |
| 2022-08-08 | $32.47 | $34.27 | 387,600 | — | — |
| 2022-08-05 | $32.43 | $34.23 | 421,650 | — | — |
| 2022-08-04 | $32.15 | $33.94 | 326,550 | — | — |
| 2022-08-03 | $32.67 | $34.48 | 374,700 | — | — |
| 2022-08-02 | $32.25 | $34.04 | 290,700 | — | — |
| 2022-08-01 | $32.71 | $34.53 | 489,600 | — | — |
| 2022-07-29 | $32.13 | $33.91 | 579,150 | — | — |
| 2022-07-28 | $32.15 | $33.94 | 610,500 | — | — |
| 2022-07-27 | $31.79 | $33.56 | 536,250 | — | — |
| 2022-07-26 | $33.81 | $35.69 | 212,400 | — | — |
| 2022-07-25 | $33.47 | $35.33 | 298,350 | — | — |
| 2022-07-22 | $33.45 | $35.32 | 319,950 | — | — |
| 2022-07-21 | $33.70 | $35.58 | 194,400 | — | — |
| 2022-07-20 | $33.67 | $35.55 | 270,600 | — | — |
| 2022-07-19 | $33.27 | $35.12 | 326,100 | — | — |
| 2022-07-18 | $32.37 | $34.17 | 205,050 | — | — |
| 2022-07-15 | $32.61 | $34.42 | 303,600 | — | — |
| 2022-07-14 | $32.08 | $33.87 | 188,250 | — | — |
| 2022-07-13 | $32.43 | $34.24 | 144,000 | — | — |
| 2022-07-12 | $32.76 | $34.58 | 149,550 | — | — |
| 2022-07-11 | $32.57 | $34.38 | 112,800 | — | — |
| 2022-07-08 | $32.76 | $34.58 | 161,850 | — | — |
| 2022-07-07 | $33.17 | $35.01 | 170,850 | — | — |
| 2022-07-06 | $32.15 | $33.94 | 150,450 | — | — |
| 2022-07-05 | $32.53 | $34.34 | 211,050 | — | — |
| 2022-07-01 | $32.54 | $34.35 | 166,950 | — | — |
| 2022-06-30 | $32.13 | $33.92 | 218,250 | — | — |
| 2022-06-29 | $32.21 | $34.00 | 152,400 | — | — |
| 2022-06-28 | $32.31 | $34.11 | 208,650 | — | — |
| 2022-06-27 | $33.15 | $34.99 | 220,950 | — | — |
| 2022-06-24 | $32.52 | $34.33 | 967,800 | — | — |
| 2022-06-23 | $31.91 | $33.69 | 206,700 | — | — |
| 2022-06-22 | $32.77 | $34.59 | 307,950 | — | — |
| 2022-06-21 | $32.71 | $34.53 | 207,300 | — | — |
| 2022-06-17 | $31.85 | $33.62 | 538,200 | — | — |
| 2022-06-16 | $31.85 | $33.63 | 443,250 | — | — |
| 2022-06-15 | $33.72 | $35.60 | 306,900 | — | — |
| 2022-06-14 | $33.36 | $35.22 | 279,450 | — | — |
| 2022-06-13 | $32.92 | $34.75 | 240,900 | — | — |
| 2022-06-10 | $34.12 | $36.02 | 152,400 | — | — |
| 2022-06-09 | $35.38 | $37.35 | 185,250 | — | — |
| 2022-06-08 | $35.43 | $37.40 | 261,750 | — | — |
| 2022-06-07 | $35.19 | $37.15 | 181,650 | — | — |
| 2022-06-06 | $35.31 | $37.27 | 184,800 | — | — |
| 2022-06-03 | $34.77 | $36.70 | 172,950 | — | — |
| 2022-06-02 | $35.10 | $37.05 | 252,450 | — | — |
| 2022-06-01 | $34.23 | $36.14 | 247,800 | — | — |
| 2022-05-31 | $33.99 | $35.88 | 453,000 | — | — |
| 2022-05-27 | $34.49 | $36.41 | 215,700 | — | — |
| 2022-05-26 | $33.89 | $35.78 | 169,050 | — | — |
| 2022-05-25 | $33.70 | $35.58 | 213,600 | — | — |
| 2022-05-24 | $33.32 | $35.17 | 286,350 | — | — |
| 2022-05-23 | $32.76 | $34.58 | 234,150 | — | — |
| 2022-05-20 | $32.17 | $33.96 | 200,700 | — | — |
| 2022-05-19 | $32.81 | $34.63 | 300,600 | — | — |
| 2022-05-18 | $33.06 | $34.90 | 284,250 | — | — |
| 2022-05-17 | $35.05 | $37.00 | 239,400 | — | — |
| 2022-05-16 | $34.05 | $35.94 | 203,850 | — | — |
| 2022-05-13 | $33.97 | $35.86 | 232,650 | — | — |
| 2022-05-12 | $33.59 | $35.46 | 341,700 | — | — |
| 2022-05-11 | $33.37 | $35.23 | 371,700 | — | — |
| 2022-05-10 | $33.60 | $35.34 | 289,050 | — | — |
| 2022-05-09 | $34.57 | $36.36 | 345,450 | — | — |
| 2022-05-06 | $34.17 | $35.93 | 433,200 | — | — |
| 2022-05-05 | $35.05 | $36.86 | 219,600 | — | — |
| 2022-05-04 | $36.13 | $38.00 | 242,250 | — | — |
| 2022-05-03 | $35.29 | $37.11 | 296,100 | — | — |
| 2022-05-02 | $34.38 | $36.16 | 392,100 | — | — |
| 2022-04-29 | $33.92 | $35.67 | 474,750 | — | — |
| 2022-04-28 | $35.46 | $37.29 | 458,700 | — | — |
| 2022-04-27 | $33.86 | $35.61 | 608,700 | — | — |
| 2022-04-26 | $31.99 | $33.64 | 399,150 | — | — |
| 2022-04-25 | $32.79 | $34.48 | 498,150 | — | — |
| 2022-04-22 | $32.72 | $34.41 | 370,200 | — | — |
| 2022-04-21 | $33.18 | $34.89 | 330,600 | — | — |
| 2022-04-20 | $33.33 | $35.05 | 422,100 | — | — |
| 2022-04-19 | $33.39 | $35.11 | 874,800 | — | — |
| 2022-04-18 | $31.99 | $33.65 | 481,500 | — | — |
| 2022-04-14 | $32.16 | $33.82 | 499,200 | — | — |
| 2022-04-13 | $32.03 | $33.68 | 423,900 | — | — |
| 2022-04-12 | $31.59 | $33.22 | 457,950 | — | — |
| 2022-04-11 | $31.29 | $32.90 | 680,550 | — | — |
| 2022-04-08 | $31.49 | $33.11 | 359,400 | — | — |
| 2022-04-07 | $31.79 | $33.43 | 455,400 | — | — |
| 2022-04-06 | $32.63 | $34.31 | 892,650 | — | — |
| 2022-04-05 | $32.92 | $34.62 | 303,300 | — | — |
| 2022-04-04 | $32.96 | $34.66 | 371,100 | — | — |
| 2022-04-01 | $33.65 | $35.39 | 268,800 | — | — |
| 2022-03-31 | $33.94 | $35.69 | 321,600 | — | — |
| 2022-03-30 | $35.00 | $36.81 | 232,350 | — | — |
| 2022-03-29 | $35.33 | $37.15 | 297,600 | — | — |
| 2022-03-28 | $34.29 | $36.07 | 231,300 | — | — |
| 2022-03-25 | $34.93 | $36.73 | 274,650 | — | — |
| 2022-03-24 | $34.98 | $36.79 | 219,750 | — | — |
| 2022-03-23 | $35.01 | $36.82 | 211,950 | — | — |
| 2022-03-22 | $35.27 | $37.09 | 169,200 | — | — |
| 2022-03-21 | $35.38 | $37.21 | 178,950 | — | — |
| 2022-03-18 | $35.31 | $37.14 | 1,059,150 | — | — |
| 2022-03-17 | $35.77 | $37.61 | 311,850 | — | — |
| 2022-03-16 | $35.79 | $37.64 | 526,800 | — | — |
| 2022-03-15 | $35.36 | $37.19 | 312,000 | — | — |
| 2022-03-14 | $35.23 | $37.05 | 290,250 | — | — |
| 2022-03-11 | $34.50 | $36.28 | 190,800 | — | — |
| 2022-03-10 | $34.13 | $35.90 | 148,650 | — | — |
| 2022-03-09 | $34.05 | $35.81 | 198,750 | — | — |
| 2022-03-08 | $34.15 | $35.91 | 344,250 | — | — |
| 2022-03-07 | $34.15 | $35.91 | 307,950 | — | — |
| 2022-03-04 | $34.53 | $36.32 | 281,700 | — | — |
| 2022-03-03 | $34.81 | $36.61 | 253,200 | — | — |
| 2022-03-02 | $34.29 | $36.06 | 432,750 | — | — |
| 2022-03-01 | $33.37 | $35.09 | 415,650 | — | — |
| 2022-02-28 | $34.63 | $36.42 | 488,700 | — | — |
| 2022-02-25 | $33.81 | $35.55 | 270,600 | — | — |
| 2022-02-24 | $33.19 | $34.77 | 394,950 | — | — |
| 2022-02-23 | $32.68 | $34.24 | 395,850 | — | — |
| 2022-02-22 | $32.89 | $34.46 | 329,100 | — | — |
| 2022-02-18 | $33.33 | $34.92 | 400,800 | — | — |
| 2022-02-17 | $33.36 | $34.95 | 590,250 | — | — |
| 2022-02-16 | $34.33 | $35.97 | 274,500 | — | — |
| 2022-02-15 | $33.80 | $35.41 | 243,450 | — | — |
| 2022-02-14 | $32.99 | $34.57 | 227,550 | — | — |
| 2022-02-11 | $32.67 | $34.22 | 288,600 | — | — |
| 2022-02-10 | $32.67 | $34.22 | 424,950 | — | — |
| 2022-02-09 | $33.31 | $34.89 | 421,500 | — | — |
| 2022-02-08 | $33.09 | $34.66 | 504,750 | — | — |
| 2022-02-07 | $32.71 | $34.27 | 491,850 | — | — |
| 2022-02-04 | $33.07 | $34.64 | 290,700 | — | — |
| 2022-02-03 | $34.16 | $35.79 | 433,650 | — | — |
| 2022-02-02 | $34.88 | $36.54 | 296,100 | — | — |
| 2022-02-01 | $35.48 | $37.17 | 382,200 | — | — |
| 2022-01-31 | $35.21 | $36.89 | 433,500 | — | — |
| 2022-01-28 | $34.79 | $36.44 | 423,450 | — | — |
| 2022-01-27 | $34.85 | $36.51 | 315,750 | — | — |
| 2022-01-26 | $35.91 | $37.62 | 315,900 | — | — |
| 2022-01-25 | $36.40 | $38.13 | 234,150 | — | — |
| 2022-01-24 | $36.98 | $38.74 | 571,200 | — | — |
| 2022-01-21 | $35.91 | $37.62 | 434,400 | — | — |
| 2022-01-20 | $35.40 | $37.09 | 309,750 | — | — |
| 2022-01-19 | $36.35 | $38.08 | 255,600 | — | — |
| 2022-01-18 | $36.89 | $38.64 | 314,850 | — | — |
| 2022-01-14 | $37.79 | $39.59 | 249,750 | — | — |
| 2022-01-13 | $37.95 | $39.76 | 310,200 | — | — |
| 2022-01-12 | $37.50 | $39.29 | 318,600 | — | — |
| 2022-01-11 | $37.45 | $39.24 | 285,000 | — | — |
| 2022-01-10 | $37.81 | $39.62 | 288,150 | — | — |
| 2022-01-07 | $38.67 | $40.51 | 327,000 | — | — |
| 2022-01-06 | $40.17 | $42.08 | 415,800 | — | — |
| 2022-01-05 | $38.67 | $40.51 | 588,150 | — | — |
| 2022-01-04 | $39.37 | $41.25 | 341,700 | — | — |
| 2022-01-03 | $37.73 | $39.53 | 338,250 | — | — |