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
- 1996-06-07 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 | $37.51 | $40.03 | 24,000 | — | — |
| 2022-12-29 | $37.41 | $39.91 | 19,500 | — | — |
| 2022-12-28 | $36.62 | $39.07 | 16,200 | — | — |
| 2022-12-27 | $37.37 | $39.87 | 22,500 | — | — |
| 2022-12-23 | $37.57 | $40.09 | 29,550 | — | — |
| 2022-12-22 | $37.35 | $39.86 | 34,800 | — | — |
| 2022-12-21 | $38.55 | $41.13 | 66,900 | — | — |
| 2022-12-20 | $38.31 | $40.88 | 119,250 | — | — |
| 2022-12-19 | $37.84 | $40.38 | 113,700 | — | — |
| 2022-12-16 | $36.83 | $39.30 | 145,500 | — | — |
| 2022-12-15 | $36.83 | $39.30 | 82,800 | — | — |
| 2022-12-14 | $36.32 | $38.75 | 76,950 | — | — |
| 2022-12-13 | $35.23 | $37.59 | 24,450 | — | — |
| 2022-12-12 | $35.11 | $37.46 | 26,400 | — | — |
| 2022-12-09 | $34.22 | $36.51 | 22,350 | — | — |
| 2022-12-08 | $36.47 | $38.91 | 46,650 | — | — |
| 2022-12-07 | $36.66 | $39.12 | 28,050 | — | — |
| 2022-12-06 | $37.01 | $39.49 | 28,350 | — | — |
| 2022-12-05 | $36.68 | $39.14 | 38,400 | — | — |
| 2022-12-02 | $36.09 | $38.51 | 18,600 | — | — |
| 2022-12-01 | $35.57 | $37.95 | 24,150 | — | — |
| 2022-11-30 | $35.33 | $37.69 | 66,300 | — | — |
| 2022-11-29 | $34.62 | $36.94 | 16,350 | — | — |
| 2022-11-28 | $35.11 | $37.46 | 20,850 | — | — |
| 2022-11-25 | $35.73 | $38.13 | 1,650 | — | — |
| 2022-11-23 | $36.10 | $38.52 | 7,050 | — | — |
| 2022-11-22 | $35.78 | $38.18 | 7,050 | — | — |
| 2022-11-21 | $35.42 | $37.79 | 15,300 | — | — |
| 2022-11-18 | $35.24 | $37.60 | 15,300 | — | — |
| 2022-11-17 | $35.08 | $37.43 | 13,350 | — | — |
| 2022-11-16 | $34.91 | $37.25 | 14,700 | — | — |
| 2022-11-15 | $35.35 | $37.72 | 19,200 | — | — |
| 2022-11-14 | $35.32 | $37.69 | 21,000 | — | — |
| 2022-11-11 | $35.19 | $37.55 | 17,250 | — | — |
| 2022-11-10 | $35.89 | $38.30 | 25,050 | — | — |
| 2022-11-09 | $33.38 | $35.62 | 36,600 | — | — |
| 2022-11-08 | $33.92 | $36.04 | 14,250 | — | — |
| 2022-11-07 | $34.08 | $36.21 | 15,600 | — | — |
| 2022-11-04 | $34.74 | $36.92 | 15,750 | — | — |
| 2022-11-03 | $33.76 | $35.87 | 11,400 | — | — |
| 2022-11-02 | $34.57 | $36.74 | 19,500 | — | — |
| 2022-11-01 | $35.21 | $37.42 | 18,000 | — | — |
| 2022-10-31 | $35.75 | $37.98 | 27,300 | — | — |
| 2022-10-28 | $36.19 | $38.45 | 14,700 | — | — |
| 2022-10-27 | $34.75 | $36.92 | 14,400 | — | — |
| 2022-10-26 | $34.35 | $36.50 | 27,600 | — | — |
| 2022-10-25 | $35.87 | $38.12 | 10,050 | — | — |
| 2022-10-24 | $35.35 | $37.56 | 6,750 | — | — |
| 2022-10-21 | $35.17 | $37.37 | 9,000 | — | — |
| 2022-10-20 | $33.83 | $35.95 | 9,600 | — | — |
| 2022-10-19 | $34.55 | $36.71 | 10,500 | — | — |
| 2022-10-18 | $35.34 | $37.55 | 12,300 | — | — |
| 2022-10-17 | $34.83 | $37.01 | 13,350 | — | — |
| 2022-10-14 | $33.64 | $35.75 | 9,450 | — | — |
| 2022-10-13 | $34.10 | $36.24 | 9,900 | — | — |
| 2022-10-12 | $33.03 | $35.09 | 9,750 | — | — |
| 2022-10-11 | $33.03 | $35.10 | 11,550 | — | — |
| 2022-10-10 | $32.87 | $34.93 | 6,300 | — | — |
| 2022-10-07 | $32.47 | $34.50 | 7,650 | — | — |
| 2022-10-06 | $33.17 | $35.25 | 6,600 | — | — |
| 2022-10-05 | $33.78 | $35.90 | 6,450 | — | — |
| 2022-10-04 | $34.05 | $36.18 | 14,400 | — | — |
| 2022-10-03 | $33.71 | $35.82 | 16,050 | — | — |
| 2022-09-30 | $31.94 | $33.94 | 14,250 | — | — |
| 2022-09-29 | $31.93 | $33.93 | 11,700 | — | — |
| 2022-09-28 | $32.46 | $34.49 | 14,850 | — | — |
| 2022-09-27 | $31.44 | $33.41 | 11,250 | — | — |
| 2022-09-26 | $31.45 | $33.42 | 15,450 | — | — |
| 2022-09-23 | $31.58 | $33.56 | 14,400 | — | — |
| 2022-09-22 | $32.51 | $34.55 | 20,400 | — | — |
| 2022-09-21 | $33.01 | $35.08 | 12,600 | — | — |
| 2022-09-20 | $33.51 | $35.61 | 21,750 | — | — |
| 2022-09-19 | $33.57 | $35.67 | 20,850 | — | — |
| 2022-09-16 | $32.82 | $34.87 | 83,550 | — | — |
| 2022-09-15 | $33.38 | $35.47 | 22,350 | — | — |
| 2022-09-14 | $33.45 | $35.55 | 29,250 | — | — |
| 2022-09-13 | $33.41 | $35.51 | 21,750 | — | — |
| 2022-09-12 | $35.37 | $37.58 | 7,800 | — | — |
| 2022-09-09 | $35.19 | $37.40 | 19,800 | — | — |
| 2022-09-08 | $34.21 | $36.36 | 15,000 | — | — |
| 2022-09-07 | $34.39 | $36.55 | 16,200 | — | — |
| 2022-09-06 | $33.51 | $35.61 | 18,300 | — | — |
| 2022-09-02 | $33.54 | $35.64 | 23,400 | — | — |
| 2022-09-01 | $33.65 | $35.76 | 30,600 | — | — |
| 2022-08-31 | $33.76 | $35.87 | 95,850 | — | — |
| 2022-08-30 | $35.11 | $37.31 | 13,950 | — | — |
| 2022-08-29 | $36.33 | $38.60 | 17,850 | — | — |
| 2022-08-26 | $36.67 | $38.97 | 16,950 | — | — |
| 2022-08-25 | $37.93 | $40.31 | 20,850 | — | — |
| 2022-08-24 | $37.32 | $39.66 | 32,850 | — | — |
| 2022-08-23 | $37.60 | $39.95 | 28,800 | — | — |
| 2022-08-22 | $38.13 | $40.52 | 20,400 | — | — |
| 2022-08-19 | $39.09 | $41.53 | 63,150 | — | — |
| 2022-08-18 | $39.62 | $42.10 | 34,800 | — | — |
| 2022-08-17 | $39.39 | $41.85 | 26,550 | — | — |
| 2022-08-16 | $39.81 | $42.30 | 37,800 | — | — |
| 2022-08-15 | $38.43 | $40.83 | 24,600 | — | — |
| 2022-08-12 | $38.07 | $40.45 | 32,700 | — | — |
| 2022-08-11 | $37.31 | $39.64 | 50,100 | — | — |
| 2022-08-10 | $37.31 | $39.49 | 30,600 | — | — |
| 2022-08-09 | $36.70 | $38.85 | 30,150 | — | — |
| 2022-08-08 | $36.85 | $39.01 | 33,900 | — | — |
| 2022-08-05 | $36.65 | $38.80 | 24,450 | — | — |
| 2022-08-04 | $36.21 | $38.34 | 24,000 | — | — |
| 2022-08-03 | $36.59 | $38.74 | 32,700 | — | — |
| 2022-08-02 | $36.24 | $38.36 | 35,250 | — | — |
| 2022-08-01 | $36.77 | $38.93 | 26,400 | — | — |
| 2022-07-29 | $36.17 | $38.29 | 37,350 | — | — |
| 2022-07-28 | $35.97 | $38.08 | 64,950 | — | — |
| 2022-07-27 | $35.19 | $37.25 | 58,500 | — | — |
| 2022-07-26 | $37.10 | $39.27 | 25,950 | — | — |
| 2022-07-25 | $36.68 | $38.83 | 57,750 | — | — |
| 2022-07-22 | $36.63 | $38.77 | 82,050 | — | — |
| 2022-07-21 | $37.02 | $39.19 | 40,500 | — | — |
| 2022-07-20 | $37.14 | $39.32 | 44,250 | — | — |
| 2022-07-19 | $36.63 | $38.78 | 37,950 | — | — |
| 2022-07-18 | $35.43 | $37.50 | 33,600 | — | — |
| 2022-07-15 | $35.93 | $38.03 | 39,600 | — | — |
| 2022-07-14 | $35.03 | $37.09 | 48,300 | — | — |
| 2022-07-13 | $35.23 | $37.29 | 33,150 | — | — |
| 2022-07-12 | $35.67 | $37.76 | 53,400 | — | — |
| 2022-07-11 | $35.45 | $37.53 | 34,500 | — | — |
| 2022-07-08 | $35.62 | $37.71 | 56,100 | — | — |
| 2022-07-07 | $35.63 | $37.72 | 74,400 | — | — |
| 2022-07-06 | $34.50 | $36.52 | 78,300 | — | — |
| 2022-07-05 | $34.27 | $36.28 | 59,700 | — | — |
| 2022-07-01 | $34.37 | $36.38 | 66,900 | — | — |
| 2022-06-30 | $33.07 | $35.01 | 36,750 | — | — |
| 2022-06-29 | $33.30 | $35.25 | 53,250 | — | — |
| 2022-06-28 | $33.16 | $35.10 | 68,850 | — | — |
| 2022-06-27 | $34.29 | $36.30 | 76,650 | — | — |
| 2022-06-24 | $33.00 | $34.93 | 112,500 | — | — |
| 2022-06-23 | $32.53 | $34.43 | 39,900 | — | — |
| 2022-06-22 | $33.30 | $35.25 | 80,100 | — | — |
| 2022-06-21 | $33.25 | $35.20 | 78,750 | — | — |
| 2022-06-17 | $32.31 | $34.20 | 105,600 | — | — |
| 2022-06-16 | $32.09 | $33.97 | 80,250 | — | — |
| 2022-06-15 | $34.08 | $36.08 | 85,050 | — | — |
| 2022-06-14 | $33.72 | $35.70 | 49,650 | — | — |
| 2022-06-13 | $32.97 | $34.90 | 45,900 | — | — |
| 2022-06-10 | $34.01 | $36.01 | 36,750 | — | — |
| 2022-06-09 | $35.03 | $37.08 | 44,700 | — | — |
| 2022-06-08 | $34.90 | $36.95 | 36,450 | — | — |
| 2022-06-07 | $34.39 | $36.40 | 79,200 | — | — |
| 2022-06-06 | $34.99 | $37.04 | 54,600 | — | — |
| 2022-06-03 | $34.04 | $36.04 | 38,550 | — | — |
| 2022-06-02 | $34.51 | $36.54 | 33,450 | — | — |
| 2022-06-01 | $33.69 | $35.66 | 48,900 | — | — |
| 2022-05-31 | $33.01 | $34.94 | 67,500 | — | — |
| 2022-05-27 | $33.15 | $35.09 | 45,900 | — | — |
| 2022-05-26 | $32.66 | $34.57 | 38,100 | — | — |
| 2022-05-25 | $32.39 | $34.29 | 33,300 | — | — |
| 2022-05-24 | $31.79 | $33.66 | 54,000 | — | — |
| 2022-05-23 | $31.47 | $33.31 | 47,550 | — | — |
| 2022-05-20 | $30.92 | $32.73 | 38,550 | — | — |
| 2022-05-19 | $31.44 | $33.28 | 57,000 | — | — |
| 2022-05-18 | $31.65 | $33.50 | 33,900 | — | — |
| 2022-05-17 | $33.67 | $35.64 | 48,900 | — | — |
| 2022-05-16 | $32.59 | $34.50 | 31,050 | — | — |
| 2022-05-13 | $32.68 | $34.60 | 40,500 | — | — |
| 2022-05-12 | $32.09 | $33.97 | 46,500 | — | — |
| 2022-05-11 | $31.77 | $33.64 | 36,300 | — | — |
| 2022-05-10 | $32.41 | $34.18 | 42,150 | — | — |
| 2022-05-09 | $32.95 | $34.75 | 53,400 | — | — |
| 2022-05-06 | $32.73 | $34.52 | 59,700 | — | — |
| 2022-05-05 | $33.06 | $34.86 | 56,250 | — | — |
| 2022-05-04 | $34.13 | $35.99 | 43,200 | — | — |
| 2022-05-03 | $33.11 | $34.91 | 29,700 | — | — |
| 2022-05-02 | $32.12 | $33.87 | 63,750 | — | — |
| 2022-04-29 | $32.30 | $34.06 | 45,150 | — | — |
| 2022-04-28 | $33.75 | $35.59 | 70,350 | — | — |
| 2022-04-27 | $32.11 | $33.86 | 55,200 | — | — |
| 2022-04-26 | $30.27 | $31.92 | 34,800 | — | — |
| 2022-04-25 | $31.19 | $32.89 | 22,350 | — | — |
| 2022-04-22 | $31.27 | $32.98 | 29,700 | — | — |
| 2022-04-21 | $31.67 | $33.40 | 25,050 | — | — |
| 2022-04-20 | $32.18 | $33.93 | 30,000 | — | — |
| 2022-04-19 | $31.76 | $33.49 | 17,700 | — | — |
| 2022-04-18 | $30.67 | $32.34 | 23,400 | — | — |
| 2022-04-14 | $30.99 | $32.68 | 26,250 | — | — |
| 2022-04-13 | $30.91 | $32.60 | 46,800 | — | — |
| 2022-04-12 | $30.20 | $31.85 | 26,550 | — | — |
| 2022-04-11 | $29.77 | $31.40 | 20,250 | — | — |
| 2022-04-08 | $29.69 | $31.30 | 19,350 | — | — |
| 2022-04-07 | $29.69 | $31.31 | 17,100 | — | — |
| 2022-04-06 | $30.49 | $32.15 | 25,050 | — | — |
| 2022-04-05 | $30.63 | $32.30 | 18,150 | — | — |
| 2022-04-04 | $30.49 | $32.15 | 19,500 | — | — |
| 2022-04-01 | $31.65 | $33.38 | 19,200 | — | — |
| 2022-03-31 | $32.23 | $33.99 | 19,650 | — | — |
| 2022-03-30 | $32.63 | $34.40 | 14,400 | — | — |
| 2022-03-29 | $32.95 | $34.75 | 46,050 | — | — |
| 2022-03-28 | $32.40 | $34.17 | 19,200 | — | — |
| 2022-03-25 | $32.38 | $34.14 | 19,800 | — | — |
| 2022-03-24 | $32.83 | $34.62 | 9,600 | — | — |
| 2022-03-23 | $32.65 | $34.43 | 13,350 | — | — |
| 2022-03-22 | $32.86 | $34.65 | 18,750 | — | — |
| 2022-03-21 | $32.93 | $34.72 | 24,600 | — | — |
| 2022-03-18 | $32.71 | $34.49 | 84,600 | — | — |
| 2022-03-17 | $33.47 | $35.29 | 15,900 | — | — |
| 2022-03-16 | $33.73 | $35.56 | 43,800 | — | — |
| 2022-03-15 | $33.27 | $35.08 | 15,150 | — | — |
| 2022-03-14 | $33.13 | $34.94 | 19,350 | — | — |
| 2022-03-11 | $32.23 | $33.99 | 30,000 | — | — |
| 2022-03-10 | $31.84 | $33.57 | 15,900 | — | — |
| 2022-03-09 | $31.87 | $33.60 | 11,550 | — | — |
| 2022-03-08 | $31.57 | $33.29 | 12,150 | — | — |
| 2022-03-07 | $31.73 | $33.46 | 12,150 | — | — |
| 2022-03-04 | $32.11 | $33.86 | 18,000 | — | — |
| 2022-03-03 | $31.95 | $33.69 | 17,100 | — | — |
| 2022-03-02 | $31.92 | $33.66 | 16,350 | — | — |
| 2022-03-01 | $30.95 | $32.63 | 15,300 | — | — |
| 2022-02-28 | $32.67 | $34.45 | 23,550 | — | — |
| 2022-02-25 | $32.00 | $33.74 | 9,750 | — | — |
| 2022-02-24 | $31.14 | $32.70 | 12,450 | — | — |
| 2022-02-23 | $30.65 | $32.19 | 16,350 | — | — |
| 2022-02-22 | $30.93 | $32.49 | 12,900 | — | — |
| 2022-02-18 | $31.57 | $33.16 | 18,900 | — | — |
| 2022-02-17 | $31.26 | $32.83 | 14,250 | — | — |
| 2022-02-16 | $32.44 | $34.07 | 6,900 | — | — |
| 2022-02-15 | $32.21 | $33.83 | 12,450 | — | — |
| 2022-02-14 | $30.99 | $32.55 | 6,300 | — | — |
| 2022-02-11 | $31.07 | $32.63 | 23,550 | — | — |
| 2022-02-10 | $30.62 | $32.16 | 15,450 | — | — |
| 2022-02-09 | $31.99 | $33.60 | 6,900 | — | — |
| 2022-02-08 | $31.63 | $33.22 | 12,000 | — | — |
| 2022-02-07 | $30.45 | $31.98 | 15,900 | — | — |
| 2022-02-04 | $29.95 | $31.45 | 15,300 | — | — |
| 2022-02-03 | $31.90 | $33.50 | 12,750 | — | — |
| 2022-02-02 | $32.67 | $34.31 | 12,450 | — | — |
| 2022-02-01 | $34.13 | $35.85 | 11,400 | — | — |
| 2022-01-31 | $33.83 | $35.52 | 11,550 | — | — |
| 2022-01-28 | $33.29 | $34.96 | 11,850 | — | — |
| 2022-01-27 | $33.76 | $35.45 | 8,550 | — | — |
| 2022-01-26 | $34.45 | $36.18 | 16,800 | — | — |
| 2022-01-25 | $34.77 | $36.52 | 10,350 | — | — |
| 2022-01-24 | $35.50 | $37.28 | 30,150 | — | — |
| 2022-01-21 | $33.93 | $35.63 | 19,650 | — | — |
| 2022-01-20 | $34.07 | $35.78 | 13,800 | — | — |
| 2022-01-19 | $34.98 | $36.74 | 10,500 | — | — |
| 2022-01-18 | $35.12 | $36.88 | 11,100 | — | — |
| 2022-01-14 | $36.33 | $38.16 | 15,450 | — | — |
| 2022-01-13 | $36.35 | $38.18 | 13,350 | — | — |
| 2022-01-12 | $35.88 | $37.68 | 11,100 | — | — |
| 2022-01-11 | $36.11 | $37.92 | 9,900 | — | — |
| 2022-01-10 | $36.16 | $37.98 | 8,850 | — | — |
| 2022-01-07 | $37.06 | $38.92 | 10,200 | — | — |
| 2022-01-06 | $38.67 | $40.61 | 11,550 | — | — |
| 2022-01-05 | $37.24 | $39.11 | 16,050 | — | — |
| 2022-01-04 | $37.68 | $39.57 | 31,500 | — | — |
| 2022-01-03 | $35.93 | $37.73 | 18,450 | — | — |