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
- 2008-01-09 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 | $39.27 | $48.03 | 200 | — | — |
| 2022-12-29 | $39.27 | $48.03 | 0 | — | — |
| 2022-12-28 | $39.27 | $48.03 | 200 | — | — |
| 2022-12-27 | $39.50 | $48.31 | 0 | — | — |
| 2022-12-23 | $39.50 | $48.31 | 0 | — | — |
| 2022-12-22 | $39.50 | $48.31 | 700 | — | — |
| 2022-12-21 | $39.17 | $47.91 | 400 | — | — |
| 2022-12-20 | $39.14 | $47.87 | 0 | — | — |
| 2022-12-19 | $39.14 | $47.87 | 0 | — | — |
| 2022-12-16 | $39.14 | $47.87 | 1,100 | — | — |
| 2022-12-15 | $39.12 | $47.85 | 200 | — | — |
| 2022-12-14 | $39.12 | $47.85 | 1,000 | — | — |
| 2022-12-13 | $39.35 | $48.13 | 0 | — | — |
| 2022-12-12 | $39.35 | $48.13 | 0 | — | — |
| 2022-12-09 | $39.35 | $48.13 | 700 | — | — |
| 2022-12-08 | $39.36 | $48.14 | 600 | — | — |
| 2022-12-07 | $39.88 | $48.78 | 0 | — | — |
| 2022-12-06 | $39.88 | $48.78 | 200 | — | — |
| 2022-12-05 | $39.88 | $48.78 | 0 | — | — |
| 2022-12-02 | $39.88 | $48.78 | 0 | — | — |
| 2022-12-01 | $39.88 | $48.78 | 1,200 | — | — |
| 2022-11-30 | $39.75 | $48.62 | 4,300 | — | — |
| 2022-11-29 | $40.27 | $49.26 | 600 | — | — |
| 2022-11-28 | $40.80 | $49.90 | 0 | — | — |
| 2022-11-25 | $40.80 | $49.90 | 0 | — | — |
| 2022-11-23 | $40.80 | $49.90 | 100 | — | — |
| 2022-11-22 | $40.80 | $49.90 | 2,600 | — | — |
| 2022-11-21 | $40.11 | $49.06 | 500 | — | — |
| 2022-11-18 | $40.11 | $49.06 | 100 | — | — |
| 2022-11-17 | $40.11 | $49.06 | 0 | — | — |
| 2022-11-16 | $40.11 | $49.06 | 0 | — | — |
| 2022-11-15 | $40.11 | $49.06 | 300 | — | — |
| 2022-11-14 | $40.50 | $49.54 | 100 | — | — |
| 2022-11-11 | $40.50 | $49.54 | 0 | — | — |
| 2022-11-10 | $40.50 | $49.54 | 1,300 | — | — |
| 2022-11-09 | $39.76 | $48.63 | 1,300 | — | — |
| 2022-11-08 | $39.76 | $48.63 | 1,400 | — | — |
| 2022-11-07 | $40.11 | $48.85 | 5,300 | — | — |
| 2022-11-04 | $40.56 | $49.40 | 0 | — | — |
| 2022-11-03 | $40.56 | $49.40 | 0 | — | — |
| 2022-11-02 | $40.56 | $49.40 | 300 | — | — |
| 2022-11-01 | $40.50 | $49.33 | 400 | — | — |
| 2022-10-31 | $40.50 | $49.33 | 700 | — | — |
| 2022-10-28 | $41.00 | $49.94 | 0 | — | — |
| 2022-10-27 | $41.00 | $49.94 | 3,400 | — | — |
| 2022-10-26 | $42.10 | $51.28 | 0 | — | — |
| 2022-10-25 | $42.10 | $51.28 | 200 | — | — |
| 2022-10-24 | $40.55 | $49.39 | 0 | — | — |
| 2022-10-21 | $40.55 | $49.39 | 0 | — | — |
| 2022-10-20 | $40.55 | $49.39 | 700 | — | — |
| 2022-10-19 | $40.55 | $49.39 | 400 | — | — |
| 2022-10-18 | $41.04 | $49.98 | 5,300 | — | — |
| 2022-10-17 | $41.59 | $50.65 | 800 | — | — |
| 2022-10-14 | $40.93 | $49.85 | 0 | — | — |
| 2022-10-13 | $40.93 | $49.85 | 500 | — | — |
| 2022-10-12 | $40.26 | $49.03 | 100 | — | — |
| 2022-10-11 | $40.26 | $49.03 | 1,800 | — | — |
| 2022-10-10 | $40.51 | $49.34 | 0 | — | — |
| 2022-10-07 | $40.51 | $49.34 | 300 | — | — |
| 2022-10-06 | $40.23 | $49.00 | 0 | — | — |
| 2022-10-05 | $40.23 | $49.00 | 600 | — | — |
| 2022-10-04 | $40.43 | $49.24 | 1,200 | — | — |
| 2022-10-03 | $40.52 | $49.35 | 400 | — | — |
| 2022-09-30 | $40.52 | $49.35 | 5,000 | — | — |
| 2022-09-29 | $41.50 | $50.54 | 3,400 | — | — |
| 2022-09-28 | $40.46 | $49.28 | 2,300 | — | — |
| 2022-09-27 | $41.95 | $51.09 | 0 | — | — |
| 2022-09-26 | $41.95 | $51.09 | 2,100 | — | — |
| 2022-09-23 | $43.00 | $52.37 | 1,100 | — | — |
| 2022-09-22 | $42.00 | $51.15 | 2,600 | — | — |
| 2022-09-21 | $43.54 | $53.03 | 700 | — | — |
| 2022-09-20 | $43.15 | $52.55 | 1,500 | — | — |
| 2022-09-19 | $43.30 | $52.74 | 3,100 | — | — |
| 2022-09-16 | $44.99 | $54.80 | 34,000 | — | — |
| 2022-09-15 | $41.58 | $50.64 | 0 | — | — |
| 2022-09-14 | $41.58 | $50.64 | 2,400 | — | — |
| 2022-09-13 | $42.26 | $51.47 | 0 | — | — |
| 2022-09-12 | $42.26 | $51.47 | 500 | — | — |
| 2022-09-09 | $43.83 | $53.38 | 200 | — | — |
| 2022-09-08 | $42.80 | $52.13 | 2,300 | — | — |
| 2022-09-07 | $41.04 | $49.98 | 600 | — | — |
| 2022-09-06 | $41.76 | $50.86 | 400 | — | — |
| 2022-09-02 | $42.46 | $51.71 | 500 | — | — |
| 2022-09-01 | $43.20 | $52.62 | 600 | — | — |
| 2022-08-31 | $43.12 | $52.52 | 900 | — | — |
| 2022-08-30 | $44.74 | $54.49 | 3,100 | — | — |
| 2022-08-29 | $43.50 | $52.98 | 10,300 | — | — |
| 2022-08-26 | $43.32 | $52.76 | 3,700 | — | — |
| 2022-08-25 | $42.67 | $51.97 | 800 | — | — |
| 2022-08-24 | $40.55 | $49.39 | 300 | — | — |
| 2022-08-23 | $40.55 | $49.39 | 3,600 | — | — |
| 2022-08-22 | $39.37 | $47.95 | 1,600 | — | — |
| 2022-08-19 | $40.38 | $49.18 | 300 | — | — |
| 2022-08-18 | $40.38 | $49.18 | 3,500 | — | — |
| 2022-08-17 | $39.90 | $48.60 | 4,000 | — | — |
| 2022-08-16 | $38.18 | $46.50 | 300 | — | — |
| 2022-08-15 | $38.00 | $46.28 | 0 | — | — |
| 2022-08-12 | $38.00 | $46.28 | 100 | — | — |
| 2022-08-11 | $38.00 | $46.28 | 100 | — | — |
| 2022-08-10 | $38.00 | $46.28 | 100 | — | — |
| 2022-08-09 | $38.00 | $46.28 | 700 | — | — |
| 2022-08-08 | $37.77 | $46.00 | 100 | — | — |
| 2022-08-05 | $37.72 | $45.73 | 500 | — | — |
| 2022-08-04 | $38.06 | $46.15 | 400 | — | — |
| 2022-08-03 | $37.56 | $45.54 | 0 | — | — |
| 2022-08-02 | $37.56 | $45.54 | 300 | — | — |
| 2022-08-01 | $37.75 | $45.77 | 0 | — | — |
| 2022-07-29 | $37.75 | $45.77 | 0 | — | — |
| 2022-07-28 | $37.75 | $45.77 | 0 | — | — |
| 2022-07-27 | $37.75 | $45.77 | 500 | — | — |
| 2022-07-26 | $37.46 | $45.42 | 0 | — | — |
| 2022-07-25 | $37.46 | $45.42 | 200 | — | — |
| 2022-07-22 | $37.18 | $45.08 | 400 | — | — |
| 2022-07-21 | $38.22 | $46.34 | 400 | — | — |
| 2022-07-20 | $38.22 | $46.34 | 1,200 | — | — |
| 2022-07-19 | $37.78 | $45.81 | 0 | — | — |
| 2022-07-18 | $37.78 | $45.81 | 0 | — | — |
| 2022-07-15 | $37.78 | $45.81 | 600 | — | — |
| 2022-07-14 | $37.76 | $45.78 | 500 | — | — |
| 2022-07-13 | $37.22 | $45.13 | 0 | — | — |
| 2022-07-12 | $37.22 | $45.13 | 0 | — | — |
| 2022-07-11 | $37.22 | $45.13 | 0 | — | — |
| 2022-07-08 | $37.22 | $45.13 | 0 | — | — |
| 2022-07-07 | $37.22 | $45.13 | 0 | — | — |
| 2022-07-06 | $37.22 | $45.13 | 1,800 | — | — |
| 2022-07-05 | $37.95 | $46.01 | 300 | — | — |
| 2022-07-01 | $37.96 | $46.03 | 300 | — | — |
| 2022-06-30 | $37.95 | $46.01 | 1,200 | — | — |
| 2022-06-29 | $37.00 | $44.86 | 100 | — | — |
| 2022-06-28 | $36.22 | $43.92 | 31,600 | — | — |
| 2022-06-27 | $36.00 | $43.65 | 8,900 | — | — |
| 2022-06-24 | $36.25 | $43.95 | 13,700 | — | — |
| 2022-06-23 | $36.52 | $44.28 | 1,500 | — | — |
| 2022-06-22 | $36.52 | $44.28 | 8,200 | — | — |
| 2022-06-21 | $36.43 | $44.17 | 0 | — | — |
| 2022-06-17 | $36.43 | $44.17 | 0 | — | — |
| 2022-06-16 | $36.43 | $44.17 | 200 | — | — |
| 2022-06-15 | $36.42 | $44.16 | 300 | — | — |
| 2022-06-14 | $36.42 | $44.16 | 200 | — | — |
| 2022-06-13 | $36.69 | $44.49 | 0 | — | — |
| 2022-06-10 | $36.69 | $44.49 | 7,600 | — | — |
| 2022-06-09 | $36.56 | $44.33 | 5,600 | — | — |
| 2022-06-08 | $36.85 | $44.68 | 1,300 | — | — |
| 2022-06-07 | $36.85 | $44.68 | 2,200 | — | — |
| 2022-06-06 | $37.00 | $44.86 | 10,200 | — | — |
| 2022-06-03 | $37.01 | $44.87 | 900 | — | — |
| 2022-06-02 | $36.90 | $44.74 | 1,900 | — | — |
| 2022-06-01 | $36.88 | $44.72 | 0 | — | — |
| 2022-05-31 | $36.88 | $44.72 | 300 | — | — |
| 2022-05-27 | $37.00 | $44.86 | 0 | — | — |
| 2022-05-26 | $37.00 | $44.86 | 0 | — | — |
| 2022-05-25 | $37.00 | $44.86 | 3,600 | — | — |
| 2022-05-24 | $36.56 | $44.33 | 83,600 | — | — |
| 2022-05-23 | $37.00 | $44.86 | 0 | — | — |
| 2022-05-20 | $37.00 | $44.86 | 500 | — | — |
| 2022-05-19 | $36.85 | $44.68 | 3,200 | — | — |
| 2022-05-18 | $36.88 | $44.72 | 500 | — | — |
| 2022-05-17 | $37.50 | $45.47 | 1,900 | — | — |
| 2022-05-16 | $36.45 | $44.19 | 2,500 | — | — |
| 2022-05-13 | $37.20 | $45.10 | 400 | — | — |
| 2022-05-12 | $37.50 | $45.47 | 0 | — | — |
| 2022-05-11 | $37.50 | $45.47 | 0 | — | — |
| 2022-05-10 | $37.50 | $45.47 | 5,100 | — | — |
| 2022-05-09 | $37.84 | $45.88 | 0 | — | — |
| 2022-05-06 | $37.84 | $45.67 | 1,200 | — | — |
| 2022-05-05 | $37.90 | $45.75 | 2,000 | — | — |
| 2022-05-04 | $37.90 | $45.75 | 16,400 | — | — |
| 2022-05-03 | $38.10 | $45.99 | 0 | — | — |
| 2022-05-02 | $38.10 | $45.99 | 0 | — | — |
| 2022-04-29 | $38.10 | $45.99 | 1,800 | — | — |
| 2022-04-28 | $37.61 | $45.40 | 700 | — | — |
| 2022-04-27 | $37.56 | $45.34 | 200 | — | — |
| 2022-04-26 | $38.00 | $45.87 | 2,600 | — | — |
| 2022-04-25 | $38.50 | $46.47 | 0 | — | — |
| 2022-04-22 | $38.50 | $46.47 | 200 | — | — |
| 2022-04-21 | $39.00 | $47.07 | 0 | — | — |
| 2022-04-20 | $39.00 | $47.07 | 1,200 | — | — |
| 2022-04-19 | $38.01 | $45.88 | 0 | — | — |
| 2022-04-18 | $38.01 | $45.88 | 3,200 | — | — |
| 2022-04-14 | $38.90 | $46.95 | 0 | — | — |
| 2022-04-13 | $38.90 | $46.95 | 100 | — | — |
| 2022-04-12 | $38.80 | $46.83 | 0 | — | — |
| 2022-04-11 | $38.80 | $46.83 | 100 | — | — |
| 2022-04-08 | $38.80 | $46.83 | 0 | — | — |
| 2022-04-07 | $38.80 | $46.83 | 0 | — | — |
| 2022-04-06 | $38.80 | $46.83 | 500 | — | — |
| 2022-04-05 | $38.56 | $46.54 | 18,600 | — | — |
| 2022-04-04 | $38.23 | $46.14 | 0 | — | — |
| 2022-04-01 | $38.23 | $46.14 | 400 | — | — |
| 2022-03-31 | $38.10 | $45.99 | 1,900 | — | — |
| 2022-03-30 | $38.11 | $46.00 | 27,700 | — | — |
| 2022-03-29 | $38.61 | $46.60 | 3,600 | — | — |
| 2022-03-28 | $39.20 | $47.31 | 16,900 | — | — |
| 2022-03-25 | $39.95 | $48.22 | 300 | — | — |
| 2022-03-24 | $39.95 | $48.22 | 0 | — | — |
| 2022-03-23 | $39.95 | $48.22 | 0 | — | — |
| 2022-03-22 | $39.95 | $48.22 | 3,300 | — | — |
| 2022-03-21 | $39.99 | $48.27 | 1,600 | — | — |
| 2022-03-18 | $40.69 | $49.11 | 4,300 | — | — |
| 2022-03-17 | $38.99 | $47.06 | 1,700 | — | — |
| 2022-03-16 | $37.76 | $45.58 | 700 | — | — |
| 2022-03-15 | $37.51 | $45.28 | 2,200 | — | — |
| 2022-03-14 | $37.36 | $45.09 | 1,300 | — | — |
| 2022-03-11 | $37.35 | $45.08 | 6,600 | — | — |
| 2022-03-10 | $37.35 | $45.08 | 3,000 | — | — |
| 2022-03-09 | $37.55 | $45.32 | 0 | — | — |
| 2022-03-08 | $37.55 | $45.32 | 0 | — | — |
| 2022-03-07 | $37.55 | $45.32 | 400 | — | — |
| 2022-03-04 | $37.70 | $45.50 | 0 | — | — |
| 2022-03-03 | $37.70 | $45.50 | 3,500 | — | — |
| 2022-03-02 | $37.71 | $45.52 | 2,400 | — | — |
| 2022-03-01 | $37.26 | $44.97 | 6,300 | — | — |
| 2022-02-28 | $38.25 | $46.17 | 8,500 | — | — |
| 2022-02-25 | $39.29 | $47.42 | 0 | — | — |
| 2022-02-24 | $39.29 | $47.42 | 2,200 | — | — |
| 2022-02-23 | $39.85 | $48.10 | 3,500 | — | — |
| 2022-02-22 | $40.75 | $49.19 | 5,000 | — | — |
| 2022-02-18 | $40.57 | $48.97 | 500 | — | — |
| 2022-02-17 | $41.00 | $49.49 | 0 | — | — |
| 2022-02-16 | $41.00 | $49.49 | 300 | — | — |
| 2022-02-15 | $41.51 | $50.10 | 200 | — | — |
| 2022-02-14 | $41.56 | $50.16 | 1,900 | — | — |
| 2022-02-11 | $42.90 | $51.78 | 0 | — | — |
| 2022-02-10 | $42.90 | $51.78 | 1,800 | — | — |
| 2022-02-09 | $42.94 | $51.83 | 300 | — | — |
| 2022-02-08 | $41.75 | $50.07 | 3,400 | — | — |
| 2022-02-07 | $42.11 | $50.50 | 600 | — | — |
| 2022-02-04 | $42.26 | $50.68 | 100 | — | — |
| 2022-02-03 | $43.97 | $52.73 | 400 | — | — |
| 2022-02-02 | $43.65 | $52.35 | 0 | — | — |
| 2022-02-01 | $43.65 | $52.35 | 0 | — | — |
| 2022-01-31 | $43.65 | $52.35 | 1,000 | — | — |
| 2022-01-28 | $42.85 | $51.39 | 4,600 | — | — |
| 2022-01-27 | $43.99 | $52.75 | 0 | — | — |
| 2022-01-26 | $43.99 | $52.75 | 0 | — | — |
| 2022-01-25 | $43.99 | $52.75 | 600 | — | — |
| 2022-01-24 | $43.99 | $52.75 | 0 | — | — |
| 2022-01-21 | $43.99 | $52.75 | 0 | — | — |
| 2022-01-20 | $43.99 | $52.75 | 0 | — | — |
| 2022-01-19 | $43.99 | $52.75 | 1,500 | — | — |
| 2022-01-18 | $43.42 | $52.07 | 0 | — | — |
| 2022-01-14 | $43.42 | $52.07 | 0 | — | — |
| 2022-01-13 | $43.42 | $52.07 | 0 | — | — |
| 2022-01-12 | $43.42 | $52.07 | 900 | — | — |
| 2022-01-11 | $43.84 | $52.57 | 1,700 | — | — |
| 2022-01-10 | $44.30 | $53.12 | 0 | — | — |
| 2022-01-07 | $44.30 | $53.12 | 0 | — | — |
| 2022-01-06 | $44.30 | $53.12 | 0 | — | — |
| 2022-01-05 | $44.30 | $53.12 | 0 | — | — |
| 2022-01-04 | $44.30 | $53.12 | 300 | — | — |
| 2022-01-03 | $44.30 | $53.12 | 700 | — | — |