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
- 1994-04-07 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 | $45.50 | $45.50 | 15,400 | — | — |
| 2022-12-29 | $44.70 | $44.70 | 25,300 | — | — |
| 2022-12-28 | $44.00 | $44.00 | 14,800 | — | — |
| 2022-12-27 | $44.49 | $44.49 | 10,000 | — | — |
| 2022-12-23 | $42.80 | $42.80 | 7,900 | — | — |
| 2022-12-22 | $41.02 | $41.02 | 4,000 | — | — |
| 2022-12-21 | $41.33 | $41.33 | 7,600 | — | — |
| 2022-12-20 | $40.13 | $40.13 | 17,600 | — | — |
| 2022-12-19 | $39.15 | $39.15 | 11,000 | — | — |
| 2022-12-16 | $39.10 | $39.10 | 13,600 | — | — |
| 2022-12-15 | $37.04 | $37.04 | 7,700 | — | — |
| 2022-12-14 | $36.08 | $36.08 | 5,300 | — | — |
| 2022-12-13 | $36.50 | $36.50 | 3,400 | — | — |
| 2022-12-12 | $36.82 | $36.82 | 2,800 | — | — |
| 2022-12-09 | $35.55 | $35.55 | 15,100 | — | — |
| 2022-12-08 | $36.89 | $36.89 | 5,700 | — | — |
| 2022-12-07 | $36.48 | $36.48 | 8,500 | — | — |
| 2022-12-06 | $36.00 | $36.00 | 3,000 | — | — |
| 2022-12-05 | $35.32 | $35.32 | 13,400 | — | — |
| 2022-12-02 | $36.86 | $36.86 | 16,000 | — | — |
| 2022-12-01 | $37.40 | $37.40 | 7,400 | — | — |
| 2022-11-30 | $37.47 | $37.47 | 13,700 | — | — |
| 2022-11-29 | $36.50 | $36.50 | 3,300 | — | — |
| 2022-11-28 | $35.99 | $35.99 | 6,300 | — | — |
| 2022-11-25 | $36.49 | $36.49 | 5,300 | — | — |
| 2022-11-23 | $36.48 | $36.48 | 13,200 | — | — |
| 2022-11-22 | $36.49 | $36.49 | 11,900 | — | — |
| 2022-11-21 | $36.92 | $36.92 | 8,400 | — | — |
| 2022-11-18 | $37.47 | $37.47 | 5,800 | — | — |
| 2022-11-17 | $38.05 | $38.05 | 12,800 | — | — |
| 2022-11-16 | $39.30 | $39.30 | 22,300 | — | — |
| 2022-11-15 | $36.38 | $36.38 | 61,700 | — | — |
| 2022-11-14 | $34.72 | $34.72 | 11,400 | — | — |
| 2022-11-11 | $34.95 | $34.95 | 12,600 | — | — |
| 2022-11-10 | $33.20 | $33.20 | 2,400 | — | — |
| 2022-11-09 | $33.15 | $33.15 | 4,600 | — | — |
| 2022-11-08 | $33.03 | $33.03 | 16,500 | — | — |
| 2022-11-07 | $32.45 | $32.45 | 5,500 | — | — |
| 2022-11-04 | $32.95 | $32.95 | 26,800 | — | — |
| 2022-11-03 | $30.61 | $30.61 | 8,600 | — | — |
| 2022-11-02 | $30.00 | $30.00 | 27,300 | — | — |
| 2022-11-01 | $32.40 | $32.40 | 14,600 | — | — |
| 2022-10-31 | $29.58 | $29.58 | 3,600 | — | — |
| 2022-10-28 | $30.05 | $30.05 | 9,000 | — | — |
| 2022-10-27 | $29.98 | $29.98 | 5,700 | — | — |
| 2022-10-26 | $30.80 | $30.80 | 7,300 | — | — |
| 2022-10-25 | $30.00 | $30.00 | 8,000 | — | — |
| 2022-10-24 | $29.44 | $29.44 | 3,600 | — | — |
| 2022-10-21 | $28.77 | $28.77 | 6,000 | — | — |
| 2022-10-20 | $27.38 | $27.38 | 9,100 | — | — |
| 2022-10-19 | $28.00 | $28.00 | 30,200 | — | — |
| 2022-10-18 | $28.22 | $28.22 | 9,300 | — | — |
| 2022-10-17 | $28.42 | $28.42 | 8,200 | — | — |
| 2022-10-14 | $28.01 | $28.01 | 3,600 | — | — |
| 2022-10-13 | $29.25 | $29.25 | 13,400 | — | — |
| 2022-10-12 | $28.70 | $28.70 | 18,500 | — | — |
| 2022-10-11 | $27.85 | $27.85 | 33,000 | — | — |
| 2022-10-10 | $27.85 | $27.85 | 45,100 | — | — |
| 2022-10-07 | $27.83 | $27.83 | 16,300 | — | — |
| 2022-10-06 | $30.89 | $30.89 | 10,100 | — | — |
| 2022-10-05 | $30.33 | $30.33 | 15,200 | — | — |
| 2022-10-04 | $31.33 | $31.33 | 30,700 | — | — |
| 2022-10-03 | $30.04 | $30.04 | 30,100 | — | — |
| 2022-09-30 | $29.69 | $29.69 | 43,600 | — | — |
| 2022-09-29 | $28.00 | $28.00 | 25,000 | — | — |
| 2022-09-28 | $28.34 | $28.34 | 43,900 | — | — |
| 2022-09-27 | $27.40 | $27.40 | 32,700 | — | — |
| 2022-09-26 | $27.21 | $27.21 | 37,300 | — | — |
| 2022-09-23 | $27.31 | $27.31 | 81,500 | — | — |
| 2022-09-22 | $29.45 | $29.45 | 47,000 | — | — |
| 2022-09-21 | $30.30 | $30.30 | 26,400 | — | — |
| 2022-09-20 | $30.01 | $30.01 | 22,500 | — | — |
| 2022-09-19 | $31.21 | $31.21 | 15,800 | — | — |
| 2022-09-16 | $31.00 | $31.00 | 34,900 | — | — |
| 2022-09-15 | $30.50 | $30.50 | 48,600 | — | — |
| 2022-09-14 | $32.01 | $32.01 | 58,400 | — | — |
| 2022-09-13 | $33.50 | $33.50 | 16,800 | — | — |
| 2022-09-12 | $33.65 | $33.65 | 31,300 | — | — |
| 2022-09-09 | $32.25 | $32.25 | 26,400 | — | — |
| 2022-09-08 | $31.65 | $31.65 | 15,000 | — | — |
| 2022-09-07 | $31.50 | $31.50 | 6,500 | — | — |
| 2022-09-06 | $30.96 | $30.96 | 57,700 | — | — |
| 2022-09-02 | $31.45 | $31.45 | 27,300 | — | — |
| 2022-09-01 | $33.00 | $33.00 | 32,500 | — | — |
| 2022-08-31 | $34.25 | $34.25 | 108,000 | — | — |
| 2022-08-30 | $33.00 | $33.00 | 63,300 | — | — |
| 2022-08-29 | $32.65 | $32.65 | 33,900 | — | — |
| 2022-08-26 | $29.40 | $29.40 | 30,200 | — | — |
| 2022-08-25 | $29.50 | $29.50 | 37,200 | — | — |
| 2022-08-24 | $28.34 | $28.34 | 32,800 | — | — |
| 2022-08-23 | $28.04 | $28.04 | 5,400 | — | — |
| 2022-08-22 | $27.98 | $27.98 | 24,300 | — | — |
| 2022-08-19 | $27.75 | $27.75 | 20,600 | — | — |
| 2022-08-18 | $28.41 | $28.41 | 27,200 | — | — |
| 2022-08-17 | $28.00 | $28.00 | 17,400 | — | — |
| 2022-08-16 | $28.57 | $28.57 | 23,800 | — | — |
| 2022-08-15 | $27.94 | $27.94 | 6,700 | — | — |
| 2022-08-12 | $28.22 | $28.22 | 17,100 | — | — |
| 2022-08-11 | $27.55 | $27.55 | 21,600 | — | — |
| 2022-08-10 | $28.04 | $28.04 | 63,500 | — | — |
| 2022-08-09 | $26.69 | $26.69 | 5,100 | — | — |
| 2022-08-08 | $27.12 | $27.12 | 21,400 | — | — |
| 2022-08-05 | $25.76 | $25.76 | 1,800 | — | — |
| 2022-08-04 | $26.01 | $26.01 | 1,900 | — | — |
| 2022-08-03 | $25.31 | $25.31 | 15,600 | — | — |
| 2022-08-02 | $25.21 | $25.21 | 5,200 | — | — |
| 2022-08-01 | $25.42 | $25.42 | 6,500 | — | — |
| 2022-07-29 | $25.88 | $25.88 | 6,500 | — | — |
| 2022-07-28 | $25.34 | $25.34 | 12,200 | — | — |
| 2022-07-27 | $25.85 | $25.85 | 2,600 | — | — |
| 2022-07-26 | $26.00 | $26.00 | 2,900 | — | — |
| 2022-07-25 | $26.35 | $26.35 | 6,300 | — | — |
| 2022-07-22 | $26.51 | $26.51 | 11,500 | — | — |
| 2022-07-21 | $27.19 | $27.19 | 21,300 | — | — |
| 2022-07-20 | $26.65 | $26.65 | 13,100 | — | — |
| 2022-07-19 | $26.39 | $26.39 | 45,000 | — | — |
| 2022-07-18 | $26.11 | $26.11 | 4,800 | — | — |
| 2022-07-15 | $25.65 | $25.65 | 18,600 | — | — |
| 2022-07-14 | $24.50 | $24.50 | 500 | — | — |
| 2022-07-13 | $24.02 | $24.02 | 2,800 | — | — |
| 2022-07-12 | $25.21 | $25.21 | 12,000 | — | — |
| 2022-07-11 | $24.68 | $24.68 | 22,900 | — | — |
| 2022-07-08 | $25.14 | $25.14 | 18,300 | — | — |
| 2022-07-07 | $25.46 | $25.46 | 40,200 | — | — |
| 2022-07-06 | $23.25 | $23.25 | 42,200 | — | — |
| 2022-07-05 | $21.59 | $21.59 | 9,600 | — | — |
| 2022-07-01 | $20.68 | $20.68 | 7,100 | — | — |
| 2022-06-30 | $20.86 | $20.86 | 1,700 | — | — |
| 2022-06-29 | $20.75 | $20.75 | 8,000 | — | — |
| 2022-06-28 | $20.51 | $20.51 | 0 | — | — |
| 2022-06-27 | $20.51 | $20.51 | 12,100 | — | — |
| 2022-06-24 | $21.02 | $21.02 | 12,800 | — | — |
| 2022-06-23 | $19.60 | $19.60 | 5,900 | — | — |
| 2022-06-22 | $19.70 | $19.70 | 8,600 | — | — |
| 2022-06-21 | $20.00 | $20.00 | 9,000 | — | — |
| 2022-06-17 | $19.75 | $19.75 | 25,800 | — | — |
| 2022-06-16 | $19.50 | $19.50 | 4,300 | — | — |
| 2022-06-15 | $19.75 | $19.75 | 3,700 | — | — |
| 2022-06-14 | $19.52 | $19.52 | 3,000 | — | — |
| 2022-06-13 | $19.47 | $19.47 | 22,700 | — | — |
| 2022-06-10 | $22.10 | $22.10 | 10,000 | — | — |
| 2022-06-09 | $22.53 | $22.53 | 12,700 | — | — |
| 2022-06-08 | $22.11 | $22.11 | 3,800 | — | — |
| 2022-06-07 | $21.10 | $21.10 | 30,500 | — | — |
| 2022-06-06 | $21.29 | $21.29 | 14,600 | — | — |
| 2022-06-03 | $20.50 | $20.50 | 16,500 | — | — |
| 2022-06-02 | $20.92 | $20.92 | 30,800 | — | — |
| 2022-06-01 | $20.00 | $20.00 | 60,000 | — | — |
| 2022-05-31 | $21.86 | $21.86 | 2,100 | — | — |
| 2022-05-27 | $21.61 | $21.61 | 10,900 | — | — |
| 2022-05-26 | $21.30 | $21.30 | 47,300 | — | — |
| 2022-05-25 | $21.11 | $21.11 | 14,400 | — | — |
| 2022-05-24 | $21.70 | $21.70 | 7,500 | — | — |
| 2022-05-23 | $23.83 | $23.83 | 9,500 | — | — |
| 2022-05-20 | $23.01 | $23.01 | 22,800 | — | — |
| 2022-05-19 | $22.19 | $22.19 | 26,200 | — | — |
| 2022-05-18 | $22.00 | $22.00 | 35,500 | — | — |
| 2022-05-17 | $23.62 | $23.62 | 14,600 | — | — |
| 2022-05-16 | $22.30 | $22.30 | 15,400 | — | — |
| 2022-05-13 | $22.50 | $22.50 | 18,200 | — | — |
| 2022-05-12 | $20.02 | $20.02 | 23,200 | — | — |
| 2022-05-11 | $19.10 | $19.10 | 27,800 | — | — |
| 2022-05-10 | $18.31 | $18.31 | 79,800 | — | — |
| 2022-05-09 | $20.25 | $20.25 | 55,700 | — | — |
| 2022-05-06 | $22.04 | $22.04 | 35,600 | — | — |
| 2022-05-05 | $23.53 | $23.53 | 14,000 | — | — |
| 2022-05-04 | $24.60 | $24.60 | 8,700 | — | — |
| 2022-05-03 | $24.32 | $24.32 | 4,600 | — | — |
| 2022-05-02 | $24.00 | $24.00 | 18,300 | — | — |
| 2022-04-29 | $24.76 | $24.76 | 22,700 | — | — |
| 2022-04-28 | $25.82 | $25.82 | 8,900 | — | — |
| 2022-04-27 | $25.13 | $25.13 | 4,400 | — | — |
| 2022-04-26 | $25.05 | $25.05 | 13,300 | — | — |
| 2022-04-25 | $25.25 | $25.25 | 15,300 | — | — |
| 2022-04-22 | $26.51 | $26.51 | 8,500 | — | — |
| 2022-04-21 | $27.00 | $27.00 | 12,000 | — | — |
| 2022-04-20 | $28.24 | $28.24 | 1,200 | — | — |
| 2022-04-19 | $27.21 | $27.21 | 5,200 | — | — |
| 2022-04-18 | $27.59 | $27.59 | 8,500 | — | — |
| 2022-04-14 | $28.81 | $28.81 | 4,400 | — | — |
| 2022-04-13 | $28.95 | $28.95 | 4,100 | — | — |
| 2022-04-12 | $28.49 | $28.49 | 3,700 | — | — |
| 2022-04-11 | $27.95 | $27.95 | 12,900 | — | — |
| 2022-04-08 | $28.69 | $28.69 | 6,400 | — | — |
| 2022-04-07 | $28.23 | $28.23 | 3,200 | — | — |
| 2022-04-06 | $28.00 | $28.00 | 13,000 | — | — |
| 2022-04-05 | $29.19 | $29.19 | 6,200 | — | — |
| 2022-04-04 | $30.75 | $30.75 | 12,700 | — | — |
| 2022-04-01 | $28.31 | $28.31 | 7,600 | — | — |
| 2022-03-31 | $28.48 | $28.48 | 13,600 | — | — |
| 2022-03-30 | $26.76 | $26.76 | 9,100 | — | — |
| 2022-03-29 | $27.78 | $27.78 | 13,700 | — | — |
| 2022-03-28 | $28.07 | $28.07 | 900 | — | — |
| 2022-03-25 | $28.07 | $28.07 | 7,100 | — | — |
| 2022-03-24 | $28.54 | $28.54 | 14,900 | — | — |
| 2022-03-23 | $27.73 | $27.73 | 14,200 | — | — |
| 2022-03-22 | $27.80 | $27.80 | 12,200 | — | — |
| 2022-03-21 | $27.78 | $27.78 | 3,800 | — | — |
| 2022-03-18 | $28.15 | $28.15 | 14,900 | — | — |
| 2022-03-17 | $26.76 | $26.76 | 13,100 | — | — |
| 2022-03-16 | $27.59 | $27.59 | 33,100 | — | — |
| 2022-03-15 | $26.00 | $26.00 | 15,700 | — | — |
| 2022-03-14 | $26.06 | $26.06 | 3,800 | — | — |
| 2022-03-11 | $26.54 | $26.54 | 7,800 | — | — |
| 2022-03-10 | $26.56 | $26.56 | 11,500 | — | — |
| 2022-03-09 | $26.11 | $26.11 | 8,000 | — | — |
| 2022-03-08 | $25.00 | $25.00 | 12,500 | — | — |
| 2022-03-07 | $24.50 | $24.50 | 7,500 | — | — |
| 2022-03-04 | $25.40 | $25.40 | 18,400 | — | — |
| 2022-03-03 | $26.25 | $26.25 | 16,500 | — | — |
| 2022-03-02 | $27.20 | $27.20 | 6,300 | — | — |
| 2022-03-01 | $25.32 | $25.32 | 6,200 | — | — |
| 2022-02-28 | $25.21 | $25.21 | 3,100 | — | — |
| 2022-02-25 | $25.98 | $25.98 | 11,000 | — | — |
| 2022-02-24 | $25.57 | $25.57 | 5,800 | — | — |
| 2022-02-23 | $24.61 | $24.61 | 4,500 | — | — |
| 2022-02-22 | $24.86 | $24.86 | 12,700 | — | — |
| 2022-02-18 | $23.72 | $23.72 | 7,900 | — | — |
| 2022-02-17 | $23.04 | $23.04 | 7,400 | — | — |
| 2022-02-16 | $23.11 | $23.11 | 10,300 | — | — |
| 2022-02-15 | $22.92 | $22.92 | 13,800 | — | — |
| 2022-02-14 | $22.26 | $22.26 | 11,500 | — | — |
| 2022-02-11 | $23.14 | $23.14 | 37,200 | — | — |
| 2022-02-10 | $25.05 | $25.05 | 22,200 | — | — |
| 2022-02-09 | $25.12 | $25.12 | 14,600 | — | — |
| 2022-02-08 | $24.30 | $24.30 | 9,900 | — | — |
| 2022-02-07 | $23.12 | $23.12 | 12,000 | — | — |
| 2022-02-04 | $23.50 | $23.50 | 26,700 | — | — |
| 2022-02-03 | $24.78 | $24.78 | 17,900 | — | — |
| 2022-02-02 | $25.03 | $25.03 | 30,000 | — | — |
| 2022-02-01 | $22.97 | $22.97 | 44,900 | — | — |
| 2022-01-31 | $23.24 | $23.24 | 16,900 | — | — |
| 2022-01-28 | $20.91 | $20.91 | 28,500 | — | — |
| 2022-01-27 | $21.26 | $21.26 | 21,500 | — | — |
| 2022-01-26 | $21.83 | $21.83 | 33,300 | — | — |
| 2022-01-25 | $23.09 | $23.09 | 25,100 | — | — |
| 2022-01-24 | $23.82 | $23.82 | 57,700 | — | — |
| 2022-01-21 | $22.08 | $22.08 | 17,700 | — | — |
| 2022-01-20 | $22.57 | $22.57 | 11,700 | — | — |
| 2022-01-19 | $23.47 | $23.47 | 12,500 | — | — |
| 2022-01-18 | $22.80 | $22.80 | 43,200 | — | — |
| 2022-01-14 | $24.29 | $24.29 | 31,400 | — | — |
| 2022-01-13 | $26.00 | $26.00 | 15,200 | — | — |
| 2022-01-12 | $26.50 | $26.50 | 17,200 | — | — |
| 2022-01-11 | $26.71 | $26.71 | 13,400 | — | — |
| 2022-01-10 | $27.37 | $27.37 | 18,000 | — | — |
| 2022-01-07 | $27.89 | $27.89 | 22,400 | — | — |
| 2022-01-06 | $27.95 | $27.95 | 17,000 | — | — |
| 2022-01-05 | $29.14 | $29.14 | 58,100 | — | — |
| 2022-01-04 | $27.00 | $27.00 | 61,900 | — | — |
| 2022-01-03 | $30.79 | $30.79 | 22,900 | — | — |