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
- 2007-12-13 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 | $39.73 | $39.73 | 182,800 | — | — |
| 2022-12-29 | $39.84 | $39.84 | 114,700 | — | — |
| 2022-12-28 | $39.23 | $39.23 | 155,400 | — | — |
| 2022-12-27 | $40.40 | $40.40 | 370,600 | — | — |
| 2022-12-23 | $39.23 | $39.23 | 181,400 | — | — |
| 2022-12-22 | $38.11 | $38.11 | 250,300 | — | — |
| 2022-12-21 | $38.49 | $38.49 | 206,200 | — | — |
| 2022-12-20 | $38.12 | $38.12 | 226,200 | — | — |
| 2022-12-19 | $38.46 | $38.46 | 213,800 | — | — |
| 2022-12-16 | $39.08 | $39.08 | 415,300 | — | — |
| 2022-12-15 | $38.54 | $38.54 | 249,800 | — | — |
| 2022-12-14 | $40.94 | $40.94 | 307,600 | — | — |
| 2022-12-13 | $40.14 | $40.14 | 282,600 | — | — |
| 2022-12-12 | $39.62 | $39.62 | 187,900 | — | — |
| 2022-12-09 | $39.91 | $39.91 | 181,000 | — | — |
| 2022-12-08 | $40.55 | $40.55 | 161,600 | — | — |
| 2022-12-07 | $39.96 | $39.96 | 302,800 | — | — |
| 2022-12-06 | $39.30 | $39.30 | 596,300 | — | — |
| 2022-12-05 | $42.00 | $42.00 | 344,300 | — | — |
| 2022-12-02 | $42.45 | $42.45 | 336,000 | — | — |
| 2022-12-01 | $42.46 | $42.46 | 633,500 | — | — |
| 2022-11-30 | $44.03 | $44.03 | 1,291,900 | — | — |
| 2022-11-29 | $34.88 | $34.88 | 263,300 | — | — |
| 2022-11-28 | $35.45 | $35.45 | 266,600 | — | — |
| 2022-11-25 | $34.66 | $34.66 | 30,900 | — | — |
| 2022-11-23 | $34.76 | $34.76 | 102,900 | — | — |
| 2022-11-22 | $34.72 | $34.72 | 94,600 | — | — |
| 2022-11-21 | $34.49 | $34.49 | 94,800 | — | — |
| 2022-11-18 | $34.53 | $34.53 | 108,300 | — | — |
| 2022-11-17 | $34.24 | $34.24 | 145,000 | — | — |
| 2022-11-16 | $34.07 | $34.07 | 120,800 | — | — |
| 2022-11-15 | $34.50 | $34.50 | 161,900 | — | — |
| 2022-11-14 | $34.58 | $34.58 | 137,800 | — | — |
| 2022-11-11 | $35.61 | $35.61 | 183,600 | — | — |
| 2022-11-10 | $35.22 | $35.22 | 125,300 | — | — |
| 2022-11-09 | $33.65 | $33.65 | 106,700 | — | — |
| 2022-11-08 | $34.55 | $34.55 | 133,700 | — | — |
| 2022-11-07 | $34.23 | $34.23 | 95,800 | — | — |
| 2022-11-04 | $34.48 | $34.48 | 101,300 | — | — |
| 2022-11-03 | $33.80 | $33.80 | 88,300 | — | — |
| 2022-11-02 | $34.09 | $34.09 | 100,400 | — | — |
| 2022-11-01 | $35.28 | $35.28 | 152,700 | — | — |
| 2022-10-31 | $34.38 | $34.38 | 139,000 | — | — |
| 2022-10-28 | $34.20 | $34.20 | 104,500 | — | — |
| 2022-10-27 | $33.09 | $33.09 | 140,700 | — | — |
| 2022-10-26 | $33.00 | $33.00 | 109,800 | — | — |
| 2022-10-25 | $33.14 | $33.14 | 135,000 | — | — |
| 2022-10-24 | $32.60 | $32.60 | 81,800 | — | — |
| 2022-10-21 | $32.36 | $32.36 | 97,800 | — | — |
| 2022-10-20 | $31.15 | $31.15 | 84,900 | — | — |
| 2022-10-19 | $31.83 | $31.83 | 103,300 | — | — |
| 2022-10-18 | $32.45 | $32.45 | 141,100 | — | — |
| 2022-10-17 | $31.78 | $31.78 | 88,400 | — | — |
| 2022-10-14 | $30.62 | $30.62 | 99,500 | — | — |
| 2022-10-13 | $31.61 | $31.61 | 178,600 | — | — |
| 2022-10-12 | $30.56 | $30.56 | 125,100 | — | — |
| 2022-10-11 | $31.02 | $31.02 | 142,100 | — | — |
| 2022-10-10 | $30.65 | $30.65 | 145,400 | — | — |
| 2022-10-07 | $29.92 | $29.92 | 150,800 | — | — |
| 2022-10-06 | $30.75 | $30.75 | 159,900 | — | — |
| 2022-10-05 | $29.79 | $29.79 | 144,900 | — | — |
| 2022-10-04 | $30.09 | $30.09 | 112,200 | — | — |
| 2022-10-03 | $29.07 | $29.07 | 102,400 | — | — |
| 2022-09-30 | $28.26 | $28.26 | 265,700 | — | — |
| 2022-09-29 | $27.77 | $27.77 | 210,200 | — | — |
| 2022-09-28 | $29.50 | $29.50 | 171,200 | — | — |
| 2022-09-27 | $27.63 | $27.63 | 301,500 | — | — |
| 2022-09-26 | $26.51 | $26.51 | 142,700 | — | — |
| 2022-09-23 | $26.52 | $26.52 | 188,800 | — | — |
| 2022-09-22 | $27.46 | $27.46 | 127,900 | — | — |
| 2022-09-21 | $28.06 | $28.06 | 173,600 | — | — |
| 2022-09-20 | $28.10 | $28.10 | 183,300 | — | — |
| 2022-09-19 | $29.19 | $29.19 | 114,100 | — | — |
| 2022-09-16 | $28.81 | $28.81 | 293,000 | — | — |
| 2022-09-15 | $29.40 | $29.40 | 154,600 | — | — |
| 2022-09-14 | $29.84 | $29.84 | 200,500 | — | — |
| 2022-09-13 | $29.52 | $29.52 | 152,500 | — | — |
| 2022-09-12 | $31.55 | $31.55 | 136,900 | — | — |
| 2022-09-09 | $31.74 | $31.74 | 111,600 | — | — |
| 2022-09-08 | $30.95 | $30.95 | 214,200 | — | — |
| 2022-09-07 | $30.96 | $30.96 | 139,800 | — | — |
| 2022-09-06 | $30.12 | $30.12 | 104,200 | — | — |
| 2022-09-02 | $30.33 | $30.33 | 113,600 | — | — |
| 2022-09-01 | $30.29 | $30.29 | 237,700 | — | — |
| 2022-08-31 | $30.78 | $30.78 | 177,000 | — | — |
| 2022-08-30 | $31.94 | $31.94 | 249,300 | — | — |
| 2022-08-29 | $31.56 | $31.56 | 254,100 | — | — |
| 2022-08-26 | $31.97 | $31.97 | 312,400 | — | — |
| 2022-08-25 | $32.80 | $32.80 | 685,400 | — | — |
| 2022-08-24 | $30.95 | $30.95 | 179,400 | — | — |
| 2022-08-23 | $30.79 | $30.79 | 174,300 | — | — |
| 2022-08-22 | $30.15 | $30.15 | 201,100 | — | — |
| 2022-08-19 | $31.68 | $31.68 | 90,600 | — | — |
| 2022-08-18 | $32.28 | $32.28 | 111,100 | — | — |
| 2022-08-17 | $32.36 | $32.36 | 113,700 | — | — |
| 2022-08-16 | $31.72 | $31.72 | 112,900 | — | — |
| 2022-08-15 | $31.52 | $31.52 | 98,300 | — | — |
| 2022-08-12 | $30.89 | $30.89 | 100,000 | — | — |
| 2022-08-11 | $30.31 | $30.31 | 72,300 | — | — |
| 2022-08-10 | $29.90 | $29.90 | 179,500 | — | — |
| 2022-08-09 | $29.38 | $29.38 | 66,300 | — | — |
| 2022-08-08 | $29.59 | $29.59 | 84,600 | — | — |
| 2022-08-05 | $29.56 | $29.56 | 100,000 | — | — |
| 2022-08-04 | $29.39 | $29.39 | 161,100 | — | — |
| 2022-08-03 | $29.69 | $29.69 | 208,900 | — | — |
| 2022-08-02 | $29.11 | $29.11 | 236,500 | — | — |
| 2022-08-01 | $28.68 | $28.68 | 118,300 | — | — |
| 2022-07-29 | $28.13 | $28.13 | 100,100 | — | — |
| 2022-07-28 | $27.10 | $27.10 | 67,000 | — | — |
| 2022-07-27 | $26.51 | $26.51 | 137,600 | — | — |
| 2022-07-26 | $26.03 | $26.03 | 111,000 | — | — |
| 2022-07-25 | $26.01 | $26.01 | 103,800 | — | — |
| 2022-07-22 | $25.86 | $25.86 | 98,000 | — | — |
| 2022-07-21 | $25.92 | $25.92 | 100,700 | — | — |
| 2022-07-20 | $25.80 | $25.80 | 118,200 | — | — |
| 2022-07-19 | $25.49 | $25.49 | 149,100 | — | — |
| 2022-07-18 | $25.03 | $25.03 | 160,200 | — | — |
| 2022-07-15 | $24.09 | $24.09 | 143,200 | — | — |
| 2022-07-14 | $23.42 | $23.42 | 107,000 | — | — |
| 2022-07-13 | $23.52 | $23.52 | 109,300 | — | — |
| 2022-07-12 | $23.65 | $23.65 | 192,100 | — | — |
| 2022-07-11 | $24.70 | $24.70 | 385,800 | — | — |
| 2022-07-08 | $22.85 | $22.85 | 124,000 | — | — |
| 2022-07-07 | $22.74 | $22.74 | 168,100 | — | — |
| 2022-07-06 | $21.68 | $21.68 | 130,500 | — | — |
| 2022-07-05 | $22.20 | $22.20 | 143,500 | — | — |
| 2022-07-01 | $22.72 | $22.72 | 192,000 | — | — |
| 2022-06-30 | $22.41 | $22.41 | 195,900 | — | — |
| 2022-06-29 | $22.75 | $22.75 | 180,800 | — | — |
| 2022-06-28 | $23.95 | $23.95 | 109,800 | — | — |
| 2022-06-27 | $24.41 | $24.41 | 133,500 | — | — |
| 2022-06-24 | $23.77 | $23.77 | 286,900 | — | — |
| 2022-06-23 | $23.17 | $23.17 | 163,500 | — | — |
| 2022-06-22 | $23.69 | $23.69 | 194,200 | — | — |
| 2022-06-21 | $23.48 | $23.48 | 208,100 | — | — |
| 2022-06-17 | $23.98 | $23.98 | 353,600 | — | — |
| 2022-06-16 | $24.29 | $24.29 | 246,500 | — | — |
| 2022-06-15 | $25.31 | $25.31 | 172,400 | — | — |
| 2022-06-14 | $25.24 | $25.24 | 190,200 | — | — |
| 2022-06-13 | $23.97 | $23.97 | 205,400 | — | — |
| 2022-06-10 | $25.35 | $25.35 | 94,100 | — | — |
| 2022-06-09 | $26.90 | $26.90 | 96,100 | — | — |
| 2022-06-08 | $26.94 | $26.94 | 92,800 | — | — |
| 2022-06-07 | $27.33 | $27.33 | 121,800 | — | — |
| 2022-06-06 | $27.69 | $27.69 | 140,900 | — | — |
| 2022-06-03 | $26.84 | $26.84 | 78,200 | — | — |
| 2022-06-02 | $27.26 | $27.26 | 122,200 | — | — |
| 2022-06-01 | $26.23 | $26.23 | 150,300 | — | — |
| 2022-05-31 | $26.41 | $26.41 | 485,400 | — | — |
| 2022-05-27 | $27.44 | $27.44 | 233,800 | — | — |
| 2022-05-26 | $26.81 | $26.81 | 209,000 | — | — |
| 2022-05-25 | $24.90 | $24.90 | 158,100 | — | — |
| 2022-05-24 | $23.56 | $23.56 | 261,200 | — | — |
| 2022-05-23 | $23.99 | $23.99 | 124,400 | — | — |
| 2022-05-20 | $22.93 | $22.93 | 179,200 | — | — |
| 2022-05-19 | $23.60 | $23.60 | 108,000 | — | — |
| 2022-05-18 | $23.43 | $23.43 | 101,700 | — | — |
| 2022-05-17 | $24.61 | $24.61 | 132,900 | — | — |
| 2022-05-16 | $23.64 | $23.64 | 127,400 | — | — |
| 2022-05-13 | $23.24 | $23.24 | 159,400 | — | — |
| 2022-05-12 | $22.62 | $22.62 | 101,700 | — | — |
| 2022-05-11 | $22.34 | $22.34 | 86,900 | — | — |
| 2022-05-10 | $23.02 | $23.02 | 110,300 | — | — |
| 2022-05-09 | $23.20 | $23.20 | 98,200 | — | — |
| 2022-05-06 | $23.79 | $23.79 | 89,900 | — | — |
| 2022-05-05 | $24.15 | $24.15 | 117,200 | — | — |
| 2022-05-04 | $25.37 | $25.37 | 207,600 | — | — |
| 2022-05-03 | $24.61 | $24.61 | 123,200 | — | — |
| 2022-05-02 | $24.02 | $24.02 | 114,100 | — | — |
| 2022-04-29 | $23.58 | $23.58 | 144,600 | — | — |
| 2022-04-28 | $24.17 | $24.17 | 221,200 | — | — |
| 2022-04-27 | $23.89 | $23.89 | 217,300 | — | — |
| 2022-04-26 | $24.47 | $24.47 | 182,200 | — | — |
| 2022-04-25 | $25.80 | $25.80 | 188,300 | — | — |
| 2022-04-22 | $25.91 | $25.91 | 150,900 | — | — |
| 2022-04-21 | $26.52 | $26.52 | 122,600 | — | — |
| 2022-04-20 | $26.53 | $26.53 | 111,300 | — | — |
| 2022-04-19 | $26.59 | $26.59 | 88,400 | — | — |
| 2022-04-18 | $25.87 | $25.87 | 123,900 | — | — |
| 2022-04-14 | $25.90 | $25.90 | 136,700 | — | — |
| 2022-04-13 | $26.01 | $26.01 | 75,800 | — | — |
| 2022-04-12 | $25.62 | $25.62 | 144,200 | — | — |
| 2022-04-11 | $24.78 | $24.78 | 127,200 | — | — |
| 2022-04-08 | $24.71 | $24.71 | 140,600 | — | — |
| 2022-04-07 | $25.47 | $25.47 | 140,600 | — | — |
| 2022-04-06 | $25.33 | $25.33 | 171,100 | — | — |
| 2022-04-05 | $26.07 | $26.07 | 176,200 | — | — |
| 2022-04-04 | $27.98 | $27.98 | 181,600 | — | — |
| 2022-04-01 | $27.85 | $27.85 | 219,500 | — | — |
| 2022-03-31 | $28.26 | $28.26 | 190,500 | — | — |
| 2022-03-30 | $29.35 | $29.35 | 207,800 | — | — |
| 2022-03-29 | $29.65 | $29.65 | 288,200 | — | — |
| 2022-03-28 | $27.88 | $27.88 | 255,900 | — | — |
| 2022-03-25 | $27.56 | $27.56 | 474,900 | — | — |
| 2022-03-24 | $29.61 | $29.61 | 816,700 | — | — |
| 2022-03-23 | $33.40 | $33.40 | 235,100 | — | — |
| 2022-03-22 | $34.25 | $34.25 | 277,500 | — | — |
| 2022-03-21 | $33.33 | $33.33 | 241,800 | — | — |
| 2022-03-18 | $31.14 | $31.14 | 227,400 | — | — |
| 2022-03-17 | $29.87 | $29.87 | 107,200 | — | — |
| 2022-03-16 | $28.99 | $28.99 | 124,000 | — | — |
| 2022-03-15 | $27.84 | $27.84 | 78,400 | — | — |
| 2022-03-14 | $27.65 | $27.65 | 59,000 | — | — |
| 2022-03-11 | $27.80 | $27.80 | 96,600 | — | — |
| 2022-03-10 | $27.97 | $27.97 | 158,100 | — | — |
| 2022-03-09 | $27.16 | $27.16 | 125,100 | — | — |
| 2022-03-08 | $25.97 | $25.97 | 188,900 | — | — |
| 2022-03-07 | $25.88 | $25.88 | 177,500 | — | — |
| 2022-03-04 | $28.29 | $28.29 | 164,400 | — | — |
| 2022-03-03 | $28.80 | $28.80 | 201,200 | — | — |
| 2022-03-02 | $27.09 | $27.09 | 447,400 | — | — |
| 2022-03-01 | $26.86 | $26.86 | 265,800 | — | — |
| 2022-02-28 | $28.33 | $28.33 | 161,900 | — | — |
| 2022-02-25 | $28.59 | $28.59 | 74,900 | — | — |
| 2022-02-24 | $28.13 | $28.13 | 227,000 | — | — |
| 2022-02-23 | $28.31 | $28.31 | 126,000 | — | — |
| 2022-02-22 | $29.00 | $29.00 | 295,400 | — | — |
| 2022-02-18 | $30.62 | $30.62 | 61,800 | — | — |
| 2022-02-17 | $30.55 | $30.55 | 69,000 | — | — |
| 2022-02-16 | $31.55 | $31.55 | 51,400 | — | — |
| 2022-02-15 | $31.47 | $31.47 | 97,400 | — | — |
| 2022-02-14 | $30.11 | $30.11 | 68,800 | — | — |
| 2022-02-11 | $30.33 | $30.33 | 107,700 | — | — |
| 2022-02-10 | $30.97 | $30.97 | 167,000 | — | — |
| 2022-02-09 | $31.99 | $31.99 | 97,500 | — | — |
| 2022-02-08 | $31.35 | $31.35 | 151,100 | — | — |
| 2022-02-07 | $29.77 | $29.77 | 114,400 | — | — |
| 2022-02-04 | $29.69 | $29.69 | 167,700 | — | — |
| 2022-02-03 | $29.97 | $29.97 | 150,300 | — | — |
| 2022-02-02 | $30.57 | $30.57 | 120,200 | — | — |
| 2022-02-01 | $31.37 | $31.37 | 139,500 | — | — |
| 2022-01-31 | $30.80 | $30.80 | 476,800 | — | — |
| 2022-01-28 | $29.45 | $29.45 | 132,000 | — | — |
| 2022-01-27 | $29.44 | $29.44 | 138,700 | — | — |
| 2022-01-26 | $30.23 | $30.23 | 226,400 | — | — |
| 2022-01-25 | $30.00 | $30.00 | 110,300 | — | — |
| 2022-01-24 | $30.62 | $30.62 | 264,300 | — | — |
| 2022-01-21 | $30.03 | $30.03 | 169,200 | — | — |
| 2022-01-20 | $30.91 | $30.91 | 178,200 | — | — |
| 2022-01-19 | $31.88 | $31.88 | 179,200 | — | — |
| 2022-01-18 | $33.46 | $33.46 | 134,400 | — | — |
| 2022-01-14 | $34.04 | $34.04 | 150,600 | — | — |
| 2022-01-13 | $33.71 | $33.71 | 183,100 | — | — |
| 2022-01-12 | $32.73 | $32.73 | 114,200 | — | — |
| 2022-01-11 | $32.61 | $32.61 | 106,400 | — | — |
| 2022-01-10 | $32.42 | $32.42 | 136,400 | — | — |
| 2022-01-07 | $33.45 | $33.45 | 133,100 | — | — |
| 2022-01-06 | $34.14 | $34.14 | 112,200 | — | — |
| 2022-01-05 | $33.90 | $33.90 | 118,200 | — | — |
| 2022-01-04 | $35.39 | $35.39 | 132,300 | — | — |
| 2022-01-03 | $33.96 | $33.96 | 162,100 | — | — |