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
- 2006-02-01 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 | $30.56 | $50.73 | 252,400 | — | — |
| 2022-12-29 | $30.91 | $51.31 | 354,300 | — | — |
| 2022-12-28 | $30.96 | $51.39 | 193,600 | — | — |
| 2022-12-27 | $31.40 | $52.12 | 186,500 | — | — |
| 2022-12-23 | $30.93 | $51.34 | 156,800 | — | — |
| 2022-12-22 | $30.96 | $51.39 | 227,800 | — | — |
| 2022-12-21 | $30.58 | $50.76 | 189,300 | — | — |
| 2022-12-20 | $30.04 | $49.86 | 348,300 | — | — |
| 2022-12-19 | $29.32 | $48.67 | 273,000 | — | — |
| 2022-12-16 | $28.79 | $47.79 | 340,100 | — | — |
| 2022-12-15 | $29.02 | $48.17 | 331,100 | — | — |
| 2022-12-14 | $30.31 | $50.31 | 287,900 | — | — |
| 2022-12-13 | $30.64 | $50.86 | 174,600 | — | — |
| 2022-12-12 | $30.65 | $50.88 | 165,200 | — | — |
| 2022-12-09 | $31.26 | $51.89 | 118,000 | — | — |
| 2022-12-08 | $31.24 | $51.85 | 181,900 | — | — |
| 2022-12-07 | $30.72 | $50.99 | 108,800 | — | — |
| 2022-12-06 | $31.09 | $51.61 | 215,600 | — | — |
| 2022-12-05 | $30.76 | $51.06 | 205,800 | — | — |
| 2022-12-02 | $31.55 | $52.37 | 143,400 | — | — |
| 2022-12-01 | $30.83 | $51.17 | 161,600 | — | — |
| 2022-11-30 | $31.49 | $52.27 | 144,100 | — | — |
| 2022-11-29 | $31.00 | $51.46 | 122,500 | — | — |
| 2022-11-28 | $30.06 | $49.90 | 209,700 | — | — |
| 2022-11-25 | $31.21 | $51.81 | 94,500 | — | — |
| 2022-11-23 | $30.92 | $51.32 | 132,100 | — | — |
| 2022-11-22 | $30.57 | $50.74 | 283,600 | — | — |
| 2022-11-21 | $30.13 | $50.01 | 449,400 | — | — |
| 2022-11-18 | $30.63 | $50.84 | 120,700 | — | — |
| 2022-11-17 | $31.41 | $52.14 | 272,800 | — | — |
| 2022-11-16 | $31.71 | $52.64 | 302,700 | — | — |
| 2022-11-15 | $32.21 | $53.47 | 269,200 | — | — |
| 2022-11-14 | $32.60 | $54.11 | 467,500 | — | — |
| 2022-11-11 | $32.19 | $51.94 | 547,600 | — | — |
| 2022-11-10 | $30.63 | $49.42 | 281,400 | — | — |
| 2022-11-09 | $29.85 | $48.16 | 190,600 | — | — |
| 2022-11-08 | $30.47 | $49.16 | 274,800 | — | — |
| 2022-11-07 | $30.63 | $49.42 | 269,300 | — | — |
| 2022-11-04 | $30.93 | $49.90 | 515,500 | — | — |
| 2022-11-03 | $27.69 | $44.68 | 426,400 | — | — |
| 2022-11-02 | $27.63 | $44.58 | 251,300 | — | — |
| 2022-11-01 | $29.01 | $46.81 | 186,000 | — | — |
| 2022-10-31 | $28.79 | $46.45 | 170,700 | — | — |
| 2022-10-28 | $28.49 | $45.97 | 291,000 | — | — |
| 2022-10-27 | $28.94 | $46.69 | 181,500 | — | — |
| 2022-10-26 | $29.09 | $46.94 | 141,300 | — | — |
| 2022-10-25 | $28.84 | $46.53 | 234,100 | — | — |
| 2022-10-24 | $28.30 | $45.66 | 246,900 | — | — |
| 2022-10-21 | $28.84 | $46.53 | 219,300 | — | — |
| 2022-10-20 | $27.85 | $44.94 | 252,700 | — | — |
| 2022-10-19 | $27.37 | $44.16 | 124,500 | — | — |
| 2022-10-18 | $27.79 | $44.84 | 258,600 | — | — |
| 2022-10-17 | $27.64 | $44.60 | 262,200 | — | — |
| 2022-10-14 | $27.14 | $43.79 | 396,500 | — | — |
| 2022-10-13 | $29.03 | $46.84 | 179,000 | — | — |
| 2022-10-12 | $28.36 | $45.76 | 129,100 | — | — |
| 2022-10-11 | $28.34 | $45.73 | 145,100 | — | — |
| 2022-10-10 | $28.36 | $45.76 | 224,500 | — | — |
| 2022-10-07 | $28.01 | $45.19 | 265,600 | — | — |
| 2022-10-06 | $28.63 | $46.19 | 219,200 | — | — |
| 2022-10-05 | $29.26 | $47.21 | 261,300 | — | — |
| 2022-10-04 | $29.81 | $48.10 | 275,700 | — | — |
| 2022-10-03 | $28.93 | $46.68 | 171,800 | — | — |
| 2022-09-30 | $27.39 | $44.19 | 241,400 | — | — |
| 2022-09-29 | $27.23 | $43.94 | 299,000 | — | — |
| 2022-09-28 | $27.47 | $44.32 | 207,000 | — | — |
| 2022-09-27 | $27.35 | $44.13 | 331,300 | — | — |
| 2022-09-26 | $26.75 | $43.16 | 366,100 | — | — |
| 2022-09-23 | $27.88 | $44.98 | 336,500 | — | — |
| 2022-09-22 | $29.45 | $47.52 | 251,000 | — | — |
| 2022-09-21 | $28.93 | $46.68 | 295,400 | — | — |
| 2022-09-20 | $28.85 | $46.55 | 266,900 | — | — |
| 2022-09-19 | $29.30 | $47.27 | 297,100 | — | — |
| 2022-09-16 | $28.26 | $45.60 | 281,600 | — | — |
| 2022-09-15 | $28.60 | $46.15 | 242,100 | — | — |
| 2022-09-14 | $29.11 | $46.97 | 352,700 | — | — |
| 2022-09-13 | $30.37 | $49.00 | 155,000 | — | — |
| 2022-09-12 | $31.51 | $50.84 | 256,400 | — | — |
| 2022-09-09 | $31.95 | $51.55 | 346,500 | — | — |
| 2022-09-08 | $30.42 | $49.08 | 393,200 | — | — |
| 2022-09-07 | $29.40 | $47.44 | 558,900 | — | — |
| 2022-09-06 | $29.41 | $47.45 | 658,900 | — | — |
| 2022-09-02 | $29.67 | $47.87 | 1,085,000 | — | — |
| 2022-09-01 | $29.53 | $47.65 | 859,900 | — | — |
| 2022-08-31 | $30.81 | $49.71 | 612,800 | — | — |
| 2022-08-30 | $31.34 | $50.57 | 268,400 | — | — |
| 2022-08-29 | $32.73 | $52.81 | 240,900 | — | — |
| 2022-08-26 | $32.20 | $51.95 | 299,400 | — | — |
| 2022-08-25 | $34.08 | $54.99 | 361,100 | — | — |
| 2022-08-24 | $32.22 | $51.99 | 642,800 | — | — |
| 2022-08-23 | $32.74 | $52.83 | 771,000 | — | — |
| 2022-08-22 | $31.91 | $51.49 | 541,400 | — | — |
| 2022-08-19 | $32.25 | $52.03 | 360,500 | — | — |
| 2022-08-18 | $33.22 | $53.60 | 277,300 | — | — |
| 2022-08-17 | $33.45 | $53.97 | 239,900 | — | — |
| 2022-08-16 | $34.95 | $56.39 | 252,300 | — | — |
| 2022-08-15 | $34.88 | $56.28 | 241,600 | — | — |
| 2022-08-12 | $35.48 | $57.25 | 239,500 | — | — |
| 2022-08-11 | $34.96 | $56.41 | 277,900 | — | — |
| 2022-08-10 | $34.70 | $55.99 | 462,900 | — | — |
| 2022-08-09 | $33.80 | $54.54 | 567,700 | — | — |
| 2022-08-08 | $33.86 | $54.63 | 682,500 | — | — |
| 2022-08-05 | $34.50 | $55.67 | 195,500 | — | — |
| 2022-08-04 | $34.21 | $55.20 | 250,900 | — | — |
| 2022-08-03 | $34.02 | $54.89 | 371,400 | — | — |
| 2022-08-02 | $34.69 | $55.97 | 390,000 | — | — |
| 2022-08-01 | $34.92 | $56.34 | 638,300 | — | — |
| 2022-07-29 | $35.43 | $57.17 | 399,100 | — | — |
| 2022-07-28 | $35.00 | $56.47 | 213,900 | — | — |
| 2022-07-27 | $34.57 | $55.78 | 196,500 | — | — |
| 2022-07-26 | $33.78 | $54.50 | 215,800 | — | — |
| 2022-07-25 | $34.01 | $54.87 | 305,200 | — | — |
| 2022-07-22 | $33.10 | $53.41 | 282,400 | — | — |
| 2022-07-21 | $33.49 | $54.04 | 400,100 | — | — |
| 2022-07-20 | $33.59 | $54.20 | 411,400 | — | — |
| 2022-07-19 | $33.02 | $53.28 | 710,100 | — | — |
| 2022-07-18 | $31.25 | $50.42 | 543,600 | — | — |
| 2022-07-15 | $31.09 | $50.16 | 587,500 | — | — |
| 2022-07-14 | $30.76 | $49.63 | 635,200 | — | — |
| 2022-07-13 | $33.78 | $54.50 | 232,900 | — | — |
| 2022-07-12 | $33.92 | $54.73 | 182,500 | — | — |
| 2022-07-11 | $34.35 | $55.42 | 426,500 | — | — |
| 2022-07-08 | $34.61 | $55.84 | 394,800 | — | — |
| 2022-07-07 | $35.42 | $57.15 | 219,100 | — | — |
| 2022-07-06 | $34.09 | $55.00 | 580,000 | — | — |
| 2022-07-05 | $35.05 | $56.55 | 536,300 | — | — |
| 2022-07-01 | $36.15 | $58.33 | 353,900 | — | — |
| 2022-06-30 | $36.09 | $58.23 | 346,700 | — | — |
| 2022-06-29 | $36.60 | $59.05 | 318,800 | — | — |
| 2022-06-28 | $37.38 | $60.31 | 310,500 | — | — |
| 2022-06-27 | $37.66 | $60.76 | 483,100 | — | — |
| 2022-06-24 | $37.67 | $60.78 | 463,600 | — | — |
| 2022-06-23 | $38.02 | $61.34 | 1,475,400 | — | — |
| 2022-06-22 | $37.30 | $60.18 | 832,300 | — | — |
| 2022-06-21 | $38.01 | $61.33 | 419,000 | — | — |
| 2022-06-17 | $36.91 | $59.55 | 461,600 | — | — |
| 2022-06-16 | $37.22 | $60.05 | 325,000 | — | — |
| 2022-06-15 | $39.09 | $63.07 | 361,000 | — | — |
| 2022-06-14 | $37.66 | $60.76 | 281,800 | — | — |
| 2022-06-13 | $37.76 | $60.93 | 263,900 | — | — |
| 2022-06-10 | $39.91 | $64.39 | 261,200 | — | — |
| 2022-06-09 | $40.54 | $65.41 | 326,000 | — | — |
| 2022-06-08 | $42.44 | $68.48 | 299,100 | — | — |
| 2022-06-07 | $44.02 | $71.03 | 258,600 | — | — |
| 2022-06-06 | $44.10 | $71.15 | 300,200 | — | — |
| 2022-06-03 | $43.72 | $70.54 | 164,900 | — | — |
| 2022-06-02 | $44.04 | $71.06 | 493,400 | — | — |
| 2022-06-01 | $43.59 | $70.33 | 329,900 | — | — |
| 2022-05-31 | $43.97 | $70.94 | 294,300 | — | — |
| 2022-05-27 | $44.77 | $72.24 | 430,400 | — | — |
| 2022-05-26 | $44.56 | $71.90 | 322,100 | — | — |
| 2022-05-25 | $42.78 | $69.02 | 298,100 | — | — |
| 2022-05-24 | $42.27 | $68.20 | 273,600 | — | — |
| 2022-05-23 | $43.03 | $69.43 | 326,800 | — | — |
| 2022-05-20 | $41.20 | $66.48 | 298,300 | — | — |
| 2022-05-19 | $39.91 | $64.39 | 426,600 | — | — |
| 2022-05-18 | $39.35 | $63.49 | 378,900 | — | — |
| 2022-05-17 | $41.62 | $67.15 | 469,400 | — | — |
| 2022-05-16 | $40.31 | $65.04 | 536,300 | — | — |
| 2022-05-13 | $39.73 | $64.10 | 284,800 | — | — |
| 2022-05-12 | $39.21 | $63.26 | 320,100 | — | — |
| 2022-05-11 | $39.71 | $64.07 | 470,100 | — | — |
| 2022-05-10 | $38.69 | $62.43 | 444,400 | — | — |
| 2022-05-09 | $38.67 | $62.39 | 544,800 | — | — |
| 2022-05-06 | $39.58 | $63.86 | 575,000 | — | — |
| 2022-05-05 | $40.80 | $65.83 | 537,200 | — | — |
| 2022-05-04 | $45.71 | $70.85 | 619,100 | — | — |
| 2022-05-03 | $46.66 | $72.32 | 1,643,000 | — | — |
| 2022-05-02 | $43.98 | $68.17 | 888,400 | — | — |
| 2022-04-29 | $42.90 | $66.49 | 600,500 | — | — |
| 2022-04-28 | $44.07 | $68.31 | 444,000 | — | — |
| 2022-04-27 | $43.36 | $67.21 | 844,600 | — | — |
| 2022-04-26 | $40.05 | $62.08 | 408,700 | — | — |
| 2022-04-25 | $41.81 | $64.80 | 709,900 | — | — |
| 2022-04-22 | $43.75 | $67.81 | 437,200 | — | — |
| 2022-04-21 | $46.09 | $71.44 | 616,200 | — | — |
| 2022-04-20 | $47.69 | $73.92 | 560,800 | — | — |
| 2022-04-19 | $49.66 | $76.97 | 387,700 | — | — |
| 2022-04-18 | $49.08 | $76.07 | 457,500 | — | — |
| 2022-04-14 | $48.45 | $75.09 | 488,500 | — | — |
| 2022-04-13 | $49.54 | $76.78 | 302,000 | — | — |
| 2022-04-12 | $48.14 | $74.61 | 423,600 | — | — |
| 2022-04-11 | $48.86 | $75.73 | 630,400 | — | — |
| 2022-04-08 | $49.02 | $75.98 | 514,300 | — | — |
| 2022-04-07 | $47.97 | $74.35 | 571,200 | — | — |
| 2022-04-06 | $47.30 | $73.31 | 388,300 | — | — |
| 2022-04-05 | $46.80 | $72.54 | 387,800 | — | — |
| 2022-04-04 | $47.08 | $72.97 | 386,500 | — | — |
| 2022-04-01 | $47.22 | $73.19 | 544,100 | — | — |
| 2022-03-31 | $45.65 | $70.75 | 276,300 | — | — |
| 2022-03-30 | $45.94 | $71.20 | 205,200 | — | — |
| 2022-03-29 | $46.23 | $71.65 | 537,900 | — | — |
| 2022-03-28 | $45.81 | $71.00 | 400,000 | — | — |
| 2022-03-25 | $46.90 | $72.69 | 498,700 | — | — |
| 2022-03-24 | $45.96 | $71.24 | 630,000 | — | — |
| 2022-03-23 | $44.36 | $68.76 | 482,600 | — | — |
| 2022-03-22 | $43.71 | $67.75 | 342,600 | — | — |
| 2022-03-21 | $44.00 | $68.20 | 462,200 | — | — |
| 2022-03-18 | $42.66 | $66.12 | 583,900 | — | — |
| 2022-03-17 | $42.37 | $65.67 | 522,500 | — | — |
| 2022-03-16 | $41.86 | $64.88 | 391,100 | — | — |
| 2022-03-15 | $39.73 | $61.58 | 421,400 | — | — |
| 2022-03-14 | $39.77 | $61.64 | 759,700 | — | — |
| 2022-03-11 | $40.75 | $63.16 | 336,900 | — | — |
| 2022-03-10 | $40.40 | $62.62 | 466,900 | — | — |
| 2022-03-09 | $39.06 | $60.54 | 526,600 | — | — |
| 2022-03-08 | $37.39 | $57.95 | 658,000 | — | — |
| 2022-03-07 | $39.26 | $60.85 | 545,800 | — | — |
| 2022-03-04 | $41.04 | $63.61 | 571,200 | — | — |
| 2022-03-03 | $42.29 | $65.55 | 981,700 | — | — |
| 2022-03-02 | $41.04 | $63.61 | 1,077,300 | — | — |
| 2022-03-01 | $38.88 | $60.26 | 1,249,600 | — | — |
| 2022-02-28 | $39.28 | $60.88 | 1,648,600 | — | — |
| 2022-02-25 | $39.43 | $61.11 | 965,900 | — | — |
| 2022-02-24 | $37.10 | $57.50 | 1,394,300 | — | — |
| 2022-02-23 | $37.05 | $57.43 | 1,047,900 | — | — |
| 2022-02-22 | $36.57 | $56.68 | 992,300 | — | — |
| 2022-02-18 | $37.15 | $57.58 | 1,315,600 | — | — |
| 2022-02-17 | $36.75 | $56.96 | 1,712,300 | — | — |
| 2022-02-16 | $38.51 | $59.69 | 3,902,500 | — | — |
| 2022-02-15 | $43.32 | $67.14 | 353,500 | — | — |
| 2022-02-14 | $42.52 | $65.90 | 297,000 | — | — |
| 2022-02-11 | $42.18 | $65.38 | 642,700 | — | — |
| 2022-02-10 | $44.46 | $68.91 | 575,300 | — | — |
| 2022-02-09 | $43.71 | $67.75 | 420,900 | — | — |
| 2022-02-08 | $43.26 | $67.05 | 431,700 | — | — |
| 2022-02-07 | $41.67 | $64.59 | 387,600 | — | — |
| 2022-02-04 | $41.68 | $64.60 | 741,300 | — | — |
| 2022-02-03 | $40.15 | $62.23 | 1,309,600 | — | — |
| 2022-02-02 | $41.92 | $64.97 | 741,500 | — | — |
| 2022-02-01 | $41.38 | $64.14 | 2,804,600 | — | — |
| 2022-01-31 | $40.28 | $62.43 | 874,900 | — | — |
| 2022-01-28 | $41.06 | $63.64 | 1,428,100 | — | — |
| 2022-01-27 | $40.95 | $63.47 | 792,800 | — | — |
| 2022-01-26 | $42.09 | $65.24 | 493,800 | — | — |
| 2022-01-25 | $41.01 | $63.56 | 599,300 | — | — |
| 2022-01-24 | $41.32 | $64.04 | 835,200 | — | — |
| 2022-01-21 | $42.60 | $66.03 | 964,400 | — | — |
| 2022-01-20 | $45.64 | $70.74 | 760,300 | — | — |
| 2022-01-19 | $46.28 | $71.73 | 522,900 | — | — |
| 2022-01-18 | $45.64 | $70.74 | 392,300 | — | — |
| 2022-01-14 | $46.56 | $72.17 | 281,100 | — | — |
| 2022-01-13 | $46.91 | $72.71 | 570,100 | — | — |
| 2022-01-12 | $48.05 | $74.47 | 551,300 | — | — |
| 2022-01-11 | $46.19 | $71.59 | 479,000 | — | — |
| 2022-01-10 | $46.40 | $71.92 | 667,800 | — | — |
| 2022-01-07 | $48.28 | $74.83 | 759,400 | — | — |
| 2022-01-06 | $48.30 | $74.86 | 710,800 | — | — |
| 2022-01-05 | $48.03 | $74.44 | 2,219,700 | — | — |
| 2022-01-04 | $45.71 | $70.85 | 1,054,700 | — | — |
| 2022-01-03 | $44.57 | $69.08 | 957,600 | — | — |