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
- 2004-02-25 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 | $31.77 | $121.34 | 61,200 | — | — |
| 2022-12-29 | $31.80 | $121.45 | 37,900 | — | — |
| 2022-12-28 | $31.46 | $120.15 | 70,200 | — | — |
| 2022-12-27 | $32.19 | $122.94 | 40,300 | — | — |
| 2022-12-23 | $32.10 | $122.60 | 25,300 | — | — |
| 2022-12-22 | $31.52 | $120.38 | 54,800 | — | — |
| 2022-12-21 | $31.83 | $121.57 | 72,900 | — | — |
| 2022-12-20 | $31.36 | $119.77 | 54,200 | — | — |
| 2022-12-19 | $31.31 | $119.58 | 41,800 | — | — |
| 2022-12-16 | $32.07 | $122.48 | 31,700 | — | — |
| 2022-12-15 | $32.79 | $125.23 | 53,400 | — | — |
| 2022-12-14 | $33.28 | $127.11 | 47,000 | — | — |
| 2022-12-13 | $33.29 | $127.14 | 56,700 | — | — |
| 2022-12-12 | $32.95 | $125.85 | 76,600 | — | — |
| 2022-12-09 | $32.07 | $122.48 | 103,100 | — | — |
| 2022-12-08 | $32.23 | $123.10 | 78,500 | — | — |
| 2022-12-07 | $32.06 | $122.45 | 54,000 | — | — |
| 2022-12-06 | $32.00 | $122.22 | 84,900 | — | — |
| 2022-12-05 | $32.64 | $124.66 | 38,600 | — | — |
| 2022-12-02 | $33.37 | $127.45 | 30,600 | — | — |
| 2022-12-01 | $33.53 | $128.06 | 37,700 | — | — |
| 2022-11-30 | $33.54 | $128.10 | 62,900 | — | — |
| 2022-11-29 | $33.14 | $126.57 | 43,200 | — | — |
| 2022-11-28 | $32.59 | $124.47 | 53,000 | — | — |
| 2022-11-25 | $33.21 | $126.84 | 10,300 | — | — |
| 2022-11-23 | $33.00 | $126.04 | 35,400 | — | — |
| 2022-11-22 | $33.26 | $127.03 | 55,600 | — | — |
| 2022-11-21 | $33.11 | $123.74 | 32,100 | — | — |
| 2022-11-18 | $33.42 | $124.90 | 67,900 | — | — |
| 2022-11-17 | $32.87 | $122.85 | 31,300 | — | — |
| 2022-11-16 | $33.68 | $125.87 | 133,300 | — | — |
| 2022-11-15 | $33.55 | $125.39 | 161,300 | — | — |
| 2022-11-14 | $33.66 | $125.80 | 21,600 | — | — |
| 2022-11-11 | $33.61 | $125.61 | 33,500 | — | — |
| 2022-11-10 | $33.89 | $126.66 | 72,200 | — | — |
| 2022-11-09 | $32.58 | $121.76 | 98,700 | — | — |
| 2022-11-08 | $33.91 | $126.73 | 69,300 | — | — |
| 2022-11-07 | $33.75 | $126.14 | 48,900 | — | — |
| 2022-11-04 | $33.74 | $126.10 | 25,500 | — | — |
| 2022-11-03 | $33.28 | $124.38 | 17,300 | — | — |
| 2022-11-02 | $32.85 | $122.77 | 36,300 | — | — |
| 2022-11-01 | $33.62 | $125.65 | 38,800 | — | — |
| 2022-10-31 | $33.32 | $124.53 | 48,000 | — | — |
| 2022-10-28 | $33.18 | $124.01 | 31,100 | — | — |
| 2022-10-27 | $32.86 | $122.81 | 31,000 | — | — |
| 2022-10-26 | $32.47 | $121.35 | 26,000 | — | — |
| 2022-10-25 | $32.23 | $120.46 | 49,100 | — | — |
| 2022-10-24 | $31.60 | $118.10 | 74,300 | — | — |
| 2022-10-21 | $32.02 | $119.67 | 53,300 | — | — |
| 2022-10-20 | $31.59 | $118.06 | 91,500 | — | — |
| 2022-10-19 | $31.69 | $118.44 | 167,400 | — | — |
| 2022-10-18 | $31.74 | $118.62 | 22,700 | — | — |
| 2022-10-17 | $31.17 | $116.49 | 43,300 | — | — |
| 2022-10-14 | $30.23 | $112.98 | 31,600 | — | — |
| 2022-10-13 | $31.25 | $116.79 | 51,000 | — | — |
| 2022-10-12 | $30.23 | $112.98 | 33,600 | — | — |
| 2022-10-11 | $30.80 | $115.11 | 185,400 | — | — |
| 2022-10-10 | $30.27 | $113.13 | 25,200 | — | — |
| 2022-10-07 | $30.92 | $115.56 | 42,400 | — | — |
| 2022-10-06 | $31.62 | $118.18 | 37,500 | — | — |
| 2022-10-05 | $32.43 | $121.20 | 60,300 | — | — |
| 2022-10-04 | $32.52 | $121.54 | 40,400 | — | — |
| 2022-10-03 | $31.25 | $116.79 | 70,500 | — | — |
| 2022-09-30 | $29.95 | $111.93 | 49,200 | — | — |
| 2022-09-29 | $30.44 | $113.77 | 34,700 | — | — |
| 2022-09-28 | $31.05 | $116.05 | 44,000 | — | — |
| 2022-09-27 | $29.98 | $112.05 | 92,600 | — | — |
| 2022-09-26 | $29.78 | $111.30 | 128,700 | — | — |
| 2022-09-23 | $30.71 | $114.77 | 128,300 | — | — |
| 2022-09-22 | $32.54 | $121.61 | 96,800 | — | — |
| 2022-09-21 | $32.96 | $123.18 | 75,700 | — | — |
| 2022-09-20 | $33.41 | $124.87 | 46,300 | — | — |
| 2022-09-19 | $34.04 | $127.22 | 41,100 | — | — |
| 2022-09-16 | $33.60 | $125.58 | 40,200 | — | — |
| 2022-09-15 | $34.46 | $128.79 | 17,200 | — | — |
| 2022-09-14 | $35.12 | $131.26 | 33,300 | — | — |
| 2022-09-13 | $34.42 | $128.64 | 48,400 | — | — |
| 2022-09-12 | $35.75 | $133.61 | 40,500 | — | — |
| 2022-09-09 | $35.24 | $131.71 | 9,300 | — | — |
| 2022-09-08 | $34.66 | $129.54 | 34,500 | — | — |
| 2022-09-07 | $34.28 | $128.12 | 40,600 | — | — |
| 2022-09-06 | $33.92 | $126.77 | 62,400 | — | — |
| 2022-09-02 | $34.26 | $128.04 | 20,800 | — | — |
| 2022-09-01 | $33.96 | $126.92 | 24,900 | — | — |
| 2022-08-31 | $34.14 | $127.59 | 42,000 | — | — |
| 2022-08-30 | $34.28 | $128.12 | 96,600 | — | — |
| 2022-08-29 | $35.17 | $131.44 | 63,400 | — | — |
| 2022-08-26 | $35.15 | $131.37 | 73,800 | — | — |
| 2022-08-25 | $35.85 | $133.99 | 79,900 | — | — |
| 2022-08-24 | $35.88 | $134.10 | 84,600 | — | — |
| 2022-08-23 | $35.16 | $131.41 | 94,800 | — | — |
| 2022-08-22 | $35.55 | $130.21 | 40,700 | — | — |
| 2022-08-19 | $36.03 | $131.97 | 67,100 | — | — |
| 2022-08-18 | $36.15 | $132.41 | 56,400 | — | — |
| 2022-08-17 | $35.40 | $129.66 | 40,500 | — | — |
| 2022-08-16 | $35.47 | $129.92 | 28,000 | — | — |
| 2022-08-15 | $35.14 | $128.71 | 39,300 | — | — |
| 2022-08-12 | $35.18 | $128.86 | 32,500 | — | — |
| 2022-08-11 | $34.72 | $127.17 | 25,900 | — | — |
| 2022-08-10 | $34.08 | $124.83 | 36,800 | — | — |
| 2022-08-09 | $33.45 | $122.52 | 18,800 | — | — |
| 2022-08-08 | $32.97 | $120.76 | 15,200 | — | — |
| 2022-08-05 | $32.59 | $119.37 | 38,100 | — | — |
| 2022-08-04 | $32.36 | $118.53 | 51,100 | — | — |
| 2022-08-03 | $33.17 | $121.49 | 42,300 | — | — |
| 2022-08-02 | $33.29 | $121.93 | 44,400 | — | — |
| 2022-08-01 | $33.55 | $122.88 | 31,800 | — | — |
| 2022-07-29 | $33.41 | $122.37 | 67,800 | — | — |
| 2022-07-28 | $32.84 | $120.28 | 58,500 | — | — |
| 2022-07-27 | $32.17 | $117.83 | 34,100 | — | — |
| 2022-07-26 | $31.79 | $116.44 | 48,300 | — | — |
| 2022-07-25 | $31.32 | $114.72 | 21,800 | — | — |
| 2022-07-22 | $30.18 | $110.54 | 56,900 | — | — |
| 2022-07-21 | $30.35 | $111.16 | 27,800 | — | — |
| 2022-07-20 | $30.49 | $111.68 | 76,900 | — | — |
| 2022-07-19 | $30.08 | $110.18 | 47,300 | — | — |
| 2022-07-18 | $29.50 | $108.05 | 62,700 | — | — |
| 2022-07-15 | $29.17 | $106.84 | 64,700 | — | — |
| 2022-07-14 | $28.83 | $105.60 | 52,100 | — | — |
| 2022-07-13 | $29.18 | $106.88 | 54,400 | — | — |
| 2022-07-12 | $28.95 | $106.04 | 58,800 | — | — |
| 2022-07-11 | $29.39 | $107.65 | 49,300 | — | — |
| 2022-07-08 | $29.56 | $108.27 | 59,100 | — | — |
| 2022-07-07 | $29.54 | $108.20 | 66,400 | — | — |
| 2022-07-06 | $28.43 | $104.13 | 88,300 | — | — |
| 2022-07-05 | $29.06 | $106.44 | 59,000 | — | — |
| 2022-07-01 | $30.07 | $110.14 | 59,000 | — | — |
| 2022-06-30 | $29.58 | $108.34 | 63,000 | — | — |
| 2022-06-29 | $29.70 | $108.78 | 56,600 | — | — |
| 2022-06-28 | $30.25 | $110.80 | 87,300 | — | — |
| 2022-06-27 | $29.65 | $108.60 | 97,600 | — | — |
| 2022-06-24 | $28.94 | $106.00 | 42,400 | — | — |
| 2022-06-23 | $28.13 | $103.03 | 64,500 | — | — |
| 2022-06-22 | $28.27 | $103.55 | 60,000 | — | — |
| 2022-06-21 | $28.95 | $106.04 | 43,300 | — | — |
| 2022-06-17 | $27.57 | $100.98 | 56,400 | — | — |
| 2022-06-16 | $28.08 | $102.85 | 118,500 | — | — |
| 2022-06-15 | $30.09 | $110.21 | 93,900 | — | — |
| 2022-06-14 | $30.52 | $111.79 | 48,500 | — | — |
| 2022-06-13 | $31.25 | $114.46 | 60,500 | — | — |
| 2022-06-10 | $34.18 | $125.19 | 56,200 | — | — |
| 2022-06-09 | $34.62 | $126.80 | 34,500 | — | — |
| 2022-06-08 | $34.64 | $126.88 | 214,900 | — | — |
| 2022-06-07 | $35.31 | $129.33 | 64,500 | — | — |
| 2022-06-06 | $34.93 | $127.94 | 19,300 | — | — |
| 2022-06-03 | $34.69 | $127.06 | 85,400 | — | — |
| 2022-06-02 | $34.84 | $127.61 | 47,300 | — | — |
| 2022-06-01 | $34.64 | $126.88 | 34,400 | — | — |
| 2022-05-31 | $33.84 | $123.95 | 54,900 | — | — |
| 2022-05-27 | $33.91 | $124.20 | 30,300 | — | — |
| 2022-05-26 | $32.81 | $120.17 | 41,000 | — | — |
| 2022-05-25 | $32.48 | $118.97 | 43,000 | — | — |
| 2022-05-24 | $31.98 | $117.13 | 39,700 | — | — |
| 2022-05-23 | $32.01 | $117.24 | 106,200 | — | — |
| 2022-05-20 | $32.85 | $117.72 | 59,100 | — | — |
| 2022-05-19 | $32.42 | $116.18 | 46,700 | — | — |
| 2022-05-18 | $32.20 | $115.39 | 44,500 | — | — |
| 2022-05-17 | $32.77 | $117.43 | 23,900 | — | — |
| 2022-05-16 | $32.32 | $115.82 | 41,200 | — | — |
| 2022-05-13 | $31.51 | $112.92 | 89,100 | — | — |
| 2022-05-12 | $30.03 | $107.61 | 159,700 | — | — |
| 2022-05-11 | $30.86 | $110.59 | 64,600 | — | — |
| 2022-05-10 | $31.03 | $111.20 | 52,300 | — | — |
| 2022-05-09 | $31.46 | $112.74 | 80,800 | — | — |
| 2022-05-06 | $33.94 | $121.63 | 28,400 | — | — |
| 2022-05-05 | $33.45 | $119.87 | 30,000 | — | — |
| 2022-05-04 | $34.70 | $124.35 | 46,300 | — | — |
| 2022-05-03 | $33.41 | $119.73 | 46,700 | — | — |
| 2022-05-02 | $32.79 | $117.51 | 68,800 | — | — |
| 2022-04-29 | $33.43 | $119.80 | 54,400 | — | — |
| 2022-04-28 | $33.65 | $120.59 | 32,600 | — | — |
| 2022-04-27 | $32.65 | $117.00 | 52,400 | — | — |
| 2022-04-26 | $32.46 | $116.32 | 35,500 | — | — |
| 2022-04-25 | $32.64 | $116.97 | 130,300 | — | — |
| 2022-04-22 | $34.11 | $122.24 | 62,000 | — | — |
| 2022-04-21 | $35.43 | $126.97 | 96,800 | — | — |
| 2022-04-20 | $36.56 | $131.02 | 50,400 | — | — |
| 2022-04-19 | $35.78 | $128.22 | 49,300 | — | — |
| 2022-04-18 | $35.00 | $125.43 | 43,700 | — | — |
| 2022-04-14 | $34.73 | $124.46 | 26,900 | — | — |
| 2022-04-13 | $34.75 | $124.53 | 24,500 | — | — |
| 2022-04-12 | $34.76 | $124.56 | 86,900 | — | — |
| 2022-04-11 | $34.36 | $123.13 | 22,300 | — | — |
| 2022-04-08 | $34.92 | $125.14 | 26,400 | — | — |
| 2022-04-07 | $34.69 | $124.31 | 36,800 | — | — |
| 2022-04-06 | $34.82 | $124.78 | 59,700 | — | — |
| 2022-04-05 | $34.63 | $124.10 | 38,400 | — | — |
| 2022-04-04 | $35.23 | $126.25 | 54,300 | — | — |
| 2022-04-01 | $35.08 | $125.71 | 38,600 | — | — |
| 2022-03-31 | $34.56 | $123.85 | 60,700 | — | — |
| 2022-03-30 | $34.48 | $123.56 | 47,300 | — | — |
| 2022-03-29 | $33.96 | $121.70 | 21,500 | — | — |
| 2022-03-28 | $33.54 | $120.19 | 49,100 | — | — |
| 2022-03-25 | $33.71 | $120.80 | 45,200 | — | — |
| 2022-03-24 | $33.11 | $118.65 | 37,500 | — | — |
| 2022-03-23 | $32.73 | $117.29 | 46,600 | — | — |
| 2022-03-22 | $32.20 | $115.39 | 71,400 | — | — |
| 2022-03-21 | $32.18 | $115.32 | 80,000 | — | — |
| 2022-03-18 | $31.63 | $113.35 | 73,000 | — | — |
| 2022-03-17 | $31.90 | $114.32 | 35,200 | — | — |
| 2022-03-16 | $31.19 | $111.77 | 85,400 | — | — |
| 2022-03-15 | $30.96 | $110.95 | 63,100 | — | — |
| 2022-03-14 | $31.13 | $111.56 | 150,500 | — | — |
| 2022-03-11 | $32.06 | $114.89 | 88,300 | — | — |
| 2022-03-10 | $32.72 | $117.25 | 113,300 | — | — |
| 2022-03-09 | $32.06 | $114.89 | 129,800 | — | — |
| 2022-03-08 | $32.48 | $116.39 | 140,600 | — | — |
| 2022-03-07 | $31.92 | $114.39 | 96,600 | — | — |
| 2022-03-04 | $32.16 | $115.25 | 47,200 | — | — |
| 2022-03-03 | $31.53 | $112.99 | 53,800 | — | — |
| 2022-03-02 | $31.64 | $113.38 | 88,800 | — | — |
| 2022-03-01 | $30.48 | $109.23 | 95,500 | — | — |
| 2022-02-28 | $30.25 | $108.40 | 88,800 | — | — |
| 2022-02-25 | $29.43 | $105.46 | 52,500 | — | — |
| 2022-02-24 | $28.66 | $102.71 | 77,400 | — | — |
| 2022-02-23 | $28.50 | $102.13 | 32,100 | — | — |
| 2022-02-22 | $28.41 | $101.81 | 128,700 | — | — |
| 2022-02-18 | $29.05 | $104.10 | 53,600 | — | — |
| 2022-02-17 | $29.38 | $105.29 | 85,900 | — | — |
| 2022-02-16 | $30.16 | $105.54 | 249,700 | — | — |
| 2022-02-15 | $30.20 | $105.68 | 174,500 | — | — |
| 2022-02-14 | $30.33 | $106.13 | 81,800 | — | — |
| 2022-02-11 | $30.80 | $107.78 | 100,700 | — | — |
| 2022-02-10 | $30.24 | $105.82 | 50,300 | — | — |
| 2022-02-09 | $30.65 | $107.25 | 57,200 | — | — |
| 2022-02-08 | $30.28 | $105.96 | 75,500 | — | — |
| 2022-02-07 | $30.74 | $107.57 | 114,900 | — | — |
| 2022-02-04 | $31.02 | $108.55 | 92,500 | — | — |
| 2022-02-03 | $31.11 | $108.86 | 94,100 | — | — |
| 2022-02-02 | $31.47 | $110.12 | 87,500 | — | — |
| 2022-02-01 | $31.20 | $109.18 | 171,900 | — | — |
| 2022-01-31 | $30.53 | $106.83 | 101,500 | — | — |
| 2022-01-28 | $29.87 | $104.52 | 50,800 | — | — |
| 2022-01-27 | $29.70 | $103.93 | 115,900 | — | — |
| 2022-01-26 | $29.48 | $103.16 | 148,200 | — | — |
| 2022-01-25 | $29.50 | $103.23 | 139,200 | — | — |
| 2022-01-24 | $29.02 | $101.55 | 155,800 | — | — |
| 2022-01-21 | $29.02 | $101.55 | 85,000 | — | — |
| 2022-01-20 | $29.56 | $103.44 | 208,900 | — | — |
| 2022-01-19 | $29.69 | $103.89 | 214,700 | — | — |
| 2022-01-18 | $29.22 | $102.25 | 50,000 | — | — |
| 2022-01-14 | $29.55 | $103.40 | 39,500 | — | — |
| 2022-01-13 | $29.37 | $102.77 | 49,200 | — | — |
| 2022-01-12 | $29.57 | $103.47 | 32,000 | — | — |
| 2022-01-11 | $29.41 | $102.91 | 85,400 | — | — |
| 2022-01-10 | $29.31 | $102.56 | 36,300 | — | — |
| 2022-01-07 | $29.48 | $103.16 | 77,500 | — | — |
| 2022-01-06 | $29.30 | $102.53 | 91,000 | — | — |
| 2022-01-05 | $29.08 | $101.76 | 99,300 | — | — |
| 2022-01-04 | $29.35 | $102.70 | 96,100 | — | — |
| 2022-01-03 | $29.00 | $101.48 | 112,400 | — | — |