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
- 2002-03-21 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 | $33.80 | $43.68 | 298,300 | — | — |
| 2022-12-29 | $33.95 | $43.88 | 300,800 | — | — |
| 2022-12-28 | $33.63 | $43.46 | 382,200 | — | — |
| 2022-12-27 | $33.90 | $43.81 | 341,300 | — | — |
| 2022-12-23 | $33.52 | $43.32 | 198,500 | — | — |
| 2022-12-22 | $33.30 | $43.04 | 361,700 | — | — |
| 2022-12-21 | $33.37 | $43.13 | 408,700 | — | — |
| 2022-12-20 | $32.79 | $42.38 | 394,200 | — | — |
| 2022-12-19 | $32.91 | $42.53 | 657,200 | — | — |
| 2022-12-16 | $32.12 | $41.51 | 1,498,900 | — | — |
| 2022-12-15 | $32.71 | $42.28 | 894,400 | — | — |
| 2022-12-14 | $33.30 | $43.04 | 608,000 | — | — |
| 2022-12-13 | $34.41 | $44.19 | 778,400 | — | — |
| 2022-12-12 | $35.47 | $45.55 | 447,300 | — | — |
| 2022-12-09 | $35.46 | $45.54 | 354,000 | — | — |
| 2022-12-08 | $36.07 | $46.32 | 402,100 | — | — |
| 2022-12-07 | $36.00 | $46.23 | 375,000 | — | — |
| 2022-12-06 | $35.89 | $46.09 | 542,500 | — | — |
| 2022-12-05 | $35.98 | $46.20 | 731,000 | — | — |
| 2022-12-02 | $38.53 | $49.48 | 314,200 | — | — |
| 2022-12-01 | $38.68 | $49.67 | 336,700 | — | — |
| 2022-11-30 | $38.97 | $50.04 | 913,000 | — | — |
| 2022-11-29 | $38.39 | $49.30 | 361,900 | — | — |
| 2022-11-28 | $38.33 | $49.22 | 352,700 | — | — |
| 2022-11-25 | $39.13 | $50.25 | 163,200 | — | — |
| 2022-11-23 | $39.10 | $50.21 | 501,700 | — | — |
| 2022-11-22 | $39.17 | $50.30 | 562,600 | — | — |
| 2022-11-21 | $38.29 | $49.17 | 572,600 | — | — |
| 2022-11-18 | $37.69 | $48.40 | 877,100 | — | — |
| 2022-11-17 | $36.95 | $47.45 | 590,900 | — | — |
| 2022-11-16 | $37.03 | $47.55 | 525,100 | — | — |
| 2022-11-15 | $37.69 | $48.40 | 513,800 | — | — |
| 2022-11-14 | $37.43 | $48.07 | 417,300 | — | — |
| 2022-11-11 | $37.73 | $48.45 | 629,400 | — | — |
| 2022-11-10 | $38.45 | $49.38 | 768,200 | — | — |
| 2022-11-09 | $37.53 | $48.19 | 449,300 | — | — |
| 2022-11-08 | $37.87 | $48.63 | 501,900 | — | — |
| 2022-11-07 | $38.29 | $49.17 | 640,900 | — | — |
| 2022-11-04 | $38.72 | $49.72 | 522,000 | — | — |
| 2022-11-03 | $37.82 | $48.57 | 336,600 | — | — |
| 2022-11-02 | $38.15 | $48.99 | 616,500 | — | — |
| 2022-11-01 | $38.57 | $49.53 | 637,200 | — | — |
| 2022-10-31 | $38.50 | $49.44 | 631,000 | — | — |
| 2022-10-28 | $38.60 | $49.57 | 780,400 | — | — |
| 2022-10-27 | $37.44 | $48.08 | 695,500 | — | — |
| 2022-10-26 | $37.44 | $48.08 | 480,800 | — | — |
| 2022-10-25 | $37.52 | $48.18 | 786,100 | — | — |
| 2022-10-24 | $36.86 | $47.33 | 526,900 | — | — |
| 2022-10-21 | $36.17 | $46.45 | 781,900 | — | — |
| 2022-10-20 | $35.04 | $45.00 | 744,300 | — | — |
| 2022-10-19 | $36.40 | $46.74 | 886,300 | — | — |
| 2022-10-18 | $36.78 | $47.23 | 743,800 | — | — |
| 2022-10-17 | $36.64 | $47.05 | 816,900 | — | — |
| 2022-10-14 | $36.04 | $46.28 | 447,800 | — | — |
| 2022-10-13 | $36.44 | $46.79 | 735,400 | — | — |
| 2022-10-12 | $35.01 | $44.96 | 511,100 | — | — |
| 2022-10-11 | $35.29 | $45.32 | 697,900 | — | — |
| 2022-10-10 | $34.83 | $44.73 | 479,000 | — | — |
| 2022-10-07 | $34.80 | $44.69 | 566,100 | — | — |
| 2022-10-06 | $35.37 | $45.42 | 491,500 | — | — |
| 2022-10-05 | $35.26 | $45.28 | 418,600 | — | — |
| 2022-10-04 | $35.03 | $44.98 | 615,700 | — | — |
| 2022-10-03 | $33.51 | $43.03 | 799,500 | — | — |
| 2022-09-30 | $33.10 | $42.51 | 740,400 | — | — |
| 2022-09-29 | $33.20 | $42.63 | 600,200 | — | — |
| 2022-09-28 | $33.64 | $43.20 | 952,600 | — | — |
| 2022-09-27 | $32.57 | $41.83 | 562,800 | — | — |
| 2022-09-26 | $33.06 | $42.45 | 561,900 | — | — |
| 2022-09-23 | $32.85 | $42.18 | 690,000 | — | — |
| 2022-09-22 | $33.65 | $43.21 | 1,071,100 | — | — |
| 2022-09-21 | $33.98 | $43.64 | 575,200 | — | — |
| 2022-09-20 | $34.25 | $43.98 | 458,400 | — | — |
| 2022-09-19 | $34.10 | $43.79 | 539,800 | — | — |
| 2022-09-16 | $33.66 | $43.22 | 1,338,000 | — | — |
| 2022-09-15 | $33.33 | $42.80 | 723,700 | — | — |
| 2022-09-14 | $32.76 | $42.07 | 764,800 | — | — |
| 2022-09-13 | $33.15 | $42.29 | 699,200 | — | — |
| 2022-09-12 | $34.02 | $43.40 | 540,300 | — | — |
| 2022-09-09 | $33.13 | $42.26 | 439,200 | — | — |
| 2022-09-08 | $32.53 | $41.50 | 580,000 | — | — |
| 2022-09-07 | $31.87 | $40.65 | 539,800 | — | — |
| 2022-09-06 | $31.47 | $40.14 | 342,400 | — | — |
| 2022-09-02 | $32.31 | $41.22 | 323,200 | — | — |
| 2022-09-01 | $32.60 | $41.59 | 710,000 | — | — |
| 2022-08-31 | $33.53 | $42.77 | 382,500 | — | — |
| 2022-08-30 | $33.57 | $42.82 | 280,600 | — | — |
| 2022-08-29 | $33.64 | $42.91 | 371,200 | — | — |
| 2022-08-26 | $34.30 | $43.75 | 389,400 | — | — |
| 2022-08-25 | $35.00 | $44.65 | 303,400 | — | — |
| 2022-08-24 | $34.55 | $44.07 | 294,000 | — | — |
| 2022-08-23 | $34.51 | $44.02 | 327,300 | — | — |
| 2022-08-22 | $34.69 | $44.25 | 454,600 | — | — |
| 2022-08-19 | $36.10 | $46.05 | 872,700 | — | — |
| 2022-08-18 | $36.18 | $46.15 | 240,400 | — | — |
| 2022-08-17 | $36.16 | $46.13 | 314,200 | — | — |
| 2022-08-16 | $36.53 | $46.60 | 552,100 | — | — |
| 2022-08-15 | $35.90 | $45.80 | 344,800 | — | — |
| 2022-08-12 | $35.70 | $45.54 | 288,200 | — | — |
| 2022-08-11 | $35.19 | $44.89 | 257,400 | — | — |
| 2022-08-10 | $34.66 | $44.21 | 514,100 | — | — |
| 2022-08-09 | $34.50 | $44.01 | 791,600 | — | — |
| 2022-08-08 | $34.21 | $43.64 | 532,600 | — | — |
| 2022-08-05 | $34.23 | $43.66 | 288,200 | — | — |
| 2022-08-04 | $33.99 | $43.36 | 347,800 | — | — |
| 2022-08-03 | $34.23 | $43.66 | 372,900 | — | — |
| 2022-08-02 | $33.83 | $43.15 | 359,800 | — | — |
| 2022-08-01 | $34.00 | $43.37 | 448,400 | — | — |
| 2022-07-29 | $34.03 | $43.41 | 537,400 | — | — |
| 2022-07-28 | $33.46 | $42.68 | 458,600 | — | — |
| 2022-07-27 | $32.99 | $42.08 | 364,200 | — | — |
| 2022-07-26 | $32.35 | $41.27 | 336,600 | — | — |
| 2022-07-25 | $32.41 | $41.34 | 429,000 | — | — |
| 2022-07-22 | $32.12 | $40.97 | 606,500 | — | — |
| 2022-07-21 | $32.08 | $40.92 | 594,500 | — | — |
| 2022-07-20 | $32.26 | $41.15 | 765,500 | — | — |
| 2022-07-19 | $32.32 | $41.23 | 564,900 | — | — |
| 2022-07-18 | $31.15 | $39.74 | 432,300 | — | — |
| 2022-07-15 | $31.15 | $39.74 | 470,800 | — | — |
| 2022-07-14 | $30.01 | $38.28 | 631,500 | — | — |
| 2022-07-13 | $30.46 | $38.86 | 387,800 | — | — |
| 2022-07-12 | $31.00 | $39.54 | 436,000 | — | — |
| 2022-07-11 | $30.80 | $39.29 | 443,100 | — | — |
| 2022-07-08 | $30.87 | $39.38 | 275,400 | — | — |
| 2022-07-07 | $30.97 | $39.51 | 382,300 | — | — |
| 2022-07-06 | $30.76 | $39.24 | 383,600 | — | — |
| 2022-07-05 | $31.04 | $39.60 | 603,300 | — | — |
| 2022-07-01 | $30.98 | $39.52 | 526,600 | — | — |
| 2022-06-30 | $30.19 | $38.51 | 478,000 | — | — |
| 2022-06-29 | $30.11 | $38.41 | 382,600 | — | — |
| 2022-06-28 | $30.06 | $38.35 | 383,700 | — | — |
| 2022-06-27 | $30.67 | $39.12 | 302,400 | — | — |
| 2022-06-24 | $30.55 | $38.97 | 864,000 | — | — |
| 2022-06-23 | $29.62 | $37.78 | 420,800 | — | — |
| 2022-06-22 | $29.76 | $37.96 | 521,600 | — | — |
| 2022-06-21 | $30.10 | $38.40 | 800,000 | — | — |
| 2022-06-17 | $28.94 | $36.92 | 1,775,100 | — | — |
| 2022-06-16 | $27.96 | $35.67 | 721,800 | — | — |
| 2022-06-15 | $28.94 | $36.92 | 693,400 | — | — |
| 2022-06-14 | $28.69 | $36.60 | 423,200 | — | — |
| 2022-06-13 | $28.64 | $36.27 | 576,200 | — | — |
| 2022-06-10 | $29.50 | $37.36 | 676,900 | — | — |
| 2022-06-09 | $30.07 | $38.08 | 525,200 | — | — |
| 2022-06-08 | $31.20 | $39.51 | 465,400 | — | — |
| 2022-06-07 | $32.10 | $40.65 | 503,300 | — | — |
| 2022-06-06 | $31.72 | $40.17 | 495,600 | — | — |
| 2022-06-03 | $31.60 | $40.01 | 543,800 | — | — |
| 2022-06-02 | $31.94 | $40.45 | 547,800 | — | — |
| 2022-06-01 | $31.22 | $39.53 | 434,300 | — | — |
| 2022-05-31 | $31.43 | $39.80 | 515,000 | — | — |
| 2022-05-27 | $31.89 | $40.38 | 351,700 | — | — |
| 2022-05-26 | $31.23 | $39.55 | 282,100 | — | — |
| 2022-05-25 | $30.58 | $38.72 | 365,300 | — | — |
| 2022-05-24 | $30.30 | $38.37 | 553,400 | — | — |
| 2022-05-23 | $30.57 | $38.71 | 484,600 | — | — |
| 2022-05-20 | $29.86 | $37.81 | 493,500 | — | — |
| 2022-05-19 | $29.67 | $37.57 | 594,500 | — | — |
| 2022-05-18 | $29.93 | $37.90 | 664,700 | — | — |
| 2022-05-17 | $30.41 | $38.51 | 360,500 | — | — |
| 2022-05-16 | $29.54 | $37.41 | 350,000 | — | — |
| 2022-05-13 | $29.82 | $37.76 | 370,800 | — | — |
| 2022-05-12 | $29.86 | $37.81 | 486,700 | — | — |
| 2022-05-11 | $29.53 | $37.39 | 592,100 | — | — |
| 2022-05-10 | $29.84 | $37.79 | 491,000 | — | — |
| 2022-05-09 | $30.24 | $38.29 | 431,100 | — | — |
| 2022-05-06 | $30.10 | $38.12 | 448,500 | — | — |
| 2022-05-05 | $30.70 | $38.87 | 377,600 | — | — |
| 2022-05-04 | $31.69 | $40.13 | 449,200 | — | — |
| 2022-05-03 | $30.55 | $38.68 | 448,900 | — | — |
| 2022-05-02 | $30.40 | $38.49 | 598,800 | — | — |
| 2022-04-29 | $30.14 | $38.17 | 460,900 | — | — |
| 2022-04-28 | $30.99 | $39.24 | 454,700 | — | — |
| 2022-04-27 | $30.97 | $39.22 | 486,800 | — | — |
| 2022-04-26 | $31.11 | $39.39 | 788,900 | — | — |
| 2022-04-25 | $31.68 | $40.12 | 785,300 | — | — |
| 2022-04-22 | $31.75 | $40.20 | 975,000 | — | — |
| 2022-04-21 | $31.75 | $40.20 | 719,400 | — | — |
| 2022-04-20 | $32.20 | $40.77 | 690,900 | — | — |
| 2022-04-19 | $32.13 | $40.69 | 594,600 | — | — |
| 2022-04-18 | $31.28 | $39.61 | 516,900 | — | — |
| 2022-04-14 | $31.04 | $39.31 | 469,600 | — | — |
| 2022-04-13 | $31.64 | $40.07 | 470,400 | — | — |
| 2022-04-12 | $31.26 | $39.58 | 672,300 | — | — |
| 2022-04-11 | $31.46 | $39.84 | 525,700 | — | — |
| 2022-04-08 | $31.37 | $39.72 | 770,300 | — | — |
| 2022-04-07 | $31.63 | $40.05 | 714,200 | — | — |
| 2022-04-06 | $32.28 | $40.88 | 1,003,100 | — | — |
| 2022-04-05 | $33.13 | $41.95 | 655,000 | — | — |
| 2022-04-04 | $33.78 | $42.77 | 665,400 | — | — |
| 2022-04-01 | $34.13 | $43.22 | 928,400 | — | — |
| 2022-03-31 | $34.80 | $44.07 | 640,200 | — | — |
| 2022-03-30 | $35.57 | $45.04 | 564,800 | — | — |
| 2022-03-29 | $36.61 | $46.36 | 711,500 | — | — |
| 2022-03-28 | $35.73 | $45.24 | 465,100 | — | — |
| 2022-03-25 | $36.07 | $45.67 | 472,200 | — | — |
| 2022-03-24 | $35.13 | $44.48 | 507,400 | — | — |
| 2022-03-23 | $35.01 | $44.33 | 494,300 | — | — |
| 2022-03-22 | $36.75 | $46.54 | 519,000 | — | — |
| 2022-03-21 | $36.42 | $46.12 | 798,400 | — | — |
| 2022-03-18 | $36.71 | $46.49 | 2,747,000 | — | — |
| 2022-03-17 | $37.64 | $47.66 | 598,400 | — | — |
| 2022-03-16 | $38.19 | $48.36 | 905,600 | — | — |
| 2022-03-15 | $37.32 | $47.26 | 502,900 | — | — |
| 2022-03-14 | $37.80 | $47.87 | 507,400 | — | — |
| 2022-03-11 | $37.81 | $47.61 | 648,400 | — | — |
| 2022-03-10 | $37.03 | $46.63 | 600,600 | — | — |
| 2022-03-09 | $36.51 | $45.98 | 569,800 | — | — |
| 2022-03-08 | $35.79 | $45.07 | 737,100 | — | — |
| 2022-03-07 | $35.37 | $44.54 | 606,300 | — | — |
| 2022-03-04 | $36.77 | $46.30 | 461,600 | — | — |
| 2022-03-03 | $38.11 | $47.99 | 546,000 | — | — |
| 2022-03-02 | $38.00 | $47.85 | 926,200 | — | — |
| 2022-03-01 | $36.98 | $46.57 | 993,800 | — | — |
| 2022-02-28 | $38.66 | $48.68 | 767,800 | — | — |
| 2022-02-25 | $38.16 | $48.05 | 814,400 | — | — |
| 2022-02-24 | $36.31 | $45.72 | 1,055,100 | — | — |
| 2022-02-23 | $36.92 | $46.49 | 782,700 | — | — |
| 2022-02-22 | $37.50 | $47.22 | 1,220,100 | — | — |
| 2022-02-18 | $37.85 | $47.66 | 2,133,100 | — | — |
| 2022-02-17 | $37.41 | $47.11 | 1,299,600 | — | — |
| 2022-02-16 | $37.94 | $47.78 | 1,359,700 | — | — |
| 2022-02-15 | $37.09 | $46.71 | 510,600 | — | — |
| 2022-02-14 | $36.09 | $45.45 | 900,600 | — | — |
| 2022-02-11 | $36.23 | $45.62 | 630,200 | — | — |
| 2022-02-10 | $36.69 | $46.20 | 803,100 | — | — |
| 2022-02-09 | $37.10 | $46.72 | 624,500 | — | — |
| 2022-02-08 | $37.78 | $47.57 | 722,400 | — | — |
| 2022-02-07 | $36.91 | $46.48 | 798,800 | — | — |
| 2022-02-04 | $36.11 | $45.47 | 569,400 | — | — |
| 2022-02-03 | $35.58 | $44.80 | 681,700 | — | — |
| 2022-02-02 | $35.91 | $45.22 | 814,300 | — | — |
| 2022-02-01 | $35.75 | $45.02 | 732,100 | — | — |
| 2022-01-31 | $35.39 | $44.56 | 826,000 | — | — |
| 2022-01-28 | $35.00 | $44.07 | 809,900 | — | — |
| 2022-01-27 | $35.08 | $44.17 | 782,600 | — | — |
| 2022-01-26 | $36.08 | $45.43 | 1,007,900 | — | — |
| 2022-01-25 | $35.76 | $45.03 | 1,497,200 | — | — |
| 2022-01-24 | $35.69 | $44.94 | 1,294,700 | — | — |
| 2022-01-21 | $35.15 | $44.26 | 1,029,800 | — | — |
| 2022-01-20 | $35.85 | $45.14 | 1,055,900 | — | — |
| 2022-01-19 | $36.67 | $46.18 | 997,100 | — | — |
| 2022-01-18 | $38.49 | $48.47 | 983,000 | — | — |
| 2022-01-14 | $39.09 | $49.22 | 519,200 | — | — |
| 2022-01-13 | $38.72 | $48.76 | 601,500 | — | — |
| 2022-01-12 | $38.29 | $48.22 | 1,126,600 | — | — |
| 2022-01-11 | $38.33 | $48.27 | 555,900 | — | — |
| 2022-01-10 | $38.55 | $48.54 | 726,900 | — | — |
| 2022-01-07 | $38.41 | $48.37 | 605,000 | — | — |
| 2022-01-06 | $38.12 | $48.00 | 820,100 | — | — |
| 2022-01-05 | $36.71 | $46.23 | 926,800 | — | — |
| 2022-01-04 | $37.16 | $46.79 | 856,100 | — | — |
| 2022-01-03 | $36.16 | $45.53 | 1,281,400 | — | — |