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
- 2004-03-25 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 | $33.15 | $33.15 | 180,300 | — | — |
| 2022-12-29 | $33.31 | $33.31 | 150,200 | — | — |
| 2022-12-28 | $32.15 | $32.15 | 185,900 | — | — |
| 2022-12-27 | $33.38 | $33.38 | 169,600 | — | — |
| 2022-12-23 | $33.32 | $33.32 | 157,400 | — | — |
| 2022-12-22 | $33.32 | $33.32 | 295,800 | — | — |
| 2022-12-21 | $35.28 | $35.28 | 180,900 | — | — |
| 2022-12-20 | $34.62 | $34.62 | 271,300 | — | — |
| 2022-12-19 | $33.69 | $33.69 | 242,600 | — | — |
| 2022-12-16 | $35.09 | $35.09 | 1,419,200 | — | — |
| 2022-12-15 | $35.04 | $35.04 | 222,300 | — | — |
| 2022-12-14 | $36.95 | $36.95 | 334,800 | — | — |
| 2022-12-13 | $37.42 | $37.42 | 563,800 | — | — |
| 2022-12-12 | $36.76 | $36.76 | 275,800 | — | — |
| 2022-12-09 | $35.77 | $35.77 | 351,300 | — | — |
| 2022-12-08 | $36.59 | $36.59 | 350,500 | — | — |
| 2022-12-07 | $34.65 | $34.65 | 152,300 | — | — |
| 2022-12-06 | $34.37 | $34.37 | 138,000 | — | — |
| 2022-12-05 | $35.09 | $35.09 | 205,300 | — | — |
| 2022-12-02 | $35.14 | $35.14 | 210,000 | — | — |
| 2022-12-01 | $35.46 | $35.46 | 273,000 | — | — |
| 2022-11-30 | $35.63 | $35.63 | 411,600 | — | — |
| 2022-11-29 | $33.30 | $33.30 | 130,100 | — | — |
| 2022-11-28 | $32.87 | $32.87 | 156,000 | — | — |
| 2022-11-25 | $34.01 | $34.01 | 77,400 | — | — |
| 2022-11-23 | $34.50 | $34.50 | 142,900 | — | — |
| 2022-11-22 | $33.83 | $33.83 | 138,300 | — | — |
| 2022-11-21 | $33.37 | $33.37 | 139,700 | — | — |
| 2022-11-18 | $33.86 | $33.86 | 158,600 | — | — |
| 2022-11-17 | $33.71 | $33.71 | 232,900 | — | — |
| 2022-11-16 | $33.12 | $33.12 | 347,400 | — | — |
| 2022-11-15 | $34.93 | $34.93 | 342,300 | — | — |
| 2022-11-14 | $34.54 | $34.54 | 236,600 | — | — |
| 2022-11-11 | $34.77 | $34.77 | 417,900 | — | — |
| 2022-11-10 | $34.40 | $34.40 | 498,800 | — | — |
| 2022-11-09 | $31.83 | $31.83 | 173,500 | — | — |
| 2022-11-08 | $32.89 | $32.89 | 216,200 | — | — |
| 2022-11-07 | $32.73 | $32.73 | 278,900 | — | — |
| 2022-11-04 | $31.56 | $31.56 | 230,800 | — | — |
| 2022-11-03 | $29.44 | $29.44 | 210,700 | — | — |
| 2022-11-02 | $30.46 | $30.46 | 270,500 | — | — |
| 2022-11-01 | $32.23 | $32.23 | 359,900 | — | — |
| 2022-10-31 | $31.11 | $31.11 | 334,100 | — | — |
| 2022-10-28 | $32.25 | $32.25 | 489,400 | — | — |
| 2022-10-27 | $30.60 | $30.60 | 632,200 | — | — |
| 2022-10-26 | $28.95 | $28.95 | 217,500 | — | — |
| 2022-10-25 | $28.34 | $28.34 | 215,900 | — | — |
| 2022-10-24 | $27.67 | $27.67 | 291,500 | — | — |
| 2022-10-21 | $27.73 | $27.73 | 295,000 | — | — |
| 2022-10-20 | $25.94 | $25.94 | 246,700 | — | — |
| 2022-10-19 | $25.30 | $25.30 | 256,100 | — | — |
| 2022-10-18 | $25.43 | $25.43 | 281,200 | — | — |
| 2022-10-17 | $25.69 | $25.69 | 270,800 | — | — |
| 2022-10-14 | $24.85 | $24.85 | 262,200 | — | — |
| 2022-10-13 | $26.21 | $26.21 | 335,900 | — | — |
| 2022-10-12 | $24.86 | $24.86 | 287,800 | — | — |
| 2022-10-11 | $25.83 | $25.83 | 353,700 | — | — |
| 2022-10-10 | $27.09 | $27.09 | 240,800 | — | — |
| 2022-10-07 | $27.79 | $27.79 | 344,300 | — | — |
| 2022-10-06 | $29.28 | $29.28 | 165,700 | — | — |
| 2022-10-05 | $29.23 | $29.23 | 192,700 | — | — |
| 2022-10-04 | $28.77 | $28.77 | 248,300 | — | — |
| 2022-10-03 | $27.34 | $27.34 | 218,000 | — | — |
| 2022-09-30 | $25.75 | $25.75 | 352,300 | — | — |
| 2022-09-29 | $26.58 | $26.58 | 162,600 | — | — |
| 2022-09-28 | $27.06 | $27.06 | 272,400 | — | — |
| 2022-09-27 | $25.80 | $25.80 | 253,900 | — | — |
| 2022-09-26 | $25.44 | $25.44 | 195,400 | — | — |
| 2022-09-23 | $26.23 | $26.23 | 311,400 | — | — |
| 2022-09-22 | $26.23 | $26.23 | 297,900 | — | — |
| 2022-09-21 | $26.91 | $26.91 | 228,200 | — | — |
| 2022-09-20 | $27.15 | $27.15 | 295,400 | — | — |
| 2022-09-19 | $27.40 | $27.40 | 209,800 | — | — |
| 2022-09-16 | $27.56 | $27.56 | 368,100 | — | — |
| 2022-09-15 | $27.46 | $27.46 | 230,700 | — | — |
| 2022-09-14 | $27.91 | $27.91 | 275,800 | — | — |
| 2022-09-13 | $27.89 | $27.89 | 246,800 | — | — |
| 2022-09-12 | $29.42 | $29.42 | 275,500 | — | — |
| 2022-09-09 | $29.75 | $29.75 | 252,800 | — | — |
| 2022-09-08 | $28.79 | $28.79 | 285,700 | — | — |
| 2022-09-07 | $28.00 | $28.00 | 433,500 | — | — |
| 2022-09-06 | $27.69 | $27.69 | 305,900 | — | — |
| 2022-09-02 | $28.24 | $28.24 | 358,100 | — | — |
| 2022-09-01 | $28.38 | $28.38 | 442,100 | — | — |
| 2022-08-31 | $29.27 | $29.27 | 474,300 | — | — |
| 2022-08-30 | $29.83 | $29.83 | 270,100 | — | — |
| 2022-08-29 | $30.58 | $30.58 | 206,400 | — | — |
| 2022-08-26 | $31.36 | $31.36 | 156,600 | — | — |
| 2022-08-25 | $33.58 | $33.58 | 221,300 | — | — |
| 2022-08-24 | $31.75 | $31.75 | 167,200 | — | — |
| 2022-08-23 | $31.50 | $31.50 | 176,300 | — | — |
| 2022-08-22 | $30.60 | $30.60 | 288,900 | — | — |
| 2022-08-19 | $32.79 | $32.79 | 365,000 | — | — |
| 2022-08-18 | $33.28 | $33.28 | 261,900 | — | — |
| 2022-08-17 | $32.31 | $32.31 | 343,900 | — | — |
| 2022-08-16 | $33.87 | $33.87 | 563,900 | — | — |
| 2022-08-15 | $33.72 | $33.72 | 220,800 | — | — |
| 2022-08-12 | $34.43 | $34.43 | 283,400 | — | — |
| 2022-08-11 | $32.90 | $32.90 | 184,000 | — | — |
| 2022-08-10 | $32.40 | $32.40 | 352,100 | — | — |
| 2022-08-09 | $30.63 | $30.63 | 423,100 | — | — |
| 2022-08-08 | $33.51 | $33.51 | 295,700 | — | — |
| 2022-08-05 | $34.75 | $34.75 | 200,200 | — | — |
| 2022-08-04 | $35.19 | $35.19 | 272,400 | — | — |
| 2022-08-03 | $34.72 | $34.72 | 220,300 | — | — |
| 2022-08-02 | $33.73 | $33.73 | 275,200 | — | — |
| 2022-08-01 | $34.05 | $34.05 | 383,500 | — | — |
| 2022-07-29 | $33.60 | $33.60 | 941,900 | — | — |
| 2022-07-28 | $36.09 | $36.09 | 246,400 | — | — |
| 2022-07-27 | $35.45 | $35.45 | 297,500 | — | — |
| 2022-07-26 | $33.70 | $33.70 | 264,200 | — | — |
| 2022-07-25 | $34.30 | $34.30 | 194,600 | — | — |
| 2022-07-22 | $34.51 | $34.51 | 267,700 | — | — |
| 2022-07-21 | $35.59 | $35.59 | 294,300 | — | — |
| 2022-07-20 | $34.55 | $34.55 | 360,200 | — | — |
| 2022-07-19 | $32.80 | $32.80 | 283,100 | — | — |
| 2022-07-18 | $30.77 | $30.77 | 256,700 | — | — |
| 2022-07-15 | $31.16 | $31.16 | 249,600 | — | — |
| 2022-07-14 | $30.43 | $30.43 | 211,700 | — | — |
| 2022-07-13 | $29.83 | $29.83 | 240,100 | — | — |
| 2022-07-12 | $29.84 | $29.84 | 258,300 | — | — |
| 2022-07-11 | $29.20 | $29.20 | 206,200 | — | — |
| 2022-07-08 | $29.87 | $29.87 | 220,500 | — | — |
| 2022-07-07 | $29.23 | $29.23 | 307,100 | — | — |
| 2022-07-06 | $27.28 | $27.28 | 321,300 | — | — |
| 2022-07-05 | $27.27 | $27.27 | 424,400 | — | — |
| 2022-07-01 | $26.99 | $26.99 | 628,200 | — | — |
| 2022-06-30 | $29.77 | $29.77 | 377,900 | — | — |
| 2022-06-29 | $29.63 | $29.63 | 325,900 | — | — |
| 2022-06-28 | $30.25 | $30.25 | 376,700 | — | — |
| 2022-06-27 | $31.15 | $31.15 | 336,400 | — | — |
| 2022-06-24 | $30.42 | $30.42 | 1,048,400 | — | — |
| 2022-06-23 | $29.15 | $29.15 | 376,200 | — | — |
| 2022-06-22 | $28.67 | $28.67 | 404,900 | — | — |
| 2022-06-21 | $28.86 | $28.86 | 337,100 | — | — |
| 2022-06-17 | $28.67 | $28.67 | 915,000 | — | — |
| 2022-06-16 | $27.98 | $27.98 | 572,600 | — | — |
| 2022-06-15 | $30.33 | $30.33 | 527,600 | — | — |
| 2022-06-14 | $29.33 | $29.33 | 424,500 | — | — |
| 2022-06-13 | $28.96 | $28.96 | 595,600 | — | — |
| 2022-06-10 | $31.35 | $31.35 | 444,700 | — | — |
| 2022-06-09 | $32.65 | $32.65 | 381,400 | — | — |
| 2022-06-08 | $33.28 | $33.28 | 359,000 | — | — |
| 2022-06-07 | $33.32 | $33.32 | 250,700 | — | — |
| 2022-06-06 | $32.98 | $32.98 | 283,100 | — | — |
| 2022-06-03 | $32.81 | $32.81 | 237,500 | — | — |
| 2022-06-02 | $33.78 | $33.78 | 266,400 | — | — |
| 2022-06-01 | $32.39 | $32.39 | 355,800 | — | — |
| 2022-05-31 | $33.56 | $33.56 | 390,500 | — | — |
| 2022-05-27 | $34.14 | $34.14 | 410,000 | — | — |
| 2022-05-26 | $32.92 | $32.92 | 422,600 | — | — |
| 2022-05-25 | $30.94 | $30.94 | 274,000 | — | — |
| 2022-05-24 | $30.48 | $30.48 | 407,900 | — | — |
| 2022-05-23 | $31.49 | $31.49 | 279,500 | — | — |
| 2022-05-20 | $30.94 | $30.94 | 466,300 | — | — |
| 2022-05-19 | $31.52 | $31.52 | 314,200 | — | — |
| 2022-05-18 | $31.42 | $31.42 | 402,400 | — | — |
| 2022-05-17 | $32.89 | $32.89 | 328,900 | — | — |
| 2022-05-16 | $31.13 | $31.13 | 250,700 | — | — |
| 2022-05-13 | $31.99 | $31.99 | 288,800 | — | — |
| 2022-05-12 | $30.20 | $30.20 | 421,800 | — | — |
| 2022-05-11 | $29.30 | $29.30 | 427,500 | — | — |
| 2022-05-10 | $30.78 | $30.78 | 474,000 | — | — |
| 2022-05-09 | $30.72 | $30.72 | 469,800 | — | — |
| 2022-05-06 | $32.97 | $32.97 | 494,500 | — | — |
| 2022-05-05 | $32.16 | $32.16 | 367,900 | — | — |
| 2022-05-04 | $33.31 | $33.31 | 343,300 | — | — |
| 2022-05-03 | $31.77 | $31.77 | 382,500 | — | — |
| 2022-05-02 | $31.65 | $31.65 | 598,700 | — | — |
| 2022-04-29 | $31.17 | $31.17 | 940,900 | — | — |
| 2022-04-28 | $32.17 | $32.17 | 1,319,100 | — | — |
| 2022-04-27 | $32.84 | $32.84 | 550,000 | — | — |
| 2022-04-26 | $32.91 | $32.91 | 338,500 | — | — |
| 2022-04-25 | $34.09 | $34.09 | 337,300 | — | — |
| 2022-04-22 | $33.56 | $33.56 | 252,800 | — | — |
| 2022-04-21 | $34.42 | $34.42 | 297,300 | — | — |
| 2022-04-20 | $35.43 | $35.43 | 336,400 | — | — |
| 2022-04-19 | $35.36 | $35.36 | 363,500 | — | — |
| 2022-04-18 | $34.06 | $34.06 | 395,700 | — | — |
| 2022-04-14 | $33.75 | $33.75 | 423,500 | — | — |
| 2022-04-13 | $34.61 | $34.61 | 664,900 | — | — |
| 2022-04-12 | $33.50 | $33.50 | 697,900 | — | — |
| 2022-04-11 | $32.74 | $32.74 | 1,296,700 | — | — |
| 2022-04-08 | $36.01 | $36.01 | 524,100 | — | — |
| 2022-04-07 | $37.11 | $37.11 | 425,100 | — | — |
| 2022-04-06 | $36.37 | $36.37 | 644,800 | — | — |
| 2022-04-05 | $38.48 | $38.48 | 429,300 | — | — |
| 2022-04-04 | $40.65 | $40.65 | 626,600 | — | — |
| 2022-04-01 | $40.47 | $40.47 | 467,200 | — | — |
| 2022-03-31 | $42.39 | $42.39 | 588,600 | — | — |
| 2022-03-30 | $43.07 | $43.07 | 250,800 | — | — |
| 2022-03-29 | $45.29 | $45.29 | 398,200 | — | — |
| 2022-03-28 | $43.33 | $43.33 | 236,500 | — | — |
| 2022-03-25 | $43.08 | $43.08 | 235,000 | — | — |
| 2022-03-24 | $44.22 | $44.22 | 343,400 | — | — |
| 2022-03-23 | $42.47 | $42.47 | 218,300 | — | — |
| 2022-03-22 | $43.69 | $43.69 | 194,800 | — | — |
| 2022-03-21 | $43.44 | $43.44 | 299,700 | — | — |
| 2022-03-18 | $44.77 | $44.77 | 593,800 | — | — |
| 2022-03-17 | $44.17 | $44.17 | 268,500 | — | — |
| 2022-03-16 | $42.81 | $42.81 | 433,700 | — | — |
| 2022-03-15 | $39.15 | $39.15 | 455,000 | — | — |
| 2022-03-14 | $37.90 | $37.90 | 576,700 | — | — |
| 2022-03-11 | $40.00 | $40.00 | 237,500 | — | — |
| 2022-03-10 | $41.77 | $41.77 | 237,400 | — | — |
| 2022-03-09 | $42.27 | $42.27 | 342,200 | — | — |
| 2022-03-08 | $40.22 | $40.22 | 502,400 | — | — |
| 2022-03-07 | $39.08 | $39.08 | 506,500 | — | — |
| 2022-03-04 | $40.21 | $40.21 | 911,200 | — | — |
| 2022-03-03 | $42.96 | $42.96 | 426,600 | — | — |
| 2022-03-02 | $45.58 | $45.58 | 384,200 | — | — |
| 2022-03-01 | $43.41 | $43.41 | 1,143,000 | — | — |
| 2022-02-28 | $45.81 | $45.81 | 581,500 | — | — |
| 2022-02-25 | $47.66 | $47.66 | 465,000 | — | — |
| 2022-02-24 | $46.04 | $46.04 | 1,024,800 | — | — |
| 2022-02-23 | $44.64 | $44.64 | 639,500 | — | — |
| 2022-02-22 | $46.74 | $46.74 | 294,100 | — | — |
| 2022-02-18 | $48.50 | $48.50 | 288,500 | — | — |
| 2022-02-17 | $49.61 | $49.61 | 255,000 | — | — |
| 2022-02-16 | $51.47 | $51.47 | 196,300 | — | — |
| 2022-02-15 | $51.17 | $51.17 | 337,300 | — | — |
| 2022-02-14 | $48.78 | $48.78 | 353,800 | — | — |
| 2022-02-11 | $48.71 | $48.71 | 248,400 | — | — |
| 2022-02-10 | $51.00 | $51.00 | 270,900 | — | — |
| 2022-02-09 | $52.34 | $52.34 | 361,200 | — | — |
| 2022-02-08 | $50.51 | $50.51 | 255,700 | — | — |
| 2022-02-07 | $48.81 | $48.81 | 259,700 | — | — |
| 2022-02-04 | $49.42 | $49.42 | 247,500 | — | — |
| 2022-02-03 | $49.31 | $49.31 | 243,500 | — | — |
| 2022-02-02 | $51.36 | $51.36 | 313,500 | — | — |
| 2022-02-01 | $50.92 | $50.92 | 383,500 | — | — |
| 2022-01-31 | $50.42 | $50.42 | 547,900 | — | — |
| 2022-01-28 | $46.36 | $46.36 | 584,800 | — | — |
| 2022-01-27 | $45.25 | $45.25 | 632,300 | — | — |
| 2022-01-26 | $48.84 | $48.84 | 405,900 | — | — |
| 2022-01-25 | $48.77 | $48.77 | 564,300 | — | — |
| 2022-01-24 | $50.47 | $50.47 | 761,700 | — | — |
| 2022-01-21 | $48.85 | $48.85 | 774,200 | — | — |
| 2022-01-20 | $50.17 | $50.17 | 607,100 | — | — |
| 2022-01-19 | $51.64 | $51.64 | 809,500 | — | — |
| 2022-01-18 | $53.69 | $53.69 | 778,800 | — | — |
| 2022-01-14 | $60.34 | $60.34 | 867,200 | — | — |
| 2022-01-13 | $56.08 | $56.08 | 527,000 | — | — |
| 2022-01-12 | $55.90 | $55.90 | 345,500 | — | — |
| 2022-01-11 | $54.63 | $54.63 | 358,300 | — | — |
| 2022-01-10 | $53.71 | $53.71 | 471,300 | — | — |
| 2022-01-07 | $54.00 | $54.00 | 478,200 | — | — |
| 2022-01-06 | $57.02 | $57.02 | 351,400 | — | — |
| 2022-01-05 | $55.33 | $55.33 | 330,800 | — | — |
| 2022-01-04 | $59.41 | $59.41 | 448,700 | — | — |
| 2022-01-03 | $58.47 | $58.47 | 302,500 | — | — |