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
- 1999-05-04 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 | $36.66 | $46.69 | 17,600 | — | — |
| 2022-12-29 | $36.00 | $45.85 | 10,600 | — | — |
| 2022-12-28 | $35.90 | $45.72 | 8,700 | — | — |
| 2022-12-27 | $36.00 | $45.85 | 10,200 | — | — |
| 2022-12-23 | $36.26 | $46.18 | 1,700 | — | — |
| 2022-12-22 | $36.51 | $46.49 | 3,300 | — | — |
| 2022-12-21 | $36.51 | $46.49 | 7,500 | — | — |
| 2022-12-20 | $36.80 | $46.86 | 9,500 | — | — |
| 2022-12-19 | $36.57 | $46.57 | 2,400 | — | — |
| 2022-12-16 | $36.51 | $46.11 | 3,900 | — | — |
| 2022-12-15 | $36.69 | $46.34 | 4,400 | — | — |
| 2022-12-14 | $36.32 | $45.87 | 4,300 | — | — |
| 2022-12-13 | $35.91 | $45.35 | 13,600 | — | — |
| 2022-12-12 | $35.89 | $45.33 | 2,800 | — | — |
| 2022-12-09 | $35.02 | $44.23 | 2,600 | — | — |
| 2022-12-08 | $35.10 | $44.33 | 15,700 | — | — |
| 2022-12-07 | $35.10 | $44.33 | 7,900 | — | — |
| 2022-12-06 | $34.99 | $44.19 | 4,200 | — | — |
| 2022-12-05 | $34.96 | $44.16 | 2,000 | — | — |
| 2022-12-02 | $34.99 | $44.19 | 3,600 | — | — |
| 2022-12-01 | $34.80 | $43.95 | 2,900 | — | — |
| 2022-11-30 | $35.08 | $44.31 | 1,700 | — | — |
| 2022-11-29 | $35.00 | $44.21 | 1,700 | — | — |
| 2022-11-28 | $34.95 | $44.14 | 3,800 | — | — |
| 2022-11-25 | $35.00 | $44.21 | 300 | — | — |
| 2022-11-23 | $34.80 | $43.95 | 17,300 | — | — |
| 2022-11-22 | $35.15 | $44.40 | 9,100 | — | — |
| 2022-11-21 | $34.69 | $43.81 | 7,800 | — | — |
| 2022-11-18 | $34.53 | $43.61 | 1,500 | — | — |
| 2022-11-17 | $34.45 | $43.51 | 2,200 | — | — |
| 2022-11-16 | $34.38 | $43.42 | 5,200 | — | — |
| 2022-11-15 | $34.10 | $43.07 | 24,800 | — | — |
| 2022-11-14 | $34.61 | $43.71 | 1,600 | — | — |
| 2022-11-11 | $34.60 | $43.70 | 2,100 | — | — |
| 2022-11-10 | $34.62 | $43.73 | 2,900 | — | — |
| 2022-11-09 | $34.60 | $43.70 | 4,200 | — | — |
| 2022-11-08 | $34.90 | $44.08 | 3,800 | — | — |
| 2022-11-07 | $35.37 | $44.67 | 1,100 | — | — |
| 2022-11-04 | $34.45 | $43.51 | 17,900 | — | — |
| 2022-11-03 | $33.89 | $42.80 | 42,900 | — | — |
| 2022-11-02 | $33.03 | $41.72 | 4,500 | — | — |
| 2022-11-01 | $33.00 | $41.68 | 1,700 | — | — |
| 2022-10-31 | $33.00 | $41.68 | 14,000 | — | — |
| 2022-10-28 | $33.28 | $42.03 | 3,200 | — | — |
| 2022-10-27 | $33.22 | $41.96 | 9,900 | — | — |
| 2022-10-26 | $32.50 | $41.05 | 600 | — | — |
| 2022-10-25 | $32.60 | $41.17 | 1,500 | — | — |
| 2022-10-24 | $32.60 | $41.17 | 400 | — | — |
| 2022-10-21 | $32.56 | $41.12 | 1,800 | — | — |
| 2022-10-20 | $32.54 | $41.10 | 1,500 | — | — |
| 2022-10-19 | $32.59 | $41.16 | 900 | — | — |
| 2022-10-18 | $32.94 | $41.60 | 5,900 | — | — |
| 2022-10-17 | $32.62 | $41.20 | 2,500 | — | — |
| 2022-10-14 | $32.45 | $40.98 | 7,100 | — | — |
| 2022-10-13 | $31.81 | $40.18 | 3,100 | — | — |
| 2022-10-12 | $31.61 | $39.92 | 5,700 | — | — |
| 2022-10-11 | $31.25 | $39.47 | 4,100 | — | — |
| 2022-10-10 | $31.54 | $39.84 | 5,300 | — | — |
| 2022-10-07 | $31.79 | $40.15 | 8,100 | — | — |
| 2022-10-06 | $31.96 | $40.37 | 1,000 | — | — |
| 2022-10-05 | $31.98 | $40.39 | 2,600 | — | — |
| 2022-10-04 | $31.50 | $39.79 | 24,200 | — | — |
| 2022-10-03 | $32.52 | $41.07 | 8,200 | — | — |
| 2022-09-30 | $32.44 | $40.97 | 5,600 | — | — |
| 2022-09-29 | $32.08 | $40.52 | 13,200 | — | — |
| 2022-09-28 | $33.00 | $41.68 | 13,600 | — | — |
| 2022-09-27 | $32.90 | $41.55 | 16,000 | — | — |
| 2022-09-26 | $33.03 | $41.72 | 8,900 | — | — |
| 2022-09-23 | $33.45 | $42.25 | 11,400 | — | — |
| 2022-09-22 | $33.00 | $41.68 | 12,200 | — | — |
| 2022-09-21 | $33.14 | $41.86 | 3,600 | — | — |
| 2022-09-20 | $33.33 | $42.10 | 3,100 | — | — |
| 2022-09-19 | $33.02 | $41.70 | 5,100 | — | — |
| 2022-09-16 | $34.39 | $43.44 | 83,200 | — | — |
| 2022-09-15 | $33.00 | $41.68 | 11,700 | — | — |
| 2022-09-14 | $32.95 | $41.62 | 18,500 | — | — |
| 2022-09-13 | $33.00 | $41.68 | 9,900 | — | — |
| 2022-09-12 | $33.00 | $41.68 | 3,700 | — | — |
| 2022-09-09 | $32.99 | $41.67 | 5,600 | — | — |
| 2022-09-08 | $33.00 | $41.68 | 12,200 | — | — |
| 2022-09-07 | $33.00 | $41.30 | 600 | — | — |
| 2022-09-06 | $33.08 | $41.40 | 2,000 | — | — |
| 2022-09-02 | $33.00 | $41.30 | 4,200 | — | — |
| 2022-09-01 | $33.11 | $41.44 | 9,600 | — | — |
| 2022-08-31 | $33.00 | $41.30 | 1,600 | — | — |
| 2022-08-30 | $33.00 | $41.30 | 4,600 | — | — |
| 2022-08-29 | $32.99 | $41.29 | 4,000 | — | — |
| 2022-08-26 | $33.00 | $41.30 | 31,000 | — | — |
| 2022-08-25 | $33.00 | $41.30 | 4,100 | — | — |
| 2022-08-24 | $33.01 | $41.31 | 1,200 | — | — |
| 2022-08-23 | $33.30 | $41.68 | 0 | — | — |
| 2022-08-22 | $33.30 | $41.68 | 1,800 | — | — |
| 2022-08-19 | $33.17 | $41.51 | 1,200 | — | — |
| 2022-08-18 | $33.00 | $41.30 | 10,800 | — | — |
| 2022-08-17 | $32.99 | $41.29 | 15,900 | — | — |
| 2022-08-16 | $33.00 | $41.30 | 4,300 | — | — |
| 2022-08-15 | $33.15 | $41.49 | 9,100 | — | — |
| 2022-08-12 | $33.00 | $41.30 | 11,200 | — | — |
| 2022-08-11 | $33.00 | $41.30 | 2,200 | — | — |
| 2022-08-10 | $33.39 | $41.79 | 14,600 | — | — |
| 2022-08-09 | $32.80 | $41.05 | 15,800 | — | — |
| 2022-08-08 | $32.75 | $40.99 | 13,300 | — | — |
| 2022-08-05 | $32.03 | $40.09 | 2,700 | — | — |
| 2022-08-04 | $32.40 | $40.55 | 300 | — | — |
| 2022-08-03 | $32.40 | $40.55 | 2,500 | — | — |
| 2022-08-02 | $32.43 | $40.59 | 1,100 | — | — |
| 2022-08-01 | $32.45 | $40.61 | 700 | — | — |
| 2022-07-29 | $31.55 | $39.49 | 11,300 | — | — |
| 2022-07-28 | $32.00 | $40.05 | 3,100 | — | — |
| 2022-07-27 | $32.00 | $40.05 | 3,300 | — | — |
| 2022-07-26 | $32.00 | $40.05 | 1,800 | — | — |
| 2022-07-25 | $32.00 | $40.05 | 2,400 | — | — |
| 2022-07-22 | $32.00 | $40.05 | 2,000 | — | — |
| 2022-07-21 | $32.36 | $40.50 | 7,700 | — | — |
| 2022-07-20 | $31.20 | $39.05 | 5,800 | — | — |
| 2022-07-19 | $30.96 | $38.75 | 400 | — | — |
| 2022-07-18 | $31.00 | $38.80 | 600 | — | — |
| 2022-07-15 | $31.00 | $38.80 | 3,100 | — | — |
| 2022-07-14 | $30.89 | $38.66 | 0 | — | — |
| 2022-07-13 | $30.89 | $38.66 | 3,300 | — | — |
| 2022-07-12 | $31.02 | $38.82 | 3,700 | — | — |
| 2022-07-11 | $31.34 | $39.22 | 300 | — | — |
| 2022-07-08 | $31.34 | $39.22 | 700 | — | — |
| 2022-07-07 | $31.35 | $39.24 | 800 | — | — |
| 2022-07-06 | $31.23 | $39.09 | 2,400 | — | — |
| 2022-07-05 | $31.65 | $39.61 | 11,700 | — | — |
| 2022-07-01 | $31.25 | $39.11 | 800 | — | — |
| 2022-06-30 | $31.49 | $39.41 | 15,000 | — | — |
| 2022-06-29 | $30.69 | $38.41 | 2,500 | — | — |
| 2022-06-28 | $30.35 | $37.98 | 1,500 | — | — |
| 2022-06-27 | $31.14 | $38.97 | 6,300 | — | — |
| 2022-06-24 | $30.60 | $38.30 | 3,400 | — | — |
| 2022-06-23 | $31.00 | $38.80 | 9,500 | — | — |
| 2022-06-22 | $30.51 | $38.18 | 36,300 | — | — |
| 2022-06-21 | $30.28 | $37.90 | 44,300 | — | — |
| 2022-06-17 | $29.61 | $37.06 | 86,700 | — | — |
| 2022-06-16 | $27.50 | $34.42 | 135,600 | — | — |
| 2022-06-15 | $28.50 | $35.67 | 69,400 | — | — |
| 2022-06-14 | $29.25 | $36.61 | 17,800 | — | — |
| 2022-06-13 | $31.25 | $39.11 | 20,800 | — | — |
| 2022-06-10 | $32.25 | $40.36 | 6,200 | — | — |
| 2022-06-09 | $32.39 | $40.54 | 8,200 | — | — |
| 2022-06-08 | $32.65 | $40.49 | 8,900 | — | — |
| 2022-06-07 | $32.59 | $40.41 | 9,200 | — | — |
| 2022-06-06 | $31.73 | $39.35 | 21,200 | — | — |
| 2022-06-03 | $32.06 | $39.76 | 6,500 | — | — |
| 2022-06-02 | $32.06 | $39.76 | 4,600 | — | — |
| 2022-06-01 | $32.40 | $40.18 | 2,500 | — | — |
| 2022-05-31 | $32.80 | $40.67 | 1,900 | — | — |
| 2022-05-27 | $32.67 | $40.51 | 5,200 | — | — |
| 2022-05-26 | $32.73 | $40.59 | 5,700 | — | — |
| 2022-05-25 | $32.65 | $40.49 | 900 | — | — |
| 2022-05-24 | $32.24 | $39.98 | 6,300 | — | — |
| 2022-05-23 | $32.63 | $40.46 | 4,200 | — | — |
| 2022-05-20 | $32.55 | $40.36 | 900 | — | — |
| 2022-05-19 | $32.68 | $40.52 | 1,700 | — | — |
| 2022-05-18 | $32.57 | $40.39 | 9,500 | — | — |
| 2022-05-17 | $33.57 | $41.63 | 1,100 | — | — |
| 2022-05-16 | $33.36 | $41.37 | 1,500 | — | — |
| 2022-05-13 | $32.90 | $40.80 | 2,800 | — | — |
| 2022-05-12 | $33.20 | $41.17 | 19,200 | — | — |
| 2022-05-11 | $33.03 | $40.96 | 6,200 | — | — |
| 2022-05-10 | $33.40 | $41.42 | 4,700 | — | — |
| 2022-05-09 | $33.82 | $41.94 | 3,300 | — | — |
| 2022-05-06 | $33.70 | $41.79 | 1,600 | — | — |
| 2022-05-05 | $33.49 | $41.53 | 4,000 | — | — |
| 2022-05-04 | $33.85 | $41.98 | 14,500 | — | — |
| 2022-05-03 | $33.21 | $41.18 | 6,300 | — | — |
| 2022-05-02 | $33.97 | $42.12 | 1,800 | — | — |
| 2022-04-29 | $34.36 | $42.61 | 1,500 | — | — |
| 2022-04-28 | $34.60 | $42.91 | 10,700 | — | — |
| 2022-04-27 | $35.44 | $43.95 | 600 | — | — |
| 2022-04-26 | $34.50 | $42.78 | 400 | — | — |
| 2022-04-25 | $34.50 | $42.78 | 3,500 | — | — |
| 2022-04-22 | $35.30 | $43.77 | 500 | — | — |
| 2022-04-21 | $35.41 | $43.91 | 2,200 | — | — |
| 2022-04-20 | $34.20 | $42.41 | 16,500 | — | — |
| 2022-04-19 | $33.85 | $41.98 | 12,000 | — | — |
| 2022-04-18 | $33.39 | $41.40 | 200 | — | — |
| 2022-04-14 | $33.40 | $41.42 | 7,500 | — | — |
| 2022-04-13 | $33.75 | $41.85 | 11,500 | — | — |
| 2022-04-12 | $34.03 | $42.20 | 500 | — | — |
| 2022-04-11 | $33.90 | $42.04 | 5,900 | — | — |
| 2022-04-08 | $34.18 | $42.38 | 16,500 | — | — |
| 2022-04-07 | $34.33 | $42.57 | 9,100 | — | — |
| 2022-04-06 | $34.58 | $42.88 | 800 | — | — |
| 2022-04-05 | $35.22 | $43.67 | 500 | — | — |
| 2022-04-04 | $34.80 | $43.15 | 0 | — | — |
| 2022-04-01 | $34.80 | $43.15 | 3,500 | — | — |
| 2022-03-31 | $34.50 | $42.78 | 6,000 | — | — |
| 2022-03-30 | $34.90 | $43.28 | 1,700 | — | — |
| 2022-03-29 | $34.39 | $42.64 | 5,000 | — | — |
| 2022-03-28 | $35.16 | $43.60 | 600 | — | — |
| 2022-03-25 | $35.84 | $44.44 | 1,100 | — | — |
| 2022-03-24 | $35.80 | $44.39 | 300 | — | — |
| 2022-03-23 | $35.80 | $44.39 | 400 | — | — |
| 2022-03-22 | $35.23 | $43.69 | 5,300 | — | — |
| 2022-03-21 | $35.75 | $44.33 | 2,900 | — | — |
| 2022-03-18 | $35.52 | $44.05 | 14,400 | — | — |
| 2022-03-17 | $35.33 | $43.81 | 100 | — | — |
| 2022-03-16 | $34.99 | $43.39 | 500 | — | — |
| 2022-03-15 | $34.43 | $42.69 | 1,100 | — | — |
| 2022-03-14 | $34.31 | $42.55 | 700 | — | — |
| 2022-03-11 | $34.76 | $43.10 | 1,400 | — | — |
| 2022-03-10 | $34.98 | $43.38 | 4,400 | — | — |
| 2022-03-09 | $34.46 | $42.36 | 4,400 | — | — |
| 2022-03-08 | $34.32 | $42.19 | 12,900 | — | — |
| 2022-03-07 | $34.73 | $42.69 | 1,900 | — | — |
| 2022-03-04 | $34.57 | $42.49 | 4,200 | — | — |
| 2022-03-03 | $34.61 | $42.54 | 1,400 | — | — |
| 2022-03-02 | $34.99 | $43.01 | 400 | — | — |
| 2022-03-01 | $34.30 | $42.16 | 3,200 | — | — |
| 2022-02-28 | $34.65 | $42.59 | 5,700 | — | — |
| 2022-02-25 | $35.00 | $43.02 | 800 | — | — |
| 2022-02-24 | $35.56 | $43.71 | 3,100 | — | — |
| 2022-02-23 | $35.85 | $44.07 | 16,700 | — | — |
| 2022-02-22 | $35.80 | $44.01 | 4,000 | — | — |
| 2022-02-18 | $36.30 | $44.62 | 5,100 | — | — |
| 2022-02-17 | $36.15 | $44.44 | 1,700 | — | — |
| 2022-02-16 | $36.08 | $44.35 | 6,800 | — | — |
| 2022-02-15 | $35.91 | $44.14 | 200 | — | — |
| 2022-02-14 | $35.91 | $44.14 | 1,200 | — | — |
| 2022-02-11 | $35.90 | $44.13 | 900 | — | — |
| 2022-02-10 | $36.20 | $44.50 | 200 | — | — |
| 2022-02-09 | $35.86 | $44.08 | 400 | — | — |
| 2022-02-08 | $35.91 | $44.14 | 1,500 | — | — |
| 2022-02-07 | $36.13 | $44.41 | 1,000 | — | — |
| 2022-02-04 | $36.00 | $44.25 | 0 | — | — |
| 2022-02-03 | $36.00 | $44.25 | 1,500 | — | — |
| 2022-02-02 | $36.58 | $44.97 | 0 | — | — |
| 2022-02-01 | $36.58 | $44.97 | 300 | — | — |
| 2022-01-31 | $36.49 | $44.85 | 1,600 | — | — |
| 2022-01-28 | $35.99 | $44.24 | 1,900 | — | — |
| 2022-01-27 | $36.29 | $44.61 | 800 | — | — |
| 2022-01-26 | $36.10 | $44.38 | 0 | — | — |
| 2022-01-25 | $36.10 | $44.38 | 200 | — | — |
| 2022-01-24 | $36.80 | $45.24 | 0 | — | — |
| 2022-01-21 | $36.80 | $45.24 | 0 | — | — |
| 2022-01-20 | $36.80 | $45.24 | 0 | — | — |
| 2022-01-19 | $36.80 | $45.24 | 700 | — | — |
| 2022-01-18 | $36.35 | $44.68 | 4,300 | — | — |
| 2022-01-14 | $36.69 | $45.10 | 0 | — | — |
| 2022-01-13 | $36.69 | $45.10 | 3,000 | — | — |
| 2022-01-12 | $37.00 | $45.48 | 2,200 | — | — |
| 2022-01-11 | $36.09 | $44.36 | 600 | — | — |
| 2022-01-10 | $36.09 | $44.36 | 400 | — | — |
| 2022-01-07 | $36.60 | $44.99 | 1,400 | — | — |
| 2022-01-06 | $36.90 | $45.36 | 0 | — | — |
| 2022-01-05 | $36.90 | $45.36 | 1,000 | — | — |
| 2022-01-04 | $36.70 | $45.11 | 3,900 | — | — |
| 2022-01-03 | $37.03 | $45.52 | 500 | — | — |