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
- 2010-06-23 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 | $38.65 | $38.65 | 41,900 | — | — |
| 2022-12-29 | $39.30 | $39.30 | 30,400 | — | — |
| 2022-12-28 | $37.91 | $37.91 | 22,300 | — | — |
| 2022-12-27 | $38.63 | $38.63 | 22,400 | — | — |
| 2022-12-23 | $38.42 | $38.42 | 17,200 | — | — |
| 2022-12-22 | $38.37 | $38.37 | 37,000 | — | — |
| 2022-12-21 | $38.96 | $38.96 | 49,600 | — | — |
| 2022-12-20 | $37.98 | $37.98 | 22,900 | — | — |
| 2022-12-19 | $38.06 | $38.06 | 41,600 | — | — |
| 2022-12-16 | $38.76 | $38.76 | 87,200 | — | — |
| 2022-12-15 | $39.12 | $39.12 | 44,800 | — | — |
| 2022-12-14 | $40.61 | $40.61 | 72,400 | — | — |
| 2022-12-13 | $39.82 | $39.82 | 41,700 | — | — |
| 2022-12-12 | $39.40 | $39.40 | 26,100 | — | — |
| 2022-12-09 | $39.40 | $39.40 | 29,800 | — | — |
| 2022-12-08 | $39.66 | $39.66 | 32,100 | — | — |
| 2022-12-07 | $40.25 | $40.25 | 23,600 | — | — |
| 2022-12-06 | $40.08 | $40.08 | 75,000 | — | — |
| 2022-12-05 | $40.19 | $40.19 | 31,100 | — | — |
| 2022-12-02 | $40.87 | $40.87 | 60,800 | — | — |
| 2022-12-01 | $41.07 | $41.07 | 36,900 | — | — |
| 2022-11-30 | $40.57 | $40.57 | 101,300 | — | — |
| 2022-11-29 | $39.17 | $39.17 | 20,400 | — | — |
| 2022-11-28 | $39.75 | $39.75 | 21,100 | — | — |
| 2022-11-25 | $40.43 | $40.43 | 48,000 | — | — |
| 2022-11-23 | $40.32 | $40.32 | 35,700 | — | — |
| 2022-11-22 | $41.06 | $41.06 | 43,800 | — | — |
| 2022-11-21 | $40.69 | $40.69 | 39,400 | — | — |
| 2022-11-18 | $40.81 | $40.81 | 72,700 | — | — |
| 2022-11-17 | $39.56 | $39.56 | 35,000 | — | — |
| 2022-11-16 | $39.05 | $39.05 | 82,600 | — | — |
| 2022-11-15 | $38.87 | $38.87 | 68,400 | — | — |
| 2022-11-14 | $38.82 | $38.82 | 57,600 | — | — |
| 2022-11-11 | $38.57 | $38.57 | 88,400 | — | — |
| 2022-11-10 | $38.87 | $38.87 | 125,600 | — | — |
| 2022-11-09 | $37.04 | $37.04 | 54,900 | — | — |
| 2022-11-08 | $35.06 | $35.06 | 104,000 | — | — |
| 2022-11-07 | $32.50 | $32.50 | 54,500 | — | — |
| 2022-11-04 | $32.79 | $32.79 | 43,700 | — | — |
| 2022-11-03 | $32.44 | $32.44 | 28,000 | — | — |
| 2022-11-02 | $32.93 | $32.93 | 50,100 | — | — |
| 2022-11-01 | $33.80 | $33.80 | 22,400 | — | — |
| 2022-10-31 | $33.75 | $33.75 | 46,800 | — | — |
| 2022-10-28 | $33.98 | $33.98 | 34,600 | — | — |
| 2022-10-27 | $33.51 | $33.51 | 55,700 | — | — |
| 2022-10-26 | $33.74 | $33.74 | 21,700 | — | — |
| 2022-10-25 | $33.93 | $33.93 | 24,300 | — | — |
| 2022-10-24 | $33.22 | $33.22 | 44,000 | — | — |
| 2022-10-21 | $32.72 | $32.72 | 36,100 | — | — |
| 2022-10-20 | $31.80 | $31.80 | 33,400 | — | — |
| 2022-10-19 | $32.29 | $32.29 | 21,200 | — | — |
| 2022-10-18 | $32.26 | $32.26 | 20,700 | — | — |
| 2022-10-17 | $32.17 | $32.17 | 27,500 | — | — |
| 2022-10-14 | $31.35 | $31.35 | 17,000 | — | — |
| 2022-10-13 | $31.92 | $31.92 | 27,900 | — | — |
| 2022-10-12 | $30.73 | $30.73 | 31,800 | — | — |
| 2022-10-11 | $31.16 | $31.16 | 26,400 | — | — |
| 2022-10-10 | $31.15 | $31.15 | 17,900 | — | — |
| 2022-10-07 | $31.48 | $31.48 | 37,500 | — | — |
| 2022-10-06 | $32.28 | $32.28 | 26,500 | — | — |
| 2022-10-05 | $32.12 | $32.12 | 41,200 | — | — |
| 2022-10-04 | $31.87 | $31.87 | 34,300 | — | — |
| 2022-10-03 | $30.92 | $30.92 | 27,700 | — | — |
| 2022-09-30 | $29.59 | $29.59 | 33,300 | — | — |
| 2022-09-29 | $30.22 | $30.22 | 38,900 | — | — |
| 2022-09-28 | $30.99 | $30.99 | 27,700 | — | — |
| 2022-09-27 | $30.26 | $30.26 | 17,400 | — | — |
| 2022-09-26 | $30.71 | $30.71 | 22,900 | — | — |
| 2022-09-23 | $30.55 | $30.55 | 21,700 | — | — |
| 2022-09-22 | $31.22 | $31.22 | 22,400 | — | — |
| 2022-09-21 | $31.64 | $31.64 | 17,300 | — | — |
| 2022-09-20 | $31.66 | $31.66 | 42,100 | — | — |
| 2022-09-19 | $32.30 | $32.30 | 18,300 | — | — |
| 2022-09-16 | $32.40 | $32.40 | 56,100 | — | — |
| 2022-09-15 | $32.05 | $32.05 | 22,800 | — | — |
| 2022-09-14 | $32.64 | $32.64 | 24,100 | — | — |
| 2022-09-13 | $32.90 | $32.90 | 41,000 | — | — |
| 2022-09-12 | $33.90 | $33.90 | 17,100 | — | — |
| 2022-09-09 | $33.72 | $33.72 | 16,800 | — | — |
| 2022-09-08 | $33.37 | $33.37 | 13,200 | — | — |
| 2022-09-07 | $33.82 | $33.82 | 17,500 | — | — |
| 2022-09-06 | $33.20 | $33.20 | 23,900 | — | — |
| 2022-09-02 | $33.36 | $33.36 | 25,900 | — | — |
| 2022-09-01 | $33.74 | $33.74 | 30,700 | — | — |
| 2022-08-31 | $34.31 | $34.31 | 43,800 | — | — |
| 2022-08-30 | $34.51 | $34.51 | 22,300 | — | — |
| 2022-08-29 | $34.28 | $34.28 | 29,100 | — | — |
| 2022-08-26 | $34.62 | $34.62 | 30,100 | — | — |
| 2022-08-25 | $35.77 | $35.77 | 34,200 | — | — |
| 2022-08-24 | $36.08 | $36.08 | 35,400 | — | — |
| 2022-08-23 | $35.66 | $35.66 | 31,800 | — | — |
| 2022-08-22 | $35.42 | $35.42 | 36,900 | — | — |
| 2022-08-19 | $35.39 | $35.39 | 45,800 | — | — |
| 2022-08-18 | $35.75 | $35.75 | 23,500 | — | — |
| 2022-08-17 | $35.67 | $35.67 | 44,500 | — | — |
| 2022-08-16 | $35.82 | $35.82 | 28,200 | — | — |
| 2022-08-15 | $35.56 | $35.56 | 34,700 | — | — |
| 2022-08-12 | $35.20 | $35.20 | 35,400 | — | — |
| 2022-08-11 | $34.47 | $34.47 | 31,500 | — | — |
| 2022-08-10 | $35.01 | $35.01 | 26,000 | — | — |
| 2022-08-09 | $34.60 | $34.60 | 68,800 | — | — |
| 2022-08-08 | $30.60 | $30.60 | 31,300 | — | — |
| 2022-08-05 | $30.66 | $30.66 | 18,100 | — | — |
| 2022-08-04 | $30.96 | $30.96 | 17,300 | — | — |
| 2022-08-03 | $30.61 | $30.61 | 32,800 | — | — |
| 2022-08-02 | $30.49 | $30.49 | 27,900 | — | — |
| 2022-08-01 | $31.47 | $31.47 | 37,900 | — | — |
| 2022-07-29 | $31.18 | $31.18 | 13,300 | — | — |
| 2022-07-28 | $30.80 | $30.80 | 11,100 | — | — |
| 2022-07-27 | $30.32 | $30.32 | 24,200 | — | — |
| 2022-07-26 | $29.41 | $29.41 | 11,900 | — | — |
| 2022-07-25 | $29.42 | $29.42 | 25,400 | — | — |
| 2022-07-22 | $29.05 | $29.05 | 41,400 | — | — |
| 2022-07-21 | $29.54 | $29.54 | 20,100 | — | — |
| 2022-07-20 | $29.28 | $29.28 | 48,500 | — | — |
| 2022-07-19 | $28.81 | $28.81 | 27,300 | — | — |
| 2022-07-18 | $28.52 | $28.52 | 15,700 | — | — |
| 2022-07-15 | $28.84 | $28.84 | 24,300 | — | — |
| 2022-07-14 | $27.71 | $27.71 | 28,800 | — | — |
| 2022-07-13 | $27.68 | $27.68 | 10,000 | — | — |
| 2022-07-12 | $27.73 | $27.73 | 21,200 | — | — |
| 2022-07-11 | $28.30 | $28.30 | 32,500 | — | — |
| 2022-07-08 | $28.75 | $28.75 | 24,100 | — | — |
| 2022-07-07 | $28.68 | $28.68 | 16,300 | — | — |
| 2022-07-06 | $28.33 | $28.33 | 26,600 | — | — |
| 2022-07-05 | $28.01 | $28.01 | 27,200 | — | — |
| 2022-07-01 | $28.20 | $28.20 | 31,600 | — | — |
| 2022-06-30 | $29.13 | $29.13 | 28,300 | — | — |
| 2022-06-29 | $29.01 | $29.01 | 43,300 | — | — |
| 2022-06-28 | $29.20 | $29.20 | 22,400 | — | — |
| 2022-06-27 | $29.77 | $29.77 | 32,200 | — | — |
| 2022-06-24 | $28.95 | $28.95 | 90,700 | — | — |
| 2022-06-23 | $28.49 | $28.49 | 41,800 | — | — |
| 2022-06-22 | $28.38 | $28.38 | 26,000 | — | — |
| 2022-06-21 | $29.03 | $29.03 | 27,800 | — | — |
| 2022-06-17 | $28.42 | $28.42 | 63,700 | — | — |
| 2022-06-16 | $28.23 | $28.23 | 69,000 | — | — |
| 2022-06-15 | $29.45 | $29.45 | 36,800 | — | — |
| 2022-06-14 | $28.83 | $28.83 | 60,500 | — | — |
| 2022-06-13 | $28.91 | $28.91 | 47,700 | — | — |
| 2022-06-10 | $29.56 | $29.56 | 28,200 | — | — |
| 2022-06-09 | $29.74 | $29.74 | 20,000 | — | — |
| 2022-06-08 | $30.13 | $30.13 | 19,100 | — | — |
| 2022-06-07 | $30.87 | $30.87 | 22,000 | — | — |
| 2022-06-06 | $31.27 | $31.27 | 21,400 | — | — |
| 2022-06-03 | $31.30 | $31.30 | 57,900 | — | — |
| 2022-06-02 | $30.69 | $30.69 | 41,800 | — | — |
| 2022-06-01 | $30.06 | $30.06 | 28,900 | — | — |
| 2022-05-31 | $30.40 | $30.40 | 90,000 | — | — |
| 2022-05-27 | $30.70 | $30.70 | 27,000 | — | — |
| 2022-05-26 | $30.15 | $30.15 | 17,600 | — | — |
| 2022-05-25 | $29.53 | $29.53 | 40,300 | — | — |
| 2022-05-24 | $29.46 | $29.46 | 24,700 | — | — |
| 2022-05-23 | $29.96 | $29.96 | 80,000 | — | — |
| 2022-05-20 | $29.08 | $29.08 | 33,300 | — | — |
| 2022-05-19 | $30.18 | $30.18 | 49,500 | — | — |
| 2022-05-18 | $31.21 | $31.21 | 36,500 | — | — |
| 2022-05-17 | $31.87 | $31.87 | 17,200 | — | — |
| 2022-05-16 | $31.31 | $31.31 | 50,100 | — | — |
| 2022-05-13 | $31.19 | $31.19 | 77,900 | — | — |
| 2022-05-12 | $29.49 | $29.49 | 36,400 | — | — |
| 2022-05-11 | $28.75 | $28.75 | 46,900 | — | — |
| 2022-05-10 | $29.63 | $29.63 | 77,700 | — | — |
| 2022-05-09 | $30.10 | $30.10 | 31,600 | — | — |
| 2022-05-06 | $31.08 | $31.08 | 36,100 | — | — |
| 2022-05-05 | $31.49 | $31.49 | 38,700 | — | — |
| 2022-05-04 | $32.31 | $32.31 | 40,700 | — | — |
| 2022-05-03 | $31.22 | $31.22 | 27,700 | — | — |
| 2022-05-02 | $30.90 | $30.90 | 59,400 | — | — |
| 2022-04-29 | $31.21 | $31.21 | 36,700 | — | — |
| 2022-04-28 | $31.28 | $31.28 | 36,200 | — | — |
| 2022-04-27 | $31.50 | $31.50 | 45,800 | — | — |
| 2022-04-26 | $32.06 | $32.06 | 42,900 | — | — |
| 2022-04-25 | $32.45 | $32.45 | 32,300 | — | — |
| 2022-04-22 | $32.36 | $32.36 | 26,500 | — | — |
| 2022-04-21 | $32.43 | $32.43 | 29,500 | — | — |
| 2022-04-20 | $32.28 | $32.28 | 24,100 | — | — |
| 2022-04-19 | $31.97 | $31.97 | 19,100 | — | — |
| 2022-04-18 | $31.62 | $31.62 | 26,200 | — | — |
| 2022-04-14 | $31.69 | $31.69 | 24,800 | — | — |
| 2022-04-13 | $31.89 | $31.89 | 20,200 | — | — |
| 2022-04-12 | $31.38 | $31.38 | 27,300 | — | — |
| 2022-04-11 | $31.57 | $31.57 | 34,600 | — | — |
| 2022-04-08 | $31.85 | $31.85 | 24,100 | — | — |
| 2022-04-07 | $32.18 | $32.18 | 32,200 | — | — |
| 2022-04-06 | $32.35 | $32.35 | 132,800 | — | — |
| 2022-04-05 | $32.10 | $32.10 | 29,100 | — | — |
| 2022-04-04 | $32.30 | $32.30 | 33,900 | — | — |
| 2022-04-01 | $32.27 | $32.27 | 41,900 | — | — |
| 2022-03-31 | $32.15 | $32.15 | 52,600 | — | — |
| 2022-03-30 | $32.77 | $32.77 | 44,600 | — | — |
| 2022-03-29 | $33.00 | $33.00 | 75,000 | — | — |
| 2022-03-28 | $32.58 | $32.58 | 33,400 | — | — |
| 2022-03-25 | $32.64 | $32.64 | 41,000 | — | — |
| 2022-03-24 | $32.49 | $32.49 | 27,200 | — | — |
| 2022-03-23 | $32.22 | $32.22 | 25,000 | — | — |
| 2022-03-22 | $32.34 | $32.34 | 21,100 | — | — |
| 2022-03-21 | $32.66 | $32.66 | 10,000 | — | — |
| 2022-03-18 | $33.01 | $33.01 | 68,300 | — | — |
| 2022-03-17 | $32.79 | $32.79 | 21,400 | — | — |
| 2022-03-16 | $32.49 | $32.49 | 33,400 | — | — |
| 2022-03-15 | $32.03 | $32.03 | 28,000 | — | — |
| 2022-03-14 | $32.00 | $32.00 | 37,300 | — | — |
| 2022-03-11 | $31.72 | $31.72 | 29,800 | — | — |
| 2022-03-10 | $31.40 | $31.40 | 45,400 | — | — |
| 2022-03-09 | $31.79 | $31.79 | 37,900 | — | — |
| 2022-03-08 | $31.03 | $31.03 | 33,700 | — | — |
| 2022-03-07 | $30.61 | $30.61 | 23,200 | — | — |
| 2022-03-04 | $30.57 | $30.57 | 26,000 | — | — |
| 2022-03-03 | $30.49 | $30.49 | 24,900 | — | — |
| 2022-03-02 | $30.26 | $30.26 | 29,900 | — | — |
| 2022-03-01 | $29.73 | $29.73 | 56,700 | — | — |
| 2022-02-28 | $31.41 | $31.41 | 43,700 | — | — |
| 2022-02-25 | $31.99 | $31.99 | 23,900 | — | — |
| 2022-02-24 | $32.02 | $32.02 | 37,700 | — | — |
| 2022-02-23 | $31.89 | $31.89 | 60,600 | — | — |
| 2022-02-22 | $32.09 | $32.09 | 65,100 | — | — |
| 2022-02-18 | $32.23 | $32.23 | 87,700 | — | — |
| 2022-02-17 | $32.29 | $32.29 | 35,500 | — | — |
| 2022-02-16 | $33.08 | $33.08 | 67,800 | — | — |
| 2022-02-15 | $32.51 | $32.51 | 36,300 | — | — |
| 2022-02-14 | $31.53 | $31.53 | 20,100 | — | — |
| 2022-02-11 | $31.62 | $31.62 | 21,200 | — | — |
| 2022-02-10 | $32.00 | $32.00 | 46,700 | — | — |
| 2022-02-09 | $32.06 | $32.06 | 23,100 | — | — |
| 2022-02-08 | $32.17 | $32.17 | 20,800 | — | — |
| 2022-02-07 | $31.72 | $31.72 | 44,100 | — | — |
| 2022-02-04 | $31.69 | $31.69 | 40,500 | — | — |
| 2022-02-03 | $31.74 | $31.74 | 30,500 | — | — |
| 2022-02-02 | $32.08 | $32.08 | 69,000 | — | — |
| 2022-02-01 | $32.01 | $32.01 | 64,000 | — | — |
| 2022-01-31 | $32.03 | $32.03 | 55,500 | — | — |
| 2022-01-28 | $31.07 | $31.07 | 32,600 | — | — |
| 2022-01-27 | $31.07 | $31.07 | 37,300 | — | — |
| 2022-01-26 | $31.62 | $31.62 | 36,600 | — | — |
| 2022-01-25 | $32.16 | $32.16 | 46,000 | — | — |
| 2022-01-24 | $33.47 | $33.47 | 80,500 | — | — |
| 2022-01-21 | $33.06 | $33.06 | 295,900 | — | — |
| 2022-01-20 | $30.72 | $30.72 | 34,600 | — | — |
| 2022-01-19 | $31.55 | $31.55 | 36,100 | — | — |
| 2022-01-18 | $32.50 | $32.50 | 39,100 | — | — |
| 2022-01-14 | $33.97 | $33.97 | 25,600 | — | — |
| 2022-01-13 | $34.46 | $34.46 | 24,300 | — | — |
| 2022-01-12 | $34.21 | $34.21 | 27,000 | — | — |
| 2022-01-11 | $34.53 | $34.53 | 24,300 | — | — |
| 2022-01-10 | $34.47 | $34.47 | 19,900 | — | — |
| 2022-01-07 | $34.72 | $34.72 | 15,400 | — | — |
| 2022-01-06 | $35.53 | $35.53 | 25,600 | — | — |
| 2022-01-05 | $35.47 | $35.47 | 19,800 | — | — |
| 2022-01-04 | $36.54 | $36.54 | 23,800 | — | — |
| 2022-01-03 | $36.60 | $36.60 | 26,400 | — | — |