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
- 1996-12-03 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 | $31.65 | $31.65 | 409,500 | — | — |
| 2022-12-29 | $31.76 | $31.76 | 469,700 | — | — |
| 2022-12-28 | $29.85 | $29.85 | 288,600 | — | — |
| 2022-12-27 | $30.97 | $30.97 | 292,900 | — | — |
| 2022-12-23 | $31.74 | $31.74 | 289,700 | — | — |
| 2022-12-22 | $30.73 | $30.73 | 348,600 | — | — |
| 2022-12-21 | $31.98 | $31.98 | 451,200 | — | — |
| 2022-12-20 | $31.22 | $31.22 | 864,700 | — | — |
| 2022-12-19 | $29.11 | $29.11 | 519,400 | — | — |
| 2022-12-16 | $29.93 | $29.93 | 1,088,800 | — | — |
| 2022-12-15 | $30.51 | $30.51 | 694,900 | — | — |
| 2022-12-14 | $31.04 | $31.04 | 460,400 | — | — |
| 2022-12-13 | $30.60 | $30.60 | 418,800 | — | — |
| 2022-12-12 | $30.25 | $30.25 | 344,500 | — | — |
| 2022-12-09 | $30.40 | $30.40 | 342,800 | — | — |
| 2022-12-08 | $30.01 | $30.01 | 362,200 | — | — |
| 2022-12-07 | $30.04 | $30.04 | 469,200 | — | — |
| 2022-12-06 | $31.52 | $31.52 | 507,100 | — | — |
| 2022-12-05 | $31.87 | $31.87 | 392,500 | — | — |
| 2022-12-02 | $35.43 | $35.43 | 332,300 | — | — |
| 2022-12-01 | $34.46 | $34.46 | 517,800 | — | — |
| 2022-11-30 | $34.09 | $34.09 | 406,200 | — | — |
| 2022-11-29 | $32.38 | $32.38 | 286,100 | — | — |
| 2022-11-28 | $32.62 | $32.62 | 356,800 | — | — |
| 2022-11-25 | $34.37 | $34.37 | 118,200 | — | — |
| 2022-11-23 | $33.90 | $33.90 | 238,400 | — | — |
| 2022-11-22 | $33.83 | $33.83 | 273,500 | — | — |
| 2022-11-21 | $34.16 | $34.16 | 255,900 | — | — |
| 2022-11-18 | $34.04 | $34.04 | 275,500 | — | — |
| 2022-11-17 | $34.00 | $34.00 | 342,800 | — | — |
| 2022-11-16 | $34.48 | $34.48 | 285,900 | — | — |
| 2022-11-15 | $35.95 | $35.95 | 399,300 | — | — |
| 2022-11-14 | $35.87 | $35.87 | 448,000 | — | — |
| 2022-11-11 | $34.05 | $34.05 | 480,000 | — | — |
| 2022-11-10 | $32.84 | $32.84 | 941,700 | — | — |
| 2022-11-09 | $29.68 | $29.68 | 1,973,600 | — | — |
| 2022-11-08 | $36.78 | $36.78 | 339,100 | — | — |
| 2022-11-07 | $36.80 | $36.80 | 282,700 | — | — |
| 2022-11-04 | $38.15 | $38.15 | 239,600 | — | — |
| 2022-11-03 | $38.85 | $38.85 | 397,200 | — | — |
| 2022-11-02 | $40.17 | $40.17 | 323,800 | — | — |
| 2022-11-01 | $41.45 | $41.45 | 317,200 | — | — |
| 2022-10-31 | $40.96 | $40.96 | 625,700 | — | — |
| 2022-10-28 | $40.98 | $40.98 | 621,000 | — | — |
| 2022-10-27 | $39.36 | $39.36 | 301,900 | — | — |
| 2022-10-26 | $39.64 | $39.64 | 335,600 | — | — |
| 2022-10-25 | $38.87 | $38.87 | 294,600 | — | — |
| 2022-10-24 | $38.11 | $38.11 | 331,000 | — | — |
| 2022-10-21 | $38.08 | $38.08 | 310,800 | — | — |
| 2022-10-20 | $36.98 | $36.98 | 264,000 | — | — |
| 2022-10-19 | $36.52 | $36.52 | 582,300 | — | — |
| 2022-10-18 | $39.60 | $39.60 | 472,500 | — | — |
| 2022-10-17 | $38.10 | $38.10 | 424,100 | — | — |
| 2022-10-14 | $36.70 | $36.70 | 458,400 | — | — |
| 2022-10-13 | $37.16 | $37.16 | 582,000 | — | — |
| 2022-10-12 | $36.13 | $36.13 | 468,600 | — | — |
| 2022-10-11 | $37.73 | $37.73 | 731,200 | — | — |
| 2022-10-10 | $38.41 | $38.41 | 510,600 | — | — |
| 2022-10-07 | $38.30 | $38.30 | 433,200 | — | — |
| 2022-10-06 | $40.24 | $40.24 | 344,900 | — | — |
| 2022-10-05 | $40.76 | $40.76 | 578,200 | — | — |
| 2022-10-04 | $40.03 | $40.03 | 1,154,500 | — | — |
| 2022-10-03 | $38.37 | $38.37 | 6,830,500 | — | — |
| 2022-09-30 | $30.23 | $30.23 | 667,300 | — | — |
| 2022-09-29 | $30.84 | $30.84 | 510,100 | — | — |
| 2022-09-28 | $30.81 | $30.81 | 417,600 | — | — |
| 2022-09-27 | $28.99 | $28.99 | 427,200 | — | — |
| 2022-09-26 | $29.05 | $29.05 | 351,000 | — | — |
| 2022-09-23 | $29.56 | $29.56 | 501,000 | — | — |
| 2022-09-22 | $31.27 | $31.27 | 745,600 | — | — |
| 2022-09-21 | $34.68 | $34.68 | 320,400 | — | — |
| 2022-09-20 | $35.42 | $35.42 | 365,500 | — | — |
| 2022-09-19 | $35.80 | $35.80 | 347,800 | — | — |
| 2022-09-16 | $35.93 | $35.93 | 760,200 | — | — |
| 2022-09-15 | $37.86 | $37.86 | 504,600 | — | — |
| 2022-09-14 | $38.80 | $38.80 | 489,600 | — | — |
| 2022-09-13 | $37.56 | $37.56 | 329,400 | — | — |
| 2022-09-12 | $38.04 | $38.04 | 335,000 | — | — |
| 2022-09-09 | $37.35 | $37.35 | 332,800 | — | — |
| 2022-09-08 | $36.28 | $36.28 | 316,100 | — | — |
| 2022-09-07 | $36.35 | $36.35 | 426,900 | — | — |
| 2022-09-06 | $35.35 | $35.35 | 489,600 | — | — |
| 2022-09-02 | $35.07 | $35.07 | 567,000 | — | — |
| 2022-09-01 | $36.93 | $36.93 | 465,500 | — | — |
| 2022-08-31 | $37.98 | $37.98 | 352,300 | — | — |
| 2022-08-30 | $37.76 | $37.76 | 359,900 | — | — |
| 2022-08-29 | $38.51 | $38.51 | 231,000 | — | — |
| 2022-08-26 | $38.58 | $38.58 | 529,700 | — | — |
| 2022-08-25 | $40.28 | $40.28 | 384,600 | — | — |
| 2022-08-24 | $37.83 | $37.83 | 393,400 | — | — |
| 2022-08-23 | $36.35 | $36.35 | 221,800 | — | — |
| 2022-08-22 | $36.46 | $36.46 | 390,900 | — | — |
| 2022-08-19 | $37.24 | $37.24 | 300,100 | — | — |
| 2022-08-18 | $38.83 | $38.83 | 266,900 | — | — |
| 2022-08-17 | $38.94 | $38.94 | 354,400 | — | — |
| 2022-08-16 | $40.57 | $40.57 | 322,300 | — | — |
| 2022-08-15 | $40.30 | $40.30 | 289,400 | — | — |
| 2022-08-12 | $39.96 | $39.96 | 259,800 | — | — |
| 2022-08-11 | $38.57 | $38.57 | 356,200 | — | — |
| 2022-08-10 | $38.46 | $38.46 | 534,800 | — | — |
| 2022-08-09 | $37.30 | $37.30 | 766,200 | — | — |
| 2022-08-08 | $34.77 | $34.77 | 446,700 | — | — |
| 2022-08-05 | $33.76 | $33.76 | 260,300 | — | — |
| 2022-08-04 | $33.83 | $33.83 | 269,300 | — | — |
| 2022-08-03 | $34.06 | $34.06 | 249,500 | — | — |
| 2022-08-02 | $32.78 | $32.78 | 292,500 | — | — |
| 2022-08-01 | $32.70 | $32.70 | 411,300 | — | — |
| 2022-07-29 | $32.93 | $32.93 | 415,800 | — | — |
| 2022-07-28 | $32.22 | $32.22 | 433,800 | — | — |
| 2022-07-27 | $30.49 | $30.49 | 529,300 | — | — |
| 2022-07-26 | $28.68 | $28.68 | 488,700 | — | — |
| 2022-07-25 | $28.05 | $28.05 | 291,900 | — | — |
| 2022-07-22 | $27.89 | $27.89 | 211,700 | — | — |
| 2022-07-21 | $28.64 | $28.64 | 257,600 | — | — |
| 2022-07-20 | $28.62 | $28.62 | 375,500 | — | — |
| 2022-07-19 | $28.12 | $28.12 | 367,900 | — | — |
| 2022-07-18 | $26.44 | $26.44 | 344,700 | — | — |
| 2022-07-15 | $26.90 | $26.90 | 328,200 | — | — |
| 2022-07-14 | $26.24 | $26.24 | 328,000 | — | — |
| 2022-07-13 | $26.47 | $26.47 | 280,400 | — | — |
| 2022-07-12 | $26.50 | $26.50 | 333,700 | — | — |
| 2022-07-11 | $26.13 | $26.13 | 381,900 | — | — |
| 2022-07-08 | $27.72 | $27.72 | 395,400 | — | — |
| 2022-07-07 | $28.78 | $28.78 | 465,000 | — | — |
| 2022-07-06 | $27.34 | $27.34 | 346,600 | — | — |
| 2022-07-05 | $28.20 | $28.20 | 452,100 | — | — |
| 2022-07-01 | $28.15 | $28.15 | 611,400 | — | — |
| 2022-06-30 | $30.63 | $30.63 | 541,000 | — | — |
| 2022-06-29 | $30.68 | $30.68 | 563,800 | — | — |
| 2022-06-28 | $31.40 | $31.40 | 388,600 | — | — |
| 2022-06-27 | $31.20 | $31.20 | 403,700 | — | — |
| 2022-06-24 | $31.70 | $31.70 | 969,700 | — | — |
| 2022-06-23 | $31.25 | $31.25 | 318,200 | — | — |
| 2022-06-22 | $30.86 | $30.86 | 343,300 | — | — |
| 2022-06-21 | $31.08 | $31.08 | 308,600 | — | — |
| 2022-06-17 | $30.63 | $30.63 | 836,600 | — | — |
| 2022-06-16 | $29.26 | $29.26 | 383,700 | — | — |
| 2022-06-15 | $31.54 | $31.54 | 394,000 | — | — |
| 2022-06-14 | $31.46 | $31.46 | 450,300 | — | — |
| 2022-06-13 | $32.52 | $32.52 | 386,400 | — | — |
| 2022-06-10 | $35.27 | $35.27 | 283,500 | — | — |
| 2022-06-09 | $36.43 | $36.43 | 257,300 | — | — |
| 2022-06-08 | $37.25 | $37.25 | 275,900 | — | — |
| 2022-06-07 | $37.81 | $37.81 | 432,600 | — | — |
| 2022-06-06 | $37.95 | $37.95 | 766,800 | — | — |
| 2022-06-03 | $39.60 | $39.60 | 451,700 | — | — |
| 2022-06-02 | $39.23 | $39.23 | 643,500 | — | — |
| 2022-06-01 | $38.36 | $38.36 | 600,600 | — | — |
| 2022-05-31 | $39.49 | $39.49 | 660,300 | — | — |
| 2022-05-27 | $41.77 | $41.77 | 780,000 | — | — |
| 2022-05-26 | $36.55 | $36.55 | 1,069,000 | — | — |
| 2022-05-25 | $41.11 | $41.11 | 300,300 | — | — |
| 2022-05-24 | $40.82 | $40.82 | 349,200 | — | — |
| 2022-05-23 | $40.81 | $40.81 | 306,100 | — | — |
| 2022-05-20 | $40.45 | $40.45 | 353,300 | — | — |
| 2022-05-19 | $40.26 | $40.26 | 311,300 | — | — |
| 2022-05-18 | $40.76 | $40.76 | 457,000 | — | — |
| 2022-05-17 | $40.63 | $40.63 | 355,700 | — | — |
| 2022-05-16 | $38.02 | $38.02 | 468,300 | — | — |
| 2022-05-13 | $37.90 | $37.90 | 318,500 | — | — |
| 2022-05-12 | $36.22 | $36.22 | 488,100 | — | — |
| 2022-05-11 | $35.51 | $35.51 | 439,800 | — | — |
| 2022-05-10 | $36.41 | $36.41 | 474,300 | — | — |
| 2022-05-09 | $37.39 | $37.39 | 705,200 | — | — |
| 2022-05-06 | $39.14 | $39.14 | 884,900 | — | — |
| 2022-05-05 | $40.82 | $40.82 | 587,900 | — | — |
| 2022-05-04 | $40.60 | $40.60 | 434,200 | — | — |
| 2022-05-03 | $39.48 | $39.48 | 440,000 | — | — |
| 2022-05-02 | $37.43 | $37.43 | 542,600 | — | — |
| 2022-04-29 | $36.81 | $36.81 | 426,100 | — | — |
| 2022-04-28 | $37.56 | $37.56 | 366,100 | — | — |
| 2022-04-27 | $37.20 | $37.20 | 532,300 | — | — |
| 2022-04-26 | $37.72 | $37.72 | 787,900 | — | — |
| 2022-04-25 | $39.69 | $39.69 | 874,600 | — | — |
| 2022-04-22 | $41.51 | $41.51 | 348,400 | — | — |
| 2022-04-21 | $42.56 | $42.56 | 351,000 | — | — |
| 2022-04-20 | $46.03 | $46.03 | 253,600 | — | — |
| 2022-04-19 | $44.98 | $44.98 | 340,700 | — | — |
| 2022-04-18 | $45.54 | $45.54 | 213,700 | — | — |
| 2022-04-14 | $46.35 | $46.35 | 194,700 | — | — |
| 2022-04-13 | $45.89 | $45.89 | 285,800 | — | — |
| 2022-04-12 | $44.08 | $44.08 | 229,200 | — | — |
| 2022-04-11 | $43.45 | $43.45 | 306,700 | — | — |
| 2022-04-08 | $43.69 | $43.69 | 454,400 | — | — |
| 2022-04-07 | $44.60 | $44.60 | 435,400 | — | — |
| 2022-04-06 | $46.94 | $46.94 | 521,900 | — | — |
| 2022-04-05 | $47.13 | $47.13 | 287,400 | — | — |
| 2022-04-04 | $49.63 | $49.63 | 562,600 | — | — |
| 2022-04-01 | $49.49 | $49.49 | 395,100 | — | — |
| 2022-03-31 | $48.80 | $48.80 | 578,400 | — | — |
| 2022-03-30 | $49.29 | $49.29 | 238,700 | — | — |
| 2022-03-29 | $49.34 | $49.34 | 393,500 | — | — |
| 2022-03-28 | $48.86 | $48.86 | 349,800 | — | — |
| 2022-03-25 | $49.47 | $49.47 | 277,100 | — | — |
| 2022-03-24 | $47.95 | $47.95 | 313,500 | — | — |
| 2022-03-23 | $47.90 | $47.90 | 245,900 | — | — |
| 2022-03-22 | $49.01 | $49.01 | 302,800 | — | — |
| 2022-03-21 | $48.51 | $48.51 | 406,900 | — | — |
| 2022-03-18 | $48.91 | $48.91 | 802,500 | — | — |
| 2022-03-17 | $49.90 | $49.90 | 482,500 | — | — |
| 2022-03-16 | $50.06 | $50.06 | 360,000 | — | — |
| 2022-03-15 | $46.90 | $46.90 | 290,300 | — | — |
| 2022-03-14 | $47.04 | $47.04 | 354,400 | — | — |
| 2022-03-11 | $50.81 | $50.81 | 328,500 | — | — |
| 2022-03-10 | $51.25 | $51.25 | 348,800 | — | — |
| 2022-03-09 | $50.84 | $50.84 | 415,400 | — | — |
| 2022-03-08 | $51.38 | $51.38 | 904,600 | — | — |
| 2022-03-07 | $48.72 | $48.72 | 471,100 | — | — |
| 2022-03-04 | $45.62 | $45.62 | 345,500 | — | — |
| 2022-03-03 | $46.50 | $46.50 | 276,300 | — | — |
| 2022-03-02 | $47.29 | $47.29 | 404,200 | — | — |
| 2022-03-01 | $45.69 | $45.69 | 352,100 | — | — |
| 2022-02-28 | $45.64 | $45.64 | 359,500 | — | — |
| 2022-02-25 | $43.50 | $43.50 | 302,200 | — | — |
| 2022-02-24 | $42.12 | $42.12 | 537,200 | — | — |
| 2022-02-23 | $41.21 | $41.21 | 439,200 | — | — |
| 2022-02-22 | $42.53 | $42.53 | 347,900 | — | — |
| 2022-02-18 | $43.95 | $43.95 | 218,200 | — | — |
| 2022-02-17 | $44.29 | $44.29 | 256,400 | — | — |
| 2022-02-16 | $44.63 | $44.63 | 250,800 | — | — |
| 2022-02-15 | $44.12 | $44.12 | 283,600 | — | — |
| 2022-02-14 | $43.06 | $43.06 | 381,400 | — | — |
| 2022-02-11 | $41.91 | $41.91 | 375,300 | — | — |
| 2022-02-10 | $42.09 | $42.09 | 366,600 | — | — |
| 2022-02-09 | $42.09 | $42.09 | 317,800 | — | — |
| 2022-02-08 | $41.80 | $41.80 | 404,600 | — | — |
| 2022-02-07 | $41.07 | $41.07 | 495,100 | — | — |
| 2022-02-04 | $40.76 | $40.76 | 358,700 | — | — |
| 2022-02-03 | $44.02 | $44.02 | 542,300 | — | — |
| 2022-02-02 | $41.68 | $41.68 | 564,900 | — | — |
| 2022-02-01 | $43.97 | $43.97 | 438,100 | — | — |
| 2022-01-31 | $44.02 | $44.02 | 589,800 | — | — |
| 2022-01-28 | $45.09 | $45.09 | 607,100 | — | — |
| 2022-01-27 | $44.50 | $44.50 | 568,000 | — | — |
| 2022-01-26 | $45.99 | $45.99 | 658,100 | — | — |
| 2022-01-25 | $46.20 | $46.20 | 509,100 | — | — |
| 2022-01-24 | $45.32 | $45.32 | 644,800 | — | — |
| 2022-01-21 | $46.50 | $46.50 | 556,600 | — | — |
| 2022-01-20 | $46.50 | $46.50 | 539,400 | — | — |
| 2022-01-19 | $45.04 | $45.04 | 583,400 | — | — |
| 2022-01-18 | $45.23 | $45.23 | 301,100 | — | — |
| 2022-01-14 | $45.79 | $45.79 | 242,800 | — | — |
| 2022-01-13 | $45.74 | $45.74 | 236,900 | — | — |
| 2022-01-12 | $46.05 | $46.05 | 265,500 | — | — |
| 2022-01-11 | $47.73 | $47.73 | 212,500 | — | — |
| 2022-01-10 | $47.20 | $47.20 | 341,800 | — | — |
| 2022-01-07 | $46.98 | $46.98 | 400,300 | — | — |
| 2022-01-06 | $46.42 | $46.42 | 297,800 | — | — |
| 2022-01-05 | $45.97 | $45.97 | 390,400 | — | — |
| 2022-01-04 | $46.23 | $46.23 | 273,700 | — | — |
| 2022-01-03 | $46.04 | $46.04 | 317,000 | — | — |