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
- 2003-08-26 to 2026-09-01
- 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 | $44.70 | $117.37 | 47,320 | — | — |
| 2022-12-29 | $43.50 | $114.22 | 42,120 | — | — |
| 2022-12-28 | $41.60 | $109.23 | 63,580 | — | — |
| 2022-12-27 | $42.50 | $111.59 | 49,090 | — | — |
| 2022-12-23 | $45.50 | $119.47 | 37,450 | — | — |
| 2022-12-22 | $44.70 | $117.37 | 63,660 | — | — |
| 2022-12-21 | $47.50 | $124.72 | 68,310 | — | — |
| 2022-12-20 | $50.50 | $132.60 | 36,140 | — | — |
| 2022-12-19 | $51.50 | $135.22 | 41,060 | — | — |
| 2022-12-16 | $52.50 | $137.85 | 62,250 | — | — |
| 2022-12-15 | $52.50 | $137.85 | 92,820 | — | — |
| 2022-12-14 | $55.90 | $146.78 | 53,890 | — | — |
| 2022-12-13 | $58.10 | $152.55 | 41,960 | — | — |
| 2022-12-12 | $59.60 | $156.49 | 25,290 | — | — |
| 2022-12-09 | $59.20 | $155.44 | 50,390 | — | — |
| 2022-12-08 | $56.90 | $149.40 | 28,090 | — | — |
| 2022-12-07 | $58.70 | $154.13 | 51,600 | — | — |
| 2022-12-06 | $60.90 | $159.91 | 28,410 | — | — |
| 2022-12-05 | $60.30 | $158.33 | 72,300 | — | — |
| 2022-12-02 | $64.40 | $169.10 | 31,580 | — | — |
| 2022-12-01 | $63.70 | $167.26 | 37,530 | — | — |
| 2022-11-30 | $65.10 | $170.93 | 38,860 | — | — |
| 2022-11-29 | $63.30 | $166.21 | 16,330 | — | — |
| 2022-11-28 | $62.60 | $164.37 | 30,560 | — | — |
| 2022-11-25 | $65.60 | $172.25 | 21,920 | — | — |
| 2022-11-23 | $65.10 | $170.93 | 26,080 | — | — |
| 2022-11-22 | $66.60 | $174.87 | 23,560 | — | — |
| 2022-11-21 | $66.60 | $174.87 | 25,020 | — | — |
| 2022-11-18 | $67.50 | $177.23 | 22,590 | — | — |
| 2022-11-17 | $66.90 | $175.66 | 37,220 | — | — |
| 2022-11-16 | $66.70 | $175.13 | 27,390 | — | — |
| 2022-11-15 | $69.00 | $181.17 | 41,620 | — | — |
| 2022-11-14 | $67.70 | $177.76 | 39,920 | — | — |
| 2022-11-11 | $71.20 | $186.95 | 44,410 | — | — |
| 2022-11-10 | $66.20 | $173.82 | 57,090 | — | — |
| 2022-11-09 | $62.30 | $163.58 | 33,020 | — | — |
| 2022-11-08 | $62.90 | $165.16 | 37,280 | — | — |
| 2022-11-07 | $61.90 | $162.53 | 43,630 | — | — |
| 2022-11-04 | $64.00 | $168.04 | 48,230 | — | — |
| 2022-11-03 | $61.90 | $162.53 | 62,150 | — | — |
| 2022-11-02 | $66.60 | $174.87 | 89,170 | — | — |
| 2022-11-01 | $78.80 | $206.91 | 28,250 | — | — |
| 2022-10-31 | $81.20 | $213.21 | 39,230 | — | — |
| 2022-10-28 | $77.50 | $203.49 | 29,060 | — | — |
| 2022-10-27 | $77.20 | $202.70 | 23,530 | — | — |
| 2022-10-26 | $76.80 | $201.65 | 30,890 | — | — |
| 2022-10-25 | $79.30 | $208.22 | 35,740 | — | — |
| 2022-10-24 | $76.60 | $201.13 | 30,280 | — | — |
| 2022-10-21 | $77.80 | $204.28 | 44,270 | — | — |
| 2022-10-20 | $75.50 | $198.24 | 39,410 | — | — |
| 2022-10-19 | $77.10 | $202.44 | 30,030 | — | — |
| 2022-10-18 | $77.60 | $203.75 | 45,660 | — | — |
| 2022-10-17 | $75.30 | $197.72 | 39,940 | — | — |
| 2022-10-14 | $73.10 | $191.94 | 29,660 | — | — |
| 2022-10-13 | $72.60 | $190.63 | 36,800 | — | — |
| 2022-10-12 | $70.30 | $184.59 | 31,350 | — | — |
| 2022-10-11 | $66.90 | $175.66 | 31,610 | — | — |
| 2022-10-10 | $66.40 | $174.35 | 26,840 | — | — |
| 2022-10-07 | $68.50 | $179.86 | 35,110 | — | — |
| 2022-10-06 | $69.90 | $183.54 | 23,130 | — | — |
| 2022-10-05 | $72.20 | $189.58 | 33,930 | — | — |
| 2022-10-04 | $73.90 | $194.04 | 37,690 | — | — |
| 2022-10-03 | $70.20 | $184.32 | 57,830 | — | — |
| 2022-09-30 | $68.10 | $178.81 | 48,760 | — | — |
| 2022-09-29 | $69.40 | $182.22 | 49,900 | — | — |
| 2022-09-28 | $75.10 | $197.19 | 59,550 | — | — |
| 2022-09-27 | $72.60 | $190.63 | 40,850 | — | — |
| 2022-09-26 | $73.20 | $192.20 | 67,630 | — | — |
| 2022-09-23 | $73.70 | $193.51 | 71,880 | — | — |
| 2022-09-22 | $74.00 | $194.30 | 71,550 | — | — |
| 2022-09-21 | $79.50 | $208.74 | 55,370 | — | — |
| 2022-09-20 | $85.30 | $223.97 | 42,890 | — | — |
| 2022-09-19 | $87.10 | $228.70 | 44,020 | — | — |
| 2022-09-16 | $87.40 | $229.49 | 84,560 | — | — |
| 2022-09-15 | $91.20 | $239.46 | 33,700 | — | — |
| 2022-09-14 | $93.40 | $245.24 | 51,980 | — | — |
| 2022-09-13 | $90.10 | $236.58 | 66,140 | — | — |
| 2022-09-12 | $99.20 | $260.47 | 60,120 | — | — |
| 2022-09-09 | $99.80 | $262.04 | 31,580 | — | — |
| 2022-09-08 | $94.80 | $248.92 | 34,520 | — | — |
| 2022-09-07 | $96.80 | $254.17 | 39,630 | — | — |
| 2022-09-06 | $91.90 | $241.30 | 50,930 | — | — |
| 2022-09-02 | $97.90 | $257.06 | 47,560 | — | — |
| 2022-09-01 | $92.80 | $243.67 | 50,820 | — | — |
| 2022-08-31 | $91.80 | $241.04 | 40,410 | — | — |
| 2022-08-30 | $91.70 | $240.78 | 41,850 | — | — |
| 2022-08-29 | $95.90 | $251.80 | 53,740 | — | — |
| 2022-08-26 | $100.00 | $262.57 | 53,880 | — | — |
| 2022-08-25 | $102.70 | $269.66 | 58,000 | — | — |
| 2022-08-24 | $93.90 | $246.55 | 38,000 | — | — |
| 2022-08-23 | $89.50 | $235.00 | 49,060 | — | — |
| 2022-08-22 | $89.50 | $235.00 | 84,130 | — | — |
| 2022-08-19 | $96.90 | $254.43 | 92,960 | — | — |
| 2022-08-18 | $109.50 | $287.51 | 57,100 | — | — |
| 2022-08-17 | $109.90 | $288.56 | 66,350 | — | — |
| 2022-08-16 | $117.50 | $308.52 | 91,060 | — | — |
| 2022-08-15 | $118.00 | $309.83 | 65,640 | — | — |
| 2022-08-12 | $115.30 | $302.74 | 68,730 | — | — |
| 2022-08-11 | $111.60 | $293.03 | 86,500 | — | — |
| 2022-08-10 | $108.80 | $285.68 | 58,660 | — | — |
| 2022-08-09 | $105.00 | $275.70 | 59,590 | — | — |
| 2022-08-08 | $105.40 | $276.75 | 89,340 | — | — |
| 2022-08-05 | $106.20 | $278.85 | 86,210 | — | — |
| 2022-08-04 | $105.10 | $275.96 | 104,540 | — | — |
| 2022-08-03 | $98.90 | $259.68 | 145,680 | — | — |
| 2022-08-02 | $92.30 | $242.35 | 71,880 | — | — |
| 2022-08-01 | $86.90 | $228.17 | 46,120 | — | — |
| 2022-07-29 | $87.20 | $228.96 | 35,830 | — | — |
| 2022-07-28 | $87.80 | $230.54 | 65,740 | — | — |
| 2022-07-27 | $82.80 | $217.41 | 43,700 | — | — |
| 2022-07-26 | $79.10 | $207.69 | 30,920 | — | — |
| 2022-07-25 | $80.20 | $210.58 | 38,640 | — | — |
| 2022-07-22 | $77.60 | $203.75 | 86,910 | — | — |
| 2022-07-21 | $85.20 | $223.71 | 106,830 | — | — |
| 2022-07-20 | $91.80 | $241.04 | 91,500 | — | — |
| 2022-07-19 | $86.80 | $227.91 | 86,260 | — | — |
| 2022-07-18 | $81.40 | $213.73 | 104,170 | — | — |
| 2022-07-15 | $78.10 | $205.07 | 71,030 | — | — |
| 2022-07-14 | $78.70 | $206.64 | 65,750 | — | — |
| 2022-07-13 | $79.20 | $207.96 | 96,440 | — | — |
| 2022-07-12 | $75.70 | $198.77 | 102,050 | — | — |
| 2022-07-11 | $69.60 | $182.75 | 73,060 | — | — |
| 2022-07-08 | $70.50 | $185.11 | 115,410 | — | — |
| 2022-07-07 | $66.50 | $174.61 | 112,470 | — | — |
| 2022-07-06 | $61.90 | $162.53 | 90,310 | — | — |
| 2022-07-05 | $62.50 | $164.11 | 124,630 | — | — |
| 2022-07-01 | $59.80 | $157.02 | 59,040 | — | — |
| 2022-06-30 | $59.80 | $157.02 | 97,120 | — | — |
| 2022-06-29 | $58.60 | $153.87 | 135,610 | — | — |
| 2022-06-28 | $61.70 | $162.01 | 100,480 | — | — |
| 2022-06-27 | $62.90 | $165.16 | 129,660 | — | — |
| 2022-06-24 | $62.50 | $164.11 | 431,640 | — | — |
| 2022-06-23 | $55.50 | $145.73 | 135,580 | — | — |
| 2022-06-22 | $55.30 | $145.20 | 129,490 | — | — |
| 2022-06-21 | $57.30 | $150.45 | 157,590 | — | — |
| 2022-06-17 | $56.40 | $148.09 | 168,970 | — | — |
| 2022-06-16 | $54.30 | $142.58 | 114,190 | — | — |
| 2022-06-15 | $60.10 | $157.80 | 116,310 | — | — |
| 2022-06-14 | $57.70 | $151.50 | 79,190 | — | — |
| 2022-06-13 | $59.80 | $157.02 | 122,240 | — | — |
| 2022-06-10 | $71.60 | $188.00 | 100,210 | — | — |
| 2022-06-09 | $77.10 | $202.44 | 194,060 | — | — |
| 2022-06-08 | $80.00 | $210.06 | 150,860 | — | — |
| 2022-06-07 | $77.60 | $203.75 | 172,030 | — | — |
| 2022-06-06 | $70.30 | $184.59 | 172,710 | — | — |
| 2022-06-03 | $61.30 | $160.96 | 82,680 | — | — |
| 2022-06-02 | $60.10 | $157.80 | 103,050 | — | — |
| 2022-06-01 | $57.00 | $149.66 | 98,530 | — | — |
| 2022-05-31 | $56.40 | $148.09 | 78,300 | — | — |
| 2022-05-27 | $55.50 | $145.73 | 94,040 | — | — |
| 2022-05-26 | $50.70 | $133.12 | 126,470 | — | — |
| 2022-05-25 | $48.40 | $127.08 | 125,270 | — | — |
| 2022-05-24 | $48.00 | $126.03 | 133,610 | — | — |
| 2022-05-23 | $51.30 | $134.70 | 119,200 | — | — |
| 2022-05-20 | $50.50 | $132.60 | 186,940 | — | — |
| 2022-05-19 | $54.40 | $142.84 | 106,390 | — | — |
| 2022-05-18 | $55.50 | $145.73 | 160,400 | — | — |
| 2022-05-17 | $58.40 | $153.34 | 131,850 | — | — |
| 2022-05-16 | $51.30 | $134.70 | 132,460 | — | — |
| 2022-05-13 | $52.40 | $137.59 | 164,550 | — | — |
| 2022-05-12 | $48.60 | $127.61 | 174,300 | — | — |
| 2022-05-11 | $50.70 | $133.12 | 209,550 | — | — |
| 2022-05-10 | $55.90 | $146.78 | 171,190 | — | — |
| 2022-05-09 | $60.30 | $158.33 | 141,400 | — | — |
| 2022-05-06 | $70.30 | $184.59 | 119,510 | — | — |
| 2022-05-05 | $72.10 | $189.31 | 91,470 | — | — |
| 2022-05-04 | $76.50 | $200.87 | 136,580 | — | — |
| 2022-05-03 | $73.20 | $192.20 | 115,370 | — | — |
| 2022-05-02 | $68.70 | $180.39 | 129,850 | — | — |
| 2022-04-29 | $70.50 | $185.11 | 93,600 | — | — |
| 2022-04-28 | $76.40 | $200.60 | 98,540 | — | — |
| 2022-04-27 | $74.70 | $196.14 | 80,510 | — | — |
| 2022-04-26 | $75.00 | $196.93 | 83,470 | — | — |
| 2022-04-25 | $81.10 | $212.94 | 69,220 | — | — |
| 2022-04-22 | $81.20 | $213.21 | 67,900 | — | — |
| 2022-04-21 | $84.90 | $222.92 | 76,550 | — | — |
| 2022-04-20 | $87.00 | $228.44 | 59,140 | — | — |
| 2022-04-19 | $86.80 | $227.91 | 90,200 | — | — |
| 2022-04-18 | $82.80 | $217.41 | 77,860 | — | — |
| 2022-04-14 | $83.60 | $219.51 | 146,720 | — | — |
| 2022-04-13 | $82.20 | $215.83 | 103,410 | — | — |
| 2022-04-12 | $74.30 | $195.09 | 138,990 | — | — |
| 2022-04-11 | $73.30 | $192.46 | 117,790 | — | — |
| 2022-04-08 | $77.00 | $202.18 | 124,720 | — | — |
| 2022-04-07 | $81.10 | $212.94 | 137,920 | — | — |
| 2022-04-06 | $87.00 | $228.44 | 119,750 | — | — |
| 2022-04-05 | $95.50 | $250.75 | 95,830 | — | — |
| 2022-04-04 | $98.90 | $259.68 | 91,260 | — | — |
| 2022-04-01 | $98.30 | $258.11 | 76,530 | — | — |
| 2022-03-31 | $102.00 | $267.82 | 62,500 | — | — |
| 2022-03-30 | $101.70 | $267.03 | 68,130 | — | — |
| 2022-03-29 | $102.10 | $268.08 | 159,140 | — | — |
| 2022-03-28 | $92.50 | $242.88 | 181,340 | — | — |
| 2022-03-25 | $94.00 | $246.82 | 89,520 | — | — |
| 2022-03-24 | $90.80 | $238.41 | 50,480 | — | — |
| 2022-03-23 | $89.50 | $235.00 | 69,330 | — | — |
| 2022-03-22 | $90.90 | $238.68 | 51,090 | — | — |
| 2022-03-21 | $89.30 | $234.48 | 80,000 | — | — |
| 2022-03-18 | $92.30 | $242.35 | 128,770 | — | — |
| 2022-03-17 | $90.60 | $237.89 | 80,820 | — | — |
| 2022-03-16 | $89.60 | $235.26 | 107,070 | — | — |
| 2022-03-15 | $84.50 | $221.87 | 83,790 | — | — |
| 2022-03-14 | $80.80 | $212.16 | 101,570 | — | — |
| 2022-03-11 | $81.80 | $214.78 | 93,640 | — | — |
| 2022-03-10 | $85.60 | $224.76 | 96,280 | — | — |
| 2022-03-09 | $83.00 | $217.93 | 136,770 | — | — |
| 2022-03-08 | $77.20 | $202.70 | 129,710 | — | — |
| 2022-03-07 | $72.80 | $191.15 | 86,930 | — | — |
| 2022-03-04 | $73.10 | $191.94 | 143,230 | — | — |
| 2022-03-03 | $78.50 | $206.12 | 149,560 | — | — |
| 2022-03-02 | $83.20 | $218.46 | 104,540 | — | — |
| 2022-03-01 | $79.60 | $209.01 | 157,490 | — | — |
| 2022-02-28 | $86.10 | $226.07 | 88,410 | — | — |
| 2022-02-25 | $86.50 | $227.12 | 97,770 | — | — |
| 2022-02-24 | $89.00 | $233.69 | 158,390 | — | — |
| 2022-02-23 | $83.10 | $218.20 | 99,470 | — | — |
| 2022-02-22 | $91.70 | $240.78 | 81,790 | — | — |
| 2022-02-18 | $95.30 | $250.23 | 113,500 | — | — |
| 2022-02-17 | $99.90 | $262.31 | 122,010 | — | — |
| 2022-02-16 | $97.80 | $256.79 | 123,870 | — | — |
| 2022-02-15 | $92.90 | $243.93 | 159,760 | — | — |
| 2022-02-14 | $82.20 | $215.83 | 77,470 | — | — |
| 2022-02-11 | $85.40 | $224.23 | 116,390 | — | — |
| 2022-02-10 | $86.50 | $227.12 | 196,630 | — | — |
| 2022-02-09 | $84.00 | $220.56 | 128,760 | — | — |
| 2022-02-08 | $83.00 | $217.93 | 111,400 | — | — |
| 2022-02-07 | $80.50 | $211.37 | 134,190 | — | — |
| 2022-02-04 | $76.20 | $200.08 | 98,270 | — | — |
| 2022-02-03 | $73.30 | $192.46 | 90,160 | — | — |
| 2022-02-02 | $76.50 | $200.87 | 136,490 | — | — |
| 2022-02-01 | $80.50 | $211.37 | 134,960 | — | — |
| 2022-01-31 | $77.90 | $204.54 | 121,470 | — | — |
| 2022-01-28 | $71.40 | $187.48 | 149,600 | — | — |
| 2022-01-27 | $68.60 | $180.12 | 210,350 | — | — |
| 2022-01-26 | $78.10 | $205.07 | 107,850 | — | — |
| 2022-01-25 | $80.90 | $212.42 | 100,630 | — | — |
| 2022-01-24 | $81.40 | $213.73 | 191,950 | — | — |
| 2022-01-21 | $85.70 | $225.02 | 220,250 | — | — |
| 2022-01-20 | $91.80 | $241.04 | 181,230 | — | — |
| 2022-01-19 | $96.30 | $252.85 | 152,590 | — | — |
| 2022-01-18 | $106.70 | $280.16 | 75,820 | — | — |
| 2022-01-14 | $112.70 | $295.92 | 88,540 | — | — |
| 2022-01-13 | $111.80 | $293.55 | 89,490 | — | — |
| 2022-01-12 | $108.20 | $284.10 | 94,500 | — | — |
| 2022-01-11 | $108.80 | $285.68 | 98,890 | — | — |
| 2022-01-10 | $102.90 | $270.18 | 87,480 | — | — |
| 2022-01-07 | $104.60 | $274.65 | 127,280 | — | — |
| 2022-01-06 | $99.50 | $261.26 | 104,250 | — | — |
| 2022-01-05 | $100.30 | $263.36 | 93,370 | — | — |
| 2022-01-04 | $105.50 | $277.01 | 139,530 | — | — |
| 2022-01-03 | $103.30 | $271.23 | 183,480 | — | — |