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
- 1996-07-12 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 | $30.07 | $30.07 | 4,951 | — | — |
| 2022-12-29 | $30.07 | $30.07 | 4,630 | — | — |
| 2022-12-28 | $32.01 | $32.01 | 2,519 | — | — |
| 2022-12-27 | $33.95 | $33.95 | 3,852 | — | — |
| 2022-12-23 | $35.89 | $35.89 | 708 | — | — |
| 2022-12-22 | $34.92 | $34.92 | 1,190 | — | — |
| 2022-12-21 | $33.95 | $33.95 | 2,390 | — | — |
| 2022-12-20 | $31.04 | $31.04 | 1,252 | — | — |
| 2022-12-19 | $32.01 | $32.01 | 1,242 | — | — |
| 2022-12-16 | $32.98 | $32.98 | 2,025 | — | — |
| 2022-12-15 | $33.95 | $33.95 | 1,631 | — | — |
| 2022-12-14 | $34.92 | $34.92 | 1,733 | — | — |
| 2022-12-13 | $36.86 | $36.86 | 622 | — | — |
| 2022-12-12 | $37.83 | $37.83 | 1,361 | — | — |
| 2022-12-09 | $36.86 | $36.86 | 593 | — | — |
| 2022-12-08 | $36.86 | $36.86 | 1,321 | — | — |
| 2022-12-07 | $36.86 | $36.86 | 1,216 | — | — |
| 2022-12-06 | $38.80 | $38.80 | 897 | — | — |
| 2022-12-05 | $38.80 | $38.80 | 1,835 | — | — |
| 2022-12-02 | $38.80 | $38.80 | 1,073 | — | — |
| 2022-12-01 | $38.80 | $38.80 | 819 | — | — |
| 2022-11-30 | $39.77 | $39.77 | 3,540 | — | — |
| 2022-11-29 | $39.77 | $39.77 | 2,275 | — | — |
| 2022-11-28 | $42.68 | $42.68 | 473 | — | — |
| 2022-11-25 | $43.65 | $43.65 | 1,109 | — | — |
| 2022-11-23 | $42.68 | $42.68 | 1,665 | — | — |
| 2022-11-22 | $43.65 | $43.65 | 1,117 | — | — |
| 2022-11-21 | $44.62 | $44.62 | 817 | — | — |
| 2022-11-18 | $46.56 | $46.56 | 1,474 | — | — |
| 2022-11-17 | $45.59 | $45.59 | 1,028 | — | — |
| 2022-11-16 | $47.53 | $47.53 | 2,101 | — | — |
| 2022-11-15 | $48.50 | $48.50 | 1,336 | — | — |
| 2022-11-14 | $46.56 | $46.56 | 1,475 | — | — |
| 2022-11-11 | $50.44 | $50.44 | 672 | — | — |
| 2022-11-10 | $48.50 | $48.50 | 1,640 | — | — |
| 2022-11-09 | $48.50 | $48.50 | 1,671 | — | — |
| 2022-11-08 | $49.47 | $49.47 | 1,488 | — | — |
| 2022-11-07 | $51.41 | $51.41 | 1,039 | — | — |
| 2022-11-04 | $54.32 | $54.32 | 1,865 | — | — |
| 2022-11-03 | $56.26 | $56.26 | 1,069 | — | — |
| 2022-11-02 | $57.23 | $57.23 | 1,915 | — | — |
| 2022-11-01 | $57.23 | $57.23 | 8,790 | — | — |
| 2022-10-31 | $55.29 | $55.29 | 1,695 | — | — |
| 2022-10-28 | $52.38 | $52.38 | 1,203 | — | — |
| 2022-10-27 | $54.32 | $54.32 | 1,202 | — | — |
| 2022-10-26 | $55.29 | $55.29 | 634 | — | — |
| 2022-10-25 | $55.29 | $55.29 | 1,521 | — | — |
| 2022-10-24 | $55.29 | $55.29 | 1,203 | — | — |
| 2022-10-21 | $55.29 | $55.29 | 1,815 | — | — |
| 2022-10-20 | $54.32 | $54.32 | 612 | — | — |
| 2022-10-19 | $50.44 | $50.44 | 1,080 | — | — |
| 2022-10-18 | $49.47 | $49.47 | 730 | — | — |
| 2022-10-17 | $47.53 | $47.53 | 974 | — | — |
| 2022-10-14 | $48.50 | $48.50 | 778 | — | — |
| 2022-10-13 | $46.56 | $46.56 | 1,512 | — | — |
| 2022-10-12 | $46.56 | $46.56 | 7,853 | — | — |
| 2022-10-11 | $50.44 | $50.44 | 592 | — | — |
| 2022-10-10 | $52.38 | $52.38 | 942 | — | — |
| 2022-10-07 | $52.38 | $52.38 | 1,560 | — | — |
| 2022-10-06 | $55.29 | $55.29 | 430 | — | — |
| 2022-10-05 | $54.32 | $54.32 | 855 | — | — |
| 2022-10-04 | $56.26 | $56.26 | 672 | — | — |
| 2022-10-03 | $58.20 | $58.20 | 642 | — | — |
| 2022-09-30 | $56.26 | $56.26 | 726 | — | — |
| 2022-09-29 | $56.26 | $56.26 | 528 | — | — |
| 2022-09-28 | $57.23 | $57.23 | 357 | — | — |
| 2022-09-27 | $56.26 | $56.26 | 761 | — | — |
| 2022-09-26 | $60.14 | $60.14 | 1,064 | — | — |
| 2022-09-23 | $55.29 | $55.29 | 787 | — | — |
| 2022-09-22 | $55.29 | $55.29 | 925 | — | — |
| 2022-09-21 | $58.20 | $58.20 | 1,109 | — | — |
| 2022-09-20 | $59.17 | $59.17 | 1,036 | — | — |
| 2022-09-19 | $61.11 | $61.11 | 619 | — | — |
| 2022-09-16 | $63.05 | $63.05 | 1,470 | — | — |
| 2022-09-15 | $64.02 | $64.02 | 1,432 | — | — |
| 2022-09-14 | $62.08 | $62.08 | 862 | — | — |
| 2022-09-13 | $63.05 | $63.05 | 1,105 | — | — |
| 2022-09-12 | $62.08 | $62.08 | 693 | — | — |
| 2022-09-09 | $62.08 | $62.08 | 1,407 | — | — |
| 2022-09-08 | $61.11 | $61.11 | 499 | — | — |
| 2022-09-07 | $63.05 | $63.05 | 757 | — | — |
| 2022-09-06 | $61.11 | $61.11 | 798 | — | — |
| 2022-09-02 | $64.02 | $64.02 | 479 | — | — |
| 2022-09-01 | $61.11 | $61.11 | 1,495 | — | — |
| 2022-08-31 | $64.99 | $64.99 | 1,469 | — | — |
| 2022-08-30 | $65.96 | $65.96 | 2,101 | — | — |
| 2022-08-29 | $66.93 | $66.93 | 1,313 | — | — |
| 2022-08-26 | $66.93 | $66.93 | 525 | — | — |
| 2022-08-25 | $67.90 | $67.90 | 289 | — | — |
| 2022-08-24 | $67.90 | $67.90 | 372 | — | — |
| 2022-08-23 | $67.90 | $67.90 | 870 | — | — |
| 2022-08-22 | $68.87 | $68.87 | 1,634 | — | — |
| 2022-08-19 | $68.87 | $68.87 | 725 | — | — |
| 2022-08-18 | $70.81 | $70.81 | 2,019 | — | — |
| 2022-08-17 | $72.74 | $72.74 | 853 | — | — |
| 2022-08-16 | $71.77 | $71.77 | 1,479 | — | — |
| 2022-08-15 | $76.62 | $76.62 | 932 | — | — |
| 2022-08-12 | $74.68 | $74.68 | 1,326 | — | — |
| 2022-08-11 | $73.71 | $73.71 | 1,464 | — | — |
| 2022-08-10 | $73.71 | $73.71 | 1,364 | — | — |
| 2022-08-09 | $70.81 | $70.81 | 768 | — | — |
| 2022-08-08 | $72.74 | $72.74 | 1,070 | — | — |
| 2022-08-05 | $70.81 | $70.81 | 997 | — | — |
| 2022-08-04 | $70.81 | $70.81 | 1,039 | — | — |
| 2022-08-03 | $67.90 | $67.90 | 1,288 | — | — |
| 2022-08-02 | $67.90 | $67.90 | 1,928 | — | — |
| 2022-08-01 | $71.77 | $71.77 | 3,282 | — | — |
| 2022-07-29 | $70.81 | $70.81 | 1,417 | — | — |
| 2022-07-28 | $69.84 | $69.84 | 3,447 | — | — |
| 2022-07-27 | $71.77 | $71.77 | 1,406 | — | — |
| 2022-07-26 | $69.84 | $69.84 | 1,445 | — | — |
| 2022-07-25 | $71.77 | $71.77 | 889 | — | — |
| 2022-07-22 | $73.71 | $73.71 | 3,585 | — | — |
| 2022-07-21 | $78.56 | $78.56 | 3,336 | — | — |
| 2022-07-20 | $77.59 | $77.59 | 10,431 | — | — |
| 2022-07-19 | $69.84 | $69.84 | 922 | — | — |
| 2022-07-18 | $71.77 | $71.77 | 458 | — | — |
| 2022-07-15 | $73.71 | $73.71 | 744 | — | — |
| 2022-07-14 | $70.81 | $70.81 | 895 | — | — |
| 2022-07-13 | $71.77 | $71.77 | 1,462 | — | — |
| 2022-07-12 | $75.65 | $75.65 | 490 | — | — |
| 2022-07-11 | $76.62 | $76.62 | 478 | — | — |
| 2022-07-08 | $78.56 | $78.56 | 360 | — | — |
| 2022-07-07 | $78.56 | $78.56 | 750 | — | — |
| 2022-07-06 | $76.62 | $76.62 | 589 | — | — |
| 2022-07-05 | $75.65 | $75.65 | 1,045 | — | — |
| 2022-07-01 | $75.65 | $75.65 | 423 | — | — |
| 2022-06-30 | $75.65 | $75.65 | 1,393 | — | — |
| 2022-06-29 | $80.50 | $80.50 | 819 | — | — |
| 2022-06-28 | $82.44 | $82.44 | 723 | — | — |
| 2022-06-27 | $84.38 | $84.38 | 1,237 | — | — |
| 2022-06-24 | $81.47 | $81.47 | 832 | — | — |
| 2022-06-23 | $80.50 | $80.50 | 660 | — | — |
| 2022-06-22 | $78.56 | $78.56 | 3,578 | — | — |
| 2022-06-21 | $78.56 | $78.56 | 1,392 | — | — |
| 2022-06-17 | $78.56 | $78.56 | 593 | — | — |
| 2022-06-16 | $79.53 | $79.53 | 1,947 | — | — |
| 2022-06-15 | $79.53 | $79.53 | 2,654 | — | — |
| 2022-06-14 | $76.62 | $76.62 | 935 | — | — |
| 2022-06-13 | $79.53 | $79.53 | 2,416 | — | — |
| 2022-06-10 | $85.35 | $85.35 | 1,196 | — | — |
| 2022-06-09 | $87.29 | $87.29 | 13,321 | — | — |
| 2022-06-08 | $87.29 | $87.29 | 581 | — | — |
| 2022-06-07 | $84.38 | $84.38 | 1,809 | — | — |
| 2022-06-06 | $87.29 | $87.29 | 534 | — | — |
| 2022-06-03 | $90.20 | $90.20 | 508 | — | — |
| 2022-06-02 | $89.23 | $89.23 | 1,423 | — | — |
| 2022-06-01 | $89.23 | $89.23 | 1,073 | — | — |
| 2022-05-31 | $88.26 | $88.26 | 1,276 | — | — |
| 2022-05-27 | $90.20 | $90.20 | 903 | — | — |
| 2022-05-26 | $89.23 | $89.23 | 826 | — | — |
| 2022-05-25 | $87.29 | $87.29 | 1,220 | — | — |
| 2022-05-24 | $91.17 | $91.17 | 703 | — | — |
| 2022-05-23 | $96.99 | $96.99 | 687 | — | — |
| 2022-05-20 | $96.02 | $96.02 | 4,454 | — | — |
| 2022-05-19 | $91.17 | $91.17 | 1,132 | — | — |
| 2022-05-18 | $86.32 | $86.32 | 1,742 | — | — |
| 2022-05-17 | $92.14 | $92.14 | 2,438 | — | — |
| 2022-05-16 | $96.02 | $96.02 | 927 | — | — |
| 2022-05-13 | $96.02 | $96.02 | 1,020 | — | — |
| 2022-05-12 | $93.11 | $93.11 | 2,525 | — | — |
| 2022-05-11 | $96.02 | $96.02 | 2,088 | — | — |
| 2022-05-10 | $97.96 | $97.96 | 1,020 | — | — |
| 2022-05-09 | $99.90 | $99.90 | 2,566 | — | — |
| 2022-05-06 | $103.78 | $103.78 | 1,934 | — | — |
| 2022-05-05 | $101.84 | $101.84 | 2,086 | — | — |
| 2022-05-04 | $104.75 | $104.75 | 1,651 | — | — |
| 2022-05-03 | $102.81 | $102.81 | 1,046 | — | — |
| 2022-05-02 | $101.84 | $101.84 | 1,998 | — | — |
| 2022-04-29 | $101.84 | $101.84 | 1,196 | — | — |
| 2022-04-28 | $101.84 | $101.84 | 1,577 | — | — |
| 2022-04-27 | $98.93 | $98.93 | 1,471 | — | — |
| 2022-04-26 | $99.90 | $99.90 | 1,043 | — | — |
| 2022-04-25 | $100.87 | $100.87 | 1,729 | — | — |
| 2022-04-22 | $98.93 | $98.93 | 1,741 | — | — |
| 2022-04-21 | $96.99 | $96.99 | 6,597 | — | — |
| 2022-04-20 | $97.96 | $97.96 | 3,609 | — | — |
| 2022-04-19 | $108.63 | $108.63 | 8,422 | — | — |
| 2022-04-18 | $94.08 | $94.08 | 2,883 | — | — |
| 2022-04-14 | $97.96 | $97.96 | 2,098 | — | — |
| 2022-04-13 | $99.90 | $99.90 | 5,963 | — | — |
| 2022-04-12 | $92.14 | $92.14 | 32,782 | — | — |
| 2022-04-11 | $123.18 | $123.18 | 175,218 | — | — |
| 2022-04-08 | $104.75 | $104.75 | 1,022 | — | — |
| 2022-04-07 | $99.90 | $99.90 | 1,150 | — | — |
| 2022-04-06 | $101.84 | $101.84 | 2,633 | — | — |
| 2022-04-05 | $106.69 | $106.69 | 634 | — | — |
| 2022-04-04 | $108.63 | $108.63 | 2,031 | — | — |
| 2022-04-01 | $102.81 | $102.81 | 1,477 | — | — |
| 2022-03-31 | $102.81 | $102.81 | 1,306 | — | — |
| 2022-03-30 | $104.75 | $104.75 | 1,290 | — | — |
| 2022-03-29 | $101.84 | $101.84 | 1,530 | — | — |
| 2022-03-28 | $104.75 | $104.75 | 1,394 | — | — |
| 2022-03-25 | $107.66 | $107.66 | 1,463 | — | — |
| 2022-03-24 | $106.69 | $106.69 | 4,534 | — | — |
| 2022-03-23 | $110.57 | $110.57 | 2,936 | — | — |
| 2022-03-22 | $114.45 | $114.45 | 4,867 | — | — |
| 2022-03-21 | $104.75 | $104.75 | 3,548 | — | — |
| 2022-03-18 | $95.05 | $95.05 | 1,904 | — | — |
| 2022-03-17 | $89.23 | $89.23 | 3,186 | — | — |
| 2022-03-16 | $83.41 | $83.41 | 7,445 | — | — |
| 2022-03-15 | $72.74 | $72.74 | 1,376 | — | — |
| 2022-03-14 | $74.68 | $74.68 | 974 | — | — |
| 2022-03-11 | $81.47 | $81.47 | 1,574 | — | — |
| 2022-03-10 | $81.47 | $81.47 | 998 | — | — |
| 2022-03-09 | $82.44 | $82.44 | 6,266 | — | — |
| 2022-03-08 | $71.77 | $71.77 | 4,659 | — | — |
| 2022-03-07 | $65.96 | $65.96 | 1,529 | — | — |
| 2022-03-04 | $67.90 | $67.90 | 561 | — | — |
| 2022-03-03 | $68.87 | $68.87 | 897 | — | — |
| 2022-03-02 | $67.90 | $67.90 | 2,232 | — | — |
| 2022-03-01 | $64.99 | $64.99 | 773 | — | — |
| 2022-02-28 | $68.87 | $68.87 | 1,056 | — | — |
| 2022-02-25 | $65.96 | $65.96 | 832 | — | — |
| 2022-02-24 | $66.93 | $66.93 | 2,584 | — | — |
| 2022-02-23 | $68.87 | $68.87 | 1,058 | — | — |
| 2022-02-22 | $68.87 | $68.87 | 5,144 | — | — |
| 2022-02-18 | $76.62 | $76.62 | 1,020 | — | — |
| 2022-02-17 | $75.65 | $75.65 | 1,453 | — | — |
| 2022-02-16 | $80.50 | $80.50 | 906 | — | — |
| 2022-02-15 | $82.44 | $82.44 | 1,027 | — | — |
| 2022-02-14 | $81.47 | $81.47 | 1,075 | — | — |
| 2022-02-11 | $85.35 | $85.35 | 930 | — | — |
| 2022-02-10 | $84.38 | $84.38 | 737 | — | — |
| 2022-02-09 | $82.44 | $82.44 | 1,275 | — | — |
| 2022-02-08 | $80.50 | $80.50 | 1,348 | — | — |
| 2022-02-07 | $78.56 | $78.56 | 1,199 | — | — |
| 2022-02-04 | $78.56 | $78.56 | 883 | — | — |
| 2022-02-03 | $75.65 | $75.65 | 1,062 | — | — |
| 2022-02-02 | $77.59 | $77.59 | 1,186 | — | — |
| 2022-02-01 | $80.50 | $80.50 | 1,038 | — | — |
| 2022-01-31 | $81.47 | $81.47 | 3,298 | — | — |
| 2022-01-28 | $73.71 | $73.71 | 1,152 | — | — |
| 2022-01-27 | $71.77 | $71.77 | 3,378 | — | — |
| 2022-01-26 | $75.65 | $75.65 | 4,458 | — | — |
| 2022-01-25 | $78.56 | $78.56 | 1,764 | — | — |
| 2022-01-24 | $76.62 | $76.62 | 4,857 | — | — |
| 2022-01-21 | $82.44 | $82.44 | 2,362 | — | — |
| 2022-01-20 | $79.53 | $79.53 | 2,374 | — | — |
| 2022-01-19 | $77.59 | $77.59 | 5,594 | — | — |
| 2022-01-18 | $85.35 | $85.35 | 1,355 | — | — |
| 2022-01-14 | $86.32 | $86.32 | 1,273 | — | — |
| 2022-01-13 | $88.26 | $88.26 | 2,912 | — | — |
| 2022-01-12 | $90.20 | $90.20 | 1,155 | — | — |
| 2022-01-11 | $92.14 | $92.14 | 2,077 | — | — |
| 2022-01-10 | $88.26 | $88.26 | 3,858 | — | — |
| 2022-01-07 | $89.23 | $89.23 | 1,576 | — | — |
| 2022-01-06 | $89.23 | $89.23 | 2,788 | — | — |
| 2022-01-05 | $91.17 | $91.17 | 2,047 | — | — |
| 2022-01-04 | $98.93 | $98.93 | 4,871 | — | — |
| 2022-01-03 | $99.90 | $99.90 | 4,159 | — | — |