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
- 2015-02-03 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 | $32.17 | $32.17 | 58,200 | — | — |
| 2022-12-29 | $32.22 | $32.22 | 71,800 | — | — |
| 2022-12-28 | $30.75 | $30.75 | 61,300 | — | — |
| 2022-12-27 | $30.57 | $30.57 | 51,100 | — | — |
| 2022-12-23 | $30.87 | $30.87 | 69,400 | — | — |
| 2022-12-22 | $30.17 | $30.17 | 113,500 | — | — |
| 2022-12-21 | $30.50 | $30.50 | 170,600 | — | — |
| 2022-12-20 | $30.53 | $30.53 | 60,700 | — | — |
| 2022-12-19 | $30.89 | $30.89 | 127,400 | — | — |
| 2022-12-16 | $31.63 | $31.63 | 166,400 | — | — |
| 2022-12-15 | $32.21 | $32.21 | 134,500 | — | — |
| 2022-12-14 | $33.11 | $33.11 | 131,200 | — | — |
| 2022-12-13 | $33.13 | $33.13 | 204,400 | — | — |
| 2022-12-12 | $32.75 | $32.75 | 145,900 | — | — |
| 2022-12-09 | $33.69 | $33.69 | 174,700 | — | — |
| 2022-12-08 | $32.17 | $32.17 | 92,700 | — | — |
| 2022-12-07 | $32.44 | $32.44 | 113,800 | — | — |
| 2022-12-06 | $32.39 | $32.39 | 80,900 | — | — |
| 2022-12-05 | $31.78 | $31.78 | 96,300 | — | — |
| 2022-12-02 | $33.18 | $33.18 | 86,000 | — | — |
| 2022-12-01 | $32.84 | $32.84 | 49,500 | — | — |
| 2022-11-30 | $34.00 | $34.00 | 169,600 | — | — |
| 2022-11-29 | $34.07 | $34.07 | 87,800 | — | — |
| 2022-11-28 | $34.82 | $34.82 | 59,300 | — | — |
| 2022-11-25 | $36.20 | $36.20 | 35,300 | — | — |
| 2022-11-23 | $36.73 | $36.73 | 51,900 | — | — |
| 2022-11-22 | $36.67 | $36.67 | 68,900 | — | — |
| 2022-11-21 | $36.65 | $36.65 | 88,300 | — | — |
| 2022-11-18 | $35.95 | $35.95 | 61,200 | — | — |
| 2022-11-17 | $36.23 | $36.23 | 108,600 | — | — |
| 2022-11-16 | $36.60 | $36.60 | 91,500 | — | — |
| 2022-11-15 | $36.98 | $36.98 | 111,100 | — | — |
| 2022-11-14 | $35.92 | $35.92 | 190,200 | — | — |
| 2022-11-11 | $37.97 | $37.97 | 96,900 | — | — |
| 2022-11-10 | $37.62 | $37.62 | 157,900 | — | — |
| 2022-11-09 | $35.33 | $35.33 | 99,900 | — | — |
| 2022-11-08 | $36.96 | $36.96 | 132,200 | — | — |
| 2022-11-07 | $36.89 | $36.89 | 149,300 | — | — |
| 2022-11-04 | $38.08 | $38.08 | 68,000 | — | — |
| 2022-11-03 | $38.25 | $38.25 | 103,900 | — | — |
| 2022-11-02 | $39.88 | $39.88 | 250,400 | — | — |
| 2022-11-01 | $38.08 | $38.08 | 173,700 | — | — |
| 2022-10-31 | $38.35 | $38.35 | 390,500 | — | — |
| 2022-10-28 | $34.46 | $34.46 | 122,000 | — | — |
| 2022-10-27 | $33.01 | $33.01 | 95,300 | — | — |
| 2022-10-26 | $32.82 | $32.82 | 75,800 | — | — |
| 2022-10-25 | $30.96 | $30.96 | 70,700 | — | — |
| 2022-10-24 | $30.28 | $30.28 | 82,900 | — | — |
| 2022-10-21 | $30.56 | $30.56 | 74,100 | — | — |
| 2022-10-20 | $31.63 | $31.63 | 56,000 | — | — |
| 2022-10-19 | $31.84 | $31.84 | 60,700 | — | — |
| 2022-10-18 | $32.51 | $32.51 | 102,200 | — | — |
| 2022-10-17 | $32.74 | $32.74 | 104,400 | — | — |
| 2022-10-14 | $32.27 | $32.27 | 94,100 | — | — |
| 2022-10-13 | $33.20 | $33.20 | 174,800 | — | — |
| 2022-10-12 | $32.78 | $32.78 | 167,400 | — | — |
| 2022-10-11 | $34.14 | $34.14 | 117,000 | — | — |
| 2022-10-10 | $35.02 | $35.02 | 109,400 | — | — |
| 2022-10-07 | $34.36 | $34.36 | 132,400 | — | — |
| 2022-10-06 | $34.72 | $34.72 | 117,800 | — | — |
| 2022-10-05 | $35.37 | $35.37 | 96,100 | — | — |
| 2022-10-04 | $37.06 | $37.06 | 122,500 | — | — |
| 2022-10-03 | $36.62 | $36.62 | 84,900 | — | — |
| 2022-09-30 | $35.72 | $35.72 | 133,400 | — | — |
| 2022-09-29 | $35.15 | $35.15 | 69,300 | — | — |
| 2022-09-28 | $36.12 | $36.12 | 72,500 | — | — |
| 2022-09-27 | $35.61 | $35.61 | 98,400 | — | — |
| 2022-09-26 | $35.45 | $35.45 | 92,600 | — | — |
| 2022-09-23 | $36.27 | $36.27 | 61,700 | — | — |
| 2022-09-22 | $36.66 | $36.66 | 104,800 | — | — |
| 2022-09-21 | $36.64 | $36.64 | 86,900 | — | — |
| 2022-09-20 | $36.73 | $36.73 | 159,700 | — | — |
| 2022-09-19 | $35.45 | $35.45 | 164,100 | — | — |
| 2022-09-16 | $36.40 | $36.40 | 809,100 | — | — |
| 2022-09-15 | $36.92 | $36.92 | 176,200 | — | — |
| 2022-09-14 | $36.55 | $36.55 | 183,800 | — | — |
| 2022-09-13 | $37.45 | $37.45 | 146,800 | — | — |
| 2022-09-12 | $39.76 | $39.76 | 143,200 | — | — |
| 2022-09-09 | $40.19 | $40.19 | 100,300 | — | — |
| 2022-09-08 | $40.40 | $40.40 | 100,900 | — | — |
| 2022-09-07 | $40.53 | $40.53 | 84,800 | — | — |
| 2022-09-06 | $40.46 | $40.46 | 105,200 | — | — |
| 2022-09-02 | $41.25 | $41.25 | 114,000 | — | — |
| 2022-09-01 | $41.85 | $41.85 | 133,900 | — | — |
| 2022-08-31 | $42.45 | $42.45 | 85,900 | — | — |
| 2022-08-30 | $42.97 | $42.97 | 92,900 | — | — |
| 2022-08-29 | $43.37 | $43.37 | 82,800 | — | — |
| 2022-08-26 | $44.28 | $44.28 | 83,900 | — | — |
| 2022-08-25 | $44.95 | $44.95 | 120,500 | — | — |
| 2022-08-24 | $44.55 | $44.55 | 82,000 | — | — |
| 2022-08-23 | $44.20 | $44.20 | 173,600 | — | — |
| 2022-08-22 | $45.74 | $45.74 | 157,100 | — | — |
| 2022-08-19 | $43.94 | $43.94 | 74,600 | — | — |
| 2022-08-18 | $45.56 | $45.56 | 45,400 | — | — |
| 2022-08-17 | $46.49 | $46.49 | 54,700 | — | — |
| 2022-08-16 | $47.47 | $47.47 | 34,100 | — | — |
| 2022-08-15 | $48.69 | $48.69 | 64,600 | — | — |
| 2022-08-12 | $48.67 | $48.67 | 48,300 | — | — |
| 2022-08-11 | $48.13 | $48.13 | 65,600 | — | — |
| 2022-08-10 | $47.30 | $47.30 | 88,100 | — | — |
| 2022-08-09 | $46.30 | $46.30 | 85,300 | — | — |
| 2022-08-08 | $45.40 | $45.40 | 94,800 | — | — |
| 2022-08-05 | $45.54 | $45.54 | 117,600 | — | — |
| 2022-08-04 | $44.81 | $44.81 | 51,400 | — | — |
| 2022-08-03 | $45.00 | $45.00 | 46,600 | — | — |
| 2022-08-02 | $44.47 | $44.47 | 51,600 | — | — |
| 2022-08-01 | $44.96 | $44.96 | 62,400 | — | — |
| 2022-07-29 | $44.49 | $44.49 | 84,000 | — | — |
| 2022-07-28 | $43.27 | $43.27 | 70,600 | — | — |
| 2022-07-27 | $42.26 | $42.26 | 90,300 | — | — |
| 2022-07-26 | $40.95 | $40.95 | 47,900 | — | — |
| 2022-07-25 | $41.07 | $41.07 | 39,300 | — | — |
| 2022-07-22 | $40.63 | $40.63 | 55,800 | — | — |
| 2022-07-21 | $41.27 | $41.27 | 94,200 | — | — |
| 2022-07-20 | $40.88 | $40.88 | 43,700 | — | — |
| 2022-07-19 | $41.52 | $41.52 | 85,400 | — | — |
| 2022-07-18 | $40.76 | $40.76 | 34,900 | — | — |
| 2022-07-15 | $40.65 | $40.65 | 48,200 | — | — |
| 2022-07-14 | $39.88 | $39.88 | 44,700 | — | — |
| 2022-07-13 | $40.21 | $40.21 | 37,400 | — | — |
| 2022-07-12 | $40.06 | $40.06 | 56,200 | — | — |
| 2022-07-11 | $38.92 | $38.92 | 42,400 | — | — |
| 2022-07-08 | $40.12 | $40.12 | 49,900 | — | — |
| 2022-07-07 | $40.82 | $40.82 | 42,300 | — | — |
| 2022-07-06 | $40.32 | $40.32 | 41,000 | — | — |
| 2022-07-05 | $40.79 | $40.79 | 61,800 | — | — |
| 2022-07-01 | $40.95 | $40.95 | 47,700 | — | — |
| 2022-06-30 | $41.07 | $41.07 | 50,400 | — | — |
| 2022-06-29 | $41.04 | $41.04 | 46,200 | — | — |
| 2022-06-28 | $40.76 | $40.76 | 49,200 | — | — |
| 2022-06-27 | $41.63 | $41.63 | 56,800 | — | — |
| 2022-06-24 | $41.15 | $41.15 | 263,400 | — | — |
| 2022-06-23 | $43.39 | $43.39 | 40,800 | — | — |
| 2022-06-22 | $42.97 | $42.97 | 68,600 | — | — |
| 2022-06-21 | $41.73 | $41.73 | 67,500 | — | — |
| 2022-06-17 | $41.29 | $41.29 | 106,800 | — | — |
| 2022-06-16 | $38.68 | $38.68 | 117,900 | — | — |
| 2022-06-15 | $40.11 | $40.11 | 139,300 | — | — |
| 2022-06-14 | $40.03 | $40.03 | 71,000 | — | — |
| 2022-06-13 | $41.48 | $41.48 | 111,900 | — | — |
| 2022-06-10 | $41.88 | $41.88 | 40,800 | — | — |
| 2022-06-09 | $43.02 | $43.02 | 69,200 | — | — |
| 2022-06-08 | $44.78 | $44.78 | 49,000 | — | — |
| 2022-06-07 | $46.24 | $46.24 | 94,100 | — | — |
| 2022-06-06 | $45.05 | $45.05 | 73,600 | — | — |
| 2022-06-03 | $43.56 | $43.56 | 62,200 | — | — |
| 2022-06-02 | $44.70 | $44.70 | 64,100 | — | — |
| 2022-06-01 | $42.88 | $42.88 | 78,800 | — | — |
| 2022-05-31 | $42.79 | $42.79 | 110,300 | — | — |
| 2022-05-27 | $42.47 | $42.47 | 60,100 | — | — |
| 2022-05-26 | $41.99 | $41.99 | 64,000 | — | — |
| 2022-05-25 | $42.34 | $42.34 | 64,500 | — | — |
| 2022-05-24 | $42.43 | $42.43 | 130,200 | — | — |
| 2022-05-23 | $45.00 | $45.00 | 133,800 | — | — |
| 2022-05-20 | $47.50 | $47.50 | 137,900 | — | — |
| 2022-05-19 | $47.08 | $47.08 | 205,200 | — | — |
| 2022-05-18 | $47.28 | $47.28 | 76,200 | — | — |
| 2022-05-17 | $49.39 | $49.39 | 82,700 | — | — |
| 2022-05-16 | $49.55 | $49.55 | 42,400 | — | — |
| 2022-05-13 | $49.48 | $49.48 | 77,400 | — | — |
| 2022-05-12 | $48.78 | $48.78 | 41,800 | — | — |
| 2022-05-11 | $48.90 | $48.90 | 51,200 | — | — |
| 2022-05-10 | $49.08 | $49.08 | 153,600 | — | — |
| 2022-05-09 | $49.26 | $49.26 | 93,900 | — | — |
| 2022-05-06 | $51.77 | $51.77 | 98,700 | — | — |
| 2022-05-05 | $51.92 | $51.92 | 86,100 | — | — |
| 2022-05-04 | $52.41 | $52.41 | 80,000 | — | — |
| 2022-05-03 | $52.37 | $52.37 | 78,000 | — | — |
| 2022-05-02 | $52.33 | $52.33 | 115,600 | — | — |
| 2022-04-29 | $51.84 | $51.84 | 86,400 | — | — |
| 2022-04-28 | $54.19 | $54.19 | 49,000 | — | — |
| 2022-04-27 | $53.79 | $53.79 | 69,600 | — | — |
| 2022-04-26 | $53.00 | $53.00 | 96,100 | — | — |
| 2022-04-25 | $54.25 | $54.25 | 97,300 | — | — |
| 2022-04-22 | $54.61 | $54.61 | 52,400 | — | — |
| 2022-04-21 | $55.26 | $55.26 | 61,400 | — | — |
| 2022-04-20 | $57.29 | $57.29 | 29,900 | — | — |
| 2022-04-19 | $56.60 | $56.60 | 35,300 | — | — |
| 2022-04-18 | $55.57 | $55.57 | 36,500 | — | — |
| 2022-04-14 | $56.65 | $56.65 | 31,300 | — | — |
| 2022-04-13 | $56.94 | $56.94 | 35,500 | — | — |
| 2022-04-12 | $55.83 | $55.83 | 39,700 | — | — |
| 2022-04-11 | $55.38 | $55.38 | 28,400 | — | — |
| 2022-04-08 | $56.13 | $56.13 | 103,000 | — | — |
| 2022-04-07 | $58.01 | $58.01 | 85,100 | — | — |
| 2022-04-06 | $59.12 | $59.12 | 87,200 | — | — |
| 2022-04-05 | $58.48 | $58.48 | 84,400 | — | — |
| 2022-04-04 | $58.29 | $58.29 | 76,500 | — | — |
| 2022-04-01 | $58.44 | $58.44 | 50,300 | — | — |
| 2022-03-31 | $57.90 | $57.90 | 94,000 | — | — |
| 2022-03-30 | $58.63 | $58.63 | 68,000 | — | — |
| 2022-03-29 | $58.69 | $58.69 | 69,500 | — | — |
| 2022-03-28 | $57.60 | $57.60 | 44,900 | — | — |
| 2022-03-25 | $57.69 | $57.69 | 53,200 | — | — |
| 2022-03-24 | $57.85 | $57.85 | 53,800 | — | — |
| 2022-03-23 | $59.07 | $59.07 | 123,300 | — | — |
| 2022-03-22 | $57.97 | $57.97 | 61,500 | — | — |
| 2022-03-21 | $57.61 | $57.61 | 44,600 | — | — |
| 2022-03-18 | $57.46 | $57.46 | 65,800 | — | — |
| 2022-03-17 | $57.60 | $57.60 | 42,100 | — | — |
| 2022-03-16 | $56.93 | $56.93 | 34,100 | — | — |
| 2022-03-15 | $55.96 | $55.96 | 79,300 | — | — |
| 2022-03-14 | $55.53 | $55.53 | 75,100 | — | — |
| 2022-03-11 | $57.38 | $57.38 | 38,900 | — | — |
| 2022-03-10 | $57.61 | $57.61 | 102,500 | — | — |
| 2022-03-09 | $56.70 | $56.70 | 98,300 | — | — |
| 2022-03-08 | $56.39 | $56.39 | 118,600 | — | — |
| 2022-03-07 | $55.64 | $55.64 | 94,400 | — | — |
| 2022-03-04 | $56.50 | $56.50 | 74,000 | — | — |
| 2022-03-03 | $56.23 | $56.23 | 75,400 | — | — |
| 2022-03-02 | $56.21 | $56.21 | 147,800 | — | — |
| 2022-03-01 | $54.09 | $54.09 | 55,700 | — | — |
| 2022-02-28 | $53.28 | $53.28 | 96,600 | — | — |
| 2022-02-25 | $54.05 | $54.05 | 53,200 | — | — |
| 2022-02-24 | $53.10 | $53.10 | 59,300 | — | — |
| 2022-02-23 | $50.99 | $50.99 | 49,600 | — | — |
| 2022-02-22 | $52.56 | $52.56 | 73,800 | — | — |
| 2022-02-18 | $53.24 | $53.24 | 68,100 | — | — |
| 2022-02-17 | $53.93 | $53.93 | 60,100 | — | — |
| 2022-02-16 | $55.22 | $55.22 | 64,200 | — | — |
| 2022-02-15 | $55.60 | $55.60 | 43,500 | — | — |
| 2022-02-14 | $54.50 | $54.50 | 95,700 | — | — |
| 2022-02-11 | $54.80 | $54.80 | 39,100 | — | — |
| 2022-02-10 | $54.40 | $54.40 | 60,300 | — | — |
| 2022-02-09 | $55.37 | $55.37 | 75,400 | — | — |
| 2022-02-08 | $56.62 | $56.62 | 68,500 | — | — |
| 2022-02-07 | $54.80 | $54.80 | 83,800 | — | — |
| 2022-02-04 | $53.65 | $53.65 | 240,000 | — | — |
| 2022-02-03 | $49.87 | $49.87 | 59,100 | — | — |
| 2022-02-02 | $48.80 | $48.80 | 111,100 | — | — |
| 2022-02-01 | $50.77 | $50.77 | 67,500 | — | — |
| 2022-01-31 | $51.26 | $51.26 | 98,600 | — | — |
| 2022-01-28 | $49.16 | $49.16 | 145,400 | — | — |
| 2022-01-27 | $49.14 | $49.14 | 81,900 | — | — |
| 2022-01-26 | $50.30 | $50.30 | 167,600 | — | — |
| 2022-01-25 | $50.68 | $50.68 | 68,900 | — | — |
| 2022-01-24 | $50.37 | $50.37 | 114,600 | — | — |
| 2022-01-21 | $50.55 | $50.55 | 78,300 | — | — |
| 2022-01-20 | $50.68 | $50.68 | 45,100 | — | — |
| 2022-01-19 | $51.18 | $51.18 | 92,000 | — | — |
| 2022-01-18 | $50.90 | $50.90 | 109,000 | — | — |
| 2022-01-14 | $51.95 | $51.95 | 74,500 | — | — |
| 2022-01-13 | $54.01 | $54.01 | 101,100 | — | — |
| 2022-01-12 | $54.50 | $54.50 | 68,700 | — | — |
| 2022-01-11 | $55.17 | $55.17 | 71,400 | — | — |
| 2022-01-10 | $55.52 | $55.52 | 52,000 | — | — |
| 2022-01-07 | $55.54 | $55.54 | 36,200 | — | — |
| 2022-01-06 | $56.64 | $56.64 | 51,000 | — | — |
| 2022-01-05 | $56.93 | $56.93 | 51,100 | — | — |
| 2022-01-04 | $58.92 | $58.92 | 34,500 | — | — |
| 2022-01-03 | $59.57 | $59.57 | 44,300 | — | — |