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
- 2012-03-14 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 | $43.70 | $43.70 | 17,170 | — | — |
| 2022-12-29 | $45.00 | $45.00 | 14,020 | — | — |
| 2022-12-28 | $45.50 | $45.50 | 14,910 | — | — |
| 2022-12-27 | $42.80 | $42.80 | 14,810 | — | — |
| 2022-12-23 | $46.00 | $46.00 | 12,580 | — | — |
| 2022-12-22 | $47.50 | $47.50 | 52,060 | — | — |
| 2022-12-21 | $51.00 | $51.00 | 15,250 | — | — |
| 2022-12-20 | $52.70 | $52.70 | 11,220 | — | — |
| 2022-12-19 | $54.40 | $54.40 | 23,290 | — | — |
| 2022-12-16 | $57.50 | $57.50 | 17,980 | — | — |
| 2022-12-15 | $56.20 | $56.20 | 16,930 | — | — |
| 2022-12-14 | $58.10 | $58.10 | 18,620 | — | — |
| 2022-12-13 | $58.90 | $58.90 | 16,340 | — | — |
| 2022-12-12 | $58.50 | $58.50 | 16,630 | — | — |
| 2022-12-09 | $57.00 | $57.00 | 21,820 | — | — |
| 2022-12-08 | $57.70 | $57.70 | 42,250 | — | — |
| 2022-12-07 | $56.40 | $56.40 | 9,700 | — | — |
| 2022-12-06 | $59.00 | $59.00 | 16,960 | — | — |
| 2022-12-05 | $58.10 | $58.10 | 13,310 | — | — |
| 2022-12-02 | $55.30 | $55.30 | 9,250 | — | — |
| 2022-12-01 | $55.90 | $55.90 | 35,400 | — | — |
| 2022-11-30 | $53.70 | $53.70 | 44,280 | — | — |
| 2022-11-29 | $56.20 | $56.20 | 17,930 | — | — |
| 2022-11-28 | $56.60 | $56.60 | 8,790 | — | — |
| 2022-11-25 | $58.10 | $58.10 | 3,350 | — | — |
| 2022-11-23 | $56.80 | $56.80 | 10,530 | — | — |
| 2022-11-22 | $55.50 | $55.50 | 8,510 | — | — |
| 2022-11-21 | $56.70 | $56.70 | 6,830 | — | — |
| 2022-11-18 | $56.40 | $56.40 | 12,020 | — | — |
| 2022-11-17 | $56.90 | $56.90 | 14,620 | — | — |
| 2022-11-16 | $56.70 | $56.70 | 23,710 | — | — |
| 2022-11-15 | $54.90 | $54.90 | 19,290 | — | — |
| 2022-11-14 | $55.80 | $55.80 | 9,260 | — | — |
| 2022-11-11 | $57.50 | $57.50 | 14,590 | — | — |
| 2022-11-10 | $58.70 | $58.70 | 90,450 | — | — |
| 2022-11-09 | $55.70 | $55.70 | 27,900 | — | — |
| 2022-11-08 | $61.00 | $61.00 | 28,670 | — | — |
| 2022-11-07 | $61.50 | $61.50 | 37,220 | — | — |
| 2022-11-04 | $57.40 | $57.40 | 11,520 | — | — |
| 2022-11-03 | $56.40 | $56.40 | 13,190 | — | — |
| 2022-11-02 | $53.50 | $53.50 | 17,100 | — | — |
| 2022-11-01 | $53.30 | $53.30 | 25,450 | — | — |
| 2022-10-31 | $55.00 | $55.00 | 14,390 | — | — |
| 2022-10-28 | $54.30 | $54.30 | 30,960 | — | — |
| 2022-10-27 | $52.50 | $52.50 | 43,560 | — | — |
| 2022-10-26 | $55.00 | $55.00 | 16,520 | — | — |
| 2022-10-25 | $53.50 | $53.50 | 77,670 | — | — |
| 2022-10-24 | $58.40 | $58.40 | 77,320 | — | — |
| 2022-10-21 | $62.10 | $62.10 | 42,180 | — | — |
| 2022-10-20 | $62.30 | $62.30 | 24,960 | — | — |
| 2022-10-19 | $58.50 | $58.50 | 25,640 | — | — |
| 2022-10-18 | $62.00 | $62.00 | 32,640 | — | — |
| 2022-10-17 | $67.30 | $67.30 | 18,550 | — | — |
| 2022-10-14 | $66.10 | $66.10 | 13,700 | — | — |
| 2022-10-13 | $66.10 | $66.10 | 38,770 | — | — |
| 2022-10-12 | $63.00 | $63.00 | 21,580 | — | — |
| 2022-10-11 | $59.60 | $59.60 | 16,790 | — | — |
| 2022-10-10 | $58.30 | $58.30 | 17,130 | — | — |
| 2022-10-07 | $59.50 | $59.50 | 15,080 | — | — |
| 2022-10-06 | $59.60 | $59.60 | 23,240 | — | — |
| 2022-10-05 | $61.20 | $61.20 | 38,140 | — | — |
| 2022-10-04 | $59.20 | $59.20 | 26,390 | — | — |
| 2022-10-03 | $58.00 | $58.00 | 15,190 | — | — |
| 2022-09-30 | $56.20 | $56.20 | 37,300 | — | — |
| 2022-09-29 | $53.70 | $53.70 | 26,990 | — | — |
| 2022-09-28 | $59.40 | $59.40 | 28,900 | — | — |
| 2022-09-27 | $57.10 | $57.10 | 25,090 | — | — |
| 2022-09-26 | $56.20 | $56.20 | 34,770 | — | — |
| 2022-09-23 | $58.60 | $58.60 | 45,470 | — | — |
| 2022-09-22 | $60.50 | $60.50 | 59,180 | — | — |
| 2022-09-21 | $60.10 | $60.10 | 59,420 | — | — |
| 2022-09-20 | $62.00 | $62.00 | 61,850 | — | — |
| 2022-09-19 | $61.70 | $61.70 | 353,810 | — | — |
| 2022-09-16 | $80.10 | $80.10 | 79,470 | — | — |
| 2022-09-15 | $80.70 | $80.70 | 17,450 | — | — |
| 2022-09-14 | $81.00 | $81.00 | 25,810 | — | — |
| 2022-09-13 | $80.60 | $80.60 | 41,670 | — | — |
| 2022-09-12 | $80.50 | $80.50 | 45,050 | — | — |
| 2022-09-09 | $80.70 | $80.70 | 37,420 | — | — |
| 2022-09-08 | $83.10 | $83.10 | 42,910 | — | — |
| 2022-09-07 | $81.00 | $81.00 | 47,650 | — | — |
| 2022-09-06 | $80.50 | $80.50 | 37,280 | — | — |
| 2022-09-02 | $81.00 | $81.00 | 29,900 | — | — |
| 2022-09-01 | $80.90 | $80.90 | 56,520 | — | — |
| 2022-08-31 | $77.70 | $77.70 | 60,110 | — | — |
| 2022-08-30 | $70.60 | $70.60 | 41,320 | — | — |
| 2022-08-29 | $69.60 | $69.60 | 19,550 | — | — |
| 2022-08-26 | $70.20 | $70.20 | 36,700 | — | — |
| 2022-08-25 | $70.90 | $70.90 | 35,230 | — | — |
| 2022-08-24 | $69.90 | $69.90 | 37,520 | — | — |
| 2022-08-23 | $70.20 | $70.20 | 57,360 | — | — |
| 2022-08-22 | $68.60 | $68.60 | 21,220 | — | — |
| 2022-08-19 | $70.70 | $70.70 | 31,120 | — | — |
| 2022-08-18 | $70.40 | $70.40 | 59,000 | — | — |
| 2022-08-17 | $67.90 | $67.90 | 17,980 | — | — |
| 2022-08-16 | $68.00 | $68.00 | 21,660 | — | — |
| 2022-08-15 | $68.90 | $68.90 | 24,670 | — | — |
| 2022-08-12 | $65.30 | $65.30 | 24,390 | — | — |
| 2022-08-11 | $64.00 | $64.00 | 21,200 | — | — |
| 2022-08-10 | $65.30 | $65.30 | 28,790 | — | — |
| 2022-08-09 | $64.60 | $64.60 | 27,060 | — | — |
| 2022-08-08 | $66.10 | $66.10 | 39,090 | — | — |
| 2022-08-05 | $66.20 | $66.20 | 36,120 | — | — |
| 2022-08-04 | $67.00 | $67.00 | 95,740 | — | — |
| 2022-08-03 | $65.80 | $65.80 | 74,260 | — | — |
| 2022-08-02 | $65.60 | $65.60 | 22,400 | — | — |
| 2022-08-01 | $64.10 | $64.10 | 34,710 | — | — |
| 2022-07-29 | $65.00 | $65.00 | 19,500 | — | — |
| 2022-07-28 | $64.50 | $64.50 | 26,290 | — | — |
| 2022-07-27 | $64.80 | $64.80 | 23,760 | — | — |
| 2022-07-26 | $63.00 | $63.00 | 5,980 | — | — |
| 2022-07-25 | $64.30 | $64.30 | 9,690 | — | — |
| 2022-07-22 | $64.50 | $64.50 | 12,820 | — | — |
| 2022-07-21 | $64.90 | $64.90 | 13,220 | — | — |
| 2022-07-20 | $64.00 | $64.00 | 39,080 | — | — |
| 2022-07-19 | $62.20 | $62.20 | 37,650 | — | — |
| 2022-07-18 | $60.10 | $60.10 | 24,280 | — | — |
| 2022-07-15 | $60.80 | $60.80 | 8,420 | — | — |
| 2022-07-14 | $59.50 | $59.50 | 37,990 | — | — |
| 2022-07-13 | $59.70 | $59.70 | 19,900 | — | — |
| 2022-07-12 | $58.10 | $58.10 | 18,910 | — | — |
| 2022-07-11 | $59.40 | $59.40 | 20,750 | — | — |
| 2022-07-08 | $60.30 | $60.30 | 11,840 | — | — |
| 2022-07-07 | $60.10 | $60.10 | 14,260 | — | — |
| 2022-07-06 | $59.50 | $59.50 | 35,020 | — | — |
| 2022-07-05 | $62.10 | $62.10 | 42,600 | — | — |
| 2022-07-01 | $60.80 | $60.80 | 20,880 | — | — |
| 2022-06-30 | $57.70 | $57.70 | 44,710 | — | — |
| 2022-06-29 | $60.80 | $60.80 | 66,050 | — | — |
| 2022-06-28 | $62.50 | $62.50 | 16,510 | — | — |
| 2022-06-27 | $64.80 | $64.80 | 33,820 | — | — |
| 2022-06-24 | $62.30 | $62.30 | 115,870 | — | — |
| 2022-06-23 | $56.10 | $56.10 | 51,100 | — | — |
| 2022-06-22 | $55.80 | $55.80 | 15,510 | — | — |
| 2022-06-21 | $55.20 | $55.20 | 17,010 | — | — |
| 2022-06-17 | $55.90 | $55.90 | 69,430 | — | — |
| 2022-06-16 | $56.30 | $56.30 | 71,820 | — | — |
| 2022-06-15 | $64.70 | $64.70 | 209,290 | — | — |
| 2022-06-14 | $58.60 | $58.60 | 38,740 | — | — |
| 2022-06-13 | $59.30 | $59.30 | 37,650 | — | — |
| 2022-06-10 | $61.80 | $61.80 | 37,730 | — | — |
| 2022-06-09 | $57.30 | $57.30 | 23,960 | — | — |
| 2022-06-08 | $59.90 | $59.90 | 24,980 | — | — |
| 2022-06-07 | $61.10 | $61.10 | 24,350 | — | — |
| 2022-06-06 | $58.40 | $58.40 | 29,050 | — | — |
| 2022-06-03 | $54.40 | $54.40 | 16,170 | — | — |
| 2022-06-02 | $51.00 | $51.00 | 33,810 | — | — |
| 2022-06-01 | $50.10 | $50.10 | 21,920 | — | — |
| 2022-05-31 | $50.10 | $50.10 | 11,480 | — | — |
| 2022-05-27 | $48.80 | $48.80 | 25,700 | — | — |
| 2022-05-26 | $50.10 | $50.10 | 23,180 | — | — |
| 2022-05-25 | $48.40 | $48.40 | 22,960 | — | — |
| 2022-05-24 | $45.60 | $45.60 | 59,140 | — | — |
| 2022-05-23 | $47.80 | $47.80 | 21,870 | — | — |
| 2022-05-20 | $50.00 | $50.00 | 41,840 | — | — |
| 2022-05-19 | $48.70 | $48.70 | 38,280 | — | — |
| 2022-05-18 | $47.10 | $47.10 | 23,310 | — | — |
| 2022-05-17 | $50.70 | $50.70 | 44,680 | — | — |
| 2022-05-16 | $44.70 | $44.70 | 28,390 | — | — |
| 2022-05-13 | $49.40 | $49.40 | 53,140 | — | — |
| 2022-05-12 | $42.80 | $42.80 | 52,410 | — | — |
| 2022-05-11 | $45.10 | $45.10 | 89,110 | — | — |
| 2022-05-10 | $51.60 | $51.60 | 44,320 | — | — |
| 2022-05-09 | $51.60 | $51.60 | 54,710 | — | — |
| 2022-05-06 | $59.40 | $59.40 | 41,380 | — | — |
| 2022-05-05 | $63.20 | $63.20 | 31,980 | — | — |
| 2022-05-04 | $67.50 | $67.50 | 22,020 | — | — |
| 2022-05-03 | $66.30 | $66.30 | 20,620 | — | — |
| 2022-05-02 | $69.60 | $69.60 | 28,280 | — | — |
| 2022-04-29 | $69.60 | $69.60 | 36,050 | — | — |
| 2022-04-28 | $66.90 | $66.90 | 36,080 | — | — |
| 2022-04-27 | $64.20 | $64.20 | 47,740 | — | — |
| 2022-04-26 | $65.60 | $65.60 | 57,010 | — | — |
| 2022-04-25 | $70.90 | $70.90 | 57,860 | — | — |
| 2022-04-22 | $74.50 | $74.50 | 38,970 | — | — |
| 2022-04-21 | $72.80 | $72.80 | 70,530 | — | — |
| 2022-04-20 | $79.10 | $79.10 | 23,930 | — | — |
| 2022-04-19 | $78.60 | $78.60 | 44,990 | — | — |
| 2022-04-18 | $76.50 | $76.50 | 158,440 | — | — |
| 2022-04-14 | $86.10 | $86.10 | 157,080 | — | — |
| 2022-04-13 | $90.30 | $90.30 | 1,744,620 | — | — |
| 2022-04-12 | $99.10 | $99.10 | 434,970 | — | — |
| 2022-04-11 | $116.80 | $116.80 | 76,750 | — | — |
| 2022-04-08 | $119.00 | $119.00 | 181,410 | — | — |
| 2022-04-07 | $111.20 | $111.20 | 258,750 | — | — |
| 2022-04-06 | $107.20 | $107.20 | 36,310 | — | — |
| 2022-04-05 | $105.10 | $105.10 | 35,720 | — | — |
| 2022-04-04 | $104.80 | $104.80 | 61,980 | — | — |
| 2022-04-01 | $103.50 | $103.50 | 56,140 | — | — |
| 2022-03-31 | $101.40 | $101.40 | 40,470 | — | — |
| 2022-03-30 | $99.00 | $99.00 | 33,360 | — | — |
| 2022-03-29 | $99.00 | $99.00 | 52,240 | — | — |
| 2022-03-28 | $100.60 | $100.60 | 68,210 | — | — |
| 2022-03-25 | $96.20 | $96.20 | 34,940 | — | — |
| 2022-03-24 | $93.70 | $93.70 | 39,800 | — | — |
| 2022-03-23 | $91.00 | $91.00 | 55,310 | — | — |
| 2022-03-22 | $89.70 | $89.70 | 39,620 | — | — |
| 2022-03-21 | $85.90 | $85.90 | 32,780 | — | — |
| 2022-03-18 | $89.70 | $89.70 | 48,300 | — | — |
| 2022-03-17 | $86.50 | $86.50 | 27,460 | — | — |
| 2022-03-16 | $84.40 | $84.40 | 26,500 | — | — |
| 2022-03-15 | $80.50 | $80.50 | 25,990 | — | — |
| 2022-03-14 | $80.90 | $80.90 | 37,110 | — | — |
| 2022-03-11 | $84.40 | $84.40 | 66,790 | — | — |
| 2022-03-10 | $81.10 | $81.10 | 70,470 | — | — |
| 2022-03-09 | $76.00 | $76.00 | 74,190 | — | — |
| 2022-03-08 | $72.60 | $72.60 | 47,900 | — | — |
| 2022-03-07 | $70.40 | $70.40 | 23,060 | — | — |
| 2022-03-04 | $71.90 | $71.90 | 43,220 | — | — |
| 2022-03-03 | $74.50 | $74.50 | 10,200 | — | — |
| 2022-03-02 | $77.40 | $77.40 | 33,440 | — | — |
| 2022-03-01 | $75.10 | $75.10 | 10,550 | — | — |
| 2022-02-28 | $76.30 | $76.30 | 21,900 | — | — |
| 2022-02-25 | $77.00 | $77.00 | 44,740 | — | — |
| 2022-02-24 | $76.60 | $76.60 | 54,960 | — | — |
| 2022-02-23 | $72.20 | $72.20 | 31,650 | — | — |
| 2022-02-22 | $70.20 | $70.20 | 50,040 | — | — |
| 2022-02-18 | $79.40 | $79.40 | 30,870 | — | — |
| 2022-02-17 | $81.20 | $81.20 | 37,700 | — | — |
| 2022-02-16 | $79.00 | $79.00 | 36,130 | — | — |
| 2022-02-15 | $76.60 | $76.60 | 26,430 | — | — |
| 2022-02-14 | $74.90 | $74.90 | 45,910 | — | — |
| 2022-02-11 | $75.60 | $75.60 | 43,600 | — | — |
| 2022-02-10 | $78.40 | $78.40 | 89,050 | — | — |
| 2022-02-09 | $79.50 | $79.50 | 40,470 | — | — |
| 2022-02-08 | $74.50 | $74.50 | 60,080 | — | — |
| 2022-02-07 | $71.70 | $71.70 | 55,370 | — | — |
| 2022-02-04 | $66.40 | $66.40 | 17,700 | — | — |
| 2022-02-03 | $63.60 | $63.60 | 31,850 | — | — |
| 2022-02-02 | $64.80 | $64.80 | 73,910 | — | — |
| 2022-02-01 | $66.20 | $66.20 | 41,330 | — | — |
| 2022-01-31 | $63.20 | $63.20 | 38,100 | — | — |
| 2022-01-28 | $59.10 | $59.10 | 148,160 | — | — |
| 2022-01-27 | $61.20 | $61.20 | 61,120 | — | — |
| 2022-01-26 | $60.70 | $60.70 | 140,610 | — | — |
| 2022-01-25 | $62.60 | $62.60 | 95,950 | — | — |
| 2022-01-24 | $65.00 | $65.00 | 341,470 | — | — |
| 2022-01-21 | $71.60 | $71.60 | 160,950 | — | — |
| 2022-01-20 | $80.80 | $80.80 | 47,670 | — | — |
| 2022-01-19 | $80.30 | $80.30 | 67,360 | — | — |
| 2022-01-18 | $82.60 | $82.60 | 77,790 | — | — |
| 2022-01-14 | $84.50 | $84.50 | 65,900 | — | — |
| 2022-01-13 | $81.20 | $81.20 | 73,630 | — | — |
| 2022-01-12 | $80.90 | $80.90 | 37,050 | — | — |
| 2022-01-11 | $82.80 | $82.80 | 44,930 | — | — |
| 2022-01-10 | $81.80 | $81.80 | 56,350 | — | — |
| 2022-01-07 | $84.70 | $84.70 | 66,210 | — | — |
| 2022-01-06 | $82.30 | $82.30 | 62,520 | — | — |
| 2022-01-05 | $85.70 | $85.70 | 98,570 | — | — |
| 2022-01-04 | $86.70 | $86.70 | 51,040 | — | — |
| 2022-01-03 | $87.10 | $87.10 | 52,010 | — | — |