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
- 2010-01-05 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 | $38.51 | $56.20 | 1,600 | — | — |
| 2022-12-29 | $38.64 | $56.39 | 900 | — | — |
| 2022-12-28 | $38.22 | $55.78 | 1,900 | — | — |
| 2022-12-27 | $38.58 | $56.31 | 1,200 | — | — |
| 2022-12-23 | $38.27 | $55.85 | 1,900 | — | — |
| 2022-12-22 | $37.89 | $55.30 | 2,800 | — | — |
| 2022-12-21 | $38.36 | $55.99 | 4,300 | — | — |
| 2022-12-20 | $38.19 | $55.74 | 5,000 | — | — |
| 2022-12-19 | $38.05 | $55.53 | 11,700 | — | — |
| 2022-12-16 | $38.36 | $55.99 | 2,700 | — | — |
| 2022-12-15 | $39.19 | $57.20 | 3,100 | — | — |
| 2022-12-14 | $39.49 | $57.63 | 5,000 | — | — |
| 2022-12-13 | $39.96 | $58.32 | 1,100 | — | — |
| 2022-12-12 | $39.20 | $57.21 | 3,200 | — | — |
| 2022-12-09 | $39.11 | $57.08 | 2,000 | — | — |
| 2022-12-08 | $38.79 | $56.61 | 1,500 | — | — |
| 2022-12-07 | $38.97 | $56.88 | 2,200 | — | — |
| 2022-12-06 | $38.84 | $56.69 | 2,700 | — | — |
| 2022-12-05 | $38.68 | $56.45 | 1,500 | — | — |
| 2022-12-02 | $39.02 | $56.95 | 4,400 | — | — |
| 2022-12-01 | $39.34 | $57.42 | 2,500 | — | — |
| 2022-11-30 | $38.73 | $56.53 | 10,500 | — | — |
| 2022-11-29 | $37.99 | $55.45 | 2,100 | — | — |
| 2022-11-28 | $38.42 | $56.07 | 2,600 | — | — |
| 2022-11-25 | $39.23 | $57.26 | 1,900 | — | — |
| 2022-11-23 | $38.72 | $56.51 | 900 | — | — |
| 2022-11-22 | $38.30 | $55.90 | 2,700 | — | — |
| 2022-11-21 | $38.16 | $55.69 | 1,300 | — | — |
| 2022-11-18 | $38.23 | $55.80 | 2,200 | — | — |
| 2022-11-17 | $38.55 | $56.26 | 900 | — | — |
| 2022-11-16 | $38.72 | $56.51 | 1,600 | — | — |
| 2022-11-15 | $38.01 | $55.47 | 3,000 | — | — |
| 2022-11-14 | $38.21 | $55.77 | 33,800 | — | — |
| 2022-11-11 | $39.13 | $57.11 | 7,500 | — | — |
| 2022-11-10 | $38.08 | $55.58 | 900 | — | — |
| 2022-11-09 | $36.67 | $53.52 | 1,400 | — | — |
| 2022-11-08 | $37.24 | $54.35 | 500 | — | — |
| 2022-11-07 | $36.35 | $53.05 | 2,100 | — | — |
| 2022-11-04 | $36.80 | $53.71 | 1,800 | — | — |
| 2022-11-03 | $36.04 | $52.60 | 1,300 | — | — |
| 2022-11-02 | $37.64 | $54.93 | 2,400 | — | — |
| 2022-11-01 | $37.12 | $54.18 | 1,700 | — | — |
| 2022-10-31 | $36.71 | $53.58 | 4,500 | — | — |
| 2022-10-28 | $37.85 | $54.50 | 4,100 | — | — |
| 2022-10-27 | $37.64 | $54.20 | 3,000 | — | — |
| 2022-10-26 | $37.99 | $54.70 | 900 | — | — |
| 2022-10-25 | $37.91 | $54.59 | 28,600 | — | — |
| 2022-10-24 | $37.34 | $53.77 | 3,400 | — | — |
| 2022-10-21 | $37.44 | $53.91 | 4,300 | — | — |
| 2022-10-20 | $36.42 | $52.44 | 12,000 | — | — |
| 2022-10-19 | $37.49 | $53.98 | 9,200 | — | — |
| 2022-10-18 | $39.39 | $56.72 | 2,500 | — | — |
| 2022-10-17 | $39.35 | $56.66 | 22,900 | — | — |
| 2022-10-14 | $37.78 | $54.40 | 1,500 | — | — |
| 2022-10-13 | $38.97 | $56.11 | 1,400 | — | — |
| 2022-10-12 | $37.50 | $54.00 | 2,300 | — | — |
| 2022-10-11 | $38.80 | $55.87 | 300 | — | — |
| 2022-10-10 | $39.10 | $56.30 | 1,900 | — | — |
| 2022-10-07 | $39.55 | $56.95 | 500 | — | — |
| 2022-10-06 | $38.90 | $56.01 | 7,700 | — | — |
| 2022-10-05 | $41.20 | $59.33 | 4,700 | — | — |
| 2022-10-04 | $42.26 | $60.85 | 1,400 | — | — |
| 2022-10-03 | $41.80 | $60.19 | 1,400 | — | — |
| 2022-09-30 | $40.57 | $58.42 | 1,700 | — | — |
| 2022-09-29 | $41.06 | $59.12 | 3,000 | — | — |
| 2022-09-28 | $42.25 | $60.84 | 600 | — | — |
| 2022-09-27 | $41.55 | $59.83 | 21,000 | — | — |
| 2022-09-26 | $42.75 | $61.56 | 3,700 | — | — |
| 2022-09-23 | $44.51 | $64.09 | 1,100 | — | — |
| 2022-09-22 | $44.49 | $64.06 | 1,200 | — | — |
| 2022-09-21 | $44.93 | $64.70 | 300 | — | — |
| 2022-09-20 | $45.43 | $65.42 | 1,000 | — | — |
| 2022-09-19 | $46.36 | $66.76 | 1,000 | — | — |
| 2022-09-16 | $45.75 | $65.88 | 600 | — | — |
| 2022-09-15 | $45.50 | $65.52 | 700 | — | — |
| 2022-09-14 | $47.06 | $67.76 | 400 | — | — |
| 2022-09-13 | $47.12 | $67.85 | 1,100 | — | — |
| 2022-09-12 | $48.04 | $69.17 | 2,400 | — | — |
| 2022-09-09 | $48.81 | $70.28 | 200 | — | — |
| 2022-09-08 | $47.53 | $68.44 | 900 | — | — |
| 2022-09-07 | $47.57 | $68.50 | 800 | — | — |
| 2022-09-06 | $46.69 | $67.23 | 800 | — | — |
| 2022-09-02 | $46.72 | $67.27 | 4,000 | — | — |
| 2022-09-01 | $46.68 | $67.22 | 700 | — | — |
| 2022-08-31 | $46.41 | $66.83 | 3,100 | — | — |
| 2022-08-30 | $47.10 | $67.82 | 200 | — | — |
| 2022-08-29 | $47.02 | $67.71 | 300 | — | — |
| 2022-08-26 | $47.04 | $67.73 | 900 | — | — |
| 2022-08-25 | $47.41 | $68.27 | 1,400 | — | — |
| 2022-08-24 | $47.44 | $68.31 | 300 | — | — |
| 2022-08-23 | $47.74 | $68.74 | 600 | — | — |
| 2022-08-22 | $47.80 | $68.83 | 900 | — | — |
| 2022-08-19 | $48.36 | $69.64 | 3,600 | — | — |
| 2022-08-18 | $48.40 | $69.69 | 100 | — | — |
| 2022-08-17 | $48.40 | $69.69 | 500 | — | — |
| 2022-08-16 | $48.41 | $69.71 | 200 | — | — |
| 2022-08-15 | $47.75 | $68.76 | 2,600 | — | — |
| 2022-08-12 | $48.22 | $69.43 | 8,400 | — | — |
| 2022-08-11 | $47.94 | $69.03 | 1,100 | — | — |
| 2022-08-10 | $47.97 | $69.07 | 900 | — | — |
| 2022-08-09 | $47.46 | $68.34 | 2,200 | — | — |
| 2022-08-08 | $46.99 | $67.66 | 1,600 | — | — |
| 2022-08-05 | $46.02 | $66.27 | 1,700 | — | — |
| 2022-08-04 | $46.79 | $67.37 | 400 | — | — |
| 2022-08-03 | $46.51 | $66.97 | 2,300 | — | — |
| 2022-08-02 | $46.89 | $67.52 | 1,000 | — | — |
| 2022-08-01 | $47.35 | $68.18 | 1,400 | — | — |
| 2022-07-29 | $47.34 | $68.17 | 1,800 | — | — |
| 2022-07-28 | $48.00 | $68.37 | 4,600 | — | — |
| 2022-07-27 | $47.57 | $67.76 | 1,100 | — | — |
| 2022-07-26 | $47.52 | $67.69 | 1,300 | — | — |
| 2022-07-25 | $47.12 | $67.12 | 4,100 | — | — |
| 2022-07-22 | $46.64 | $66.44 | 1,900 | — | — |
| 2022-07-21 | $45.94 | $65.44 | 900 | — | — |
| 2022-07-20 | $46.02 | $65.55 | 2,600 | — | — |
| 2022-07-19 | $47.00 | $66.95 | 8,100 | — | — |
| 2022-07-18 | $46.67 | $66.48 | 1,500 | — | — |
| 2022-07-15 | $46.83 | $66.71 | 3,100 | — | — |
| 2022-07-14 | $47.20 | $67.23 | 1,800 | — | — |
| 2022-07-13 | $47.39 | $67.50 | 1,200 | — | — |
| 2022-07-12 | $46.39 | $66.08 | 0 | — | — |
| 2022-07-11 | $46.39 | $66.08 | 500 | — | — |
| 2022-07-08 | $46.44 | $66.15 | 1,100 | — | — |
| 2022-07-07 | $46.39 | $66.08 | 1,300 | — | — |
| 2022-07-06 | $46.12 | $65.69 | 300 | — | — |
| 2022-07-05 | $45.86 | $65.32 | 1,100 | — | — |
| 2022-07-01 | $46.55 | $66.31 | 3,000 | — | — |
| 2022-06-30 | $46.85 | $66.73 | 7,200 | — | — |
| 2022-06-29 | $47.07 | $67.05 | 2,200 | — | — |
| 2022-06-28 | $47.04 | $67.00 | 1,800 | — | — |
| 2022-06-27 | $46.88 | $66.78 | 800 | — | — |
| 2022-06-24 | $46.45 | $66.16 | 300 | — | — |
| 2022-06-23 | $46.06 | $65.61 | 2,000 | — | — |
| 2022-06-22 | $45.29 | $64.51 | 19,200 | — | — |
| 2022-06-21 | $44.82 | $63.84 | 2,400 | — | — |
| 2022-06-17 | $44.37 | $63.20 | 13,000 | — | — |
| 2022-06-16 | $44.71 | $63.69 | 2,500 | — | — |
| 2022-06-15 | $45.61 | $64.97 | 2,500 | — | — |
| 2022-06-14 | $45.84 | $65.30 | 8,900 | — | — |
| 2022-06-13 | $47.53 | $67.70 | 1,700 | — | — |
| 2022-06-10 | $48.74 | $69.43 | 1,900 | — | — |
| 2022-06-09 | $48.80 | $69.51 | 1,200 | — | — |
| 2022-06-08 | $49.43 | $70.41 | 0 | — | — |
| 2022-06-07 | $49.43 | $70.41 | 1,800 | — | — |
| 2022-06-06 | $49.91 | $71.09 | 400 | — | — |
| 2022-06-03 | $50.25 | $71.58 | 2,000 | — | — |
| 2022-06-02 | $50.57 | $72.03 | 1,400 | — | — |
| 2022-06-01 | $49.79 | $70.92 | 3,000 | — | — |
| 2022-05-31 | $49.59 | $70.64 | 5,700 | — | — |
| 2022-05-27 | $49.83 | $70.98 | 1,000 | — | — |
| 2022-05-26 | $50.13 | $71.41 | 1,700 | — | — |
| 2022-05-25 | $50.36 | $71.73 | 300 | — | — |
| 2022-05-24 | $50.32 | $71.68 | 2,300 | — | — |
| 2022-05-23 | $50.00 | $71.22 | 0 | — | — |
| 2022-05-20 | $50.00 | $71.22 | 3,500 | — | — |
| 2022-05-19 | $49.15 | $70.01 | 1,100 | — | — |
| 2022-05-18 | $49.18 | $70.05 | 6,700 | — | — |
| 2022-05-17 | $49.45 | $70.44 | 500 | — | — |
| 2022-05-16 | $48.76 | $69.45 | 2,500 | — | — |
| 2022-05-13 | $47.83 | $68.13 | 1,500 | — | — |
| 2022-05-12 | $47.55 | $67.73 | 5,200 | — | — |
| 2022-05-11 | $48.54 | $69.14 | 1,400 | — | — |
| 2022-05-10 | $48.50 | $69.08 | 3,500 | — | — |
| 2022-05-09 | $48.48 | $69.06 | 1,600 | — | — |
| 2022-05-06 | $48.27 | $68.76 | 2,800 | — | — |
| 2022-05-05 | $47.57 | $67.76 | 9,900 | — | — |
| 2022-05-04 | $47.88 | $68.20 | 3,200 | — | — |
| 2022-05-03 | $47.47 | $67.62 | 5,000 | — | — |
| 2022-05-02 | $47.88 | $68.20 | 5,500 | — | — |
| 2022-04-29 | $48.25 | $68.73 | 4,800 | — | — |
| 2022-04-28 | $50.33 | $70.95 | 3,000 | — | — |
| 2022-04-27 | $50.25 | $70.84 | 5,400 | — | — |
| 2022-04-26 | $50.22 | $70.80 | 16,900 | — | — |
| 2022-04-25 | $50.20 | $70.77 | 2,600 | — | — |
| 2022-04-22 | $50.27 | $70.87 | 1,300 | — | — |
| 2022-04-21 | $51.24 | $72.24 | 1,000 | — | — |
| 2022-04-20 | $51.77 | $72.98 | 9,500 | — | — |
| 2022-04-19 | $51.13 | $72.08 | 1,400 | — | — |
| 2022-04-18 | $50.83 | $71.66 | 1,200 | — | — |
| 2022-04-14 | $51.11 | $72.05 | 1,200 | — | — |
| 2022-04-13 | $51.51 | $72.62 | 3,800 | — | — |
| 2022-04-12 | $51.19 | $72.17 | 1,000 | — | — |
| 2022-04-11 | $50.91 | $71.77 | 3,300 | — | — |
| 2022-04-08 | $51.30 | $72.32 | 2,400 | — | — |
| 2022-04-07 | $51.36 | $72.41 | 30,800 | — | — |
| 2022-04-06 | $51.78 | $73.00 | 3,100 | — | — |
| 2022-04-05 | $50.66 | $71.42 | 1,400 | — | — |
| 2022-04-04 | $50.37 | $71.01 | 1,100 | — | — |
| 2022-04-01 | $50.27 | $70.87 | 2,900 | — | — |
| 2022-03-31 | $49.56 | $69.87 | 6,400 | — | — |
| 2022-03-30 | $49.20 | $69.36 | 2,500 | — | — |
| 2022-03-29 | $48.79 | $68.78 | 15,200 | — | — |
| 2022-03-28 | $48.45 | $68.30 | 5,800 | — | — |
| 2022-03-25 | $48.64 | $68.57 | 1,100 | — | — |
| 2022-03-24 | $48.20 | $67.95 | 2,100 | — | — |
| 2022-03-23 | $48.05 | $67.74 | 4,000 | — | — |
| 2022-03-22 | $47.92 | $67.56 | 14,900 | — | — |
| 2022-03-21 | $47.83 | $67.43 | 2,200 | — | — |
| 2022-03-18 | $47.55 | $67.04 | 5,100 | — | — |
| 2022-03-17 | $47.66 | $67.19 | 4,400 | — | — |
| 2022-03-16 | $47.21 | $66.56 | 12,600 | — | — |
| 2022-03-15 | $47.38 | $66.80 | 8,100 | — | — |
| 2022-03-14 | $47.31 | $66.70 | 3,000 | — | — |
| 2022-03-11 | $47.91 | $67.54 | 22,700 | — | — |
| 2022-03-10 | $47.15 | $66.47 | 200 | — | — |
| 2022-03-09 | $47.17 | $66.50 | 4,200 | — | — |
| 2022-03-08 | $48.01 | $67.68 | 6,000 | — | — |
| 2022-03-07 | $48.54 | $68.43 | 6,300 | — | — |
| 2022-03-04 | $48.38 | $68.21 | 9,300 | — | — |
| 2022-03-03 | $47.61 | $67.12 | 1,500 | — | — |
| 2022-03-02 | $47.23 | $66.58 | 47,900 | — | — |
| 2022-03-01 | $46.75 | $65.91 | 0 | — | — |
| 2022-02-28 | $46.75 | $65.91 | 6,500 | — | — |
| 2022-02-25 | $46.62 | $65.72 | 4,900 | — | — |
| 2022-02-24 | $46.23 | $65.17 | 6,000 | — | — |
| 2022-02-23 | $46.06 | $64.93 | 1,300 | — | — |
| 2022-02-22 | $45.99 | $64.84 | 3,500 | — | — |
| 2022-02-18 | $46.12 | $65.02 | 9,000 | — | — |
| 2022-02-17 | $46.18 | $65.10 | 4,800 | — | — |
| 2022-02-16 | $45.99 | $64.84 | 40,500 | — | — |
| 2022-02-15 | $45.76 | $64.51 | 151,000 | — | — |
| 2022-02-14 | $46.24 | $65.19 | 6,400 | — | — |
| 2022-02-11 | $46.24 | $65.19 | 800 | — | — |
| 2022-02-10 | $46.52 | $65.58 | 1,900 | — | — |
| 2022-02-09 | $47.24 | $66.60 | 2,600 | — | — |
| 2022-02-08 | $46.85 | $66.05 | 3,600 | — | — |
| 2022-02-07 | $47.08 | $66.37 | 3,900 | — | — |
| 2022-02-04 | $46.82 | $66.01 | 2,200 | — | — |
| 2022-02-03 | $47.38 | $66.80 | 2,100 | — | — |
| 2022-02-02 | $47.43 | $66.87 | 1,800 | — | — |
| 2022-02-01 | $46.82 | $66.01 | 2,500 | — | — |
| 2022-01-31 | $47.39 | $66.81 | 4,600 | — | — |
| 2022-01-28 | $47.38 | $66.06 | 5,600 | — | — |
| 2022-01-27 | $47.49 | $66.22 | 8,400 | — | — |
| 2022-01-26 | $46.81 | $65.27 | 4,700 | — | — |
| 2022-01-25 | $47.38 | $66.06 | 1,200 | — | — |
| 2022-01-24 | $47.12 | $65.70 | 5,800 | — | — |
| 2022-01-21 | $47.45 | $66.16 | 26,600 | — | — |
| 2022-01-20 | $47.43 | $66.13 | 5,100 | — | — |
| 2022-01-19 | $47.72 | $66.54 | 2,600 | — | — |
| 2022-01-18 | $47.71 | $66.52 | 1,600 | — | — |
| 2022-01-14 | $48.03 | $66.97 | 1,600 | — | — |
| 2022-01-13 | $48.35 | $67.42 | 1,500 | — | — |
| 2022-01-12 | $48.40 | $67.49 | 2,500 | — | — |
| 2022-01-11 | $48.03 | $66.97 | 5,400 | — | — |
| 2022-01-10 | $47.82 | $66.68 | 3,000 | — | — |
| 2022-01-07 | $48.20 | $67.21 | 2,200 | — | — |
| 2022-01-06 | $48.33 | $67.39 | 2,800 | — | — |
| 2022-01-05 | $48.45 | $67.56 | 3,300 | — | — |
| 2022-01-04 | $49.21 | $68.62 | 2,000 | — | — |
| 2022-01-03 | $51.35 | $71.60 | 200 | — | — |