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
- 2008-09-15 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 | $39.59 | $63.87 | 85,900 | — | — |
| 2022-12-29 | $41.22 | $66.50 | 99,200 | — | — |
| 2022-12-28 | $38.50 | $62.11 | 102,100 | — | — |
| 2022-12-27 | $39.34 | $63.46 | 109,100 | — | — |
| 2022-12-23 | $39.56 | $63.82 | 119,300 | — | — |
| 2022-12-22 | $38.64 | $62.34 | 78,200 | — | — |
| 2022-12-21 | $37.15 | $59.93 | 115,400 | — | — |
| 2022-12-20 | $36.49 | $58.87 | 167,700 | — | — |
| 2022-12-19 | $34.82 | $56.17 | 150,600 | — | — |
| 2022-12-16 | $33.04 | $53.30 | 572,800 | — | — |
| 2022-12-15 | $34.02 | $54.88 | 176,000 | — | — |
| 2022-12-14 | $34.84 | $56.21 | 319,400 | — | — |
| 2022-12-13 | $34.68 | $55.95 | 195,900 | — | — |
| 2022-12-12 | $34.82 | $56.17 | 191,000 | — | — |
| 2022-12-09 | $34.61 | $55.83 | 178,300 | — | — |
| 2022-12-08 | $37.74 | $60.88 | 68,300 | — | — |
| 2022-12-07 | $36.12 | $58.27 | 166,900 | — | — |
| 2022-12-06 | $37.89 | $61.13 | 154,800 | — | — |
| 2022-12-05 | $37.13 | $59.90 | 108,100 | — | — |
| 2022-12-02 | $37.86 | $61.08 | 99,000 | — | — |
| 2022-12-01 | $37.96 | $61.24 | 234,900 | — | — |
| 2022-11-30 | $37.42 | $60.37 | 406,200 | — | — |
| 2022-11-29 | $36.81 | $59.38 | 183,200 | — | — |
| 2022-11-28 | $36.46 | $58.82 | 80,700 | — | — |
| 2022-11-25 | $37.98 | $61.27 | 25,500 | — | — |
| 2022-11-23 | $38.51 | $62.13 | 38,600 | — | — |
| 2022-11-22 | $38.81 | $62.61 | 79,200 | — | — |
| 2022-11-21 | $37.72 | $60.85 | 65,700 | — | — |
| 2022-11-18 | $37.70 | $60.82 | 62,500 | — | — |
| 2022-11-17 | $38.44 | $62.01 | 89,800 | — | — |
| 2022-11-16 | $39.59 | $63.22 | 128,900 | — | — |
| 2022-11-15 | $42.12 | $67.26 | 120,500 | — | — |
| 2022-11-14 | $43.21 | $69.00 | 175,000 | — | — |
| 2022-11-11 | $42.65 | $68.11 | 158,100 | — | — |
| 2022-11-10 | $41.51 | $66.29 | 214,600 | — | — |
| 2022-11-09 | $37.40 | $59.73 | 513,400 | — | — |
| 2022-11-08 | $34.60 | $55.25 | 149,200 | — | — |
| 2022-11-07 | $35.73 | $57.06 | 203,100 | — | — |
| 2022-11-04 | $35.70 | $57.01 | 105,800 | — | — |
| 2022-11-03 | $36.70 | $58.61 | 159,800 | — | — |
| 2022-11-02 | $37.09 | $59.23 | 171,400 | — | — |
| 2022-11-01 | $37.70 | $60.20 | 80,500 | — | — |
| 2022-10-31 | $36.64 | $58.51 | 100,200 | — | — |
| 2022-10-28 | $35.10 | $56.05 | 160,100 | — | — |
| 2022-10-27 | $34.29 | $54.76 | 180,700 | — | — |
| 2022-10-26 | $33.28 | $53.15 | 243,700 | — | — |
| 2022-10-25 | $32.24 | $51.49 | 334,400 | — | — |
| 2022-10-24 | $28.43 | $45.40 | 137,000 | — | — |
| 2022-10-21 | $29.25 | $46.71 | 136,100 | — | — |
| 2022-10-20 | $30.96 | $49.44 | 145,700 | — | — |
| 2022-10-19 | $34.05 | $54.38 | 120,700 | — | — |
| 2022-10-18 | $36.98 | $59.05 | 122,000 | — | — |
| 2022-10-17 | $38.73 | $61.85 | 132,300 | — | — |
| 2022-10-14 | $37.00 | $59.09 | 186,300 | — | — |
| 2022-10-13 | $37.55 | $59.97 | 137,800 | — | — |
| 2022-10-12 | $36.55 | $58.37 | 64,400 | — | — |
| 2022-10-11 | $35.58 | $56.82 | 224,000 | — | — |
| 2022-10-10 | $36.91 | $58.94 | 380,700 | — | — |
| 2022-10-07 | $33.25 | $53.10 | 169,100 | — | — |
| 2022-10-06 | $35.68 | $56.98 | 132,700 | — | — |
| 2022-10-05 | $39.07 | $62.39 | 65,500 | — | — |
| 2022-10-04 | $39.93 | $63.77 | 113,500 | — | — |
| 2022-10-03 | $38.47 | $61.43 | 91,300 | — | — |
| 2022-09-30 | $39.20 | $62.60 | 136,200 | — | — |
| 2022-09-29 | $40.53 | $64.72 | 96,200 | — | — |
| 2022-09-28 | $41.70 | $66.59 | 165,800 | — | — |
| 2022-09-27 | $41.73 | $66.64 | 81,300 | — | — |
| 2022-09-26 | $43.59 | $69.61 | 127,800 | — | — |
| 2022-09-23 | $44.45 | $70.98 | 130,000 | — | — |
| 2022-09-22 | $47.43 | $75.74 | 66,200 | — | — |
| 2022-09-21 | $48.13 | $76.86 | 66,800 | — | — |
| 2022-09-20 | $48.02 | $76.69 | 103,200 | — | — |
| 2022-09-19 | $51.31 | $81.94 | 61,200 | — | — |
| 2022-09-16 | $50.99 | $81.43 | 375,000 | — | — |
| 2022-09-15 | $50.69 | $80.95 | 99,400 | — | — |
| 2022-09-14 | $49.29 | $78.71 | 77,100 | — | — |
| 2022-09-13 | $47.88 | $76.46 | 61,600 | — | — |
| 2022-09-12 | $48.23 | $77.02 | 55,500 | — | — |
| 2022-09-09 | $48.31 | $77.15 | 64,700 | — | — |
| 2022-09-08 | $48.39 | $77.28 | 76,200 | — | — |
| 2022-09-07 | $48.54 | $77.52 | 107,000 | — | — |
| 2022-09-06 | $47.31 | $75.55 | 131,000 | — | — |
| 2022-09-02 | $47.47 | $75.81 | 117,400 | — | — |
| 2022-09-01 | $48.20 | $76.97 | 127,800 | — | — |
| 2022-08-31 | $47.79 | $76.32 | 165,600 | — | — |
| 2022-08-30 | $46.66 | $74.51 | 165,200 | — | — |
| 2022-08-29 | $46.08 | $73.59 | 117,900 | — | — |
| 2022-08-26 | $48.18 | $76.94 | 139,100 | — | — |
| 2022-08-25 | $50.98 | $81.41 | 54,900 | — | — |
| 2022-08-24 | $50.59 | $80.79 | 50,400 | — | — |
| 2022-08-23 | $50.78 | $81.09 | 83,200 | — | — |
| 2022-08-22 | $51.75 | $82.64 | 84,500 | — | — |
| 2022-08-19 | $53.50 | $85.44 | 96,400 | — | — |
| 2022-08-18 | $56.61 | $90.40 | 77,600 | — | — |
| 2022-08-17 | $59.10 | $93.74 | 82,000 | — | — |
| 2022-08-16 | $58.66 | $93.04 | 75,000 | — | — |
| 2022-08-15 | $58.75 | $93.19 | 90,000 | — | — |
| 2022-08-12 | $57.77 | $91.63 | 74,600 | — | — |
| 2022-08-11 | $58.13 | $92.20 | 88,800 | — | — |
| 2022-08-10 | $58.46 | $92.73 | 161,800 | — | — |
| 2022-08-09 | $60.37 | $95.75 | 665,200 | — | — |
| 2022-08-08 | $71.85 | $113.96 | 77,800 | — | — |
| 2022-08-05 | $72.17 | $114.47 | 99,600 | — | — |
| 2022-08-04 | $70.74 | $112.20 | 167,400 | — | — |
| 2022-08-03 | $69.28 | $109.89 | 27,600 | — | — |
| 2022-08-02 | $68.56 | $108.75 | 29,500 | — | — |
| 2022-08-01 | $67.69 | $107.37 | 47,500 | — | — |
| 2022-07-29 | $68.47 | $108.60 | 35,700 | — | — |
| 2022-07-28 | $66.74 | $105.86 | 55,400 | — | — |
| 2022-07-27 | $68.78 | $109.09 | 48,800 | — | — |
| 2022-07-26 | $68.19 | $108.16 | 43,100 | — | — |
| 2022-07-25 | $68.00 | $107.86 | 143,400 | — | — |
| 2022-07-22 | $67.09 | $106.41 | 35,600 | — | — |
| 2022-07-21 | $66.00 | $104.68 | 42,400 | — | — |
| 2022-07-20 | $65.97 | $104.64 | 60,500 | — | — |
| 2022-07-19 | $66.35 | $105.24 | 38,400 | — | — |
| 2022-07-18 | $66.32 | $105.19 | 41,600 | — | — |
| 2022-07-15 | $66.61 | $105.65 | 33,800 | — | — |
| 2022-07-14 | $65.88 | $104.49 | 53,000 | — | — |
| 2022-07-13 | $67.06 | $106.37 | 59,100 | — | — |
| 2022-07-12 | $68.50 | $108.65 | 92,700 | — | — |
| 2022-07-11 | $68.30 | $108.33 | 62,100 | — | — |
| 2022-07-08 | $69.62 | $110.43 | 37,400 | — | — |
| 2022-07-07 | $69.56 | $110.33 | 50,400 | — | — |
| 2022-07-06 | $68.61 | $108.82 | 50,700 | — | — |
| 2022-07-05 | $68.98 | $109.41 | 67,600 | — | — |
| 2022-07-01 | $69.14 | $109.67 | 62,900 | — | — |
| 2022-06-30 | $67.76 | $107.48 | 43,800 | — | — |
| 2022-06-29 | $66.51 | $105.49 | 43,300 | — | — |
| 2022-06-28 | $66.87 | $106.06 | 58,300 | — | — |
| 2022-06-27 | $66.54 | $105.54 | 67,000 | — | — |
| 2022-06-24 | $65.81 | $104.38 | 300,500 | — | — |
| 2022-06-23 | $65.31 | $103.59 | 73,600 | — | — |
| 2022-06-22 | $63.27 | $100.35 | 56,600 | — | — |
| 2022-06-21 | $62.44 | $99.04 | 65,500 | — | — |
| 2022-06-17 | $62.08 | $98.47 | 110,900 | — | — |
| 2022-06-16 | $62.18 | $98.63 | 74,300 | — | — |
| 2022-06-15 | $61.63 | $97.75 | 91,300 | — | — |
| 2022-06-14 | $63.22 | $100.28 | 139,500 | — | — |
| 2022-06-13 | $63.70 | $101.04 | 60,700 | — | — |
| 2022-06-10 | $64.21 | $101.85 | 88,800 | — | — |
| 2022-06-09 | $64.48 | $102.27 | 40,800 | — | — |
| 2022-06-08 | $65.92 | $104.56 | 45,300 | — | — |
| 2022-06-07 | $66.65 | $105.72 | 87,300 | — | — |
| 2022-06-06 | $66.81 | $105.97 | 92,800 | — | — |
| 2022-06-03 | $67.42 | $106.94 | 93,200 | — | — |
| 2022-06-02 | $67.30 | $106.75 | 60,400 | — | — |
| 2022-06-01 | $69.06 | $109.54 | 69,500 | — | — |
| 2022-05-31 | $67.97 | $107.81 | 85,800 | — | — |
| 2022-05-27 | $69.04 | $109.51 | 83,800 | — | — |
| 2022-05-26 | $67.61 | $107.24 | 70,700 | — | — |
| 2022-05-25 | $65.66 | $104.15 | 111,600 | — | — |
| 2022-05-24 | $66.41 | $105.34 | 93,600 | — | — |
| 2022-05-23 | $66.64 | $105.70 | 114,100 | — | — |
| 2022-05-20 | $64.61 | $102.48 | 140,300 | — | — |
| 2022-05-19 | $66.05 | $104.76 | 1,492,000 | — | — |
| 2022-05-18 | $64.43 | $102.19 | 71,200 | — | — |
| 2022-05-17 | $66.37 | $105.27 | 45,500 | — | — |
| 2022-05-16 | $64.51 | $102.32 | 36,300 | — | — |
| 2022-05-13 | $65.00 | $102.46 | 56,400 | — | — |
| 2022-05-12 | $64.91 | $102.32 | 72,400 | — | — |
| 2022-05-11 | $66.18 | $104.32 | 75,200 | — | — |
| 2022-05-10 | $65.61 | $103.43 | 104,700 | — | — |
| 2022-05-09 | $70.86 | $111.70 | 67,100 | — | — |
| 2022-05-06 | $70.57 | $111.24 | 46,400 | — | — |
| 2022-05-05 | $69.32 | $109.27 | 244,100 | — | — |
| 2022-05-04 | $67.99 | $107.18 | 63,200 | — | — |
| 2022-05-03 | $65.04 | $102.53 | 62,200 | — | — |
| 2022-05-02 | $64.70 | $101.99 | 121,400 | — | — |
| 2022-04-29 | $64.09 | $101.03 | 58,600 | — | — |
| 2022-04-28 | $65.55 | $103.33 | 64,200 | — | — |
| 2022-04-27 | $65.29 | $102.92 | 47,200 | — | — |
| 2022-04-26 | $64.60 | $101.83 | 39,300 | — | — |
| 2022-04-25 | $65.12 | $102.65 | 72,800 | — | — |
| 2022-04-22 | $63.38 | $99.91 | 58,600 | — | — |
| 2022-04-21 | $64.40 | $101.52 | 94,900 | — | — |
| 2022-04-20 | $65.39 | $103.08 | 57,600 | — | — |
| 2022-04-19 | $66.23 | $104.40 | 52,800 | — | — |
| 2022-04-18 | $66.75 | $105.22 | 77,600 | — | — |
| 2022-04-14 | $67.51 | $106.42 | 79,100 | — | — |
| 2022-04-13 | $66.30 | $104.51 | 46,400 | — | — |
| 2022-04-12 | $65.62 | $103.44 | 61,800 | — | — |
| 2022-04-11 | $67.60 | $106.56 | 73,500 | — | — |
| 2022-04-08 | $67.37 | $106.20 | 93,600 | — | — |
| 2022-04-07 | $67.62 | $106.59 | 41,800 | — | — |
| 2022-04-06 | $67.42 | $106.28 | 62,400 | — | — |
| 2022-04-05 | $67.81 | $106.89 | 57,100 | — | — |
| 2022-04-04 | $68.22 | $107.54 | 57,500 | — | — |
| 2022-04-01 | $69.88 | $110.16 | 43,100 | — | — |
| 2022-03-31 | $68.18 | $107.48 | 39,000 | — | — |
| 2022-03-30 | $69.10 | $108.93 | 51,300 | — | — |
| 2022-03-29 | $70.88 | $111.73 | 68,700 | — | — |
| 2022-03-28 | $70.90 | $111.76 | 74,500 | — | — |
| 2022-03-25 | $72.59 | $114.43 | 136,100 | — | — |
| 2022-03-24 | $69.79 | $110.01 | 40,200 | — | — |
| 2022-03-23 | $68.00 | $107.19 | 67,800 | — | — |
| 2022-03-22 | $68.94 | $108.68 | 54,300 | — | — |
| 2022-03-21 | $68.11 | $107.37 | 46,700 | — | — |
| 2022-03-18 | $69.03 | $108.82 | 166,300 | — | — |
| 2022-03-17 | $70.31 | $110.83 | 55,000 | — | — |
| 2022-03-16 | $71.21 | $112.25 | 85,700 | — | — |
| 2022-03-15 | $69.81 | $110.05 | 110,300 | — | — |
| 2022-03-14 | $67.51 | $106.42 | 407,300 | — | — |
| 2022-03-11 | $66.91 | $105.47 | 99,700 | — | — |
| 2022-03-10 | $64.00 | $100.89 | 105,100 | — | — |
| 2022-03-09 | $64.25 | $101.28 | 218,600 | — | — |
| 2022-03-08 | $59.63 | $94.00 | 275,900 | — | — |
| 2022-03-07 | $58.27 | $91.86 | 82,800 | — | — |
| 2022-03-04 | $58.41 | $92.08 | 89,800 | — | — |
| 2022-03-03 | $58.97 | $92.96 | 101,000 | — | — |
| 2022-03-02 | $61.50 | $96.95 | 154,500 | — | — |
| 2022-03-01 | $60.57 | $95.48 | 63,800 | — | — |
| 2022-02-28 | $62.26 | $98.14 | 104,700 | — | — |
| 2022-02-25 | $64.17 | $101.16 | 79,400 | — | — |
| 2022-02-24 | $62.22 | $98.08 | 74,800 | — | — |
| 2022-02-23 | $60.45 | $95.29 | 67,600 | — | — |
| 2022-02-22 | $61.91 | $97.59 | 61,100 | — | — |
| 2022-02-18 | $62.23 | $98.10 | 76,500 | — | — |
| 2022-02-17 | $62.87 | $99.11 | 78,000 | — | — |
| 2022-02-16 | $65.73 | $102.98 | 50,000 | — | — |
| 2022-02-15 | $66.81 | $104.68 | 65,100 | — | — |
| 2022-02-14 | $64.90 | $101.68 | 247,200 | — | — |
| 2022-02-11 | $65.38 | $102.44 | 75,700 | — | — |
| 2022-02-10 | $67.82 | $106.26 | 61,300 | — | — |
| 2022-02-09 | $69.51 | $108.91 | 141,800 | — | — |
| 2022-02-08 | $69.54 | $108.95 | 232,900 | — | — |
| 2022-02-07 | $68.09 | $106.68 | 86,000 | — | — |
| 2022-02-04 | $68.72 | $107.67 | 113,600 | — | — |
| 2022-02-03 | $68.00 | $106.54 | 80,100 | — | — |
| 2022-02-02 | $67.60 | $105.91 | 85,900 | — | — |
| 2022-02-01 | $68.34 | $107.07 | 73,700 | — | — |
| 2022-01-31 | $67.87 | $106.34 | 145,300 | — | — |
| 2022-01-28 | $65.32 | $102.34 | 66,400 | — | — |
| 2022-01-27 | $64.00 | $100.27 | 103,200 | — | — |
| 2022-01-26 | $67.35 | $105.52 | 96,200 | — | — |
| 2022-01-25 | $69.10 | $108.26 | 114,000 | — | — |
| 2022-01-24 | $70.56 | $110.55 | 113,400 | — | — |
| 2022-01-21 | $67.44 | $105.66 | 179,400 | — | — |
| 2022-01-20 | $67.57 | $105.87 | 358,000 | — | — |
| 2022-01-19 | $65.28 | $102.28 | 186,600 | — | — |
| 2022-01-18 | $66.43 | $104.08 | 241,100 | — | — |
| 2022-01-14 | $70.58 | $110.58 | 110,600 | — | — |
| 2022-01-13 | $73.52 | $115.19 | 316,600 | — | — |
| 2022-01-12 | $81.01 | $126.92 | 154,000 | — | — |
| 2022-01-11 | $80.52 | $126.16 | 154,400 | — | — |
| 2022-01-10 | $80.71 | $126.45 | 144,000 | — | — |
| 2022-01-07 | $82.34 | $129.01 | 138,500 | — | — |
| 2022-01-06 | $79.28 | $124.21 | 205,200 | — | — |
| 2022-01-05 | $79.47 | $124.51 | 85,600 | — | — |
| 2022-01-04 | $81.46 | $127.63 | 78,500 | — | — |
| 2022-01-03 | $84.15 | $131.84 | 102,900 | — | — |