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
- 2008-04-22 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 | $28.87 | $29.86 | 229,700 | — | — |
| 2022-12-29 | $28.68 | $29.66 | 242,000 | — | — |
| 2022-12-28 | $28.00 | $28.96 | 237,500 | — | — |
| 2022-12-27 | $28.76 | $29.75 | 138,100 | — | — |
| 2022-12-23 | $28.90 | $29.89 | 138,900 | — | — |
| 2022-12-22 | $28.69 | $29.67 | 268,700 | — | — |
| 2022-12-21 | $30.06 | $31.09 | 260,300 | — | — |
| 2022-12-20 | $29.27 | $30.27 | 251,900 | — | — |
| 2022-12-19 | $29.56 | $30.57 | 491,800 | — | — |
| 2022-12-16 | $29.42 | $30.43 | 705,700 | — | — |
| 2022-12-15 | $30.79 | $31.85 | 326,900 | — | — |
| 2022-12-14 | $31.46 | $32.54 | 284,100 | — | — |
| 2022-12-13 | $32.62 | $33.74 | 413,500 | — | — |
| 2022-12-12 | $33.70 | $34.86 | 234,900 | — | — |
| 2022-12-09 | $33.97 | $35.14 | 155,400 | — | — |
| 2022-12-08 | $34.34 | $35.52 | 136,400 | — | — |
| 2022-12-07 | $34.45 | $35.63 | 162,700 | — | — |
| 2022-12-06 | $34.61 | $35.80 | 191,600 | — | — |
| 2022-12-05 | $34.43 | $35.61 | 330,400 | — | — |
| 2022-12-02 | $36.32 | $37.57 | 142,100 | — | — |
| 2022-12-01 | $35.54 | $36.76 | 175,900 | — | — |
| 2022-11-30 | $36.05 | $37.29 | 255,900 | — | — |
| 2022-11-29 | $35.79 | $37.02 | 223,700 | — | — |
| 2022-11-28 | $35.37 | $36.58 | 175,700 | — | — |
| 2022-11-25 | $36.73 | $37.99 | 100,100 | — | — |
| 2022-11-23 | $35.95 | $37.18 | 124,300 | — | — |
| 2022-11-22 | $35.80 | $37.03 | 182,700 | — | — |
| 2022-11-21 | $34.66 | $35.85 | 209,500 | — | — |
| 2022-11-18 | $35.00 | $36.20 | 221,300 | — | — |
| 2022-11-17 | $35.77 | $37.00 | 164,100 | — | — |
| 2022-11-16 | $36.47 | $37.72 | 178,800 | — | — |
| 2022-11-15 | $38.41 | $39.73 | 254,700 | — | — |
| 2022-11-14 | $37.97 | $39.27 | 250,200 | — | — |
| 2022-11-11 | $36.41 | $37.66 | 327,000 | — | — |
| 2022-11-10 | $35.60 | $36.82 | 351,200 | — | — |
| 2022-11-09 | $33.12 | $34.26 | 406,000 | — | — |
| 2022-11-08 | $36.36 | $37.61 | 375,200 | — | — |
| 2022-11-07 | $36.00 | $37.24 | 263,100 | — | — |
| 2022-11-04 | $36.21 | $37.45 | 561,300 | — | — |
| 2022-11-03 | $34.24 | $35.41 | 1,438,300 | — | — |
| 2022-11-02 | $43.07 | $44.55 | 191,200 | — | — |
| 2022-11-01 | $45.27 | $46.82 | 132,600 | — | — |
| 2022-10-31 | $45.25 | $46.80 | 288,500 | — | — |
| 2022-10-28 | $45.26 | $46.81 | 180,200 | — | — |
| 2022-10-27 | $44.70 | $46.23 | 134,700 | — | — |
| 2022-10-26 | $44.17 | $45.69 | 209,400 | — | — |
| 2022-10-25 | $45.32 | $46.87 | 164,200 | — | — |
| 2022-10-24 | $44.02 | $45.53 | 270,200 | — | — |
| 2022-10-21 | $45.70 | $47.27 | 324,000 | — | — |
| 2022-10-20 | $42.59 | $44.05 | 276,300 | — | — |
| 2022-10-19 | $42.73 | $44.20 | 151,000 | — | — |
| 2022-10-18 | $43.15 | $44.63 | 248,300 | — | — |
| 2022-10-17 | $41.96 | $43.40 | 209,900 | — | — |
| 2022-10-14 | $39.60 | $40.96 | 270,600 | — | — |
| 2022-10-13 | $44.13 | $45.64 | 236,800 | — | — |
| 2022-10-12 | $42.21 | $43.66 | 175,200 | — | — |
| 2022-10-11 | $42.81 | $44.28 | 249,300 | — | — |
| 2022-10-10 | $41.83 | $43.27 | 175,900 | — | — |
| 2022-10-07 | $40.71 | $42.11 | 154,100 | — | — |
| 2022-10-06 | $41.84 | $43.28 | 211,000 | — | — |
| 2022-10-05 | $40.60 | $41.99 | 325,500 | — | — |
| 2022-10-04 | $42.16 | $43.61 | 237,900 | — | — |
| 2022-10-03 | $40.92 | $42.32 | 185,800 | — | — |
| 2022-09-30 | $39.57 | $40.93 | 205,600 | — | — |
| 2022-09-29 | $39.49 | $40.84 | 213,700 | — | — |
| 2022-09-28 | $40.48 | $41.87 | 235,200 | — | — |
| 2022-09-27 | $38.93 | $40.27 | 304,700 | — | — |
| 2022-09-26 | $37.09 | $38.36 | 234,700 | — | — |
| 2022-09-23 | $38.31 | $39.62 | 376,300 | — | — |
| 2022-09-22 | $41.41 | $42.83 | 182,800 | — | — |
| 2022-09-21 | $42.06 | $43.50 | 181,200 | — | — |
| 2022-09-20 | $42.43 | $43.89 | 199,200 | — | — |
| 2022-09-19 | $42.73 | $44.20 | 283,200 | — | — |
| 2022-09-16 | $41.31 | $42.73 | 522,100 | — | — |
| 2022-09-15 | $44.18 | $45.70 | 249,000 | — | — |
| 2022-09-14 | $45.61 | $47.17 | 320,500 | — | — |
| 2022-09-13 | $43.24 | $44.72 | 337,900 | — | — |
| 2022-09-12 | $43.09 | $44.57 | 479,600 | — | — |
| 2022-09-09 | $46.92 | $48.53 | 244,300 | — | — |
| 2022-09-08 | $44.52 | $46.05 | 356,700 | — | — |
| 2022-09-07 | $44.30 | $45.82 | 309,700 | — | — |
| 2022-09-06 | $44.46 | $45.99 | 354,600 | — | — |
| 2022-09-02 | $45.53 | $47.09 | 306,200 | — | — |
| 2022-09-01 | $44.21 | $45.73 | 483,800 | — | — |
| 2022-08-31 | $46.73 | $48.33 | 309,800 | — | — |
| 2022-08-30 | $47.76 | $49.40 | 564,700 | — | — |
| 2022-08-29 | $53.40 | $55.23 | 558,600 | — | — |
| 2022-08-26 | $55.92 | $57.84 | 414,500 | — | — |
| 2022-08-25 | $55.58 | $57.49 | 744,500 | — | — |
| 2022-08-24 | $53.47 | $55.30 | 786,600 | — | — |
| 2022-08-23 | $49.97 | $51.68 | 888,500 | — | — |
| 2022-08-22 | $44.55 | $46.08 | 313,600 | — | — |
| 2022-08-19 | $43.19 | $44.67 | 278,500 | — | — |
| 2022-08-18 | $44.97 | $46.51 | 235,000 | — | — |
| 2022-08-17 | $44.08 | $45.59 | 169,900 | — | — |
| 2022-08-16 | $44.78 | $46.32 | 255,500 | — | — |
| 2022-08-15 | $43.42 | $44.91 | 222,900 | — | — |
| 2022-08-12 | $45.50 | $47.06 | 298,500 | — | — |
| 2022-08-11 | $44.39 | $45.91 | 231,700 | — | — |
| 2022-08-10 | $43.32 | $44.81 | 232,400 | — | — |
| 2022-08-09 | $42.51 | $43.97 | 247,300 | — | — |
| 2022-08-08 | $42.06 | $43.50 | 313,200 | — | — |
| 2022-08-05 | $42.77 | $44.24 | 356,400 | — | — |
| 2022-08-04 | $44.04 | $45.55 | 354,800 | — | — |
| 2022-08-03 | $43.83 | $45.33 | 269,100 | — | — |
| 2022-08-02 | $43.33 | $44.82 | 433,400 | — | — |
| 2022-08-01 | $43.96 | $45.47 | 222,200 | — | — |
| 2022-07-29 | $45.60 | $47.16 | 220,600 | — | — |
| 2022-07-28 | $44.21 | $45.73 | 239,000 | — | — |
| 2022-07-27 | $44.00 | $45.51 | 217,400 | — | — |
| 2022-07-26 | $42.22 | $43.67 | 324,400 | — | — |
| 2022-07-25 | $43.02 | $44.50 | 268,800 | — | — |
| 2022-07-22 | $40.32 | $41.70 | 222,500 | — | — |
| 2022-07-21 | $41.99 | $43.43 | 338,600 | — | — |
| 2022-07-20 | $41.61 | $43.04 | 230,200 | — | — |
| 2022-07-19 | $41.49 | $42.91 | 332,500 | — | — |
| 2022-07-18 | $39.24 | $40.59 | 318,300 | — | — |
| 2022-07-15 | $38.04 | $39.35 | 429,600 | — | — |
| 2022-07-14 | $36.83 | $38.09 | 346,100 | — | — |
| 2022-07-13 | $38.25 | $39.56 | 703,000 | — | — |
| 2022-07-12 | $38.07 | $39.38 | 334,800 | — | — |
| 2022-07-11 | $40.17 | $41.55 | 299,700 | — | — |
| 2022-07-08 | $40.20 | $41.58 | 364,000 | — | — |
| 2022-07-07 | $40.74 | $42.14 | 708,800 | — | — |
| 2022-07-06 | $40.77 | $42.17 | 532,800 | — | — |
| 2022-07-05 | $41.67 | $43.10 | 705,300 | — | — |
| 2022-07-01 | $44.71 | $46.24 | 298,300 | — | — |
| 2022-06-30 | $45.29 | $46.84 | 519,400 | — | — |
| 2022-06-29 | $46.56 | $48.16 | 386,100 | — | — |
| 2022-06-28 | $48.69 | $50.36 | 304,200 | — | — |
| 2022-06-27 | $49.27 | $50.96 | 392,100 | — | — |
| 2022-06-24 | $47.61 | $49.24 | 594,000 | — | — |
| 2022-06-23 | $44.71 | $46.24 | 1,086,600 | — | — |
| 2022-06-22 | $52.79 | $54.60 | 329,900 | — | — |
| 2022-06-21 | $54.52 | $56.39 | 528,600 | — | — |
| 2022-06-17 | $52.82 | $54.63 | 435,600 | — | — |
| 2022-06-16 | $54.32 | $56.18 | 336,500 | — | — |
| 2022-06-15 | $58.08 | $60.07 | 389,000 | — | — |
| 2022-06-14 | $57.24 | $59.20 | 469,700 | — | — |
| 2022-06-13 | $54.29 | $56.15 | 628,800 | — | — |
| 2022-06-10 | $57.25 | $59.21 | 473,600 | — | — |
| 2022-06-09 | $58.37 | $60.37 | 452,000 | — | — |
| 2022-06-08 | $60.57 | $62.65 | 375,700 | — | — |
| 2022-06-07 | $63.35 | $65.52 | 344,000 | — | — |
| 2022-06-06 | $62.62 | $64.77 | 344,500 | — | — |
| 2022-06-03 | $63.99 | $66.19 | 298,700 | — | — |
| 2022-06-02 | $65.18 | $67.42 | 462,600 | — | — |
| 2022-06-01 | $61.42 | $63.53 | 690,800 | — | — |
| 2022-05-31 | $65.87 | $68.13 | 906,500 | — | — |
| 2022-05-27 | $64.40 | $66.61 | 605,800 | — | — |
| 2022-05-26 | $64.61 | $66.83 | 369,800 | — | — |
| 2022-05-25 | $65.36 | $67.60 | 466,300 | — | — |
| 2022-05-24 | $62.80 | $64.95 | 370,400 | — | — |
| 2022-05-23 | $64.35 | $66.56 | 548,700 | — | — |
| 2022-05-20 | $60.78 | $62.87 | 750,400 | — | — |
| 2022-05-19 | $64.02 | $66.22 | 454,100 | — | — |
| 2022-05-18 | $64.20 | $66.40 | 818,200 | — | — |
| 2022-05-17 | $74.30 | $76.85 | 873,800 | — | — |
| 2022-05-16 | $70.38 | $72.79 | 1,033,900 | — | — |
| 2022-05-13 | $65.42 | $67.66 | 656,900 | — | — |
| 2022-05-12 | $60.87 | $62.96 | 591,900 | — | — |
| 2022-05-11 | $62.18 | $64.31 | 558,000 | — | — |
| 2022-05-10 | $61.23 | $63.33 | 574,300 | — | — |
| 2022-05-09 | $60.33 | $62.40 | 774,500 | — | — |
| 2022-05-06 | $67.83 | $70.16 | 666,800 | — | — |
| 2022-05-05 | $70.78 | $73.21 | 766,600 | — | — |
| 2022-05-04 | $81.77 | $84.58 | 889,000 | — | — |
| 2022-05-03 | $82.98 | $85.83 | 1,404,000 | — | — |
| 2022-05-02 | $75.46 | $78.05 | 1,065,600 | — | — |
| 2022-04-29 | $76.58 | $79.21 | 686,300 | — | — |
| 2022-04-28 | $83.06 | $85.91 | 521,900 | — | — |
| 2022-04-27 | $84.58 | $87.48 | 480,500 | — | — |
| 2022-04-26 | $85.05 | $87.97 | 563,600 | — | — |
| 2022-04-25 | $89.78 | $92.86 | 1,069,100 | — | — |
| 2022-04-22 | $95.16 | $98.42 | 803,700 | — | — |
| 2022-04-21 | $98.81 | $102.20 | 997,200 | — | — |
| 2022-04-20 | $117.74 | $121.78 | 677,500 | — | — |
| 2022-04-19 | $117.80 | $121.84 | 810,200 | — | — |
| 2022-04-18 | $119.50 | $123.60 | 892,600 | — | — |
| 2022-04-14 | $111.95 | $115.79 | 625,300 | — | — |
| 2022-04-13 | $107.64 | $111.33 | 634,200 | — | — |
| 2022-04-12 | $108.20 | $111.91 | 522,200 | — | — |
| 2022-04-11 | $102.52 | $106.04 | 683,500 | — | — |
| 2022-04-08 | $106.91 | $110.58 | 1,369,700 | — | — |
| 2022-04-07 | $101.78 | $105.27 | 1,059,700 | — | — |
| 2022-04-06 | $88.46 | $91.49 | 802,600 | — | — |
| 2022-04-05 | $83.52 | $86.39 | 466,900 | — | — |
| 2022-04-04 | $83.14 | $85.99 | 339,200 | — | — |
| 2022-04-01 | $82.51 | $85.34 | 422,000 | — | — |
| 2022-03-31 | $82.14 | $84.96 | 492,800 | — | — |
| 2022-03-30 | $80.62 | $83.39 | 431,200 | — | — |
| 2022-03-29 | $78.35 | $81.04 | 777,700 | — | — |
| 2022-03-28 | $84.36 | $87.25 | 621,300 | — | — |
| 2022-03-25 | $89.27 | $92.33 | 598,700 | — | — |
| 2022-03-24 | $88.33 | $91.36 | 1,091,400 | — | — |
| 2022-03-23 | $87.04 | $90.03 | 1,496,000 | — | — |
| 2022-03-22 | $79.35 | $82.07 | 1,345,100 | — | — |
| 2022-03-21 | $84.04 | $86.92 | 963,800 | — | — |
| 2022-03-18 | $69.12 | $71.49 | 787,300 | — | — |
| 2022-03-17 | $66.33 | $68.61 | 849,200 | — | — |
| 2022-03-16 | $58.00 | $59.99 | 1,317,400 | — | — |
| 2022-03-15 | $67.96 | $70.29 | 712,400 | — | — |
| 2022-03-14 | $77.64 | $80.30 | 600,100 | — | — |
| 2022-03-11 | $84.19 | $87.08 | 701,600 | — | — |
| 2022-03-10 | $81.15 | $83.93 | 834,100 | — | — |
| 2022-03-09 | $75.93 | $78.54 | 529,200 | — | — |
| 2022-03-08 | $73.82 | $76.35 | 841,100 | — | — |
| 2022-03-07 | $67.68 | $70.00 | 1,852,500 | — | — |
| 2022-03-04 | $70.56 | $72.98 | 1,372,800 | — | — |
| 2022-03-03 | $62.32 | $64.46 | 666,500 | — | — |
| 2022-03-02 | $58.90 | $60.92 | 520,700 | — | — |
| 2022-03-01 | $54.18 | $56.04 | 391,000 | — | — |
| 2022-02-28 | $56.89 | $58.84 | 424,300 | — | — |
| 2022-02-25 | $51.89 | $53.67 | 291,600 | — | — |
| 2022-02-24 | $49.02 | $50.70 | 306,800 | — | — |
| 2022-02-23 | $45.32 | $46.87 | 81,800 | — | — |
| 2022-02-22 | $44.71 | $46.24 | 96,500 | — | — |
| 2022-02-18 | $45.48 | $47.04 | 66,800 | — | — |
| 2022-02-17 | $46.23 | $47.82 | 91,600 | — | — |
| 2022-02-16 | $45.19 | $46.74 | 41,500 | — | — |
| 2022-02-15 | $45.66 | $47.23 | 82,900 | — | — |
| 2022-02-14 | $43.29 | $44.78 | 123,600 | — | — |
| 2022-02-11 | $45.75 | $47.32 | 297,500 | — | — |
| 2022-02-10 | $46.04 | $47.62 | 143,600 | — | — |
| 2022-02-09 | $45.60 | $47.16 | 85,900 | — | — |
| 2022-02-08 | $45.97 | $47.55 | 141,600 | — | — |
| 2022-02-07 | $44.21 | $45.73 | 122,700 | — | — |
| 2022-02-04 | $44.35 | $45.87 | 131,500 | — | — |
| 2022-02-03 | $45.40 | $46.96 | 107,500 | — | — |
| 2022-02-02 | $45.92 | $47.50 | 346,800 | — | — |
| 2022-02-01 | $41.73 | $43.16 | 90,400 | — | — |
| 2022-01-31 | $38.78 | $40.11 | 50,900 | — | — |
| 2022-01-28 | $37.67 | $38.96 | 58,200 | — | — |
| 2022-01-27 | $37.28 | $38.56 | 43,700 | — | — |
| 2022-01-26 | $37.59 | $38.88 | 59,900 | — | — |
| 2022-01-25 | $38.12 | $39.43 | 80,000 | — | — |
| 2022-01-24 | $37.27 | $38.55 | 152,200 | — | — |
| 2022-01-21 | $37.53 | $38.82 | 106,200 | — | — |
| 2022-01-20 | $39.60 | $40.96 | 67,800 | — | — |
| 2022-01-19 | $40.83 | $42.23 | 63,600 | — | — |
| 2022-01-18 | $42.33 | $43.78 | 80,700 | — | — |
| 2022-01-14 | $42.57 | $44.03 | 61,400 | — | — |
| 2022-01-13 | $41.66 | $43.09 | 63,600 | — | — |
| 2022-01-12 | $42.86 | $44.33 | 49,300 | — | — |
| 2022-01-11 | $43.12 | $44.60 | 79,700 | — | — |
| 2022-01-10 | $41.32 | $42.74 | 82,800 | — | — |
| 2022-01-07 | $42.25 | $43.70 | 49,700 | — | — |
| 2022-01-06 | $42.72 | $44.19 | 76,600 | — | — |
| 2022-01-05 | $43.49 | $44.98 | 117,900 | — | — |
| 2022-01-04 | $45.80 | $47.37 | 144,100 | — | — |
| 2022-01-03 | $44.56 | $46.09 | 115,600 | — | — |