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
- 1996-08-27 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 | $35.25 | $35.25 | 116,980 | — | — |
| 2022-12-29 | $34.95 | $34.95 | 129,113 | — | — |
| 2022-12-28 | $32.85 | $32.85 | 113,980 | — | — |
| 2022-12-27 | $32.40 | $32.40 | 119,927 | — | — |
| 2022-12-23 | $34.05 | $34.05 | 127,633 | — | — |
| 2022-12-22 | $34.95 | $34.95 | 147,900 | — | — |
| 2022-12-21 | $36.00 | $36.00 | 157,860 | — | — |
| 2022-12-20 | $35.85 | $35.85 | 107,380 | — | — |
| 2022-12-19 | $35.25 | $35.25 | 129,120 | — | — |
| 2022-12-16 | $38.85 | $38.85 | 175,600 | — | — |
| 2022-12-15 | $39.00 | $39.00 | 83,100 | — | — |
| 2022-12-14 | $40.05 | $40.05 | 123,093 | — | — |
| 2022-12-13 | $41.55 | $41.55 | 114,107 | — | — |
| 2022-12-12 | $43.35 | $43.35 | 84,433 | — | — |
| 2022-12-09 | $42.75 | $42.75 | 61,467 | — | — |
| 2022-12-08 | $43.95 | $43.95 | 56,093 | — | — |
| 2022-12-07 | $43.50 | $43.50 | 97,320 | — | — |
| 2022-12-06 | $42.90 | $42.90 | 82,407 | — | — |
| 2022-12-05 | $43.95 | $43.95 | 91,740 | — | — |
| 2022-12-02 | $46.05 | $46.05 | 78,327 | — | — |
| 2022-12-01 | $46.80 | $46.80 | 115,087 | — | — |
| 2022-11-30 | $45.45 | $45.45 | 135,160 | — | — |
| 2022-11-29 | $42.30 | $42.30 | 67,493 | — | — |
| 2022-11-28 | $42.45 | $42.45 | 87,907 | — | — |
| 2022-11-25 | $45.15 | $45.15 | 39,527 | — | — |
| 2022-11-23 | $45.60 | $45.60 | 68,487 | — | — |
| 2022-11-22 | $46.50 | $46.50 | 101,880 | — | — |
| 2022-11-21 | $45.45 | $45.45 | 90,827 | — | — |
| 2022-11-18 | $46.95 | $46.95 | 65,707 | — | — |
| 2022-11-17 | $47.55 | $47.55 | 72,213 | — | — |
| 2022-11-16 | $48.15 | $48.15 | 96,627 | — | — |
| 2022-11-15 | $49.65 | $49.65 | 110,720 | — | — |
| 2022-11-14 | $48.75 | $48.75 | 262,633 | — | — |
| 2022-11-11 | $52.65 | $52.65 | 147,040 | — | — |
| 2022-11-10 | $51.00 | $51.00 | 209,800 | — | — |
| 2022-11-09 | $46.80 | $46.80 | 76,380 | — | — |
| 2022-11-08 | $48.60 | $48.60 | 91,353 | — | — |
| 2022-11-07 | $48.75 | $48.75 | 127,120 | — | — |
| 2022-11-04 | $49.95 | $49.95 | 151,260 | — | — |
| 2022-11-03 | $50.70 | $50.70 | 75,507 | — | — |
| 2022-11-02 | $51.00 | $51.00 | 118,933 | — | — |
| 2022-11-01 | $54.30 | $54.30 | 97,767 | — | — |
| 2022-10-31 | $54.90 | $54.90 | 143,127 | — | — |
| 2022-10-28 | $53.55 | $53.55 | 143,367 | — | — |
| 2022-10-27 | $54.00 | $54.00 | 93,607 | — | — |
| 2022-10-26 | $55.65 | $55.65 | 113,067 | — | — |
| 2022-10-25 | $57.15 | $57.15 | 153,793 | — | — |
| 2022-10-24 | $53.70 | $53.70 | 73,840 | — | — |
| 2022-10-21 | $52.80 | $52.80 | 115,033 | — | — |
| 2022-10-20 | $49.20 | $49.20 | 102,333 | — | — |
| 2022-10-19 | $49.35 | $49.35 | 77,767 | — | — |
| 2022-10-18 | $52.80 | $52.80 | 89,000 | — | — |
| 2022-10-17 | $52.20 | $52.20 | 99,767 | — | — |
| 2022-10-14 | $46.50 | $46.50 | 112,180 | — | — |
| 2022-10-13 | $51.60 | $51.60 | 128,940 | — | — |
| 2022-10-12 | $49.35 | $49.35 | 99,520 | — | — |
| 2022-10-11 | $48.15 | $48.15 | 169,927 | — | — |
| 2022-10-10 | $47.10 | $47.10 | 103,613 | — | — |
| 2022-10-07 | $50.25 | $50.25 | 79,547 | — | — |
| 2022-10-06 | $53.70 | $53.70 | 54,200 | — | — |
| 2022-10-05 | $54.60 | $54.60 | 97,300 | — | — |
| 2022-10-04 | $56.70 | $56.70 | 101,407 | — | — |
| 2022-10-03 | $54.00 | $54.00 | 73,987 | — | — |
| 2022-09-30 | $54.15 | $54.15 | 84,887 | — | — |
| 2022-09-29 | $55.20 | $55.20 | 108,513 | — | — |
| 2022-09-28 | $59.55 | $59.55 | 143,673 | — | — |
| 2022-09-27 | $56.85 | $56.85 | 135,513 | — | — |
| 2022-09-26 | $52.35 | $52.35 | 105,393 | — | — |
| 2022-09-23 | $53.25 | $53.25 | 126,200 | — | — |
| 2022-09-22 | $56.85 | $56.85 | 155,540 | — | — |
| 2022-09-21 | $61.95 | $61.95 | 93,967 | — | — |
| 2022-09-20 | $62.55 | $62.55 | 85,227 | — | — |
| 2022-09-19 | $61.65 | $61.65 | 77,413 | — | — |
| 2022-09-16 | $62.40 | $62.40 | 158,400 | — | — |
| 2022-09-15 | $64.05 | $64.05 | 79,740 | — | — |
| 2022-09-14 | $63.00 | $63.00 | 127,633 | — | — |
| 2022-09-13 | $67.05 | $67.05 | 160,213 | — | — |
| 2022-09-12 | $67.50 | $67.50 | 73,480 | — | — |
| 2022-09-09 | $67.65 | $67.65 | 100,793 | — | — |
| 2022-09-08 | $64.80 | $64.80 | 114,033 | — | — |
| 2022-09-07 | $61.65 | $61.65 | 176,453 | — | — |
| 2022-09-06 | $64.20 | $64.20 | 163,993 | — | — |
| 2022-09-02 | $70.20 | $70.20 | 69,233 | — | — |
| 2022-09-01 | $71.55 | $71.55 | 194,567 | — | — |
| 2022-08-31 | $72.60 | $72.60 | 127,033 | — | — |
| 2022-08-30 | $72.75 | $72.75 | 79,240 | — | — |
| 2022-08-29 | $72.30 | $72.30 | 100,420 | — | — |
| 2022-08-26 | $74.25 | $74.25 | 137,227 | — | — |
| 2022-08-25 | $78.15 | $78.15 | 113,913 | — | — |
| 2022-08-24 | $75.00 | $75.00 | 111,593 | — | — |
| 2022-08-23 | $70.80 | $70.80 | 93,200 | — | — |
| 2022-08-22 | $68.10 | $68.10 | 207,967 | — | — |
| 2022-08-19 | $73.35 | $73.35 | 189,887 | — | — |
| 2022-08-18 | $79.65 | $79.65 | 225,340 | — | — |
| 2022-08-17 | $76.65 | $76.65 | 114,687 | — | — |
| 2022-08-16 | $79.65 | $79.65 | 162,567 | — | — |
| 2022-08-15 | $82.20 | $82.20 | 163,407 | — | — |
| 2022-08-12 | $80.10 | $80.10 | 120,033 | — | — |
| 2022-08-11 | $79.95 | $79.95 | 209,900 | — | — |
| 2022-08-10 | $84.60 | $84.60 | 254,653 | — | — |
| 2022-08-09 | $76.65 | $76.65 | 141,013 | — | — |
| 2022-08-08 | $82.05 | $82.05 | 234,207 | — | — |
| 2022-08-05 | $83.55 | $83.55 | 142,573 | — | — |
| 2022-08-04 | $86.40 | $86.40 | 261,773 | — | — |
| 2022-08-03 | $82.50 | $82.50 | 260,633 | — | — |
| 2022-08-02 | $75.45 | $75.45 | 220,160 | — | — |
| 2022-08-01 | $78.45 | $78.45 | 180,733 | — | — |
| 2022-07-29 | $77.25 | $77.25 | 409,533 | — | — |
| 2022-07-28 | $75.15 | $75.15 | 254,640 | — | — |
| 2022-07-27 | $68.40 | $68.40 | 148,473 | — | — |
| 2022-07-26 | $64.95 | $64.95 | 158,660 | — | — |
| 2022-07-25 | $68.85 | $68.85 | 123,713 | — | — |
| 2022-07-22 | $72.15 | $72.15 | 219,740 | — | — |
| 2022-07-21 | $76.80 | $76.80 | 222,233 | — | — |
| 2022-07-20 | $78.30 | $78.30 | 188,613 | — | — |
| 2022-07-19 | $78.15 | $78.15 | 172,860 | — | — |
| 2022-07-18 | $75.45 | $75.45 | 268,740 | — | — |
| 2022-07-15 | $74.55 | $74.55 | 114,747 | — | — |
| 2022-07-14 | $74.10 | $74.10 | 117,173 | — | — |
| 2022-07-13 | $73.35 | $73.35 | 152,793 | — | — |
| 2022-07-12 | $72.45 | $72.45 | 116,147 | — | — |
| 2022-07-11 | $71.10 | $71.10 | 91,353 | — | — |
| 2022-07-08 | $73.50 | $73.50 | 163,640 | — | — |
| 2022-07-07 | $74.25 | $74.25 | 246,287 | — | — |
| 2022-07-06 | $67.20 | $67.20 | 178,540 | — | — |
| 2022-07-05 | $65.85 | $65.85 | 275,053 | — | — |
| 2022-07-01 | $59.25 | $59.25 | 122,973 | — | — |
| 2022-06-30 | $57.60 | $57.60 | 148,307 | — | — |
| 2022-06-29 | $60.00 | $60.00 | 213,760 | — | — |
| 2022-06-28 | $63.90 | $63.90 | 198,613 | — | — |
| 2022-06-27 | $62.10 | $62.10 | 175,113 | — | — |
| 2022-06-24 | $63.75 | $63.75 | 240,307 | — | — |
| 2022-06-23 | $62.70 | $62.70 | 146,287 | — | — |
| 2022-06-22 | $59.70 | $59.70 | 222,280 | — | — |
| 2022-06-21 | $58.80 | $58.80 | 208,573 | — | — |
| 2022-06-17 | $56.10 | $56.10 | 388,053 | — | — |
| 2022-06-16 | $53.10 | $53.10 | 145,467 | — | — |
| 2022-06-15 | $53.10 | $53.10 | 153,607 | — | — |
| 2022-06-14 | $49.65 | $49.65 | 103,787 | — | — |
| 2022-06-13 | $48.75 | $48.75 | 169,247 | — | — |
| 2022-06-10 | $51.75 | $51.75 | 113,307 | — | — |
| 2022-06-09 | $53.85 | $53.85 | 113,160 | — | — |
| 2022-06-08 | $57.75 | $57.75 | 119,360 | — | — |
| 2022-06-07 | $58.35 | $58.35 | 160,820 | — | — |
| 2022-06-06 | $54.60 | $54.60 | 144,040 | — | — |
| 2022-06-03 | $57.45 | $57.45 | 205,073 | — | — |
| 2022-06-02 | $60.15 | $60.15 | 541,660 | — | — |
| 2022-06-01 | $51.45 | $51.45 | 191,833 | — | — |
| 2022-05-31 | $54.00 | $54.00 | 297,593 | — | — |
| 2022-05-27 | $55.80 | $55.80 | 210,667 | — | — |
| 2022-05-26 | $51.75 | $51.75 | 164,020 | — | — |
| 2022-05-25 | $49.35 | $49.35 | 235,240 | — | — |
| 2022-05-24 | $52.35 | $52.35 | 335,040 | — | — |
| 2022-05-23 | $49.95 | $49.95 | 115,520 | — | — |
| 2022-05-20 | $48.75 | $48.75 | 220,173 | — | — |
| 2022-05-19 | $48.30 | $48.30 | 127,567 | — | — |
| 2022-05-18 | $46.35 | $46.35 | 163,793 | — | — |
| 2022-05-17 | $49.20 | $49.20 | 126,700 | — | — |
| 2022-05-16 | $46.35 | $46.35 | 145,473 | — | — |
| 2022-05-13 | $48.45 | $48.45 | 193,007 | — | — |
| 2022-05-12 | $42.90 | $42.90 | 192,673 | — | — |
| 2022-05-11 | $40.05 | $40.05 | 201,713 | — | — |
| 2022-05-10 | $45.15 | $45.15 | 160,880 | — | — |
| 2022-05-09 | $46.50 | $46.50 | 188,493 | — | — |
| 2022-05-06 | $53.55 | $53.55 | 119,293 | — | — |
| 2022-05-05 | $55.65 | $55.65 | 176,027 | — | — |
| 2022-05-04 | $59.55 | $59.55 | 259,340 | — | — |
| 2022-05-03 | $57.15 | $57.15 | 229,473 | — | — |
| 2022-05-02 | $54.30 | $54.30 | 233,073 | — | — |
| 2022-04-29 | $48.45 | $48.45 | 232,807 | — | — |
| 2022-04-28 | $47.25 | $47.25 | 263,953 | — | — |
| 2022-04-27 | $46.95 | $46.95 | 318,920 | — | — |
| 2022-04-26 | $44.85 | $44.85 | 209,100 | — | — |
| 2022-04-25 | $47.85 | $47.85 | 255,633 | — | — |
| 2022-04-22 | $44.85 | $44.85 | 295,640 | — | — |
| 2022-04-21 | $44.55 | $44.55 | 273,587 | — | — |
| 2022-04-20 | $48.15 | $48.15 | 180,693 | — | — |
| 2022-04-19 | $50.25 | $50.25 | 155,607 | — | — |
| 2022-04-18 | $48.45 | $48.45 | 174,940 | — | — |
| 2022-04-14 | $50.70 | $50.70 | 253,600 | — | — |
| 2022-04-13 | $53.85 | $53.85 | 165,673 | — | — |
| 2022-04-12 | $53.85 | $53.85 | 262,087 | — | — |
| 2022-04-11 | $56.70 | $56.70 | 176,287 | — | — |
| 2022-04-08 | $57.45 | $57.45 | 210,133 | — | — |
| 2022-04-07 | $60.75 | $60.75 | 246,813 | — | — |
| 2022-04-06 | $63.30 | $63.30 | 226,633 | — | — |
| 2022-04-05 | $67.35 | $67.35 | 254,760 | — | — |
| 2022-04-04 | $72.00 | $72.00 | 315,820 | — | — |
| 2022-04-01 | $66.60 | $66.60 | 313,173 | — | — |
| 2022-03-31 | $70.05 | $70.05 | 314,027 | — | — |
| 2022-03-30 | $75.75 | $75.75 | 735,607 | — | — |
| 2022-03-29 | $83.25 | $83.25 | 1,895,927 | — | — |
| 2022-03-28 | $62.70 | $62.70 | 248,167 | — | — |
| 2022-03-25 | $61.20 | $61.20 | 234,907 | — | — |
| 2022-03-24 | $66.00 | $66.00 | 296,427 | — | — |
| 2022-03-23 | $68.55 | $68.55 | 210,113 | — | — |
| 2022-03-22 | $70.95 | $70.95 | 169,093 | — | — |
| 2022-03-21 | $67.20 | $67.20 | 220,200 | — | — |
| 2022-03-18 | $69.00 | $69.00 | 322,773 | — | — |
| 2022-03-17 | $64.05 | $64.05 | 285,040 | — | — |
| 2022-03-16 | $59.55 | $59.55 | 304,173 | — | — |
| 2022-03-15 | $57.75 | $57.75 | 275,460 | — | — |
| 2022-03-14 | $56.55 | $56.55 | 216,387 | — | — |
| 2022-03-11 | $64.50 | $64.50 | 258,973 | — | — |
| 2022-03-10 | $68.40 | $68.40 | 243,840 | — | — |
| 2022-03-09 | $69.00 | $69.00 | 337,993 | — | — |
| 2022-03-08 | $65.70 | $65.70 | 419,940 | — | — |
| 2022-03-07 | $62.40 | $62.40 | 395,447 | — | — |
| 2022-03-04 | $65.55 | $65.55 | 458,867 | — | — |
| 2022-03-03 | $60.60 | $60.60 | 252,653 | — | — |
| 2022-03-02 | $63.45 | $63.45 | 236,300 | — | — |
| 2022-03-01 | $64.80 | $64.80 | 479,907 | — | — |
| 2022-02-28 | $60.15 | $60.15 | 493,820 | — | — |
| 2022-02-25 | $54.60 | $54.60 | 330,053 | — | — |
| 2022-02-24 | $49.65 | $49.65 | 402,880 | — | — |
| 2022-02-23 | $46.80 | $46.80 | 202,980 | — | — |
| 2022-02-22 | $49.65 | $49.65 | 250,320 | — | — |
| 2022-02-18 | $52.05 | $52.05 | 217,180 | — | — |
| 2022-02-17 | $54.45 | $54.45 | 180,413 | — | — |
| 2022-02-16 | $58.65 | $58.65 | 233,200 | — | — |
| 2022-02-15 | $59.70 | $59.70 | 297,473 | — | — |
| 2022-02-14 | $52.95 | $52.95 | 224,113 | — | — |
| 2022-02-11 | $54.00 | $54.00 | 361,000 | — | — |
| 2022-02-10 | $58.35 | $58.35 | 511,000 | — | — |
| 2022-02-09 | $58.20 | $58.20 | 465,193 | — | — |
| 2022-02-08 | $52.65 | $52.65 | 438,687 | — | — |
| 2022-02-07 | $48.90 | $48.90 | 293,393 | — | — |
| 2022-02-04 | $47.10 | $47.10 | 296,927 | — | — |
| 2022-02-03 | $45.30 | $45.30 | 276,380 | — | — |
| 2022-02-02 | $47.55 | $47.55 | 400,153 | — | — |
| 2022-02-01 | $52.05 | $52.05 | 561,267 | — | — |
| 2022-01-31 | $51.15 | $51.15 | 1,124,187 | — | — |
| 2022-01-28 | $42.30 | $42.30 | 530,840 | — | — |
| 2022-01-27 | $40.95 | $40.95 | 678,267 | — | — |
| 2022-01-26 | $45.90 | $45.90 | 580,500 | — | — |
| 2022-01-25 | $45.00 | $45.00 | 289,100 | — | — |
| 2022-01-24 | $45.75 | $45.75 | 673,307 | — | — |
| 2022-01-21 | $46.20 | $46.20 | 649,573 | — | — |
| 2022-01-20 | $49.05 | $49.05 | 446,060 | — | — |
| 2022-01-19 | $51.75 | $51.75 | 379,713 | — | — |
| 2022-01-18 | $52.20 | $52.20 | 358,120 | — | — |
| 2022-01-14 | $57.90 | $57.90 | 296,840 | — | — |
| 2022-01-13 | $58.05 | $58.05 | 238,327 | — | — |
| 2022-01-12 | $62.25 | $62.25 | 267,127 | — | — |
| 2022-01-11 | $63.90 | $63.90 | 351,307 | — | — |
| 2022-01-10 | $62.10 | $62.10 | 452,780 | — | — |
| 2022-01-07 | $64.20 | $64.20 | 301,933 | — | — |
| 2022-01-06 | $67.20 | $67.20 | 504,927 | — | — |
| 2022-01-05 | $74.10 | $74.10 | 566,033 | — | — |
| 2022-01-04 | $84.90 | $84.90 | 512,513 | — | — |
| 2022-01-03 | $82.65 | $82.65 | 450,940 | — | — |