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
- 2013-06-28 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 | $43.92 | $43.92 | 11,150 | — | — |
| 2022-12-29 | $44.00 | $44.00 | 11,538 | — | — |
| 2022-12-28 | $43.52 | $43.52 | 15,050 | — | — |
| 2022-12-27 | $43.28 | $43.28 | 12,088 | — | — |
| 2022-12-23 | $41.28 | $41.28 | 21,388 | — | — |
| 2022-12-22 | $40.00 | $40.00 | 25,538 | — | — |
| 2022-12-21 | $40.64 | $40.64 | 35,825 | — | — |
| 2022-12-20 | $40.00 | $40.00 | 20,800 | — | — |
| 2022-12-19 | $41.76 | $41.76 | 9,113 | — | — |
| 2022-12-16 | $43.60 | $43.60 | 27,488 | — | — |
| 2022-12-15 | $43.52 | $43.52 | 12,538 | — | — |
| 2022-12-14 | $43.52 | $43.52 | 15,675 | — | — |
| 2022-12-13 | $44.16 | $44.16 | 17,088 | — | — |
| 2022-12-12 | $43.04 | $43.04 | 6,950 | — | — |
| 2022-12-09 | $42.56 | $42.56 | 12,363 | — | — |
| 2022-12-08 | $40.56 | $40.56 | 19,513 | — | — |
| 2022-12-07 | $40.96 | $40.96 | 14,588 | — | — |
| 2022-12-06 | $41.28 | $41.28 | 40,175 | — | — |
| 2022-12-05 | $43.52 | $43.52 | 11,288 | — | — |
| 2022-12-02 | $44.32 | $44.32 | 11,150 | — | — |
| 2022-12-01 | $44.96 | $44.96 | 10,650 | — | — |
| 2022-11-30 | $44.08 | $44.08 | 19,938 | — | — |
| 2022-11-29 | $43.44 | $43.44 | 14,975 | — | — |
| 2022-11-28 | $43.60 | $43.60 | 22,113 | — | — |
| 2022-11-25 | $45.44 | $45.44 | 2,250 | — | — |
| 2022-11-23 | $44.88 | $44.88 | 9,800 | — | — |
| 2022-11-22 | $46.24 | $46.24 | 9,238 | — | — |
| 2022-11-21 | $45.28 | $45.28 | 7,838 | — | — |
| 2022-11-18 | $46.00 | $46.00 | 9,313 | — | — |
| 2022-11-17 | $46.40 | $46.40 | 10,913 | — | — |
| 2022-11-16 | $46.00 | $46.00 | 16,488 | — | — |
| 2022-11-15 | $47.84 | $47.84 | 9,613 | — | — |
| 2022-11-14 | $47.92 | $47.92 | 12,375 | — | — |
| 2022-11-11 | $50.40 | $50.40 | 13,600 | — | — |
| 2022-11-10 | $49.76 | $49.76 | 17,988 | — | — |
| 2022-11-09 | $45.44 | $45.44 | 31,988 | — | — |
| 2022-11-08 | $50.40 | $50.40 | 27,313 | — | — |
| 2022-11-07 | $47.12 | $47.12 | 42,763 | — | — |
| 2022-11-04 | $44.80 | $44.80 | 28,500 | — | — |
| 2022-11-03 | $46.48 | $46.48 | 21,163 | — | — |
| 2022-11-02 | $47.68 | $47.68 | 17,625 | — | — |
| 2022-11-01 | $48.08 | $48.08 | 19,613 | — | — |
| 2022-10-31 | $46.56 | $46.56 | 16,163 | — | — |
| 2022-10-28 | $47.28 | $47.28 | 13,875 | — | — |
| 2022-10-27 | $46.40 | $46.40 | 11,975 | — | — |
| 2022-10-26 | $47.28 | $47.28 | 15,638 | — | — |
| 2022-10-25 | $46.80 | $46.80 | 11,450 | — | — |
| 2022-10-24 | $45.20 | $45.20 | 10,775 | — | — |
| 2022-10-21 | $44.80 | $44.80 | 13,175 | — | — |
| 2022-10-20 | $43.92 | $43.92 | 14,525 | — | — |
| 2022-10-19 | $42.32 | $42.32 | 14,463 | — | — |
| 2022-10-18 | $42.56 | $42.56 | 20,775 | — | — |
| 2022-10-17 | $41.36 | $41.36 | 23,000 | — | — |
| 2022-10-14 | $40.48 | $40.48 | 19,025 | — | — |
| 2022-10-13 | $42.32 | $42.32 | 26,775 | — | — |
| 2022-10-12 | $40.80 | $40.80 | 35,438 | — | — |
| 2022-10-11 | $40.08 | $40.08 | 25,563 | — | — |
| 2022-10-10 | $39.44 | $39.44 | 45,988 | — | — |
| 2022-10-07 | $37.76 | $37.76 | 19,575 | — | — |
| 2022-10-06 | $38.56 | $38.56 | 41,963 | — | — |
| 2022-10-05 | $38.24 | $38.24 | 67,400 | — | — |
| 2022-10-04 | $39.60 | $39.60 | 17,388 | — | — |
| 2022-10-03 | $38.16 | $38.16 | 14,838 | — | — |
| 2022-09-30 | $37.60 | $37.60 | 36,663 | — | — |
| 2022-09-29 | $38.00 | $38.00 | 21,538 | — | — |
| 2022-09-28 | $39.28 | $39.28 | 15,925 | — | — |
| 2022-09-27 | $37.52 | $37.52 | 12,588 | — | — |
| 2022-09-26 | $36.96 | $36.96 | 12,850 | — | — |
| 2022-09-23 | $36.32 | $36.32 | 17,025 | — | — |
| 2022-09-22 | $36.88 | $36.88 | 24,838 | — | — |
| 2022-09-21 | $38.08 | $38.08 | 12,813 | — | — |
| 2022-09-20 | $38.88 | $38.88 | 43,163 | — | — |
| 2022-09-19 | $39.28 | $39.28 | 10,438 | — | — |
| 2022-09-16 | $37.84 | $37.84 | 79,338 | — | — |
| 2022-09-15 | $39.28 | $39.28 | 13,013 | — | — |
| 2022-09-14 | $39.04 | $39.04 | 12,725 | — | — |
| 2022-09-13 | $38.88 | $38.88 | 14,013 | — | — |
| 2022-09-12 | $42.00 | $42.00 | 14,825 | — | — |
| 2022-09-09 | $40.48 | $40.48 | 21,313 | — | — |
| 2022-09-08 | $38.64 | $38.64 | 8,838 | — | — |
| 2022-09-07 | $38.80 | $38.80 | 18,350 | — | — |
| 2022-09-06 | $36.40 | $36.40 | 32,338 | — | — |
| 2022-09-02 | $36.64 | $36.64 | 31,350 | — | — |
| 2022-09-01 | $37.36 | $37.36 | 21,900 | — | — |
| 2022-08-31 | $38.00 | $38.00 | 23,663 | — | — |
| 2022-08-30 | $39.12 | $39.12 | 15,125 | — | — |
| 2022-08-29 | $38.72 | $38.72 | 16,838 | — | — |
| 2022-08-26 | $38.56 | $38.56 | 35,600 | — | — |
| 2022-08-25 | $42.24 | $42.24 | 10,675 | — | — |
| 2022-08-24 | $40.88 | $40.88 | 14,663 | — | — |
| 2022-08-23 | $42.00 | $42.00 | 11,988 | — | — |
| 2022-08-22 | $40.80 | $40.80 | 11,713 | — | — |
| 2022-08-19 | $42.08 | $42.08 | 18,475 | — | — |
| 2022-08-18 | $43.60 | $43.60 | 10,913 | — | — |
| 2022-08-17 | $42.96 | $42.96 | 19,900 | — | — |
| 2022-08-16 | $44.56 | $44.56 | 30,825 | — | — |
| 2022-08-15 | $42.08 | $42.08 | 13,813 | — | — |
| 2022-08-12 | $42.40 | $42.40 | 20,450 | — | — |
| 2022-08-11 | $41.20 | $41.20 | 46,313 | — | — |
| 2022-08-10 | $42.24 | $42.24 | 28,425 | — | — |
| 2022-08-09 | $40.08 | $40.08 | 24,675 | — | — |
| 2022-08-08 | $40.48 | $40.48 | 16,150 | — | — |
| 2022-08-05 | $38.80 | $38.80 | 21,625 | — | — |
| 2022-08-04 | $39.68 | $39.68 | 15,800 | — | — |
| 2022-08-03 | $40.88 | $40.88 | 19,825 | — | — |
| 2022-08-02 | $41.20 | $41.20 | 28,675 | — | — |
| 2022-08-01 | $41.28 | $41.28 | 22,313 | — | — |
| 2022-07-29 | $41.68 | $41.68 | 84,638 | — | — |
| 2022-07-28 | $39.36 | $39.36 | 71,850 | — | — |
| 2022-07-27 | $38.00 | $38.00 | 43,025 | — | — |
| 2022-07-26 | $34.96 | $34.96 | 86,400 | — | — |
| 2022-07-25 | $39.60 | $39.60 | 24,363 | — | — |
| 2022-07-22 | $40.32 | $40.32 | 15,650 | — | — |
| 2022-07-21 | $41.52 | $41.52 | 24,788 | — | — |
| 2022-07-20 | $41.44 | $41.44 | 27,038 | — | — |
| 2022-07-19 | $42.24 | $42.24 | 65,788 | — | — |
| 2022-07-18 | $41.52 | $41.52 | 66,913 | — | — |
| 2022-07-15 | $41.52 | $41.52 | 45,050 | — | — |
| 2022-07-14 | $37.36 | $37.36 | 18,213 | — | — |
| 2022-07-13 | $37.52 | $37.52 | 25,963 | — | — |
| 2022-07-12 | $37.04 | $37.04 | 64,588 | — | — |
| 2022-07-11 | $39.52 | $39.52 | 17,588 | — | — |
| 2022-07-08 | $41.36 | $41.36 | 18,900 | — | — |
| 2022-07-07 | $41.76 | $41.76 | 27,038 | — | — |
| 2022-07-06 | $40.80 | $40.80 | 26,700 | — | — |
| 2022-07-05 | $39.84 | $39.84 | 33,713 | — | — |
| 2022-07-01 | $37.28 | $37.28 | 49,050 | — | — |
| 2022-06-30 | $37.60 | $37.60 | 39,213 | — | — |
| 2022-06-29 | $37.20 | $37.20 | 25,688 | — | — |
| 2022-06-28 | $38.56 | $38.56 | 28,813 | — | — |
| 2022-06-27 | $40.00 | $40.00 | 29,938 | — | — |
| 2022-06-24 | $39.92 | $39.92 | 120,350 | — | — |
| 2022-06-23 | $39.44 | $39.44 | 45,038 | — | — |
| 2022-06-22 | $38.72 | $38.72 | 51,950 | — | — |
| 2022-06-21 | $42.56 | $42.56 | 30,763 | — | — |
| 2022-06-17 | $43.36 | $43.36 | 21,688 | — | — |
| 2022-06-16 | $43.44 | $43.44 | 20,100 | — | — |
| 2022-06-15 | $46.80 | $46.80 | 11,100 | — | — |
| 2022-06-14 | $46.24 | $46.24 | 15,413 | — | — |
| 2022-06-13 | $45.20 | $45.20 | 19,913 | — | — |
| 2022-06-10 | $48.72 | $48.72 | 22,875 | — | — |
| 2022-06-09 | $50.64 | $50.64 | 15,250 | — | — |
| 2022-06-08 | $50.56 | $50.56 | 24,675 | — | — |
| 2022-06-07 | $52.08 | $52.08 | 23,888 | — | — |
| 2022-06-06 | $52.80 | $52.80 | 43,325 | — | — |
| 2022-06-03 | $48.40 | $48.40 | 30,175 | — | — |
| 2022-06-02 | $48.80 | $48.80 | 43,563 | — | — |
| 2022-06-01 | $48.08 | $48.08 | 39,988 | — | — |
| 2022-05-31 | $52.80 | $52.80 | 38,838 | — | — |
| 2022-05-27 | $51.12 | $51.12 | 32,088 | — | — |
| 2022-05-26 | $48.40 | $48.40 | 24,150 | — | — |
| 2022-05-25 | $45.04 | $45.04 | 22,688 | — | — |
| 2022-05-24 | $40.40 | $40.40 | 52,738 | — | — |
| 2022-05-23 | $43.84 | $43.84 | 16,863 | — | — |
| 2022-05-20 | $43.60 | $43.60 | 24,175 | — | — |
| 2022-05-19 | $44.80 | $44.80 | 22,200 | — | — |
| 2022-05-18 | $45.76 | $45.76 | 25,813 | — | — |
| 2022-05-17 | $48.16 | $48.16 | 42,888 | — | — |
| 2022-05-16 | $44.08 | $44.08 | 54,013 | — | — |
| 2022-05-13 | $52.00 | $52.00 | 46,750 | — | — |
| 2022-05-12 | $46.96 | $46.96 | 27,988 | — | — |
| 2022-05-11 | $46.48 | $46.48 | 54,700 | — | — |
| 2022-05-10 | $47.12 | $47.12 | 63,000 | — | — |
| 2022-05-09 | $44.80 | $44.80 | 43,613 | — | — |
| 2022-05-06 | $44.40 | $44.40 | 36,375 | — | — |
| 2022-05-05 | $41.84 | $41.84 | 34,238 | — | — |
| 2022-05-04 | $44.32 | $44.32 | 56,000 | — | — |
| 2022-05-03 | $44.24 | $44.24 | 41,088 | — | — |
| 2022-05-02 | $45.76 | $45.76 | 43,388 | — | — |
| 2022-04-29 | $44.56 | $44.56 | 106,113 | — | — |
| 2022-04-28 | $43.76 | $43.76 | 97,713 | — | — |
| 2022-04-27 | $38.64 | $38.64 | 55,000 | — | — |
| 2022-04-26 | $38.08 | $38.08 | 55,850 | — | — |
| 2022-04-25 | $39.76 | $39.76 | 56,300 | — | — |
| 2022-04-22 | $40.00 | $40.00 | 61,400 | — | — |
| 2022-04-21 | $40.80 | $40.80 | 44,463 | — | — |
| 2022-04-20 | $42.24 | $42.24 | 23,388 | — | — |
| 2022-04-19 | $42.80 | $42.80 | 24,613 | — | — |
| 2022-04-18 | $42.32 | $42.32 | 23,550 | — | — |
| 2022-04-14 | $42.40 | $42.40 | 30,000 | — | — |
| 2022-04-13 | $43.52 | $43.52 | 25,400 | — | — |
| 2022-04-12 | $41.28 | $41.28 | 22,950 | — | — |
| 2022-04-11 | $41.36 | $41.36 | 18,338 | — | — |
| 2022-04-08 | $41.76 | $41.76 | 14,725 | — | — |
| 2022-04-07 | $43.12 | $43.12 | 28,850 | — | — |
| 2022-04-06 | $43.04 | $43.04 | 39,525 | — | — |
| 2022-04-05 | $46.40 | $46.40 | 37,600 | — | — |
| 2022-04-04 | $46.56 | $46.56 | 19,888 | — | — |
| 2022-04-01 | $46.08 | $46.08 | 29,663 | — | — |
| 2022-03-31 | $47.76 | $47.76 | 24,575 | — | — |
| 2022-03-30 | $48.72 | $48.72 | 40,175 | — | — |
| 2022-03-29 | $47.44 | $47.44 | 31,675 | — | — |
| 2022-03-28 | $44.72 | $44.72 | 39,775 | — | — |
| 2022-03-25 | $46.88 | $46.88 | 29,888 | — | — |
| 2022-03-24 | $48.08 | $48.08 | 44,513 | — | — |
| 2022-03-23 | $49.04 | $49.04 | 33,175 | — | — |
| 2022-03-22 | $51.12 | $51.12 | 26,225 | — | — |
| 2022-03-21 | $49.28 | $49.28 | 29,838 | — | — |
| 2022-03-18 | $52.32 | $52.32 | 93,025 | — | — |
| 2022-03-17 | $53.12 | $53.12 | 27,700 | — | — |
| 2022-03-16 | $54.64 | $54.64 | 30,925 | — | — |
| 2022-03-15 | $50.08 | $50.08 | 27,913 | — | — |
| 2022-03-14 | $49.36 | $49.36 | 37,725 | — | — |
| 2022-03-11 | $50.88 | $50.88 | 49,650 | — | — |
| 2022-03-10 | $48.08 | $48.08 | 33,750 | — | — |
| 2022-03-09 | $48.48 | $48.48 | 101,925 | — | — |
| 2022-03-08 | $46.40 | $46.40 | 60,538 | — | — |
| 2022-03-07 | $46.88 | $46.88 | 46,700 | — | — |
| 2022-03-04 | $50.24 | $50.24 | 36,063 | — | — |
| 2022-03-03 | $50.88 | $50.88 | 59,075 | — | — |
| 2022-03-02 | $53.44 | $53.44 | 71,000 | — | — |
| 2022-03-01 | $50.48 | $50.48 | 42,738 | — | — |
| 2022-02-28 | $54.72 | $54.72 | 48,000 | — | — |
| 2022-02-25 | $56.80 | $56.80 | 68,913 | — | — |
| 2022-02-24 | $57.60 | $57.60 | 205,575 | — | — |
| 2022-02-23 | $65.44 | $65.44 | 50,875 | — | — |
| 2022-02-22 | $69.20 | $69.20 | 32,100 | — | — |
| 2022-02-18 | $74.48 | $74.48 | 44,038 | — | — |
| 2022-02-17 | $72.72 | $72.72 | 20,575 | — | — |
| 2022-02-16 | $73.60 | $73.60 | 25,775 | — | — |
| 2022-02-15 | $75.28 | $75.28 | 21,350 | — | — |
| 2022-02-14 | $74.24 | $74.24 | 13,275 | — | — |
| 2022-02-11 | $74.88 | $74.88 | 23,238 | — | — |
| 2022-02-10 | $74.48 | $74.48 | 25,088 | — | — |
| 2022-02-09 | $73.28 | $73.28 | 17,138 | — | — |
| 2022-02-08 | $72.32 | $72.32 | 23,438 | — | — |
| 2022-02-07 | $70.32 | $70.32 | 21,738 | — | — |
| 2022-02-04 | $69.68 | $69.68 | 25,263 | — | — |
| 2022-02-03 | $66.16 | $66.16 | 14,375 | — | — |
| 2022-02-02 | $67.20 | $67.20 | 22,563 | — | — |
| 2022-02-01 | $69.52 | $69.52 | 26,113 | — | — |
| 2022-01-31 | $67.28 | $67.28 | 18,850 | — | — |
| 2022-01-28 | $64.72 | $64.72 | 20,300 | — | — |
| 2022-01-27 | $63.12 | $63.12 | 20,725 | — | — |
| 2022-01-26 | $64.40 | $64.40 | 26,138 | — | — |
| 2022-01-25 | $68.08 | $68.08 | 23,225 | — | — |
| 2022-01-24 | $67.76 | $67.76 | 31,913 | — | — |
| 2022-01-21 | $63.68 | $63.68 | 28,763 | — | — |
| 2022-01-20 | $64.40 | $64.40 | 25,725 | — | — |
| 2022-01-19 | $67.68 | $67.68 | 29,088 | — | — |
| 2022-01-18 | $65.20 | $65.20 | 31,550 | — | — |
| 2022-01-14 | $68.24 | $68.24 | 16,825 | — | — |
| 2022-01-13 | $70.00 | $70.00 | 44,263 | — | — |
| 2022-01-12 | $71.84 | $71.84 | 55,813 | — | — |
| 2022-01-11 | $69.68 | $69.68 | 40,375 | — | — |
| 2022-01-10 | $69.92 | $69.92 | 78,363 | — | — |
| 2022-01-07 | $65.76 | $65.76 | 24,075 | — | — |
| 2022-01-06 | $69.76 | $69.76 | 23,250 | — | — |
| 2022-01-05 | $69.28 | $69.28 | 20,863 | — | — |
| 2022-01-04 | $71.28 | $71.28 | 26,213 | — | — |
| 2022-01-03 | $73.52 | $73.52 | 28,400 | — | — |