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
- 1994-05-03 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 | $33.90 | $33.90 | 100,833 | — | — |
| 2022-12-29 | $33.00 | $33.00 | 114,887 | — | — |
| 2022-12-28 | $31.05 | $31.05 | 94,327 | — | — |
| 2022-12-27 | $30.45 | $30.45 | 105,420 | — | — |
| 2022-12-23 | $32.25 | $32.25 | 90,760 | — | — |
| 2022-12-22 | $34.50 | $34.50 | 62,440 | — | — |
| 2022-12-21 | $37.20 | $37.20 | 75,027 | — | — |
| 2022-12-20 | $36.60 | $36.60 | 104,693 | — | — |
| 2022-12-19 | $36.60 | $36.60 | 77,587 | — | — |
| 2022-12-16 | $39.90 | $39.90 | 207,453 | — | — |
| 2022-12-15 | $40.50 | $40.50 | 97,347 | — | — |
| 2022-12-14 | $41.10 | $41.10 | 75,913 | — | — |
| 2022-12-13 | $41.55 | $41.55 | 89,607 | — | — |
| 2022-12-12 | $40.65 | $40.65 | 83,253 | — | — |
| 2022-12-09 | $42.00 | $42.00 | 57,580 | — | — |
| 2022-12-08 | $43.50 | $43.50 | 60,920 | — | — |
| 2022-12-07 | $43.65 | $43.65 | 64,900 | — | — |
| 2022-12-06 | $43.65 | $43.65 | 87,760 | — | — |
| 2022-12-05 | $44.55 | $44.55 | 195,440 | — | — |
| 2022-12-02 | $45.75 | $45.75 | 189,247 | — | — |
| 2022-12-01 | $43.20 | $43.20 | 985,533 | — | — |
| 2022-11-30 | $42.00 | $42.00 | 342,193 | — | — |
| 2022-11-29 | $43.65 | $43.65 | 168,053 | — | — |
| 2022-11-28 | $46.50 | $46.50 | 46,973 | — | — |
| 2022-11-25 | $48.60 | $48.60 | 23,673 | — | — |
| 2022-11-23 | $49.20 | $49.20 | 41,253 | — | — |
| 2022-11-22 | $51.45 | $51.45 | 58,853 | — | — |
| 2022-11-21 | $50.40 | $50.40 | 54,800 | — | — |
| 2022-11-18 | $52.35 | $52.35 | 82,833 | — | — |
| 2022-11-17 | $51.45 | $51.45 | 62,173 | — | — |
| 2022-11-16 | $52.80 | $52.80 | 135,440 | — | — |
| 2022-11-15 | $58.80 | $58.80 | 158,820 | — | — |
| 2022-11-14 | $61.20 | $61.20 | 76,627 | — | — |
| 2022-11-11 | $64.20 | $64.20 | 103,773 | — | — |
| 2022-11-10 | $58.35 | $58.35 | 81,480 | — | — |
| 2022-11-09 | $53.70 | $53.70 | 58,067 | — | — |
| 2022-11-08 | $56.85 | $56.85 | 60,313 | — | — |
| 2022-11-07 | $57.00 | $57.00 | 73,800 | — | — |
| 2022-11-04 | $56.55 | $56.55 | 76,147 | — | — |
| 2022-11-03 | $53.40 | $53.40 | 68,013 | — | — |
| 2022-11-02 | $54.60 | $54.60 | 65,700 | — | — |
| 2022-11-01 | $57.15 | $57.15 | 65,120 | — | — |
| 2022-10-31 | $56.40 | $56.40 | 88,660 | — | — |
| 2022-10-28 | $56.40 | $56.40 | 76,893 | — | — |
| 2022-10-27 | $54.90 | $54.90 | 63,100 | — | — |
| 2022-10-26 | $56.40 | $56.40 | 53,187 | — | — |
| 2022-10-25 | $55.20 | $55.20 | 96,813 | — | — |
| 2022-10-24 | $53.55 | $53.55 | 56,233 | — | — |
| 2022-10-21 | $52.35 | $52.35 | 91,780 | — | — |
| 2022-10-20 | $50.25 | $50.25 | 103,040 | — | — |
| 2022-10-19 | $50.25 | $50.25 | 99,593 | — | — |
| 2022-10-18 | $54.75 | $54.75 | 94,400 | — | — |
| 2022-10-17 | $54.45 | $54.45 | 139,327 | — | — |
| 2022-10-14 | $53.25 | $53.25 | 93,687 | — | — |
| 2022-10-13 | $54.30 | $54.30 | 129,660 | — | — |
| 2022-10-12 | $52.80 | $52.80 | 105,060 | — | — |
| 2022-10-11 | $53.40 | $53.40 | 104,500 | — | — |
| 2022-10-10 | $53.25 | $53.25 | 109,527 | — | — |
| 2022-10-07 | $52.95 | $52.95 | 270,340 | — | — |
| 2022-10-06 | $50.70 | $50.70 | 95,220 | — | — |
| 2022-10-05 | $50.40 | $50.40 | 96,013 | — | — |
| 2022-10-04 | $50.25 | $50.25 | 115,473 | — | — |
| 2022-10-03 | $47.10 | $47.10 | 138,727 | — | — |
| 2022-09-30 | $48.00 | $48.00 | 143,320 | — | — |
| 2022-09-29 | $45.60 | $45.60 | 154,027 | — | — |
| 2022-09-28 | $48.15 | $48.15 | 97,907 | — | — |
| 2022-09-27 | $45.75 | $45.75 | 106,887 | — | — |
| 2022-09-26 | $46.20 | $46.20 | 110,013 | — | — |
| 2022-09-23 | $47.10 | $47.10 | 110,907 | — | — |
| 2022-09-22 | $48.30 | $48.30 | 92,053 | — | — |
| 2022-09-21 | $49.35 | $49.35 | 93,527 | — | — |
| 2022-09-20 | $51.00 | $51.00 | 125,820 | — | — |
| 2022-09-19 | $53.25 | $53.25 | 170,267 | — | — |
| 2022-09-16 | $52.05 | $52.05 | 309,113 | — | — |
| 2022-09-15 | $54.90 | $54.90 | 163,460 | — | — |
| 2022-09-14 | $53.25 | $53.25 | 99,227 | — | — |
| 2022-09-13 | $53.25 | $53.25 | 110,840 | — | — |
| 2022-09-12 | $57.15 | $57.15 | 139,993 | — | — |
| 2022-09-09 | $56.10 | $56.10 | 164,707 | — | — |
| 2022-09-08 | $56.40 | $56.40 | 88,180 | — | — |
| 2022-09-07 | $57.00 | $57.00 | 138,767 | — | — |
| 2022-09-06 | $56.40 | $56.40 | 122,560 | — | — |
| 2022-09-02 | $60.15 | $60.15 | 93,513 | — | — |
| 2022-09-01 | $60.30 | $60.30 | 108,580 | — | — |
| 2022-08-31 | $59.10 | $59.10 | 161,393 | — | — |
| 2022-08-30 | $60.45 | $60.45 | 167,953 | — | — |
| 2022-08-29 | $64.20 | $64.20 | 84,213 | — | — |
| 2022-08-26 | $65.70 | $65.70 | 82,627 | — | — |
| 2022-08-25 | $71.10 | $71.10 | 75,960 | — | — |
| 2022-08-24 | $70.80 | $70.80 | 64,053 | — | — |
| 2022-08-23 | $67.95 | $67.95 | 86,960 | — | — |
| 2022-08-22 | $68.10 | $68.10 | 73,527 | — | — |
| 2022-08-19 | $69.00 | $69.00 | 92,747 | — | — |
| 2022-08-18 | $70.20 | $70.20 | 89,740 | — | — |
| 2022-08-17 | $70.80 | $70.80 | 95,893 | — | — |
| 2022-08-16 | $70.20 | $70.20 | 103,260 | — | — |
| 2022-08-15 | $73.65 | $73.65 | 124,640 | — | — |
| 2022-08-12 | $77.10 | $77.10 | 112,647 | — | — |
| 2022-08-11 | $74.25 | $74.25 | 128,953 | — | — |
| 2022-08-10 | $72.75 | $72.75 | 109,300 | — | — |
| 2022-08-09 | $70.65 | $70.65 | 125,153 | — | — |
| 2022-08-08 | $73.05 | $73.05 | 246,700 | — | — |
| 2022-08-05 | $73.20 | $73.20 | 160,667 | — | — |
| 2022-08-04 | $66.30 | $66.30 | 130,833 | — | — |
| 2022-08-03 | $67.05 | $67.05 | 204,033 | — | — |
| 2022-08-02 | $60.45 | $60.45 | 126,973 | — | — |
| 2022-08-01 | $56.55 | $56.55 | 118,187 | — | — |
| 2022-07-29 | $59.40 | $59.40 | 144,980 | — | — |
| 2022-07-28 | $60.75 | $60.75 | 113,613 | — | — |
| 2022-07-27 | $61.80 | $61.80 | 127,280 | — | — |
| 2022-07-26 | $59.10 | $59.10 | 130,633 | — | — |
| 2022-07-25 | $55.80 | $55.80 | 113,000 | — | — |
| 2022-07-22 | $55.20 | $55.20 | 125,607 | — | — |
| 2022-07-21 | $59.55 | $59.55 | 106,707 | — | — |
| 2022-07-20 | $60.30 | $60.30 | 195,807 | — | — |
| 2022-07-19 | $56.40 | $56.40 | 198,627 | — | — |
| 2022-07-18 | $52.50 | $52.50 | 204,273 | — | — |
| 2022-07-15 | $53.70 | $53.70 | 1,027,727 | — | — |
| 2022-07-14 | $51.15 | $51.15 | 507,367 | — | — |
| 2022-07-13 | $52.95 | $52.95 | 192,713 | — | — |
| 2022-07-12 | $53.70 | $53.70 | 181,540 | — | — |
| 2022-07-11 | $52.95 | $52.95 | 164,040 | — | — |
| 2022-07-08 | $57.45 | $57.45 | 157,273 | — | — |
| 2022-07-07 | $58.95 | $58.95 | 212,140 | — | — |
| 2022-07-06 | $58.50 | $58.50 | 114,573 | — | — |
| 2022-07-05 | $58.95 | $58.95 | 176,680 | — | — |
| 2022-07-01 | $56.25 | $56.25 | 158,220 | — | — |
| 2022-06-30 | $57.00 | $57.00 | 183,240 | — | — |
| 2022-06-29 | $59.40 | $59.40 | 278,467 | — | — |
| 2022-06-28 | $60.30 | $60.30 | 139,047 | — | — |
| 2022-06-27 | $63.00 | $63.00 | 215,927 | — | — |
| 2022-06-24 | $60.45 | $60.45 | 1,626,793 | — | — |
| 2022-06-23 | $62.40 | $62.40 | 239,260 | — | — |
| 2022-06-22 | $57.60 | $57.60 | 171,000 | — | — |
| 2022-06-21 | $55.05 | $55.05 | 304,653 | — | — |
| 2022-06-17 | $52.05 | $52.05 | 373,747 | — | — |
| 2022-06-16 | $48.60 | $48.60 | 142,960 | — | — |
| 2022-06-15 | $50.40 | $50.40 | 175,800 | — | — |
| 2022-06-14 | $49.05 | $49.05 | 151,820 | — | — |
| 2022-06-13 | $47.55 | $47.55 | 201,620 | — | — |
| 2022-06-10 | $49.80 | $49.80 | 117,653 | — | — |
| 2022-06-09 | $52.65 | $52.65 | 123,207 | — | — |
| 2022-06-08 | $55.80 | $55.80 | 133,960 | — | — |
| 2022-06-07 | $54.60 | $54.60 | 154,933 | — | — |
| 2022-06-06 | $53.25 | $53.25 | 136,613 | — | — |
| 2022-06-03 | $54.45 | $54.45 | 152,367 | — | — |
| 2022-06-02 | $54.90 | $54.90 | 157,227 | — | — |
| 2022-06-01 | $53.25 | $53.25 | 299,547 | — | — |
| 2022-05-31 | $52.20 | $52.20 | 266,920 | — | — |
| 2022-05-27 | $53.10 | $53.10 | 152,120 | — | — |
| 2022-05-26 | $51.90 | $51.90 | 149,420 | — | — |
| 2022-05-25 | $51.90 | $51.90 | 255,113 | — | — |
| 2022-05-24 | $50.85 | $50.85 | 215,320 | — | — |
| 2022-05-23 | $53.55 | $53.55 | 291,053 | — | — |
| 2022-05-20 | $58.20 | $58.20 | 112,307 | — | — |
| 2022-05-19 | $58.65 | $58.65 | 172,693 | — | — |
| 2022-05-18 | $57.00 | $57.00 | 190,140 | — | — |
| 2022-05-17 | $59.10 | $59.10 | 130,993 | — | — |
| 2022-05-16 | $58.20 | $58.20 | 197,233 | — | — |
| 2022-05-13 | $59.85 | $59.85 | 165,713 | — | — |
| 2022-05-12 | $55.95 | $55.95 | 199,573 | — | — |
| 2022-05-11 | $53.85 | $53.85 | 177,727 | — | — |
| 2022-05-10 | $58.05 | $58.05 | 234,973 | — | — |
| 2022-05-09 | $55.65 | $55.65 | 335,833 | — | — |
| 2022-05-06 | $65.25 | $65.25 | 300,567 | — | — |
| 2022-05-05 | $66.60 | $66.60 | 147,160 | — | — |
| 2022-05-04 | $69.90 | $69.90 | 169,227 | — | — |
| 2022-05-03 | $67.65 | $67.65 | 234,100 | — | — |
| 2022-05-02 | $67.50 | $67.50 | 268,553 | — | — |
| 2022-04-29 | $61.95 | $61.95 | 290,587 | — | — |
| 2022-04-28 | $63.15 | $63.15 | 424,520 | — | — |
| 2022-04-27 | $63.90 | $63.90 | 355,900 | — | — |
| 2022-04-26 | $64.95 | $64.95 | 266,120 | — | — |
| 2022-04-25 | $70.80 | $70.80 | 181,827 | — | — |
| 2022-04-22 | $68.40 | $68.40 | 177,740 | — | — |
| 2022-04-21 | $67.50 | $67.50 | 213,093 | — | — |
| 2022-04-20 | $69.90 | $69.90 | 293,067 | — | — |
| 2022-04-19 | $69.45 | $69.45 | 413,780 | — | — |
| 2022-04-18 | $71.10 | $71.10 | 1,389,280 | — | — |
| 2022-04-14 | $92.40 | $92.40 | 646,527 | — | — |
| 2022-04-13 | $92.55 | $92.55 | 294,780 | — | — |
| 2022-04-12 | $85.65 | $85.65 | 374,713 | — | — |
| 2022-04-11 | $84.00 | $84.00 | 231,360 | — | — |
| 2022-04-08 | $82.65 | $82.65 | 177,347 | — | — |
| 2022-04-07 | $86.55 | $86.55 | 167,673 | — | — |
| 2022-04-06 | $86.10 | $86.10 | 213,027 | — | — |
| 2022-04-05 | $84.60 | $84.60 | 181,440 | — | — |
| 2022-04-04 | $85.95 | $85.95 | 232,433 | — | — |
| 2022-04-01 | $83.85 | $83.85 | 244,900 | — | — |
| 2022-03-31 | $80.85 | $80.85 | 181,720 | — | — |
| 2022-03-30 | $83.55 | $83.55 | 264,093 | — | — |
| 2022-03-29 | $86.25 | $86.25 | 252,580 | — | — |
| 2022-03-28 | $83.25 | $83.25 | 210,727 | — | — |
| 2022-03-25 | $84.30 | $84.30 | 146,887 | — | — |
| 2022-03-24 | $88.05 | $88.05 | 229,580 | — | — |
| 2022-03-23 | $92.55 | $92.55 | 190,000 | — | — |
| 2022-03-22 | $91.20 | $91.20 | 363,407 | — | — |
| 2022-03-21 | $85.35 | $85.35 | 252,487 | — | — |
| 2022-03-18 | $84.00 | $84.00 | 332,520 | — | — |
| 2022-03-17 | $83.10 | $83.10 | 619,907 | — | — |
| 2022-03-16 | $69.45 | $69.45 | 458,533 | — | — |
| 2022-03-15 | $67.20 | $67.20 | 592,120 | — | — |
| 2022-03-14 | $62.40 | $62.40 | 1,743,373 | — | — |
| 2022-03-11 | $159.45 | $159.45 | 74,593 | — | — |
| 2022-03-10 | $163.95 | $163.95 | 116,387 | — | — |
| 2022-03-09 | $165.75 | $165.75 | 198,553 | — | — |
| 2022-03-08 | $155.10 | $155.10 | 94,567 | — | — |
| 2022-03-07 | $151.80 | $151.80 | 97,740 | — | — |
| 2022-03-04 | $157.50 | $157.50 | 111,520 | — | — |
| 2022-03-03 | $159.00 | $159.00 | 141,173 | — | — |
| 2022-03-02 | $161.25 | $161.25 | 104,520 | — | — |
| 2022-03-01 | $164.70 | $164.70 | 155,733 | — | — |
| 2022-02-28 | $153.60 | $153.60 | 145,893 | — | — |
| 2022-02-25 | $149.70 | $149.70 | 117,167 | — | — |
| 2022-02-24 | $153.00 | $153.00 | 152,427 | — | — |
| 2022-02-23 | $146.70 | $146.70 | 119,000 | — | — |
| 2022-02-22 | $154.95 | $154.95 | 107,300 | — | — |
| 2022-02-18 | $158.25 | $158.25 | 105,813 | — | — |
| 2022-02-17 | $160.35 | $160.35 | 100,580 | — | — |
| 2022-02-16 | $167.85 | $167.85 | 98,740 | — | — |
| 2022-02-15 | $167.70 | $167.70 | 95,593 | — | — |
| 2022-02-14 | $162.90 | $162.90 | 107,020 | — | — |
| 2022-02-11 | $163.65 | $163.65 | 89,080 | — | — |
| 2022-02-10 | $165.75 | $165.75 | 110,293 | — | — |
| 2022-02-09 | $169.20 | $169.20 | 105,033 | — | — |
| 2022-02-08 | $160.05 | $160.05 | 83,047 | — | — |
| 2022-02-07 | $158.70 | $158.70 | 104,787 | — | — |
| 2022-02-04 | $156.90 | $156.90 | 143,680 | — | — |
| 2022-02-03 | $148.95 | $148.95 | 131,440 | — | — |
| 2022-02-02 | $157.65 | $157.65 | 209,753 | — | — |
| 2022-02-01 | $165.90 | $165.90 | 141,847 | — | — |
| 2022-01-31 | $166.80 | $166.80 | 157,747 | — | — |
| 2022-01-28 | $159.75 | $159.75 | 79,620 | — | — |
| 2022-01-27 | $155.40 | $155.40 | 89,300 | — | — |
| 2022-01-26 | $159.75 | $159.75 | 129,567 | — | — |
| 2022-01-25 | $163.50 | $163.50 | 146,360 | — | — |
| 2022-01-24 | $167.70 | $167.70 | 164,680 | — | — |
| 2022-01-21 | $164.25 | $164.25 | 242,753 | — | — |
| 2022-01-20 | $176.70 | $176.70 | 127,807 | — | — |
| 2022-01-19 | $182.10 | $182.10 | 160,167 | — | — |
| 2022-01-18 | $175.80 | $175.80 | 228,393 | — | — |
| 2022-01-14 | $181.50 | $181.50 | 158,480 | — | — |
| 2022-01-13 | $180.00 | $180.00 | 157,213 | — | — |
| 2022-01-12 | $184.20 | $184.20 | 151,660 | — | — |
| 2022-01-11 | $185.55 | $185.55 | 124,380 | — | — |
| 2022-01-10 | $188.10 | $188.10 | 97,200 | — | — |
| 2022-01-07 | $190.20 | $190.20 | 134,053 | — | — |
| 2022-01-06 | $190.50 | $190.50 | 181,433 | — | — |
| 2022-01-05 | $191.55 | $191.55 | 133,420 | — | — |
| 2022-01-04 | $205.80 | $205.80 | 145,947 | — | — |
| 2022-01-03 | $204.90 | $204.90 | 173,567 | — | — |