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
- 2007-02-09 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 | $62.60 | $62.60 | 70,660 | — | — |
| 2022-12-29 | $59.40 | $59.40 | 76,460 | — | — |
| 2022-12-28 | $56.70 | $56.70 | 64,120 | — | — |
| 2022-12-27 | $57.20 | $57.20 | 48,560 | — | — |
| 2022-12-23 | $58.70 | $58.70 | 66,090 | — | — |
| 2022-12-22 | $60.10 | $60.10 | 95,310 | — | — |
| 2022-12-21 | $63.20 | $63.20 | 97,980 | — | — |
| 2022-12-20 | $61.30 | $61.30 | 92,830 | — | — |
| 2022-12-19 | $63.20 | $63.20 | 118,040 | — | — |
| 2022-12-16 | $67.80 | $67.80 | 285,670 | — | — |
| 2022-12-15 | $63.90 | $63.90 | 139,540 | — | — |
| 2022-12-14 | $60.70 | $60.70 | 99,200 | — | — |
| 2022-12-13 | $61.90 | $61.90 | 112,440 | — | — |
| 2022-12-12 | $58.90 | $58.90 | 106,660 | — | — |
| 2022-12-09 | $61.00 | $61.00 | 166,280 | — | — |
| 2022-12-08 | $61.20 | $61.20 | 106,720 | — | — |
| 2022-12-07 | $57.00 | $57.00 | 161,370 | — | — |
| 2022-12-06 | $52.60 | $52.60 | 81,770 | — | — |
| 2022-12-05 | $53.00 | $53.00 | 65,750 | — | — |
| 2022-12-02 | $54.50 | $54.50 | 113,880 | — | — |
| 2022-12-01 | $53.70 | $53.70 | 86,170 | — | — |
| 2022-11-30 | $54.20 | $54.20 | 87,020 | — | — |
| 2022-11-29 | $52.40 | $52.40 | 52,270 | — | — |
| 2022-11-28 | $52.90 | $52.90 | 63,180 | — | — |
| 2022-11-25 | $53.40 | $53.40 | 26,260 | — | — |
| 2022-11-23 | $52.70 | $52.70 | 54,960 | — | — |
| 2022-11-22 | $52.60 | $52.60 | 65,860 | — | — |
| 2022-11-21 | $51.20 | $51.20 | 80,110 | — | — |
| 2022-11-18 | $53.20 | $53.20 | 63,010 | — | — |
| 2022-11-17 | $53.20 | $53.20 | 87,910 | — | — |
| 2022-11-16 | $55.40 | $55.40 | 147,200 | — | — |
| 2022-11-15 | $55.20 | $55.20 | 152,960 | — | — |
| 2022-11-14 | $49.70 | $49.70 | 129,040 | — | — |
| 2022-11-11 | $52.20 | $52.20 | 194,560 | — | — |
| 2022-11-10 | $47.50 | $47.50 | 427,330 | — | — |
| 2022-11-09 | $40.30 | $40.30 | 243,230 | — | — |
| 2022-11-08 | $41.50 | $41.50 | 208,200 | — | — |
| 2022-11-07 | $44.80 | $44.80 | 100,100 | — | — |
| 2022-11-04 | $45.70 | $45.70 | 75,910 | — | — |
| 2022-11-03 | $45.20 | $45.20 | 94,500 | — | — |
| 2022-11-02 | $44.30 | $44.30 | 84,190 | — | — |
| 2022-11-01 | $46.60 | $46.60 | 47,880 | — | — |
| 2022-10-31 | $46.80 | $46.80 | 49,830 | — | — |
| 2022-10-28 | $46.80 | $46.80 | 68,200 | — | — |
| 2022-10-27 | $46.90 | $46.90 | 48,260 | — | — |
| 2022-10-26 | $47.70 | $47.70 | 49,890 | — | — |
| 2022-10-25 | $48.80 | $48.80 | 76,150 | — | — |
| 2022-10-24 | $47.40 | $47.40 | 64,720 | — | — |
| 2022-10-21 | $45.60 | $45.60 | 62,940 | — | — |
| 2022-10-20 | $44.90 | $44.90 | 54,370 | — | — |
| 2022-10-19 | $45.00 | $45.00 | 87,750 | — | — |
| 2022-10-18 | $49.10 | $49.10 | 280,110 | — | — |
| 2022-10-17 | $43.50 | $43.50 | 115,890 | — | — |
| 2022-10-14 | $43.60 | $43.60 | 84,270 | — | — |
| 2022-10-13 | $47.50 | $47.50 | 98,640 | — | — |
| 2022-10-12 | $49.10 | $49.10 | 63,380 | — | — |
| 2022-10-11 | $48.80 | $48.80 | 71,070 | — | — |
| 2022-10-10 | $48.60 | $48.60 | 70,660 | — | — |
| 2022-10-07 | $47.40 | $47.40 | 81,270 | — | — |
| 2022-10-06 | $50.50 | $50.50 | 99,400 | — | — |
| 2022-10-05 | $52.50 | $52.50 | 80,740 | — | — |
| 2022-10-04 | $53.40 | $53.40 | 81,490 | — | — |
| 2022-10-03 | $52.60 | $52.60 | 145,770 | — | — |
| 2022-09-30 | $51.70 | $51.70 | 127,580 | — | — |
| 2022-09-29 | $53.40 | $53.40 | 110,400 | — | — |
| 2022-09-28 | $55.50 | $55.50 | 111,640 | — | — |
| 2022-09-27 | $56.00 | $56.00 | 65,190 | — | — |
| 2022-09-26 | $53.80 | $53.80 | 64,150 | — | — |
| 2022-09-23 | $54.10 | $54.10 | 116,100 | — | — |
| 2022-09-22 | $53.90 | $53.90 | 91,180 | — | — |
| 2022-09-21 | $55.80 | $55.80 | 89,560 | — | — |
| 2022-09-20 | $57.40 | $57.40 | 83,940 | — | — |
| 2022-09-19 | $57.50 | $57.50 | 83,570 | — | — |
| 2022-09-16 | $56.90 | $56.90 | 91,280 | — | — |
| 2022-09-15 | $60.20 | $60.20 | 62,680 | — | — |
| 2022-09-14 | $61.80 | $61.80 | 60,740 | — | — |
| 2022-09-13 | $63.50 | $63.50 | 80,450 | — | — |
| 2022-09-12 | $69.40 | $69.40 | 56,290 | — | — |
| 2022-09-09 | $67.20 | $67.20 | 66,510 | — | — |
| 2022-09-08 | $63.00 | $63.00 | 40,800 | — | — |
| 2022-09-07 | $64.30 | $64.30 | 72,540 | — | — |
| 2022-09-06 | $62.80 | $62.80 | 58,840 | — | — |
| 2022-09-02 | $63.40 | $63.40 | 59,830 | — | — |
| 2022-09-01 | $63.70 | $63.70 | 62,390 | — | — |
| 2022-08-31 | $64.80 | $64.80 | 100,480 | — | — |
| 2022-08-30 | $63.80 | $63.80 | 142,870 | — | — |
| 2022-08-29 | $69.40 | $69.40 | 108,400 | — | — |
| 2022-08-26 | $69.90 | $69.90 | 76,840 | — | — |
| 2022-08-25 | $74.80 | $74.80 | 69,560 | — | — |
| 2022-08-24 | $75.30 | $75.30 | 99,190 | — | — |
| 2022-08-23 | $74.10 | $74.10 | 53,870 | — | — |
| 2022-08-22 | $74.70 | $74.70 | 87,040 | — | — |
| 2022-08-19 | $81.60 | $81.60 | 59,800 | — | — |
| 2022-08-18 | $85.00 | $85.00 | 72,460 | — | — |
| 2022-08-17 | $86.00 | $86.00 | 44,300 | — | — |
| 2022-08-16 | $90.40 | $90.40 | 63,340 | — | — |
| 2022-08-15 | $89.90 | $89.90 | 40,120 | — | — |
| 2022-08-12 | $90.90 | $90.90 | 46,850 | — | — |
| 2022-08-11 | $86.40 | $86.40 | 57,790 | — | — |
| 2022-08-10 | $89.40 | $89.40 | 70,460 | — | — |
| 2022-08-09 | $84.30 | $84.30 | 52,270 | — | — |
| 2022-08-08 | $89.70 | $89.70 | 129,440 | — | — |
| 2022-08-05 | $83.80 | $83.80 | 93,680 | — | — |
| 2022-08-04 | $85.40 | $85.40 | 62,340 | — | — |
| 2022-08-03 | $85.40 | $85.40 | 208,390 | — | — |
| 2022-08-02 | $85.90 | $85.90 | 185,470 | — | — |
| 2022-08-01 | $80.80 | $80.80 | 73,420 | — | — |
| 2022-07-29 | $79.80 | $79.80 | 54,120 | — | — |
| 2022-07-28 | $78.70 | $78.70 | 51,480 | — | — |
| 2022-07-27 | $78.30 | $78.30 | 71,200 | — | — |
| 2022-07-26 | $72.70 | $72.70 | 51,300 | — | — |
| 2022-07-25 | $79.90 | $79.90 | 56,330 | — | — |
| 2022-07-22 | $83.60 | $83.60 | 38,240 | — | — |
| 2022-07-21 | $87.50 | $87.50 | 49,420 | — | — |
| 2022-07-20 | $83.90 | $83.90 | 117,820 | — | — |
| 2022-07-19 | $79.60 | $79.60 | 63,640 | — | — |
| 2022-07-18 | $75.90 | $75.90 | 51,880 | — | — |
| 2022-07-15 | $77.70 | $77.70 | 49,000 | — | — |
| 2022-07-14 | $76.70 | $76.70 | 67,190 | — | — |
| 2022-07-13 | $78.60 | $78.60 | 77,420 | — | — |
| 2022-07-12 | $76.10 | $76.10 | 39,830 | — | — |
| 2022-07-11 | $74.10 | $74.10 | 60,870 | — | — |
| 2022-07-08 | $75.10 | $75.10 | 34,450 | — | — |
| 2022-07-07 | $75.60 | $75.60 | 105,850 | — | — |
| 2022-07-06 | $69.20 | $69.20 | 163,210 | — | — |
| 2022-07-05 | $70.20 | $70.20 | 125,030 | — | — |
| 2022-07-01 | $72.60 | $72.60 | 61,910 | — | — |
| 2022-06-30 | $69.40 | $69.40 | 161,620 | — | — |
| 2022-06-29 | $76.00 | $76.00 | 82,620 | — | — |
| 2022-06-28 | $77.60 | $77.60 | 78,070 | — | — |
| 2022-06-27 | $82.20 | $82.20 | 63,750 | — | — |
| 2022-06-24 | $83.00 | $83.00 | 70,900 | — | — |
| 2022-06-23 | $82.30 | $82.30 | 49,510 | — | — |
| 2022-06-22 | $80.00 | $80.00 | 53,890 | — | — |
| 2022-06-21 | $78.70 | $78.70 | 122,490 | — | — |
| 2022-06-17 | $76.20 | $76.20 | 194,160 | — | — |
| 2022-06-16 | $69.80 | $69.80 | 81,510 | — | — |
| 2022-06-15 | $73.00 | $73.00 | 66,760 | — | — |
| 2022-06-14 | $70.70 | $70.70 | 56,770 | — | — |
| 2022-06-13 | $69.50 | $69.50 | 84,310 | — | — |
| 2022-06-10 | $75.50 | $75.50 | 55,260 | — | — |
| 2022-06-09 | $81.10 | $81.10 | 56,870 | — | — |
| 2022-06-08 | $84.30 | $84.30 | 84,080 | — | — |
| 2022-06-07 | $83.70 | $83.70 | 110,020 | — | — |
| 2022-06-06 | $79.00 | $79.00 | 40,660 | — | — |
| 2022-06-03 | $77.60 | $77.60 | 66,480 | — | — |
| 2022-06-02 | $81.40 | $81.40 | 120,500 | — | — |
| 2022-06-01 | $77.10 | $77.10 | 68,950 | — | — |
| 2022-05-31 | $75.70 | $75.70 | 120,210 | — | — |
| 2022-05-27 | $78.90 | $78.90 | 81,310 | — | — |
| 2022-05-26 | $78.50 | $78.50 | 93,490 | — | — |
| 2022-05-25 | $71.90 | $71.90 | 119,000 | — | — |
| 2022-05-24 | $69.70 | $69.70 | 63,510 | — | — |
| 2022-05-23 | $72.80 | $72.80 | 97,610 | — | — |
| 2022-05-20 | $71.10 | $71.10 | 104,530 | — | — |
| 2022-05-19 | $73.50 | $73.50 | 124,610 | — | — |
| 2022-05-18 | $69.20 | $69.20 | 88,380 | — | — |
| 2022-05-17 | $75.00 | $75.00 | 109,950 | — | — |
| 2022-05-16 | $70.60 | $70.60 | 125,260 | — | — |
| 2022-05-13 | $70.80 | $70.80 | 163,860 | — | — |
| 2022-05-12 | $68.90 | $68.90 | 167,570 | — | — |
| 2022-05-11 | $67.50 | $67.50 | 129,080 | — | — |
| 2022-05-10 | $74.30 | $74.30 | 162,330 | — | — |
| 2022-05-09 | $76.00 | $76.00 | 119,780 | — | — |
| 2022-05-06 | $78.90 | $78.90 | 162,120 | — | — |
| 2022-05-05 | $87.80 | $87.80 | 205,950 | — | — |
| 2022-05-04 | $86.50 | $86.50 | 554,840 | — | — |
| 2022-05-03 | $68.00 | $68.00 | 98,400 | — | — |
| 2022-05-02 | $65.80 | $65.80 | 82,300 | — | — |
| 2022-04-29 | $59.90 | $59.90 | 87,040 | — | — |
| 2022-04-28 | $62.90 | $62.90 | 81,300 | — | — |
| 2022-04-27 | $62.50 | $62.50 | 86,660 | — | — |
| 2022-04-26 | $61.30 | $61.30 | 44,920 | — | — |
| 2022-04-25 | $63.80 | $63.80 | 95,640 | — | — |
| 2022-04-22 | $62.70 | $62.70 | 67,240 | — | — |
| 2022-04-21 | $66.20 | $66.20 | 104,000 | — | — |
| 2022-04-20 | $66.80 | $66.80 | 93,290 | — | — |
| 2022-04-19 | $72.80 | $72.80 | 232,680 | — | — |
| 2022-04-18 | $69.50 | $69.50 | 104,650 | — | — |
| 2022-04-14 | $70.70 | $70.70 | 56,010 | — | — |
| 2022-04-13 | $71.90 | $71.90 | 52,500 | — | — |
| 2022-04-12 | $70.80 | $70.80 | 142,780 | — | — |
| 2022-04-11 | $71.40 | $71.40 | 149,500 | — | — |
| 2022-04-08 | $71.00 | $71.00 | 131,650 | — | — |
| 2022-04-07 | $68.40 | $68.40 | 123,080 | — | — |
| 2022-04-06 | $68.00 | $68.00 | 88,330 | — | — |
| 2022-04-05 | $68.20 | $68.20 | 72,410 | — | — |
| 2022-04-04 | $69.70 | $69.70 | 56,090 | — | — |
| 2022-04-01 | $67.00 | $67.00 | 58,470 | — | — |
| 2022-03-31 | $67.00 | $67.00 | 97,140 | — | — |
| 2022-03-30 | $70.70 | $70.70 | 62,550 | — | — |
| 2022-03-29 | $75.60 | $75.60 | 93,980 | — | — |
| 2022-03-28 | $70.30 | $70.30 | 62,730 | — | — |
| 2022-03-25 | $69.30 | $69.30 | 90,870 | — | — |
| 2022-03-24 | $72.60 | $72.60 | 54,790 | — | — |
| 2022-03-23 | $71.50 | $71.50 | 71,020 | — | — |
| 2022-03-22 | $73.80 | $73.80 | 128,140 | — | — |
| 2022-03-21 | $71.60 | $71.60 | 100,000 | — | — |
| 2022-03-18 | $74.90 | $74.90 | 190,120 | — | — |
| 2022-03-17 | $74.60 | $74.60 | 147,840 | — | — |
| 2022-03-16 | $67.10 | $67.10 | 396,200 | — | — |
| 2022-03-15 | $71.30 | $71.30 | 83,450 | — | — |
| 2022-03-14 | $68.10 | $68.10 | 92,150 | — | — |
| 2022-03-11 | $70.70 | $70.70 | 64,860 | — | — |
| 2022-03-10 | $73.90 | $73.90 | 97,220 | — | — |
| 2022-03-09 | $77.00 | $77.00 | 83,140 | — | — |
| 2022-03-08 | $75.60 | $75.60 | 83,800 | — | — |
| 2022-03-07 | $75.60 | $75.60 | 115,230 | — | — |
| 2022-03-04 | $79.50 | $79.50 | 100,870 | — | — |
| 2022-03-03 | $81.60 | $81.60 | 110,540 | — | — |
| 2022-03-02 | $84.70 | $84.70 | 226,410 | — | — |
| 2022-03-01 | $79.00 | $79.00 | 102,700 | — | — |
| 2022-02-28 | $83.70 | $83.70 | 75,410 | — | — |
| 2022-02-25 | $81.60 | $81.60 | 48,050 | — | — |
| 2022-02-24 | $81.10 | $81.10 | 94,500 | — | — |
| 2022-02-23 | $75.30 | $75.30 | 70,260 | — | — |
| 2022-02-22 | $77.40 | $77.40 | 128,370 | — | — |
| 2022-02-18 | $79.80 | $79.80 | 101,900 | — | — |
| 2022-02-17 | $87.70 | $87.70 | 50,800 | — | — |
| 2022-02-16 | $92.60 | $92.60 | 57,480 | — | — |
| 2022-02-15 | $96.30 | $96.30 | 57,790 | — | — |
| 2022-02-14 | $91.00 | $91.00 | 64,250 | — | — |
| 2022-02-11 | $91.90 | $91.90 | 41,400 | — | — |
| 2022-02-10 | $94.70 | $94.70 | 80,900 | — | — |
| 2022-02-09 | $96.30 | $96.30 | 72,760 | — | — |
| 2022-02-08 | $91.10 | $91.10 | 43,510 | — | — |
| 2022-02-07 | $88.40 | $88.40 | 39,240 | — | — |
| 2022-02-04 | $86.60 | $86.60 | 74,880 | — | — |
| 2022-02-03 | $85.70 | $85.70 | 61,440 | — | — |
| 2022-02-02 | $89.90 | $89.90 | 57,980 | — | — |
| 2022-02-01 | $94.40 | $94.40 | 62,470 | — | — |
| 2022-01-31 | $92.00 | $92.00 | 110,860 | — | — |
| 2022-01-28 | $84.10 | $84.10 | 130,490 | — | — |
| 2022-01-27 | $82.90 | $82.90 | 100,790 | — | — |
| 2022-01-26 | $83.60 | $83.60 | 80,600 | — | — |
| 2022-01-25 | $90.10 | $90.10 | 76,910 | — | — |
| 2022-01-24 | $92.60 | $92.60 | 149,220 | — | — |
| 2022-01-21 | $86.70 | $86.70 | 116,780 | — | — |
| 2022-01-20 | $88.50 | $88.50 | 70,870 | — | — |
| 2022-01-19 | $92.70 | $92.70 | 87,320 | — | — |
| 2022-01-18 | $94.20 | $94.20 | 116,750 | — | — |
| 2022-01-14 | $100.20 | $100.20 | 123,350 | — | — |
| 2022-01-13 | $104.00 | $104.00 | 65,240 | — | — |
| 2022-01-12 | $108.00 | $108.00 | 50,030 | — | — |
| 2022-01-11 | $111.10 | $111.10 | 57,030 | — | — |
| 2022-01-10 | $109.90 | $109.90 | 76,380 | — | — |
| 2022-01-07 | $112.50 | $112.50 | 98,530 | — | — |
| 2022-01-06 | $111.20 | $111.20 | 105,190 | — | — |
| 2022-01-05 | $105.40 | $105.40 | 76,530 | — | — |
| 2022-01-04 | $110.00 | $110.00 | 70,070 | — | — |
| 2022-01-03 | $117.30 | $117.30 | 54,090 | — | — |