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
- 2007-08-13 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 | $34.20 | $56.01 | 645,800 | — | — |
| 2022-12-29 | $34.35 | $56.25 | 607,900 | — | — |
| 2022-12-28 | $31.99 | $52.39 | 557,400 | — | — |
| 2022-12-27 | $32.21 | $52.75 | 702,100 | — | — |
| 2022-12-23 | $31.88 | $52.21 | 550,800 | — | — |
| 2022-12-22 | $33.26 | $54.47 | 1,234,800 | — | — |
| 2022-12-21 | $35.48 | $58.10 | 919,700 | — | — |
| 2022-12-20 | $38.82 | $63.57 | 387,500 | — | — |
| 2022-12-19 | $38.71 | $63.39 | 396,900 | — | — |
| 2022-12-16 | $39.93 | $65.39 | 1,077,800 | — | — |
| 2022-12-15 | $41.56 | $68.06 | 447,000 | — | — |
| 2022-12-14 | $41.90 | $68.62 | 529,000 | — | — |
| 2022-12-13 | $43.23 | $70.79 | 735,600 | — | — |
| 2022-12-12 | $42.79 | $70.07 | 191,300 | — | — |
| 2022-12-09 | $43.26 | $70.84 | 136,100 | — | — |
| 2022-12-08 | $43.65 | $71.48 | 264,500 | — | — |
| 2022-12-07 | $43.77 | $71.68 | 323,100 | — | — |
| 2022-12-06 | $41.91 | $68.63 | 327,200 | — | — |
| 2022-12-05 | $43.00 | $70.42 | 300,800 | — | — |
| 2022-12-02 | $45.96 | $75.27 | 172,500 | — | — |
| 2022-12-01 | $44.95 | $73.61 | 205,200 | — | — |
| 2022-11-30 | $43.92 | $71.92 | 224,700 | — | — |
| 2022-11-29 | $43.25 | $70.83 | 122,500 | — | — |
| 2022-11-28 | $42.94 | $70.32 | 177,800 | — | — |
| 2022-11-25 | $44.57 | $72.99 | 75,500 | — | — |
| 2022-11-23 | $44.60 | $73.04 | 130,900 | — | — |
| 2022-11-22 | $44.33 | $72.60 | 182,400 | — | — |
| 2022-11-21 | $41.04 | $67.21 | 173,800 | — | — |
| 2022-11-18 | $41.79 | $68.44 | 214,800 | — | — |
| 2022-11-17 | $41.71 | $68.31 | 173,500 | — | — |
| 2022-11-16 | $42.37 | $69.39 | 262,600 | — | — |
| 2022-11-15 | $44.55 | $72.96 | 215,500 | — | — |
| 2022-11-14 | $44.06 | $72.15 | 240,700 | — | — |
| 2022-11-11 | $45.40 | $72.71 | 359,500 | — | — |
| 2022-11-10 | $43.52 | $69.70 | 345,700 | — | — |
| 2022-11-09 | $40.28 | $64.51 | 469,400 | — | — |
| 2022-11-08 | $43.61 | $69.84 | 249,600 | — | — |
| 2022-11-07 | $45.07 | $72.18 | 477,200 | — | — |
| 2022-11-04 | $43.61 | $69.84 | 891,900 | — | — |
| 2022-11-03 | $38.12 | $61.05 | 702,000 | — | — |
| 2022-11-02 | $39.98 | $64.03 | 432,500 | — | — |
| 2022-11-01 | $41.33 | $66.19 | 200,400 | — | — |
| 2022-10-31 | $40.68 | $65.15 | 286,400 | — | — |
| 2022-10-28 | $39.94 | $63.97 | 630,100 | — | — |
| 2022-10-27 | $40.53 | $64.91 | 946,700 | — | — |
| 2022-10-26 | $46.84 | $75.02 | 213,300 | — | — |
| 2022-10-25 | $46.32 | $74.18 | 224,800 | — | — |
| 2022-10-24 | $44.76 | $71.69 | 172,300 | — | — |
| 2022-10-21 | $43.50 | $69.67 | 169,600 | — | — |
| 2022-10-20 | $42.19 | $67.57 | 157,900 | — | — |
| 2022-10-19 | $43.12 | $69.06 | 155,000 | — | — |
| 2022-10-18 | $42.11 | $67.44 | 199,600 | — | — |
| 2022-10-17 | $41.49 | $66.45 | 221,200 | — | — |
| 2022-10-14 | $40.86 | $65.44 | 195,500 | — | — |
| 2022-10-13 | $43.18 | $69.16 | 283,200 | — | — |
| 2022-10-12 | $41.86 | $67.04 | 285,300 | — | — |
| 2022-10-11 | $42.78 | $68.51 | 337,300 | — | — |
| 2022-10-10 | $44.23 | $70.84 | 134,000 | — | — |
| 2022-10-07 | $44.27 | $70.90 | 170,400 | — | — |
| 2022-10-06 | $45.87 | $73.46 | 100,800 | — | — |
| 2022-10-05 | $46.83 | $75.00 | 180,300 | — | — |
| 2022-10-04 | $46.67 | $74.74 | 295,200 | — | — |
| 2022-10-03 | $45.59 | $73.01 | 144,800 | — | — |
| 2022-09-30 | $44.52 | $71.30 | 251,400 | — | — |
| 2022-09-29 | $43.84 | $70.21 | 336,800 | — | — |
| 2022-09-28 | $46.88 | $75.08 | 310,200 | — | — |
| 2022-09-27 | $45.43 | $72.76 | 213,400 | — | — |
| 2022-09-26 | $45.78 | $73.32 | 237,900 | — | — |
| 2022-09-23 | $48.49 | $77.66 | 268,400 | — | — |
| 2022-09-22 | $50.69 | $81.18 | 356,600 | — | — |
| 2022-09-21 | $51.76 | $82.90 | 264,500 | — | — |
| 2022-09-20 | $51.40 | $82.32 | 425,100 | — | — |
| 2022-09-19 | $50.03 | $80.13 | 628,500 | — | — |
| 2022-09-16 | $47.24 | $75.66 | 390,500 | — | — |
| 2022-09-15 | $47.42 | $75.95 | 139,900 | — | — |
| 2022-09-14 | $47.44 | $75.98 | 359,100 | — | — |
| 2022-09-13 | $48.64 | $77.90 | 188,200 | — | — |
| 2022-09-12 | $51.48 | $82.45 | 106,100 | — | — |
| 2022-09-09 | $50.96 | $81.62 | 125,800 | — | — |
| 2022-09-08 | $49.90 | $79.92 | 169,500 | — | — |
| 2022-09-07 | $48.62 | $77.87 | 129,600 | — | — |
| 2022-09-06 | $48.53 | $77.72 | 228,200 | — | — |
| 2022-09-02 | $50.95 | $81.60 | 194,700 | — | — |
| 2022-09-01 | $50.53 | $80.93 | 177,600 | — | — |
| 2022-08-31 | $49.77 | $79.71 | 187,400 | — | — |
| 2022-08-30 | $49.12 | $78.67 | 191,400 | — | — |
| 2022-08-29 | $50.49 | $80.86 | 139,400 | — | — |
| 2022-08-26 | $51.95 | $83.20 | 122,600 | — | — |
| 2022-08-25 | $53.51 | $85.70 | 71,500 | — | — |
| 2022-08-24 | $52.30 | $83.76 | 84,900 | — | — |
| 2022-08-23 | $53.19 | $85.19 | 98,000 | — | — |
| 2022-08-22 | $53.90 | $86.32 | 162,200 | — | — |
| 2022-08-19 | $56.06 | $89.78 | 135,400 | — | — |
| 2022-08-18 | $57.33 | $91.82 | 83,200 | — | — |
| 2022-08-17 | $57.29 | $91.75 | 133,000 | — | — |
| 2022-08-16 | $58.49 | $93.67 | 137,400 | — | — |
| 2022-08-15 | $57.86 | $92.67 | 119,000 | — | — |
| 2022-08-12 | $58.47 | $93.64 | 159,800 | — | — |
| 2022-08-11 | $56.30 | $90.17 | 181,900 | — | — |
| 2022-08-10 | $56.08 | $89.82 | 199,800 | — | — |
| 2022-08-09 | $55.94 | $87.99 | 346,800 | — | — |
| 2022-08-08 | $56.75 | $89.26 | 205,100 | — | — |
| 2022-08-05 | $55.73 | $87.66 | 137,800 | — | — |
| 2022-08-04 | $55.73 | $87.66 | 151,500 | — | — |
| 2022-08-03 | $55.70 | $87.61 | 278,300 | — | — |
| 2022-08-02 | $53.54 | $84.21 | 278,000 | — | — |
| 2022-08-01 | $52.14 | $82.01 | 259,600 | — | — |
| 2022-07-29 | $51.54 | $81.07 | 406,800 | — | — |
| 2022-07-28 | $50.01 | $78.66 | 559,600 | — | — |
| 2022-07-27 | $50.78 | $79.87 | 190,400 | — | — |
| 2022-07-26 | $48.83 | $76.81 | 152,300 | — | — |
| 2022-07-25 | $48.40 | $76.13 | 104,800 | — | — |
| 2022-07-22 | $47.92 | $75.37 | 150,700 | — | — |
| 2022-07-21 | $48.41 | $76.15 | 187,500 | — | — |
| 2022-07-20 | $46.96 | $73.86 | 215,600 | — | — |
| 2022-07-19 | $45.03 | $70.83 | 176,000 | — | — |
| 2022-07-18 | $43.45 | $68.34 | 145,500 | — | — |
| 2022-07-15 | $43.06 | $67.73 | 176,700 | — | — |
| 2022-07-14 | $42.31 | $66.55 | 224,400 | — | — |
| 2022-07-13 | $43.59 | $68.56 | 154,100 | — | — |
| 2022-07-12 | $43.92 | $69.08 | 154,400 | — | — |
| 2022-07-11 | $43.56 | $68.52 | 162,400 | — | — |
| 2022-07-08 | $44.16 | $69.46 | 209,700 | — | — |
| 2022-07-07 | $45.08 | $70.91 | 149,700 | — | — |
| 2022-07-06 | $43.93 | $69.10 | 217,300 | — | — |
| 2022-07-05 | $46.03 | $72.40 | 352,500 | — | — |
| 2022-07-01 | $43.47 | $68.37 | 237,800 | — | — |
| 2022-06-30 | $42.25 | $66.46 | 224,800 | — | — |
| 2022-06-29 | $43.13 | $67.84 | 229,200 | — | — |
| 2022-06-28 | $43.98 | $69.18 | 183,600 | — | — |
| 2022-06-27 | $45.16 | $71.03 | 218,300 | — | — |
| 2022-06-24 | $46.38 | $72.95 | 711,800 | — | — |
| 2022-06-23 | $45.33 | $71.30 | 195,800 | — | — |
| 2022-06-22 | $44.43 | $69.88 | 178,100 | — | — |
| 2022-06-21 | $45.37 | $71.36 | 209,400 | — | — |
| 2022-06-17 | $44.99 | $70.77 | 422,600 | — | — |
| 2022-06-16 | $45.42 | $71.44 | 501,200 | — | — |
| 2022-06-15 | $47.92 | $75.37 | 245,400 | — | — |
| 2022-06-14 | $47.34 | $74.46 | 219,700 | — | — |
| 2022-06-13 | $46.69 | $73.44 | 398,400 | — | — |
| 2022-06-10 | $49.86 | $78.43 | 192,600 | — | — |
| 2022-06-09 | $51.26 | $80.63 | 169,100 | — | — |
| 2022-06-08 | $52.39 | $82.41 | 202,600 | — | — |
| 2022-06-07 | $54.51 | $85.74 | 157,100 | — | — |
| 2022-06-06 | $54.70 | $86.04 | 159,600 | — | — |
| 2022-06-03 | $54.39 | $85.55 | 153,700 | — | — |
| 2022-06-02 | $54.91 | $86.37 | 170,400 | — | — |
| 2022-06-01 | $54.07 | $85.05 | 222,400 | — | — |
| 2022-05-31 | $54.35 | $85.49 | 210,000 | — | — |
| 2022-05-27 | $54.98 | $86.48 | 170,900 | — | — |
| 2022-05-26 | $53.40 | $83.99 | 244,800 | — | — |
| 2022-05-25 | $51.60 | $81.16 | 331,400 | — | — |
| 2022-05-24 | $49.56 | $77.95 | 229,900 | — | — |
| 2022-05-23 | $50.33 | $79.17 | 216,800 | — | — |
| 2022-05-20 | $50.41 | $79.29 | 357,500 | — | — |
| 2022-05-19 | $51.37 | $80.80 | 362,100 | — | — |
| 2022-05-18 | $49.85 | $78.41 | 318,000 | — | — |
| 2022-05-17 | $51.98 | $81.76 | 342,900 | — | — |
| 2022-05-16 | $49.33 | $77.59 | 323,800 | — | — |
| 2022-05-13 | $48.32 | $76.00 | 394,100 | — | — |
| 2022-05-12 | $47.05 | $74.01 | 387,600 | — | — |
| 2022-05-11 | $45.79 | $72.02 | 276,500 | — | — |
| 2022-05-10 | $47.39 | $74.54 | 654,100 | — | — |
| 2022-05-09 | $48.94 | $75.41 | 405,800 | — | — |
| 2022-05-06 | $51.02 | $78.61 | 357,000 | — | — |
| 2022-05-05 | $51.39 | $79.18 | 311,400 | — | — |
| 2022-05-04 | $53.67 | $82.69 | 477,800 | — | — |
| 2022-05-03 | $50.86 | $78.36 | 541,100 | — | — |
| 2022-05-02 | $48.26 | $74.36 | 792,500 | — | — |
| 2022-04-29 | $45.16 | $69.58 | 1,428,400 | — | — |
| 2022-04-28 | $53.65 | $82.66 | 401,700 | — | — |
| 2022-04-27 | $53.26 | $82.06 | 244,600 | — | — |
| 2022-04-26 | $53.32 | $82.15 | 360,200 | — | — |
| 2022-04-25 | $57.04 | $87.89 | 262,300 | — | — |
| 2022-04-22 | $57.09 | $87.96 | 277,700 | — | — |
| 2022-04-21 | $59.36 | $91.46 | 199,200 | — | — |
| 2022-04-20 | $61.36 | $94.54 | 403,800 | — | — |
| 2022-04-19 | $62.07 | $95.64 | 598,800 | — | — |
| 2022-04-18 | $59.45 | $91.60 | 316,300 | — | — |
| 2022-04-14 | $56.92 | $87.70 | 162,800 | — | — |
| 2022-04-13 | $57.35 | $88.36 | 221,100 | — | — |
| 2022-04-12 | $56.48 | $87.02 | 315,600 | — | — |
| 2022-04-11 | $57.85 | $89.13 | 298,000 | — | — |
| 2022-04-08 | $58.39 | $89.97 | 300,400 | — | — |
| 2022-04-07 | $61.34 | $94.51 | 366,300 | — | — |
| 2022-04-06 | $62.07 | $95.64 | 364,300 | — | — |
| 2022-04-05 | $67.74 | $104.37 | 169,400 | — | — |
| 2022-04-04 | $70.05 | $107.93 | 158,000 | — | — |
| 2022-04-01 | $69.57 | $107.19 | 128,700 | — | — |
| 2022-03-31 | $69.96 | $107.79 | 204,900 | — | — |
| 2022-03-30 | $71.03 | $109.44 | 90,400 | — | — |
| 2022-03-29 | $72.18 | $111.21 | 187,700 | — | — |
| 2022-03-28 | $70.01 | $107.87 | 141,500 | — | — |
| 2022-03-25 | $70.58 | $108.75 | 159,900 | — | — |
| 2022-03-24 | $70.29 | $108.30 | 124,200 | — | — |
| 2022-03-23 | $68.54 | $105.61 | 120,400 | — | — |
| 2022-03-22 | $70.44 | $108.53 | 125,200 | — | — |
| 2022-03-21 | $69.22 | $106.65 | 312,400 | — | — |
| 2022-03-18 | $71.54 | $110.23 | 542,900 | — | — |
| 2022-03-17 | $68.48 | $105.51 | 185,700 | — | — |
| 2022-03-16 | $67.87 | $104.57 | 229,100 | — | — |
| 2022-03-15 | $64.67 | $99.64 | 195,500 | — | — |
| 2022-03-14 | $63.27 | $97.49 | 243,200 | — | — |
| 2022-03-11 | $63.42 | $97.72 | 176,300 | — | — |
| 2022-03-10 | $64.19 | $98.90 | 215,200 | — | — |
| 2022-03-09 | $62.84 | $96.82 | 270,000 | — | — |
| 2022-03-08 | $61.72 | $95.10 | 325,100 | — | — |
| 2022-03-07 | $63.04 | $95.59 | 253,100 | — | — |
| 2022-03-04 | $64.33 | $97.55 | 217,900 | — | — |
| 2022-03-03 | $66.02 | $100.11 | 240,800 | — | — |
| 2022-03-02 | $65.20 | $98.87 | 341,900 | — | — |
| 2022-03-01 | $59.07 | $89.57 | 286,300 | — | — |
| 2022-02-28 | $59.55 | $90.30 | 491,800 | — | — |
| 2022-02-25 | $60.43 | $91.63 | 226,300 | — | — |
| 2022-02-24 | $58.50 | $88.71 | 600,300 | — | — |
| 2022-02-23 | $60.00 | $90.98 | 173,900 | — | — |
| 2022-02-22 | $63.04 | $95.59 | 435,100 | — | — |
| 2022-02-18 | $64.69 | $98.09 | 151,700 | — | — |
| 2022-02-17 | $64.49 | $97.79 | 148,300 | — | — |
| 2022-02-16 | $66.60 | $100.99 | 97,000 | — | — |
| 2022-02-15 | $65.38 | $99.14 | 110,800 | — | — |
| 2022-02-14 | $63.58 | $96.41 | 151,200 | — | — |
| 2022-02-11 | $64.74 | $98.17 | 150,100 | — | — |
| 2022-02-10 | $65.81 | $99.79 | 212,200 | — | — |
| 2022-02-09 | $66.84 | $101.35 | 191,100 | — | — |
| 2022-02-08 | $64.35 | $97.58 | 128,600 | — | — |
| 2022-02-07 | $62.21 | $94.33 | 191,700 | — | — |
| 2022-02-04 | $61.29 | $92.94 | 217,000 | — | — |
| 2022-02-03 | $59.97 | $90.93 | 219,300 | — | — |
| 2022-02-02 | $62.00 | $94.01 | 222,100 | — | — |
| 2022-02-01 | $63.01 | $95.54 | 242,800 | — | — |
| 2022-01-31 | $61.57 | $93.36 | 563,800 | — | — |
| 2022-01-28 | $56.59 | $85.81 | 300,600 | — | — |
| 2022-01-27 | $55.73 | $84.51 | 443,900 | — | — |
| 2022-01-26 | $57.89 | $87.78 | 323,500 | — | — |
| 2022-01-25 | $58.45 | $88.63 | 483,100 | — | — |
| 2022-01-24 | $61.01 | $92.51 | 565,800 | — | — |
| 2022-01-21 | $60.68 | $92.01 | 606,300 | — | — |
| 2022-01-20 | $64.00 | $97.05 | 798,400 | — | — |
| 2022-01-19 | $66.65 | $101.06 | 712,800 | — | — |
| 2022-01-18 | $70.90 | $107.51 | 858,400 | — | — |
| 2022-01-14 | $80.81 | $122.54 | 272,300 | — | — |
| 2022-01-13 | $84.54 | $128.19 | 181,600 | — | — |
| 2022-01-12 | $85.51 | $129.66 | 122,000 | — | — |
| 2022-01-11 | $86.49 | $131.15 | 207,800 | — | — |
| 2022-01-10 | $83.83 | $127.11 | 229,300 | — | — |
| 2022-01-07 | $84.77 | $128.54 | 181,600 | — | — |
| 2022-01-06 | $85.32 | $129.37 | 148,800 | — | — |
| 2022-01-05 | $84.80 | $128.59 | 190,300 | — | — |
| 2022-01-04 | $86.28 | $130.83 | 232,700 | — | — |
| 2022-01-03 | $87.27 | $132.33 | 267,100 | — | — |