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
- 2010-02-22 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 | $33.33 | $46.60 | 73,100 | — | — |
| 2022-12-29 | $33.29 | $46.54 | 67,500 | — | — |
| 2022-12-28 | $33.48 | $46.81 | 110,600 | — | — |
| 2022-12-27 | $33.89 | $47.38 | 77,800 | — | — |
| 2022-12-23 | $33.35 | $46.63 | 46,200 | — | — |
| 2022-12-22 | $33.14 | $46.34 | 71,300 | — | — |
| 2022-12-21 | $33.21 | $46.43 | 47,400 | — | — |
| 2022-12-20 | $32.91 | $46.01 | 110,000 | — | — |
| 2022-12-19 | $31.98 | $44.71 | 55,000 | — | — |
| 2022-12-16 | $32.78 | $45.83 | 65,600 | — | — |
| 2022-12-15 | $32.32 | $45.19 | 43,800 | — | — |
| 2022-12-14 | $33.88 | $47.37 | 86,300 | — | — |
| 2022-12-13 | $33.44 | $46.75 | 86,800 | — | — |
| 2022-12-12 | $33.87 | $47.36 | 41,900 | — | — |
| 2022-12-09 | $34.64 | $48.43 | 39,300 | — | — |
| 2022-12-08 | $34.53 | $48.28 | 70,200 | — | — |
| 2022-12-07 | $33.91 | $47.41 | 55,000 | — | — |
| 2022-12-06 | $33.98 | $47.51 | 55,500 | — | — |
| 2022-12-05 | $34.34 | $48.01 | 43,700 | — | — |
| 2022-12-02 | $36.33 | $50.80 | 67,500 | — | — |
| 2022-12-01 | $36.58 | $51.14 | 40,000 | — | — |
| 2022-11-30 | $35.83 | $50.10 | 101,400 | — | — |
| 2022-11-29 | $35.01 | $48.95 | 33,400 | — | — |
| 2022-11-28 | $34.93 | $48.84 | 46,200 | — | — |
| 2022-11-25 | $36.80 | $51.45 | 17,800 | — | — |
| 2022-11-23 | $37.04 | $51.79 | 40,800 | — | — |
| 2022-11-22 | $37.16 | $51.96 | 53,300 | — | — |
| 2022-11-21 | $35.80 | $50.05 | 94,600 | — | — |
| 2022-11-18 | $36.60 | $51.17 | 42,800 | — | — |
| 2022-11-17 | $36.66 | $51.26 | 36,000 | — | — |
| 2022-11-16 | $37.06 | $51.82 | 33,500 | — | — |
| 2022-11-15 | $37.47 | $52.39 | 78,700 | — | — |
| 2022-11-14 | $37.14 | $51.93 | 60,500 | — | — |
| 2022-11-11 | $38.49 | $53.82 | 73,500 | — | — |
| 2022-11-10 | $37.82 | $52.88 | 65,400 | — | — |
| 2022-11-09 | $36.36 | $50.49 | 55,700 | — | — |
| 2022-11-08 | $38.08 | $52.88 | 55,200 | — | — |
| 2022-11-07 | $36.88 | $51.21 | 60,000 | — | — |
| 2022-11-04 | $36.74 | $51.02 | 58,600 | — | — |
| 2022-11-03 | $34.52 | $47.93 | 66,000 | — | — |
| 2022-11-02 | $34.79 | $48.31 | 78,900 | — | — |
| 2022-11-01 | $36.73 | $51.00 | 47,600 | — | — |
| 2022-10-31 | $35.94 | $49.90 | 30,600 | — | — |
| 2022-10-28 | $35.70 | $49.57 | 33,200 | — | — |
| 2022-10-27 | $34.91 | $48.47 | 79,300 | — | — |
| 2022-10-26 | $35.90 | $49.85 | 66,700 | — | — |
| 2022-10-25 | $34.87 | $48.42 | 71,000 | — | — |
| 2022-10-24 | $33.13 | $46.00 | 75,300 | — | — |
| 2022-10-21 | $33.43 | $46.42 | 106,800 | — | — |
| 2022-10-20 | $32.46 | $45.07 | 73,300 | — | — |
| 2022-10-19 | $32.33 | $44.89 | 60,400 | — | — |
| 2022-10-18 | $33.19 | $46.09 | 34,900 | — | — |
| 2022-10-17 | $32.62 | $45.29 | 78,100 | — | — |
| 2022-10-14 | $31.76 | $44.10 | 48,900 | — | — |
| 2022-10-13 | $32.42 | $45.02 | 85,100 | — | — |
| 2022-10-12 | $31.84 | $44.21 | 63,600 | — | — |
| 2022-10-11 | $33.71 | $46.81 | 120,300 | — | — |
| 2022-10-10 | $32.59 | $45.25 | 67,400 | — | — |
| 2022-10-07 | $33.75 | $46.86 | 54,700 | — | — |
| 2022-10-06 | $35.48 | $49.27 | 50,300 | — | — |
| 2022-10-05 | $35.13 | $48.78 | 33,600 | — | — |
| 2022-10-04 | $36.70 | $50.96 | 38,800 | — | — |
| 2022-10-03 | $35.18 | $48.85 | 64,100 | — | — |
| 2022-09-30 | $33.51 | $46.53 | 53,300 | — | — |
| 2022-09-29 | $33.50 | $46.52 | 61,400 | — | — |
| 2022-09-28 | $34.29 | $47.61 | 84,500 | — | — |
| 2022-09-27 | $32.08 | $44.54 | 69,400 | — | — |
| 2022-09-26 | $30.83 | $42.81 | 76,000 | — | — |
| 2022-09-23 | $32.08 | $44.54 | 105,200 | — | — |
| 2022-09-22 | $33.41 | $46.39 | 36,400 | — | — |
| 2022-09-21 | $34.43 | $47.81 | 46,100 | — | — |
| 2022-09-20 | $33.95 | $47.14 | 105,300 | — | — |
| 2022-09-19 | $35.39 | $49.14 | 45,200 | — | — |
| 2022-09-16 | $35.77 | $49.67 | 61,600 | — | — |
| 2022-09-15 | $36.51 | $50.70 | 52,600 | — | — |
| 2022-09-14 | $37.61 | $52.22 | 30,800 | — | — |
| 2022-09-13 | $36.73 | $51.00 | 72,800 | — | — |
| 2022-09-12 | $39.27 | $54.53 | 54,400 | — | — |
| 2022-09-09 | $39.05 | $54.22 | 44,400 | — | — |
| 2022-09-08 | $37.86 | $52.57 | 56,800 | — | — |
| 2022-09-07 | $36.91 | $51.25 | 56,500 | — | — |
| 2022-09-06 | $36.10 | $50.13 | 50,100 | — | — |
| 2022-09-02 | $35.95 | $49.92 | 39,600 | — | — |
| 2022-09-01 | $35.55 | $49.36 | 120,700 | — | — |
| 2022-08-31 | $37.72 | $52.38 | 72,100 | — | — |
| 2022-08-30 | $37.33 | $51.83 | 74,500 | — | — |
| 2022-08-29 | $37.27 | $51.75 | 54,200 | — | — |
| 2022-08-26 | $36.38 | $50.52 | 63,000 | — | — |
| 2022-08-25 | $38.19 | $53.03 | 33,400 | — | — |
| 2022-08-24 | $38.06 | $52.85 | 43,600 | — | — |
| 2022-08-23 | $36.50 | $50.68 | 76,800 | — | — |
| 2022-08-22 | $35.64 | $49.49 | 89,100 | — | — |
| 2022-08-19 | $36.97 | $51.33 | 94,500 | — | — |
| 2022-08-18 | $38.27 | $53.14 | 60,900 | — | — |
| 2022-08-17 | $37.54 | $52.13 | 41,300 | — | — |
| 2022-08-16 | $38.45 | $53.39 | 82,900 | — | — |
| 2022-08-15 | $37.81 | $52.50 | 42,800 | — | — |
| 2022-08-12 | $38.13 | $52.95 | 54,400 | — | — |
| 2022-08-11 | $37.37 | $51.89 | 52,000 | — | — |
| 2022-08-10 | $38.17 | $52.65 | 68,300 | — | — |
| 2022-08-09 | $37.82 | $52.17 | 63,300 | — | — |
| 2022-08-08 | $37.65 | $51.94 | 64,600 | — | — |
| 2022-08-05 | $36.01 | $49.67 | 40,100 | — | — |
| 2022-08-04 | $36.10 | $49.80 | 54,800 | — | — |
| 2022-08-03 | $34.87 | $48.10 | 89,500 | — | — |
| 2022-08-02 | $36.63 | $50.53 | 91,100 | — | — |
| 2022-08-01 | $37.49 | $51.72 | 30,400 | — | — |
| 2022-07-29 | $37.82 | $52.17 | 52,800 | — | — |
| 2022-07-28 | $37.04 | $51.10 | 89,900 | — | — |
| 2022-07-27 | $35.38 | $48.81 | 51,700 | — | — |
| 2022-07-26 | $34.25 | $47.25 | 43,900 | — | — |
| 2022-07-25 | $33.96 | $46.85 | 117,800 | — | — |
| 2022-07-22 | $35.52 | $49.00 | 42,200 | — | — |
| 2022-07-21 | $35.84 | $49.44 | 48,000 | — | — |
| 2022-07-20 | $35.72 | $49.27 | 51,900 | — | — |
| 2022-07-19 | $35.80 | $49.38 | 72,000 | — | — |
| 2022-07-18 | $34.86 | $48.09 | 40,700 | — | — |
| 2022-07-15 | $34.15 | $47.11 | 40,000 | — | — |
| 2022-07-14 | $33.70 | $46.49 | 67,900 | — | — |
| 2022-07-13 | $34.65 | $47.80 | 73,800 | — | — |
| 2022-07-12 | $33.94 | $46.82 | 67,200 | — | — |
| 2022-07-11 | $34.18 | $47.15 | 70,800 | — | — |
| 2022-07-08 | $35.07 | $48.38 | 76,700 | — | — |
| 2022-07-07 | $34.73 | $47.91 | 144,600 | — | — |
| 2022-07-06 | $32.52 | $44.86 | 167,500 | — | — |
| 2022-07-05 | $33.57 | $46.31 | 153,100 | — | — |
| 2022-07-01 | $34.93 | $48.18 | 65,200 | — | — |
| 2022-06-30 | $34.66 | $47.81 | 115,300 | — | — |
| 2022-06-29 | $35.48 | $48.94 | 75,300 | — | — |
| 2022-06-28 | $35.76 | $49.33 | 63,300 | — | — |
| 2022-06-27 | $36.37 | $50.17 | 68,700 | — | — |
| 2022-06-24 | $36.80 | $50.76 | 133,100 | — | — |
| 2022-06-23 | $36.07 | $49.76 | 70,100 | — | — |
| 2022-06-22 | $36.58 | $50.46 | 89,500 | — | — |
| 2022-06-21 | $36.52 | $50.38 | 77,500 | — | — |
| 2022-06-17 | $36.65 | $50.56 | 91,100 | — | — |
| 2022-06-16 | $36.28 | $50.05 | 164,700 | — | — |
| 2022-06-15 | $35.87 | $49.48 | 84,500 | — | — |
| 2022-06-14 | $35.17 | $48.52 | 167,600 | — | — |
| 2022-06-13 | $35.87 | $49.48 | 143,200 | — | — |
| 2022-06-10 | $37.76 | $52.09 | 135,700 | — | — |
| 2022-06-09 | $37.52 | $51.76 | 82,300 | — | — |
| 2022-06-08 | $39.33 | $54.25 | 101,300 | — | — |
| 2022-06-07 | $40.17 | $55.41 | 186,200 | — | — |
| 2022-06-06 | $38.05 | $52.49 | 93,800 | — | — |
| 2022-06-03 | $38.09 | $52.54 | 128,600 | — | — |
| 2022-06-02 | $39.90 | $55.04 | 198,000 | — | — |
| 2022-06-01 | $37.65 | $51.94 | 182,300 | — | — |
| 2022-05-31 | $36.74 | $50.68 | 150,100 | — | — |
| 2022-05-27 | $36.64 | $50.54 | 55,600 | — | — |
| 2022-05-26 | $36.48 | $50.32 | 54,100 | — | — |
| 2022-05-25 | $36.00 | $49.66 | 74,200 | — | — |
| 2022-05-24 | $35.99 | $49.65 | 110,900 | — | — |
| 2022-05-23 | $36.32 | $50.10 | 90,300 | — | — |
| 2022-05-20 | $35.99 | $49.65 | 169,700 | — | — |
| 2022-05-19 | $36.61 | $50.50 | 173,200 | — | — |
| 2022-05-18 | $35.48 | $48.94 | 234,400 | — | — |
| 2022-05-17 | $35.70 | $49.25 | 92,900 | — | — |
| 2022-05-16 | $34.67 | $47.83 | 127,400 | — | — |
| 2022-05-13 | $35.33 | $48.74 | 158,400 | — | — |
| 2022-05-12 | $35.16 | $48.16 | 284,700 | — | — |
| 2022-05-11 | $35.85 | $49.10 | 343,100 | — | — |
| 2022-05-10 | $38.09 | $52.17 | 278,200 | — | — |
| 2022-05-09 | $40.24 | $55.11 | 310,300 | — | — |
| 2022-05-06 | $45.30 | $62.05 | 84,200 | — | — |
| 2022-05-05 | $44.84 | $61.41 | 131,100 | — | — |
| 2022-05-04 | $45.92 | $62.89 | 89,200 | — | — |
| 2022-05-03 | $45.39 | $62.17 | 96,400 | — | — |
| 2022-05-02 | $44.10 | $60.40 | 196,300 | — | — |
| 2022-04-29 | $46.09 | $63.13 | 70,600 | — | — |
| 2022-04-28 | $46.75 | $64.03 | 104,200 | — | — |
| 2022-04-27 | $45.51 | $62.33 | 205,500 | — | — |
| 2022-04-26 | $45.63 | $62.50 | 121,000 | — | — |
| 2022-04-25 | $47.41 | $64.93 | 281,000 | — | — |
| 2022-04-22 | $46.98 | $64.35 | 253,500 | — | — |
| 2022-04-21 | $49.22 | $67.41 | 300,800 | — | — |
| 2022-04-20 | $56.15 | $76.91 | 148,600 | — | — |
| 2022-04-19 | $56.84 | $77.85 | 236,300 | — | — |
| 2022-04-18 | $54.86 | $75.14 | 209,500 | — | — |
| 2022-04-14 | $53.50 | $73.28 | 51,700 | — | — |
| 2022-04-13 | $52.74 | $72.24 | 149,900 | — | — |
| 2022-04-12 | $51.49 | $70.52 | 62,800 | — | — |
| 2022-04-11 | $51.05 | $69.92 | 60,400 | — | — |
| 2022-04-08 | $51.86 | $71.03 | 44,300 | — | — |
| 2022-04-07 | $51.59 | $70.66 | 65,600 | — | — |
| 2022-04-06 | $50.26 | $68.84 | 94,100 | — | — |
| 2022-04-05 | $49.91 | $68.36 | 133,400 | — | — |
| 2022-04-04 | $51.75 | $70.88 | 74,400 | — | — |
| 2022-04-01 | $51.48 | $70.51 | 123,100 | — | — |
| 2022-03-31 | $50.24 | $68.81 | 61,000 | — | — |
| 2022-03-30 | $50.14 | $68.67 | 65,200 | — | — |
| 2022-03-29 | $50.38 | $69.00 | 80,100 | — | — |
| 2022-03-28 | $50.39 | $69.02 | 103,800 | — | — |
| 2022-03-25 | $50.81 | $69.59 | 90,600 | — | — |
| 2022-03-24 | $50.72 | $69.47 | 147,500 | — | — |
| 2022-03-23 | $49.40 | $67.66 | 132,600 | — | — |
| 2022-03-22 | $47.45 | $64.99 | 140,400 | — | — |
| 2022-03-21 | $47.64 | $65.25 | 141,500 | — | — |
| 2022-03-18 | $47.31 | $64.80 | 148,100 | — | — |
| 2022-03-17 | $47.50 | $65.06 | 256,700 | — | — |
| 2022-03-16 | $45.29 | $62.03 | 117,300 | — | — |
| 2022-03-15 | $45.18 | $61.88 | 163,300 | — | — |
| 2022-03-14 | $44.90 | $61.50 | 287,100 | — | — |
| 2022-03-11 | $45.97 | $62.96 | 131,900 | — | — |
| 2022-03-10 | $46.14 | $63.20 | 192,000 | — | — |
| 2022-03-09 | $45.44 | $62.24 | 141,000 | — | — |
| 2022-03-08 | $45.42 | $62.21 | 274,500 | — | — |
| 2022-03-07 | $46.88 | $64.21 | 415,900 | — | — |
| 2022-03-04 | $43.60 | $59.72 | 195,200 | — | — |
| 2022-03-03 | $41.93 | $57.09 | 126,700 | — | — |
| 2022-03-02 | $41.39 | $56.35 | 93,000 | — | — |
| 2022-03-01 | $41.81 | $56.92 | 290,900 | — | — |
| 2022-02-28 | $41.22 | $56.12 | 211,400 | — | — |
| 2022-02-25 | $38.48 | $52.39 | 76,800 | — | — |
| 2022-02-24 | $38.93 | $53.00 | 156,700 | — | — |
| 2022-02-23 | $37.12 | $50.54 | 158,600 | — | — |
| 2022-02-22 | $37.50 | $51.06 | 119,000 | — | — |
| 2022-02-18 | $38.34 | $52.20 | 110,200 | — | — |
| 2022-02-17 | $39.63 | $53.96 | 86,100 | — | — |
| 2022-02-16 | $39.75 | $54.12 | 147,700 | — | — |
| 2022-02-15 | $39.38 | $53.62 | 227,400 | — | — |
| 2022-02-14 | $39.67 | $54.01 | 257,400 | — | — |
| 2022-02-11 | $37.01 | $50.39 | 184,700 | — | — |
| 2022-02-10 | $36.42 | $49.59 | 130,700 | — | — |
| 2022-02-09 | $37.26 | $50.73 | 175,600 | — | — |
| 2022-02-08 | $36.70 | $49.97 | 181,400 | — | — |
| 2022-02-07 | $34.44 | $46.89 | 76,900 | — | — |
| 2022-02-04 | $33.96 | $46.24 | 67,800 | — | — |
| 2022-02-03 | $34.00 | $46.29 | 98,100 | — | — |
| 2022-02-02 | $35.42 | $48.22 | 69,400 | — | — |
| 2022-02-01 | $35.65 | $48.54 | 42,600 | — | — |
| 2022-01-31 | $35.15 | $47.86 | 51,300 | — | — |
| 2022-01-28 | $34.50 | $46.97 | 98,500 | — | — |
| 2022-01-27 | $34.56 | $47.05 | 106,100 | — | — |
| 2022-01-26 | $34.64 | $47.16 | 251,700 | — | — |
| 2022-01-25 | $37.26 | $50.73 | 97,200 | — | — |
| 2022-01-24 | $36.67 | $49.93 | 177,500 | — | — |
| 2022-01-21 | $37.29 | $50.77 | 84,700 | — | — |
| 2022-01-20 | $38.86 | $52.91 | 38,700 | — | — |
| 2022-01-19 | $39.24 | $53.42 | 56,400 | — | — |
| 2022-01-18 | $38.44 | $52.34 | 66,600 | — | — |
| 2022-01-14 | $39.05 | $53.17 | 61,200 | — | — |
| 2022-01-13 | $40.11 | $54.61 | 43,600 | — | — |
| 2022-01-12 | $40.82 | $55.58 | 30,500 | — | — |
| 2022-01-11 | $41.33 | $56.27 | 57,400 | — | — |
| 2022-01-10 | $40.51 | $55.15 | 88,400 | — | — |
| 2022-01-07 | $41.20 | $56.09 | 96,900 | — | — |
| 2022-01-06 | $41.93 | $57.09 | 75,900 | — | — |
| 2022-01-05 | $43.51 | $59.24 | 51,700 | — | — |
| 2022-01-04 | $44.15 | $60.11 | 44,400 | — | — |
| 2022-01-03 | $44.47 | $60.55 | 36,900 | — | — |