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
- 1997-08-15 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 | $33.72 | $96.15 | 875,100 | — | — |
| 2022-12-29 | $33.76 | $96.26 | 981,200 | — | — |
| 2022-12-28 | $33.01 | $93.35 | 1,116,600 | — | — |
| 2022-12-27 | $34.20 | $96.71 | 982,100 | — | — |
| 2022-12-23 | $33.84 | $95.70 | 646,600 | — | — |
| 2022-12-22 | $33.72 | $95.36 | 1,553,700 | — | — |
| 2022-12-21 | $32.94 | $93.15 | 1,571,900 | — | — |
| 2022-12-20 | $32.96 | $93.21 | 1,196,100 | — | — |
| 2022-12-19 | $33.15 | $93.74 | 1,762,500 | — | — |
| 2022-12-16 | $34.13 | $96.52 | 2,232,800 | — | — |
| 2022-12-15 | $35.69 | $100.93 | 892,100 | — | — |
| 2022-12-14 | $36.51 | $103.25 | 1,779,800 | — | — |
| 2022-12-13 | $36.35 | $102.79 | 1,810,100 | — | — |
| 2022-12-12 | $36.02 | $101.86 | 1,433,000 | — | — |
| 2022-12-09 | $35.61 | $100.70 | 1,454,000 | — | — |
| 2022-12-08 | $35.01 | $99.00 | 2,021,700 | — | — |
| 2022-12-07 | $34.64 | $97.96 | 2,547,800 | — | — |
| 2022-12-06 | $35.56 | $100.56 | 3,935,700 | — | — |
| 2022-12-05 | $38.06 | $107.63 | 2,252,300 | — | — |
| 2022-12-02 | $40.61 | $114.84 | 879,300 | — | — |
| 2022-12-01 | $41.41 | $117.10 | 988,800 | — | — |
| 2022-11-30 | $41.96 | $118.66 | 1,202,700 | — | — |
| 2022-11-29 | $41.62 | $117.70 | 700,300 | — | — |
| 2022-11-28 | $40.72 | $114.27 | 792,200 | — | — |
| 2022-11-25 | $41.61 | $116.77 | 369,900 | — | — |
| 2022-11-23 | $40.78 | $114.44 | 577,700 | — | — |
| 2022-11-22 | $41.09 | $115.31 | 645,800 | — | — |
| 2022-11-21 | $40.03 | $112.34 | 886,500 | — | — |
| 2022-11-18 | $39.94 | $112.08 | 647,400 | — | — |
| 2022-11-17 | $39.93 | $112.05 | 585,200 | — | — |
| 2022-11-16 | $39.67 | $111.33 | 696,400 | — | — |
| 2022-11-15 | $41.00 | $115.06 | 1,170,300 | — | — |
| 2022-11-14 | $40.59 | $113.91 | 1,571,600 | — | — |
| 2022-11-11 | $41.48 | $116.40 | 1,823,900 | — | — |
| 2022-11-10 | $40.57 | $113.85 | 1,572,400 | — | — |
| 2022-11-09 | $37.09 | $104.09 | 842,600 | — | — |
| 2022-11-08 | $38.06 | $106.81 | 904,000 | — | — |
| 2022-11-07 | $37.96 | $106.53 | 1,319,200 | — | — |
| 2022-11-04 | $38.67 | $108.52 | 764,100 | — | — |
| 2022-11-03 | $37.42 | $105.01 | 1,056,700 | — | — |
| 2022-11-02 | $38.17 | $107.12 | 901,800 | — | — |
| 2022-11-01 | $39.40 | $110.57 | 1,031,300 | — | — |
| 2022-10-31 | $39.68 | $111.35 | 877,100 | — | — |
| 2022-10-28 | $39.37 | $110.48 | 850,200 | — | — |
| 2022-10-27 | $39.33 | $109.50 | 1,150,600 | — | — |
| 2022-10-26 | $39.67 | $110.44 | 1,056,100 | — | — |
| 2022-10-25 | $39.69 | $110.50 | 1,283,300 | — | — |
| 2022-10-24 | $37.88 | $105.46 | 1,150,600 | — | — |
| 2022-10-21 | $37.30 | $103.85 | 1,760,800 | — | — |
| 2022-10-20 | $37.71 | $104.99 | 1,721,200 | — | — |
| 2022-10-19 | $37.24 | $103.68 | 1,412,400 | — | — |
| 2022-10-18 | $39.24 | $109.25 | 1,553,500 | — | — |
| 2022-10-17 | $39.69 | $110.50 | 1,178,000 | — | — |
| 2022-10-14 | $38.61 | $107.49 | 781,300 | — | — |
| 2022-10-13 | $38.34 | $106.74 | 1,147,100 | — | — |
| 2022-10-12 | $37.74 | $105.07 | 822,900 | — | — |
| 2022-10-11 | $37.92 | $105.57 | 819,400 | — | — |
| 2022-10-10 | $38.05 | $105.93 | 598,000 | — | — |
| 2022-10-07 | $38.41 | $106.94 | 1,098,600 | — | — |
| 2022-10-06 | $39.46 | $109.86 | 1,049,300 | — | — |
| 2022-10-05 | $39.66 | $110.42 | 1,836,700 | — | — |
| 2022-10-04 | $41.46 | $115.43 | 1,498,100 | — | — |
| 2022-10-03 | $40.26 | $112.09 | 1,001,400 | — | — |
| 2022-09-30 | $40.16 | $111.81 | 1,467,000 | — | — |
| 2022-09-29 | $39.15 | $109.00 | 1,669,000 | — | — |
| 2022-09-28 | $41.74 | $115.34 | 1,416,400 | — | — |
| 2022-09-27 | $39.45 | $109.01 | 999,500 | — | — |
| 2022-09-26 | $39.27 | $108.52 | 1,459,600 | — | — |
| 2022-09-23 | $41.66 | $115.12 | 1,209,800 | — | — |
| 2022-09-22 | $42.86 | $118.44 | 1,480,800 | — | — |
| 2022-09-21 | $44.11 | $121.89 | 1,409,900 | — | — |
| 2022-09-20 | $45.83 | $126.64 | 1,181,700 | — | — |
| 2022-09-19 | $47.07 | $130.07 | 1,143,300 | — | — |
| 2022-09-16 | $46.90 | $129.60 | 1,597,100 | — | — |
| 2022-09-15 | $45.80 | $126.56 | 702,400 | — | — |
| 2022-09-14 | $46.20 | $127.67 | 1,343,200 | — | — |
| 2022-09-13 | $46.25 | $127.80 | 942,400 | — | — |
| 2022-09-12 | $49.17 | $135.87 | 681,300 | — | — |
| 2022-09-09 | $48.29 | $133.44 | 753,600 | — | — |
| 2022-09-08 | $47.91 | $132.39 | 1,598,300 | — | — |
| 2022-09-07 | $45.85 | $126.70 | 1,313,900 | — | — |
| 2022-09-06 | $44.96 | $124.24 | 1,077,900 | — | — |
| 2022-09-02 | $44.36 | $122.58 | 1,056,800 | — | — |
| 2022-09-01 | $43.56 | $120.37 | 965,200 | — | — |
| 2022-08-31 | $44.17 | $122.06 | 1,482,200 | — | — |
| 2022-08-30 | $44.09 | $121.84 | 1,089,400 | — | — |
| 2022-08-29 | $44.55 | $122.25 | 923,200 | — | — |
| 2022-08-26 | $44.91 | $123.24 | 1,265,400 | — | — |
| 2022-08-25 | $46.38 | $127.27 | 678,700 | — | — |
| 2022-08-24 | $45.99 | $126.20 | 542,600 | — | — |
| 2022-08-23 | $46.42 | $127.38 | 934,700 | — | — |
| 2022-08-22 | $45.86 | $125.84 | 1,069,200 | — | — |
| 2022-08-19 | $48.61 | $133.39 | 685,600 | — | — |
| 2022-08-18 | $49.16 | $134.90 | 694,800 | — | — |
| 2022-08-17 | $49.06 | $134.62 | 688,700 | — | — |
| 2022-08-16 | $50.85 | $139.54 | 450,000 | — | — |
| 2022-08-15 | $50.18 | $137.70 | 579,300 | — | — |
| 2022-08-12 | $50.77 | $139.32 | 675,500 | — | — |
| 2022-08-11 | $51.02 | $140.00 | 1,133,600 | — | — |
| 2022-08-10 | $48.97 | $134.38 | 641,900 | — | — |
| 2022-08-09 | $47.33 | $129.88 | 714,100 | — | — |
| 2022-08-08 | $47.84 | $131.28 | 547,900 | — | — |
| 2022-08-05 | $46.79 | $128.39 | 688,700 | — | — |
| 2022-08-04 | $47.42 | $130.12 | 552,300 | — | — |
| 2022-08-03 | $48.43 | $132.89 | 590,600 | — | — |
| 2022-08-02 | $49.36 | $135.45 | 887,100 | — | — |
| 2022-08-01 | $50.14 | $137.59 | 860,500 | — | — |
| 2022-07-29 | $49.65 | $136.24 | 725,800 | — | — |
| 2022-07-28 | $49.36 | $135.45 | 783,500 | — | — |
| 2022-07-27 | $48.49 | $132.21 | 618,800 | — | — |
| 2022-07-26 | $47.68 | $130.00 | 697,500 | — | — |
| 2022-07-25 | $48.87 | $133.24 | 1,092,700 | — | — |
| 2022-07-22 | $48.34 | $131.80 | 872,000 | — | — |
| 2022-07-21 | $48.04 | $130.98 | 1,212,400 | — | — |
| 2022-07-20 | $48.85 | $133.19 | 1,239,600 | — | — |
| 2022-07-19 | $48.82 | $133.11 | 915,000 | — | — |
| 2022-07-18 | $46.44 | $126.62 | 1,075,300 | — | — |
| 2022-07-15 | $45.88 | $125.09 | 1,154,000 | — | — |
| 2022-07-14 | $44.80 | $122.15 | 755,100 | — | — |
| 2022-07-13 | $45.09 | $122.94 | 614,100 | — | — |
| 2022-07-12 | $46.39 | $126.48 | 1,179,500 | — | — |
| 2022-07-11 | $44.84 | $122.25 | 1,159,000 | — | — |
| 2022-07-08 | $46.03 | $125.50 | 700,700 | — | — |
| 2022-07-07 | $46.98 | $128.09 | 716,200 | — | — |
| 2022-07-06 | $46.55 | $126.92 | 922,300 | — | — |
| 2022-07-05 | $47.68 | $130.00 | 1,170,500 | — | — |
| 2022-07-01 | $47.41 | $129.26 | 657,500 | — | — |
| 2022-06-30 | $46.15 | $125.83 | 769,100 | — | — |
| 2022-06-29 | $47.15 | $128.55 | 670,200 | — | — |
| 2022-06-28 | $48.40 | $131.11 | 1,005,800 | — | — |
| 2022-06-27 | $48.59 | $131.63 | 756,200 | — | — |
| 2022-06-24 | $49.49 | $134.07 | 1,725,800 | — | — |
| 2022-06-23 | $47.82 | $129.54 | 937,100 | — | — |
| 2022-06-22 | $47.18 | $127.81 | 1,296,800 | — | — |
| 2022-06-21 | $48.27 | $130.76 | 1,208,200 | — | — |
| 2022-06-17 | $49.05 | $132.87 | 1,748,500 | — | — |
| 2022-06-16 | $48.13 | $130.38 | 1,632,300 | — | — |
| 2022-06-15 | $50.71 | $137.37 | 1,847,000 | — | — |
| 2022-06-14 | $49.14 | $133.12 | 1,168,000 | — | — |
| 2022-06-13 | $49.02 | $132.79 | 1,254,100 | — | — |
| 2022-06-10 | $52.94 | $143.41 | 1,185,600 | — | — |
| 2022-06-09 | $53.64 | $145.31 | 1,419,200 | — | — |
| 2022-06-08 | $57.22 | $155.01 | 1,019,300 | — | — |
| 2022-06-07 | $59.03 | $159.91 | 976,200 | — | — |
| 2022-06-06 | $58.26 | $157.82 | 990,400 | — | — |
| 2022-06-03 | $58.54 | $158.58 | 836,400 | — | — |
| 2022-06-02 | $60.14 | $162.92 | 800,600 | — | — |
| 2022-06-01 | $60.13 | $162.89 | 1,171,400 | — | — |
| 2022-05-31 | $61.77 | $167.33 | 953,600 | — | — |
| 2022-05-27 | $62.62 | $169.63 | 755,100 | — | — |
| 2022-05-26 | $62.38 | $168.14 | 1,044,200 | — | — |
| 2022-05-25 | $62.36 | $168.09 | 682,200 | — | — |
| 2022-05-24 | $61.20 | $164.96 | 1,030,700 | — | — |
| 2022-05-23 | $60.96 | $164.31 | 1,023,300 | — | — |
| 2022-05-20 | $60.55 | $163.21 | 593,800 | — | — |
| 2022-05-19 | $60.96 | $164.31 | 972,500 | — | — |
| 2022-05-18 | $62.43 | $168.28 | 977,600 | — | — |
| 2022-05-17 | $65.37 | $176.20 | 809,700 | — | — |
| 2022-05-16 | $63.55 | $171.29 | 606,200 | — | — |
| 2022-05-13 | $64.44 | $173.69 | 767,200 | — | — |
| 2022-05-12 | $63.83 | $172.05 | 1,181,000 | — | — |
| 2022-05-11 | $63.13 | $170.16 | 792,900 | — | — |
| 2022-05-10 | $63.54 | $171.27 | 1,254,700 | — | — |
| 2022-05-09 | $65.79 | $177.33 | 1,798,600 | — | — |
| 2022-05-06 | $68.79 | $185.42 | 769,400 | — | — |
| 2022-05-05 | $69.35 | $186.93 | 772,100 | — | — |
| 2022-05-04 | $71.09 | $191.62 | 953,000 | — | — |
| 2022-05-03 | $70.49 | $190.00 | 819,600 | — | — |
| 2022-05-02 | $68.60 | $184.91 | 1,012,600 | — | — |
| 2022-04-29 | $69.22 | $186.58 | 1,214,000 | — | — |
| 2022-04-28 | $72.58 | $195.63 | 685,200 | — | — |
| 2022-04-27 | $71.78 | $192.64 | 986,300 | — | — |
| 2022-04-26 | $75.09 | $201.52 | 1,462,700 | — | — |
| 2022-04-25 | $75.10 | $201.55 | 752,500 | — | — |
| 2022-04-22 | $73.59 | $197.50 | 649,400 | — | — |
| 2022-04-21 | $75.26 | $201.98 | 810,800 | — | — |
| 2022-04-20 | $75.62 | $202.95 | 630,500 | — | — |
| 2022-04-19 | $74.77 | $200.66 | 676,000 | — | — |
| 2022-04-18 | $73.50 | $197.26 | 620,700 | — | — |
| 2022-04-14 | $74.73 | $200.56 | 421,300 | — | — |
| 2022-04-13 | $75.74 | $203.27 | 664,900 | — | — |
| 2022-04-12 | $75.08 | $201.50 | 628,900 | — | — |
| 2022-04-11 | $75.47 | $202.54 | 716,000 | — | — |
| 2022-04-08 | $74.75 | $200.61 | 494,700 | — | — |
| 2022-04-07 | $74.21 | $199.16 | 1,024,000 | — | — |
| 2022-04-06 | $76.29 | $204.74 | 720,700 | — | — |
| 2022-04-05 | $77.48 | $207.94 | 756,700 | — | — |
| 2022-04-04 | $79.30 | $212.82 | 989,800 | — | — |
| 2022-04-01 | $81.20 | $217.92 | 1,056,600 | — | — |
| 2022-03-31 | $81.18 | $217.87 | 800,200 | — | — |
| 2022-03-30 | $81.87 | $219.72 | 591,100 | — | — |
| 2022-03-29 | $83.92 | $224.39 | 959,000 | — | — |
| 2022-03-28 | $81.10 | $216.85 | 660,500 | — | — |
| 2022-03-25 | $82.38 | $220.27 | 426,400 | — | — |
| 2022-03-24 | $80.71 | $215.80 | 341,300 | — | — |
| 2022-03-23 | $79.75 | $213.24 | 540,900 | — | — |
| 2022-03-22 | $80.57 | $215.43 | 607,300 | — | — |
| 2022-03-21 | $80.99 | $216.55 | 557,100 | — | — |
| 2022-03-18 | $82.07 | $219.44 | 1,498,100 | — | — |
| 2022-03-17 | $82.19 | $219.76 | 924,600 | — | — |
| 2022-03-16 | $81.07 | $216.77 | 970,300 | — | — |
| 2022-03-15 | $79.51 | $212.59 | 911,500 | — | — |
| 2022-03-14 | $78.64 | $210.27 | 933,800 | — | — |
| 2022-03-11 | $79.06 | $211.39 | 600,900 | — | — |
| 2022-03-10 | $78.94 | $211.07 | 690,200 | — | — |
| 2022-03-09 | $79.07 | $211.42 | 723,200 | — | — |
| 2022-03-08 | $78.06 | $208.72 | 593,300 | — | — |
| 2022-03-07 | $76.81 | $205.38 | 721,000 | — | — |
| 2022-03-04 | $78.98 | $211.18 | 774,400 | — | — |
| 2022-03-03 | $79.54 | $212.67 | 665,400 | — | — |
| 2022-03-02 | $79.50 | $212.57 | 536,800 | — | — |
| 2022-03-01 | $78.14 | $208.93 | 930,200 | — | — |
| 2022-02-28 | $79.52 | $212.62 | 1,414,800 | — | — |
| 2022-02-25 | $80.30 | $214.71 | 661,600 | — | — |
| 2022-02-24 | $78.10 | $207.99 | 963,200 | — | — |
| 2022-02-23 | $76.61 | $204.02 | 1,271,700 | — | — |
| 2022-02-22 | $80.04 | $213.16 | 1,298,600 | — | — |
| 2022-02-18 | $82.85 | $220.64 | 1,298,500 | — | — |
| 2022-02-17 | $82.18 | $218.86 | 1,018,000 | — | — |
| 2022-02-16 | $81.60 | $217.31 | 1,051,200 | — | — |
| 2022-02-15 | $80.02 | $213.11 | 726,100 | — | — |
| 2022-02-14 | $77.09 | $205.30 | 971,200 | — | — |
| 2022-02-11 | $77.40 | $206.13 | 858,600 | — | — |
| 2022-02-10 | $75.76 | $201.76 | 701,200 | — | — |
| 2022-02-09 | $75.00 | $199.74 | 923,900 | — | — |
| 2022-02-08 | $73.81 | $196.57 | 537,800 | — | — |
| 2022-02-07 | $74.27 | $197.79 | 595,600 | — | — |
| 2022-02-04 | $73.17 | $194.86 | 649,000 | — | — |
| 2022-02-03 | $72.53 | $193.16 | 650,800 | — | — |
| 2022-02-02 | $73.80 | $196.54 | 906,400 | — | — |
| 2022-02-01 | $74.12 | $197.39 | 961,300 | — | — |
| 2022-01-31 | $72.52 | $193.13 | 1,387,400 | — | — |
| 2022-01-28 | $71.97 | $191.67 | 1,277,200 | — | — |
| 2022-01-27 | $69.96 | $185.49 | 1,566,600 | — | — |
| 2022-01-26 | $72.60 | $192.49 | 858,500 | — | — |
| 2022-01-25 | $74.05 | $196.33 | 902,900 | — | — |
| 2022-01-24 | $75.81 | $201.00 | 1,083,300 | — | — |
| 2022-01-21 | $75.84 | $201.06 | 966,702 | — | — |
| 2022-01-20 | $78.16 | $207.24 | 1,260,515 | — | — |
| 2022-01-19 | $80.29 | $212.87 | 801,511 | — | — |
| 2022-01-18 | $81.62 | $216.40 | 679,194 | — | — |
| 2022-01-14 | $83.95 | $222.57 | 1,479,735 | — | — |
| 2022-01-13 | $83.82 | $222.25 | 1,518,632 | — | — |
| 2022-01-12 | $81.30 | $215.55 | 851,951 | — | — |
| 2022-01-11 | $81.46 | $215.99 | 847,392 | — | — |
| 2022-01-10 | $81.68 | $216.56 | 901,227 | — | — |
| 2022-01-07 | $82.42 | $218.53 | 1,699,440 | — | — |
| 2022-01-06 | $82.08 | $217.63 | 779,298 | — | — |
| 2022-01-05 | $80.02 | $212.16 | 1,318,327 | — | — |
| 2022-01-04 | $80.49 | $213.42 | 1,023,253 | — | — |
| 2022-01-03 | $77.29 | $204.92 | 853,212 | — | — |