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
- 1995-08-17 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 | $36.45 | $301.46 | 159,220 | — | — |
| 2022-12-29 | $36.60 | $302.70 | 197,980 | — | — |
| 2022-12-28 | $35.30 | $291.94 | 192,560 | — | — |
| 2022-12-27 | $35.80 | $296.08 | 107,220 | — | — |
| 2022-12-23 | $36.20 | $299.39 | 106,680 | — | — |
| 2022-12-22 | $35.65 | $294.84 | 273,360 | — | — |
| 2022-12-21 | $35.80 | $296.08 | 227,320 | — | — |
| 2022-12-20 | $36.55 | $302.28 | 155,000 | — | — |
| 2022-12-19 | $36.25 | $299.80 | 180,940 | — | — |
| 2022-12-16 | $37.15 | $307.25 | 848,380 | — | — |
| 2022-12-15 | $37.85 | $313.03 | 189,940 | — | — |
| 2022-12-14 | $39.10 | $323.37 | 237,060 | — | — |
| 2022-12-13 | $39.70 | $328.33 | 467,740 | — | — |
| 2022-12-12 | $39.85 | $329.58 | 304,400 | — | — |
| 2022-12-09 | $39.30 | $325.03 | 337,320 | — | — |
| 2022-12-08 | $38.20 | $315.93 | 212,300 | — | — |
| 2022-12-07 | $36.75 | $303.94 | 143,060 | — | — |
| 2022-12-06 | $37.05 | $306.42 | 146,420 | — | — |
| 2022-12-05 | $37.15 | $307.25 | 189,760 | — | — |
| 2022-12-02 | $38.90 | $321.72 | 195,620 | — | — |
| 2022-12-01 | $39.30 | $325.03 | 271,660 | — | — |
| 2022-11-30 | $39.25 | $324.61 | 298,200 | — | — |
| 2022-11-29 | $38.15 | $315.52 | 179,460 | — | — |
| 2022-11-28 | $37.45 | $309.73 | 161,540 | — | — |
| 2022-11-25 | $38.20 | $315.93 | 95,940 | — | — |
| 2022-11-23 | $37.90 | $313.45 | 125,260 | — | — |
| 2022-11-22 | $38.45 | $318.00 | 135,540 | — | — |
| 2022-11-21 | $38.15 | $315.52 | 143,760 | — | — |
| 2022-11-18 | $38.95 | $322.13 | 243,220 | — | — |
| 2022-11-17 | $37.10 | $306.83 | 212,480 | — | — |
| 2022-11-16 | $37.55 | $310.55 | 166,140 | — | — |
| 2022-11-15 | $38.85 | $321.30 | 194,240 | — | — |
| 2022-11-14 | $39.20 | $324.20 | 216,800 | — | — |
| 2022-11-11 | $40.65 | $336.19 | 360,220 | — | — |
| 2022-11-10 | $38.60 | $319.24 | 446,420 | — | — |
| 2022-11-09 | $35.70 | $295.25 | 337,080 | — | — |
| 2022-11-08 | $37.10 | $306.83 | 370,620 | — | — |
| 2022-11-07 | $37.35 | $308.90 | 214,880 | — | — |
| 2022-11-04 | $37.35 | $308.90 | 434,140 | — | — |
| 2022-11-03 | $37.75 | $312.21 | 321,980 | — | — |
| 2022-11-02 | $38.50 | $318.41 | 350,940 | — | — |
| 2022-11-01 | $40.75 | $337.02 | 213,980 | — | — |
| 2022-10-31 | $40.55 | $335.36 | 315,660 | — | — |
| 2022-10-28 | $39.90 | $329.99 | 322,540 | — | — |
| 2022-10-27 | $39.60 | $327.51 | 289,320 | — | — |
| 2022-10-26 | $39.05 | $322.96 | 267,600 | — | — |
| 2022-10-25 | $38.85 | $321.30 | 251,760 | — | — |
| 2022-10-24 | $37.20 | $307.66 | 219,480 | — | — |
| 2022-10-21 | $37.50 | $310.14 | 515,940 | — | — |
| 2022-10-20 | $38.05 | $306.42 | 616,660 | — | — |
| 2022-10-19 | $38.65 | $311.25 | 462,860 | — | — |
| 2022-10-18 | $39.35 | $316.89 | 411,400 | — | — |
| 2022-10-17 | $38.70 | $311.65 | 504,120 | — | — |
| 2022-10-14 | $36.75 | $295.95 | 776,000 | — | — |
| 2022-10-13 | $35.20 | $283.47 | 1,733,880 | — | — |
| 2022-10-12 | $27.65 | $222.67 | 253,140 | — | — |
| 2022-10-11 | $27.60 | $222.26 | 266,080 | — | — |
| 2022-10-10 | $27.30 | $219.85 | 265,500 | — | — |
| 2022-10-07 | $27.75 | $223.47 | 224,760 | — | — |
| 2022-10-06 | $28.65 | $230.72 | 167,400 | — | — |
| 2022-10-05 | $28.85 | $232.33 | 218,320 | — | — |
| 2022-10-04 | $29.05 | $233.94 | 311,500 | — | — |
| 2022-10-03 | $27.10 | $218.24 | 195,420 | — | — |
| 2022-09-30 | $25.95 | $208.98 | 285,160 | — | — |
| 2022-09-29 | $25.90 | $208.57 | 247,540 | — | — |
| 2022-09-28 | $27.45 | $221.06 | 191,820 | — | — |
| 2022-09-27 | $26.15 | $210.59 | 215,360 | — | — |
| 2022-09-26 | $26.10 | $210.18 | 238,040 | — | — |
| 2022-09-23 | $27.60 | $222.26 | 349,740 | — | — |
| 2022-09-22 | $29.55 | $237.97 | 348,280 | — | — |
| 2022-09-21 | $31.85 | $256.49 | 239,840 | — | — |
| 2022-09-20 | $33.50 | $269.78 | 130,220 | — | — |
| 2022-09-19 | $33.55 | $270.18 | 172,460 | — | — |
| 2022-09-16 | $33.25 | $267.76 | 498,300 | — | — |
| 2022-09-15 | $32.80 | $264.14 | 145,980 | — | — |
| 2022-09-14 | $33.75 | $271.79 | 209,700 | — | — |
| 2022-09-13 | $33.55 | $270.18 | 284,560 | — | — |
| 2022-09-12 | $35.65 | $287.09 | 215,720 | — | — |
| 2022-09-09 | $34.90 | $281.05 | 144,400 | — | — |
| 2022-09-08 | $33.95 | $273.40 | 132,320 | — | — |
| 2022-09-07 | $34.05 | $274.21 | 214,740 | — | — |
| 2022-09-06 | $32.90 | $264.94 | 214,160 | — | — |
| 2022-09-02 | $33.85 | $272.60 | 181,700 | — | — |
| 2022-09-01 | $34.05 | $274.21 | 150,860 | — | — |
| 2022-08-31 | $34.20 | $275.41 | 251,260 | — | — |
| 2022-08-30 | $34.50 | $277.83 | 208,320 | — | — |
| 2022-08-29 | $35.55 | $286.29 | 125,220 | — | — |
| 2022-08-26 | $35.85 | $288.70 | 162,860 | — | — |
| 2022-08-25 | $37.85 | $304.81 | 140,920 | — | — |
| 2022-08-24 | $37.40 | $301.18 | 139,880 | — | — |
| 2022-08-23 | $36.60 | $294.74 | 188,860 | — | — |
| 2022-08-22 | $36.60 | $294.74 | 171,260 | — | — |
| 2022-08-19 | $38.25 | $308.03 | 216,940 | — | — |
| 2022-08-18 | $40.45 | $325.75 | 173,500 | — | — |
| 2022-08-17 | $39.80 | $320.51 | 219,960 | — | — |
| 2022-08-16 | $40.80 | $328.56 | 288,920 | — | — |
| 2022-08-15 | $40.45 | $325.75 | 237,000 | — | — |
| 2022-08-12 | $41.05 | $330.58 | 243,560 | — | — |
| 2022-08-11 | $40.25 | $324.13 | 288,920 | — | — |
| 2022-08-10 | $39.10 | $314.87 | 314,680 | — | — |
| 2022-08-09 | $37.50 | $301.99 | 420,800 | — | — |
| 2022-08-08 | $37.50 | $301.99 | 371,400 | — | — |
| 2022-08-05 | $36.85 | $296.75 | 323,360 | — | — |
| 2022-08-04 | $33.60 | $270.58 | 130,300 | — | — |
| 2022-08-03 | $33.65 | $270.98 | 277,480 | — | — |
| 2022-08-02 | $31.90 | $256.89 | 167,700 | — | — |
| 2022-08-01 | $32.50 | $261.72 | 169,240 | — | — |
| 2022-07-29 | $32.70 | $263.33 | 146,320 | — | — |
| 2022-07-28 | $32.55 | $262.13 | 141,940 | — | — |
| 2022-07-27 | $31.85 | $256.49 | 133,820 | — | — |
| 2022-07-26 | $31.00 | $249.64 | 159,220 | — | — |
| 2022-07-25 | $31.75 | $255.68 | 181,360 | — | — |
| 2022-07-22 | $31.25 | $251.66 | 264,320 | — | — |
| 2022-07-21 | $32.20 | $258.91 | 193,640 | — | — |
| 2022-07-20 | $33.50 | $269.36 | 187,340 | — | — |
| 2022-07-19 | $32.70 | $262.93 | 270,640 | — | — |
| 2022-07-18 | $31.50 | $253.28 | 173,960 | — | — |
| 2022-07-15 | $30.65 | $246.44 | 187,780 | — | — |
| 2022-07-14 | $30.70 | $246.84 | 334,800 | — | — |
| 2022-07-13 | $30.85 | $248.05 | 308,940 | — | — |
| 2022-07-12 | $29.70 | $238.80 | 338,860 | — | — |
| 2022-07-11 | $28.85 | $231.97 | 279,840 | — | — |
| 2022-07-08 | $29.85 | $240.01 | 400,240 | — | — |
| 2022-07-07 | $27.75 | $223.12 | 256,960 | — | — |
| 2022-07-06 | $26.50 | $213.07 | 257,840 | — | — |
| 2022-07-05 | $27.30 | $219.51 | 351,340 | — | — |
| 2022-07-01 | $27.00 | $217.09 | 318,140 | — | — |
| 2022-06-30 | $26.15 | $210.26 | 283,760 | — | — |
| 2022-06-29 | $25.95 | $208.65 | 305,700 | — | — |
| 2022-06-28 | $26.50 | $213.07 | 315,560 | — | — |
| 2022-06-27 | $26.45 | $212.67 | 333,900 | — | — |
| 2022-06-24 | $26.15 | $210.26 | 937,680 | — | — |
| 2022-06-23 | $24.15 | $194.18 | 383,040 | — | — |
| 2022-06-22 | $24.45 | $196.59 | 349,480 | — | — |
| 2022-06-21 | $25.30 | $203.43 | 373,260 | — | — |
| 2022-06-17 | $25.25 | $203.02 | 610,180 | — | — |
| 2022-06-16 | $24.95 | $200.61 | 598,540 | — | — |
| 2022-06-15 | $28.50 | $229.16 | 427,480 | — | — |
| 2022-06-14 | $27.85 | $223.93 | 359,540 | — | — |
| 2022-06-13 | $28.25 | $227.15 | 375,760 | — | — |
| 2022-06-10 | $31.80 | $255.69 | 297,400 | — | — |
| 2022-06-09 | $34.45 | $277.00 | 303,400 | — | — |
| 2022-06-08 | $35.85 | $288.25 | 446,740 | — | — |
| 2022-06-07 | $34.80 | $279.81 | 332,080 | — | — |
| 2022-06-06 | $33.95 | $272.98 | 361,820 | — | — |
| 2022-06-03 | $33.10 | $266.14 | 230,520 | — | — |
| 2022-06-02 | $33.65 | $270.56 | 260,320 | — | — |
| 2022-06-01 | $32.20 | $258.91 | 269,720 | — | — |
| 2022-05-31 | $31.65 | $254.48 | 425,740 | — | — |
| 2022-05-27 | $31.70 | $254.88 | 267,640 | — | — |
| 2022-05-26 | $30.80 | $247.65 | 338,200 | — | — |
| 2022-05-25 | $29.75 | $239.21 | 351,600 | — | — |
| 2022-05-24 | $28.85 | $231.97 | 425,700 | — | — |
| 2022-05-23 | $29.95 | $240.81 | 477,120 | — | — |
| 2022-05-20 | $29.25 | $235.19 | 397,620 | — | — |
| 2022-05-19 | $30.75 | $247.25 | 478,900 | — | — |
| 2022-05-18 | $31.70 | $254.88 | 368,500 | — | — |
| 2022-05-17 | $33.60 | $270.16 | 447,700 | — | — |
| 2022-05-16 | $32.25 | $259.31 | 380,060 | — | — |
| 2022-05-13 | $32.05 | $257.70 | 480,940 | — | — |
| 2022-05-12 | $29.90 | $240.41 | 478,760 | — | — |
| 2022-05-11 | $30.05 | $241.62 | 545,840 | — | — |
| 2022-05-10 | $30.95 | $248.85 | 596,840 | — | — |
| 2022-05-09 | $30.50 | $245.24 | 604,660 | — | — |
| 2022-05-06 | $33.55 | $269.76 | 423,600 | — | — |
| 2022-05-05 | $34.60 | $278.20 | 675,240 | — | — |
| 2022-05-04 | $40.15 | $322.83 | 316,740 | — | — |
| 2022-05-03 | $39.55 | $318.00 | 295,280 | — | — |
| 2022-05-02 | $39.65 | $318.81 | 335,880 | — | — |
| 2022-04-29 | $40.60 | $326.45 | 284,300 | — | — |
| 2022-04-28 | $42.20 | $339.31 | 257,560 | — | — |
| 2022-04-27 | $40.75 | $327.65 | 238,360 | — | — |
| 2022-04-26 | $41.35 | $332.48 | 220,880 | — | — |
| 2022-04-25 | $42.70 | $343.33 | 319,060 | — | — |
| 2022-04-22 | $42.75 | $343.73 | 177,320 | — | — |
| 2022-04-21 | $44.00 | $353.38 | 160,100 | — | — |
| 2022-04-20 | $44.90 | $360.61 | 142,980 | — | — |
| 2022-04-19 | $44.90 | $360.61 | 206,740 | — | — |
| 2022-04-18 | $43.30 | $347.76 | 335,900 | — | — |
| 2022-04-14 | $43.60 | $350.17 | 243,460 | — | — |
| 2022-04-13 | $42.85 | $344.15 | 260,640 | — | — |
| 2022-04-12 | $40.40 | $324.47 | 330,760 | — | — |
| 2022-04-11 | $39.70 | $318.85 | 212,120 | — | — |
| 2022-04-08 | $40.00 | $321.26 | 206,720 | — | — |
| 2022-04-07 | $40.80 | $327.68 | 330,400 | — | — |
| 2022-04-06 | $41.35 | $332.10 | 244,580 | — | — |
| 2022-04-05 | $42.65 | $342.54 | 194,100 | — | — |
| 2022-04-04 | $44.60 | $358.20 | 235,100 | — | — |
| 2022-04-01 | $44.70 | $359.00 | 227,940 | — | — |
| 2022-03-31 | $44.15 | $354.59 | 202,180 | — | — |
| 2022-03-30 | $45.05 | $361.81 | 240,600 | — | — |
| 2022-03-29 | $45.95 | $369.04 | 348,680 | — | — |
| 2022-03-28 | $43.15 | $346.55 | 302,720 | — | — |
| 2022-03-25 | $43.70 | $350.97 | 473,320 | — | — |
| 2022-03-24 | $43.00 | $345.35 | 162,640 | — | — |
| 2022-03-23 | $42.10 | $338.12 | 195,020 | — | — |
| 2022-03-22 | $43.70 | $350.97 | 261,840 | — | — |
| 2022-03-21 | $43.25 | $347.36 | 238,120 | — | — |
| 2022-03-18 | $44.30 | $355.79 | 419,060 | — | — |
| 2022-03-17 | $43.65 | $350.57 | 540,680 | — | — |
| 2022-03-16 | $41.45 | $332.90 | 889,260 | — | — |
| 2022-03-15 | $41.25 | $331.29 | 252,300 | — | — |
| 2022-03-14 | $40.65 | $326.48 | 513,500 | — | — |
| 2022-03-11 | $41.00 | $329.29 | 263,920 | — | — |
| 2022-03-10 | $41.90 | $336.52 | 269,620 | — | — |
| 2022-03-09 | $40.80 | $327.68 | 298,280 | — | — |
| 2022-03-08 | $38.10 | $306.00 | 465,060 | — | — |
| 2022-03-07 | $35.55 | $285.52 | 440,520 | — | — |
| 2022-03-04 | $38.60 | $310.01 | 283,040 | — | — |
| 2022-03-03 | $40.85 | $328.08 | 332,060 | — | — |
| 2022-03-02 | $41.90 | $336.52 | 203,440 | — | — |
| 2022-03-01 | $41.05 | $329.69 | 465,000 | — | — |
| 2022-02-28 | $43.15 | $346.55 | 415,240 | — | — |
| 2022-02-25 | $43.05 | $345.75 | 362,420 | — | — |
| 2022-02-24 | $45.30 | $363.82 | 335,080 | — | — |
| 2022-02-23 | $43.60 | $350.17 | 268,900 | — | — |
| 2022-02-22 | $44.70 | $359.00 | 287,660 | — | — |
| 2022-02-18 | $45.25 | $363.42 | 311,360 | — | — |
| 2022-02-17 | $45.75 | $367.44 | 178,620 | — | — |
| 2022-02-16 | $46.15 | $370.65 | 212,940 | — | — |
| 2022-02-15 | $44.50 | $357.40 | 226,860 | — | — |
| 2022-02-14 | $41.30 | $331.70 | 292,420 | — | — |
| 2022-02-11 | $42.60 | $342.14 | 294,760 | — | — |
| 2022-02-10 | $45.00 | $361.41 | 450,880 | — | — |
| 2022-02-09 | $45.10 | $362.22 | 487,760 | — | — |
| 2022-02-08 | $43.75 | $351.37 | 244,800 | — | — |
| 2022-02-07 | $43.05 | $345.75 | 246,880 | — | — |
| 2022-02-04 | $42.20 | $338.92 | 297,920 | — | — |
| 2022-02-03 | $41.50 | $333.30 | 174,380 | — | — |
| 2022-02-02 | $42.35 | $340.13 | 228,560 | — | — |
| 2022-02-01 | $44.00 | $353.38 | 563,040 | — | — |
| 2022-01-31 | $42.75 | $343.34 | 333,500 | — | — |
| 2022-01-28 | $40.20 | $322.86 | 327,640 | — | — |
| 2022-01-27 | $38.80 | $311.62 | 453,360 | — | — |
| 2022-01-26 | $41.70 | $334.91 | 290,020 | — | — |
| 2022-01-25 | $41.85 | $336.11 | 284,040 | — | — |
| 2022-01-24 | $42.65 | $342.54 | 394,160 | — | — |
| 2022-01-21 | $43.20 | $346.96 | 407,760 | — | — |
| 2022-01-20 | $43.95 | $352.58 | 277,800 | — | — |
| 2022-01-19 | $45.45 | $364.61 | 158,940 | — | — |
| 2022-01-18 | $46.95 | $376.65 | 322,620 | — | — |
| 2022-01-14 | $47.15 | $378.25 | 159,200 | — | — |
| 2022-01-13 | $46.80 | $375.44 | 154,480 | — | — |
| 2022-01-12 | $46.95 | $376.65 | 185,180 | — | — |
| 2022-01-11 | $48.00 | $385.07 | 321,500 | — | — |
| 2022-01-10 | $47.10 | $377.85 | 379,200 | — | — |
| 2022-01-07 | $48.50 | $389.08 | 485,200 | — | — |
| 2022-01-06 | $48.25 | $387.07 | 277,860 | — | — |
| 2022-01-05 | $46.45 | $372.63 | 270,900 | — | — |
| 2022-01-04 | $48.05 | $385.47 | 324,200 | — | — |
| 2022-01-03 | $46.35 | $371.83 | 289,940 | — | — |