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
- 1996-04-30 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 | $33.92 | $36.90 | 30,100 | — | — |
| 2022-12-29 | $33.75 | $36.71 | 30,300 | — | — |
| 2022-12-28 | $31.74 | $34.53 | 19,700 | — | — |
| 2022-12-27 | $32.00 | $34.81 | 20,200 | — | — |
| 2022-12-23 | $32.27 | $35.10 | 25,000 | — | — |
| 2022-12-22 | $31.99 | $34.80 | 44,200 | — | — |
| 2022-12-21 | $32.02 | $34.83 | 35,300 | — | — |
| 2022-12-20 | $31.90 | $34.70 | 31,900 | — | — |
| 2022-12-19 | $31.07 | $33.80 | 47,200 | — | — |
| 2022-12-16 | $31.00 | $33.72 | 43,500 | — | — |
| 2022-12-15 | $31.27 | $34.02 | 22,900 | — | — |
| 2022-12-14 | $32.15 | $34.97 | 24,700 | — | — |
| 2022-12-13 | $32.60 | $35.46 | 31,000 | — | — |
| 2022-12-12 | $33.10 | $36.01 | 130,300 | — | — |
| 2022-12-09 | $31.67 | $34.45 | 22,400 | — | — |
| 2022-12-08 | $31.65 | $34.43 | 31,800 | — | — |
| 2022-12-07 | $30.31 | $32.97 | 28,700 | — | — |
| 2022-12-06 | $30.27 | $32.93 | 35,800 | — | — |
| 2022-12-05 | $30.74 | $33.44 | 34,300 | — | — |
| 2022-12-02 | $31.33 | $34.08 | 22,900 | — | — |
| 2022-12-01 | $31.03 | $33.75 | 44,900 | — | — |
| 2022-11-30 | $30.70 | $33.40 | 102,300 | — | — |
| 2022-11-29 | $28.26 | $30.74 | 40,700 | — | — |
| 2022-11-28 | $29.26 | $31.83 | 34,000 | — | — |
| 2022-11-25 | $31.10 | $33.83 | 17,500 | — | — |
| 2022-11-23 | $32.44 | $35.29 | 22,900 | — | — |
| 2022-11-22 | $31.67 | $34.45 | 24,800 | — | — |
| 2022-11-21 | $30.10 | $32.74 | 37,800 | — | — |
| 2022-11-18 | $30.81 | $33.52 | 30,900 | — | — |
| 2022-11-17 | $31.99 | $34.80 | 39,500 | — | — |
| 2022-11-16 | $31.99 | $34.80 | 27,100 | — | — |
| 2022-11-15 | $32.82 | $35.70 | 33,700 | — | — |
| 2022-11-14 | $33.43 | $36.37 | 33,800 | — | — |
| 2022-11-11 | $35.87 | $39.02 | 36,900 | — | — |
| 2022-11-10 | $35.63 | $38.76 | 55,400 | — | — |
| 2022-11-09 | $32.23 | $35.06 | 61,300 | — | — |
| 2022-11-08 | $33.65 | $36.60 | 58,800 | — | — |
| 2022-11-07 | $33.01 | $35.91 | 106,700 | — | — |
| 2022-11-04 | $33.35 | $36.28 | 119,900 | — | — |
| 2022-11-03 | $42.07 | $45.76 | 25,200 | — | — |
| 2022-11-02 | $42.04 | $45.73 | 34,900 | — | — |
| 2022-11-01 | $44.46 | $48.36 | 27,500 | — | — |
| 2022-10-31 | $44.95 | $48.90 | 52,600 | — | — |
| 2022-10-28 | $44.95 | $48.90 | 37,400 | — | — |
| 2022-10-27 | $43.39 | $47.20 | 23,300 | — | — |
| 2022-10-26 | $43.75 | $47.59 | 23,500 | — | — |
| 2022-10-25 | $45.06 | $49.02 | 29,100 | — | — |
| 2022-10-24 | $45.72 | $49.73 | 25,300 | — | — |
| 2022-10-21 | $46.71 | $50.81 | 31,400 | — | — |
| 2022-10-20 | $44.43 | $48.33 | 42,500 | — | — |
| 2022-10-19 | $46.75 | $50.86 | 39,700 | — | — |
| 2022-10-18 | $45.53 | $49.53 | 34,000 | — | — |
| 2022-10-17 | $45.22 | $49.19 | 40,800 | — | — |
| 2022-10-14 | $43.54 | $47.36 | 46,400 | — | — |
| 2022-10-13 | $43.78 | $47.62 | 58,300 | — | — |
| 2022-10-12 | $41.46 | $45.10 | 45,000 | — | — |
| 2022-10-11 | $40.23 | $43.76 | 66,700 | — | — |
| 2022-10-10 | $40.59 | $44.15 | 30,500 | — | — |
| 2022-10-07 | $40.09 | $43.61 | 48,300 | — | — |
| 2022-10-06 | $40.56 | $44.12 | 36,300 | — | — |
| 2022-10-05 | $40.54 | $44.10 | 25,000 | — | — |
| 2022-10-04 | $40.28 | $43.82 | 46,200 | — | — |
| 2022-10-03 | $38.40 | $41.77 | 43,100 | — | — |
| 2022-09-30 | $37.41 | $40.70 | 40,200 | — | — |
| 2022-09-29 | $39.42 | $42.88 | 31,200 | — | — |
| 2022-09-28 | $41.00 | $44.60 | 57,400 | — | — |
| 2022-09-27 | $39.85 | $43.35 | 40,200 | — | — |
| 2022-09-26 | $39.90 | $43.40 | 32,800 | — | — |
| 2022-09-23 | $39.72 | $43.21 | 26,800 | — | — |
| 2022-09-22 | $39.92 | $43.43 | 20,800 | — | — |
| 2022-09-21 | $39.61 | $43.09 | 35,300 | — | — |
| 2022-09-20 | $39.49 | $42.96 | 15,900 | — | — |
| 2022-09-19 | $40.04 | $43.56 | 56,700 | — | — |
| 2022-09-16 | $40.18 | $43.71 | 46,100 | — | — |
| 2022-09-15 | $42.29 | $46.00 | 29,300 | — | — |
| 2022-09-14 | $43.19 | $46.98 | 26,700 | — | — |
| 2022-09-13 | $43.36 | $47.17 | 34,200 | — | — |
| 2022-09-12 | $45.18 | $49.15 | 16,000 | — | — |
| 2022-09-09 | $44.68 | $48.60 | 28,300 | — | — |
| 2022-09-08 | $44.13 | $48.01 | 20,600 | — | — |
| 2022-09-07 | $44.22 | $48.10 | 35,800 | — | — |
| 2022-09-06 | $44.19 | $48.07 | 16,900 | — | — |
| 2022-09-02 | $44.81 | $48.74 | 20,300 | — | — |
| 2022-09-01 | $46.00 | $50.04 | 27,300 | — | — |
| 2022-08-31 | $46.99 | $51.12 | 113,700 | — | — |
| 2022-08-30 | $47.49 | $51.66 | 21,000 | — | — |
| 2022-08-29 | $48.17 | $52.40 | 20,700 | — | — |
| 2022-08-26 | $49.50 | $53.85 | 27,100 | — | — |
| 2022-08-25 | $51.93 | $56.49 | 29,100 | — | — |
| 2022-08-24 | $50.39 | $54.81 | 25,400 | — | — |
| 2022-08-23 | $49.79 | $54.16 | 22,200 | — | — |
| 2022-08-22 | $51.98 | $56.54 | 34,900 | — | — |
| 2022-08-19 | $52.47 | $57.08 | 19,100 | — | — |
| 2022-08-18 | $53.61 | $58.32 | 29,500 | — | — |
| 2022-08-17 | $54.06 | $58.81 | 24,100 | — | — |
| 2022-08-16 | $53.94 | $58.68 | 27,100 | — | — |
| 2022-08-15 | $52.22 | $56.81 | 25,200 | — | — |
| 2022-08-12 | $51.51 | $56.03 | 31,300 | — | — |
| 2022-08-11 | $51.89 | $56.45 | 39,800 | — | — |
| 2022-08-10 | $52.78 | $57.41 | 32,300 | — | — |
| 2022-08-09 | $50.53 | $54.97 | 81,700 | — | — |
| 2022-08-08 | $46.88 | $51.00 | 63,800 | — | — |
| 2022-08-05 | $45.38 | $49.36 | 32,000 | — | — |
| 2022-08-04 | $45.49 | $49.48 | 23,600 | — | — |
| 2022-08-03 | $46.29 | $50.35 | 18,600 | — | — |
| 2022-08-02 | $45.81 | $49.83 | 21,400 | — | — |
| 2022-08-01 | $46.64 | $50.74 | 26,000 | — | — |
| 2022-07-29 | $46.27 | $50.33 | 22,300 | — | — |
| 2022-07-28 | $46.33 | $50.40 | 22,200 | — | — |
| 2022-07-27 | $46.30 | $50.37 | 32,100 | — | — |
| 2022-07-26 | $44.60 | $48.52 | 38,100 | — | — |
| 2022-07-25 | $46.70 | $50.80 | 43,000 | — | — |
| 2022-07-22 | $47.79 | $51.99 | 38,700 | — | — |
| 2022-07-21 | $47.31 | $51.46 | 31,100 | — | — |
| 2022-07-20 | $47.43 | $51.59 | 70,100 | — | — |
| 2022-07-19 | $46.93 | $51.05 | 50,900 | — | — |
| 2022-07-18 | $43.91 | $47.77 | 25,400 | — | — |
| 2022-07-15 | $44.42 | $48.32 | 37,100 | — | — |
| 2022-07-14 | $42.21 | $45.92 | 19,000 | — | — |
| 2022-07-13 | $44.08 | $47.95 | 24,500 | — | — |
| 2022-07-12 | $45.09 | $49.05 | 30,600 | — | — |
| 2022-07-11 | $46.08 | $50.13 | 39,300 | — | — |
| 2022-07-08 | $47.58 | $51.76 | 69,300 | — | — |
| 2022-07-07 | $45.44 | $49.43 | 45,000 | — | — |
| 2022-07-06 | $47.35 | $51.51 | 69,000 | — | — |
| 2022-07-05 | $45.23 | $49.20 | 43,700 | — | — |
| 2022-07-01 | $44.47 | $48.37 | 44,300 | — | — |
| 2022-06-30 | $44.51 | $48.42 | 247,200 | — | — |
| 2022-06-29 | $43.81 | $47.66 | 204,000 | — | — |
| 2022-06-28 | $40.98 | $44.58 | 154,300 | — | — |
| 2022-06-27 | $39.87 | $43.37 | 196,200 | — | — |
| 2022-06-24 | $40.53 | $44.09 | 250,400 | — | — |
| 2022-06-23 | $40.97 | $44.57 | 106,000 | — | — |
| 2022-06-22 | $39.83 | $43.33 | 77,600 | — | — |
| 2022-06-21 | $41.00 | $44.60 | 100,400 | — | — |
| 2022-06-17 | $41.97 | $45.66 | 171,900 | — | — |
| 2022-06-16 | $43.47 | $47.29 | 73,800 | — | — |
| 2022-06-15 | $46.55 | $50.64 | 86,500 | — | — |
| 2022-06-14 | $45.99 | $50.03 | 111,900 | — | — |
| 2022-06-13 | $46.52 | $50.60 | 102,100 | — | — |
| 2022-06-10 | $47.30 | $51.45 | 33,700 | — | — |
| 2022-06-09 | $48.74 | $53.02 | 32,200 | — | — |
| 2022-06-08 | $49.66 | $54.02 | 43,500 | — | — |
| 2022-06-07 | $50.80 | $55.26 | 50,100 | — | — |
| 2022-06-06 | $50.23 | $54.64 | 52,000 | — | — |
| 2022-06-03 | $50.22 | $54.63 | 53,900 | — | — |
| 2022-06-02 | $51.05 | $55.53 | 73,400 | — | — |
| 2022-06-01 | $49.17 | $53.49 | 84,100 | — | — |
| 2022-05-31 | $48.42 | $52.67 | 68,800 | — | — |
| 2022-05-27 | $48.99 | $53.29 | 51,500 | — | — |
| 2022-05-26 | $46.90 | $51.02 | 56,600 | — | — |
| 2022-05-25 | $44.59 | $48.51 | 35,700 | — | — |
| 2022-05-24 | $43.42 | $47.23 | 74,400 | — | — |
| 2022-05-23 | $43.39 | $47.20 | 76,100 | — | — |
| 2022-05-20 | $44.66 | $48.58 | 49,900 | — | — |
| 2022-05-19 | $47.08 | $51.21 | 80,700 | — | — |
| 2022-05-18 | $45.59 | $49.59 | 45,500 | — | — |
| 2022-05-17 | $49.16 | $53.48 | 76,200 | — | — |
| 2022-05-16 | $47.22 | $51.37 | 53,000 | — | — |
| 2022-05-13 | $47.83 | $52.03 | 53,300 | — | — |
| 2022-05-12 | $47.23 | $51.38 | 48,000 | — | — |
| 2022-05-11 | $47.67 | $51.86 | 80,100 | — | — |
| 2022-05-10 | $50.22 | $54.63 | 54,900 | — | — |
| 2022-05-09 | $50.49 | $54.92 | 59,500 | — | — |
| 2022-05-06 | $50.40 | $54.83 | 168,700 | — | — |
| 2022-05-05 | $54.18 | $58.94 | 81,800 | — | — |
| 2022-05-04 | $56.75 | $61.73 | 63,800 | — | — |
| 2022-05-03 | $55.69 | $60.58 | 39,100 | — | — |
| 2022-05-02 | $57.36 | $62.40 | 87,300 | — | — |
| 2022-04-29 | $57.62 | $62.68 | 50,800 | — | — |
| 2022-04-28 | $61.16 | $66.53 | 41,200 | — | — |
| 2022-04-27 | $59.64 | $64.88 | 104,700 | — | — |
| 2022-04-26 | $61.02 | $66.38 | 84,200 | — | — |
| 2022-04-25 | $64.79 | $70.48 | 61,400 | — | — |
| 2022-04-22 | $64.43 | $70.09 | 44,600 | — | — |
| 2022-04-21 | $65.56 | $71.32 | 45,400 | — | — |
| 2022-04-20 | $65.78 | $71.56 | 50,100 | — | — |
| 2022-04-19 | $65.57 | $71.33 | 33,900 | — | — |
| 2022-04-18 | $63.84 | $69.45 | 24,100 | — | — |
| 2022-04-14 | $65.17 | $70.89 | 24,800 | — | — |
| 2022-04-13 | $65.45 | $71.20 | 42,800 | — | — |
| 2022-04-12 | $65.79 | $71.57 | 22,200 | — | — |
| 2022-04-11 | $66.00 | $71.80 | 28,800 | — | — |
| 2022-04-08 | $66.04 | $71.84 | 30,400 | — | — |
| 2022-04-07 | $68.63 | $74.66 | 44,800 | — | — |
| 2022-04-06 | $68.07 | $74.05 | 31,400 | — | — |
| 2022-04-05 | $68.22 | $74.21 | 34,100 | — | — |
| 2022-04-04 | $69.50 | $75.60 | 24,400 | — | — |
| 2022-04-01 | $69.73 | $75.85 | 31,600 | — | — |
| 2022-03-31 | $68.30 | $74.30 | 76,100 | — | — |
| 2022-03-30 | $70.34 | $76.52 | 39,000 | — | — |
| 2022-03-29 | $72.03 | $78.36 | 43,200 | — | — |
| 2022-03-28 | $70.62 | $76.82 | 28,200 | — | — |
| 2022-03-25 | $70.13 | $76.29 | 15,700 | — | — |
| 2022-03-24 | $69.86 | $75.99 | 20,400 | — | — |
| 2022-03-23 | $69.08 | $75.15 | 28,200 | — | — |
| 2022-03-22 | $69.63 | $75.74 | 34,000 | — | — |
| 2022-03-21 | $68.50 | $74.52 | 33,800 | — | — |
| 2022-03-18 | $70.23 | $76.40 | 45,200 | — | — |
| 2022-03-17 | $69.34 | $75.43 | 26,200 | — | — |
| 2022-03-16 | $68.47 | $74.48 | 29,400 | — | — |
| 2022-03-15 | $66.72 | $72.58 | 36,400 | — | — |
| 2022-03-14 | $65.13 | $70.85 | 34,000 | — | — |
| 2022-03-11 | $64.18 | $69.82 | 13,200 | — | — |
| 2022-03-10 | $65.08 | $70.79 | 23,700 | — | — |
| 2022-03-09 | $65.84 | $71.62 | 48,500 | — | — |
| 2022-03-08 | $63.94 | $69.55 | 68,500 | — | — |
| 2022-03-07 | $62.95 | $68.48 | 67,900 | — | — |
| 2022-03-04 | $64.44 | $70.10 | 33,900 | — | — |
| 2022-03-03 | $67.31 | $73.22 | 31,300 | — | — |
| 2022-03-02 | $67.87 | $73.83 | 22,300 | — | — |
| 2022-03-01 | $65.87 | $71.65 | 132,300 | — | — |
| 2022-02-28 | $67.18 | $73.08 | 39,400 | — | — |
| 2022-02-25 | $67.30 | $73.21 | 29,700 | — | — |
| 2022-02-24 | $68.02 | $73.99 | 45,900 | — | — |
| 2022-02-23 | $69.62 | $75.73 | 29,200 | — | — |
| 2022-02-22 | $70.20 | $76.36 | 30,200 | — | — |
| 2022-02-18 | $72.70 | $79.08 | 48,200 | — | — |
| 2022-02-17 | $74.64 | $81.19 | 24,700 | — | — |
| 2022-02-16 | $77.50 | $84.31 | 22,600 | — | — |
| 2022-02-15 | $77.66 | $84.48 | 41,500 | — | — |
| 2022-02-14 | $76.81 | $83.55 | 29,700 | — | — |
| 2022-02-11 | $76.80 | $83.54 | 39,400 | — | — |
| 2022-02-10 | $76.70 | $83.44 | 29,800 | — | — |
| 2022-02-09 | $78.41 | $85.30 | 25,200 | — | — |
| 2022-02-08 | $77.33 | $84.12 | 16,100 | — | — |
| 2022-02-07 | $76.20 | $82.89 | 22,600 | — | — |
| 2022-02-04 | $76.48 | $83.20 | 19,200 | — | — |
| 2022-02-03 | $78.40 | $85.28 | 27,200 | — | — |
| 2022-02-02 | $79.43 | $86.40 | 61,400 | — | — |
| 2022-02-01 | $78.70 | $85.61 | 45,500 | — | — |
| 2022-01-31 | $79.00 | $85.94 | 67,400 | — | — |
| 2022-01-28 | $78.91 | $85.84 | 35,100 | — | — |
| 2022-01-27 | $76.59 | $83.32 | 22,100 | — | — |
| 2022-01-26 | $77.51 | $84.32 | 25,300 | — | — |
| 2022-01-25 | $78.27 | $85.14 | 24,700 | — | — |
| 2022-01-24 | $79.22 | $86.18 | 35,300 | — | — |
| 2022-01-21 | $78.99 | $85.93 | 31,500 | — | — |
| 2022-01-20 | $79.85 | $86.86 | 26,700 | — | — |
| 2022-01-19 | $79.95 | $86.97 | 27,300 | — | — |
| 2022-01-18 | $79.84 | $86.85 | 35,000 | — | — |
| 2022-01-14 | $80.82 | $87.92 | 14,900 | — | — |
| 2022-01-13 | $79.95 | $86.97 | 10,900 | — | — |
| 2022-01-12 | $80.35 | $87.41 | 25,200 | — | — |
| 2022-01-11 | $79.99 | $87.01 | 29,700 | — | — |
| 2022-01-10 | $82.00 | $89.20 | 14,100 | — | — |
| 2022-01-07 | $81.61 | $88.78 | 17,800 | — | — |
| 2022-01-06 | $81.79 | $88.97 | 23,000 | — | — |
| 2022-01-05 | $82.10 | $89.31 | 27,800 | — | — |
| 2022-01-04 | $83.08 | $90.38 | 12,500 | — | — |
| 2022-01-03 | $82.82 | $90.09 | 18,000 | — | — |