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
- 2006-07-19 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 | $36.40 | $54.06 | 701,500 | — | — |
| 2022-12-29 | $36.15 | $53.69 | 576,300 | — | — |
| 2022-12-28 | $34.93 | $51.88 | 760,900 | — | — |
| 2022-12-27 | $36.18 | $53.73 | 651,600 | — | — |
| 2022-12-23 | $36.14 | $53.67 | 517,600 | — | — |
| 2022-12-22 | $34.98 | $51.95 | 697,700 | — | — |
| 2022-12-21 | $35.59 | $52.86 | 692,800 | — | — |
| 2022-12-20 | $35.70 | $53.02 | 636,400 | — | — |
| 2022-12-19 | $35.45 | $52.65 | 727,400 | — | — |
| 2022-12-16 | $36.43 | $54.10 | 1,631,300 | — | — |
| 2022-12-15 | $36.97 | $54.91 | 841,100 | — | — |
| 2022-12-14 | $37.71 | $56.00 | 857,300 | — | — |
| 2022-12-13 | $38.46 | $56.52 | 1,224,100 | — | — |
| 2022-12-12 | $37.98 | $55.82 | 766,900 | — | — |
| 2022-12-09 | $37.10 | $54.53 | 466,300 | — | — |
| 2022-12-08 | $37.26 | $54.76 | 718,500 | — | — |
| 2022-12-07 | $36.66 | $53.88 | 846,100 | — | — |
| 2022-12-06 | $36.54 | $53.70 | 1,147,100 | — | — |
| 2022-12-05 | $38.45 | $56.51 | 1,250,400 | — | — |
| 2022-12-02 | $39.12 | $57.49 | 488,500 | — | — |
| 2022-12-01 | $39.19 | $57.60 | 755,100 | — | — |
| 2022-11-30 | $38.87 | $57.13 | 869,200 | — | — |
| 2022-11-29 | $38.36 | $56.38 | 500,100 | — | — |
| 2022-11-28 | $37.43 | $55.01 | 669,600 | — | — |
| 2022-11-25 | $38.15 | $56.07 | 209,000 | — | — |
| 2022-11-23 | $37.68 | $55.38 | 589,600 | — | — |
| 2022-11-22 | $38.15 | $56.07 | 630,900 | — | — |
| 2022-11-21 | $37.58 | $55.23 | 459,200 | — | — |
| 2022-11-18 | $38.00 | $55.85 | 775,300 | — | — |
| 2022-11-17 | $37.97 | $55.80 | 424,200 | — | — |
| 2022-11-16 | $38.50 | $56.58 | 520,100 | — | — |
| 2022-11-15 | $39.57 | $58.16 | 672,200 | — | — |
| 2022-11-14 | $39.45 | $57.98 | 745,900 | — | — |
| 2022-11-11 | $40.23 | $59.13 | 746,600 | — | — |
| 2022-11-10 | $39.35 | $57.83 | 803,800 | — | — |
| 2022-11-09 | $36.65 | $53.86 | 513,400 | — | — |
| 2022-11-08 | $36.76 | $54.03 | 543,500 | — | — |
| 2022-11-07 | $36.42 | $53.53 | 569,600 | — | — |
| 2022-11-04 | $36.29 | $53.34 | 834,700 | — | — |
| 2022-11-03 | $35.45 | $52.10 | 1,496,000 | — | — |
| 2022-11-02 | $35.48 | $52.14 | 1,014,700 | — | — |
| 2022-11-01 | $37.94 | $55.76 | 934,800 | — | — |
| 2022-10-31 | $37.98 | $55.82 | 1,285,000 | — | — |
| 2022-10-28 | $37.53 | $55.16 | 1,233,900 | — | — |
| 2022-10-27 | $37.20 | $54.67 | 1,968,000 | — | — |
| 2022-10-26 | $40.16 | $59.02 | 946,900 | — | — |
| 2022-10-25 | $39.97 | $58.74 | 1,338,600 | — | — |
| 2022-10-24 | $39.56 | $58.14 | 698,000 | — | — |
| 2022-10-21 | $39.46 | $57.99 | 1,408,300 | — | — |
| 2022-10-20 | $38.61 | $56.75 | 761,100 | — | — |
| 2022-10-19 | $38.97 | $57.27 | 1,007,500 | — | — |
| 2022-10-18 | $38.97 | $57.27 | 650,800 | — | — |
| 2022-10-17 | $38.22 | $56.17 | 1,135,000 | — | — |
| 2022-10-14 | $37.05 | $54.45 | 931,900 | — | — |
| 2022-10-13 | $37.18 | $54.64 | 1,286,500 | — | — |
| 2022-10-12 | $36.23 | $53.25 | 1,503,000 | — | — |
| 2022-10-11 | $36.14 | $53.11 | 853,500 | — | — |
| 2022-10-10 | $36.02 | $52.94 | 708,400 | — | — |
| 2022-10-07 | $35.98 | $52.88 | 733,300 | — | — |
| 2022-10-06 | $37.05 | $54.45 | 562,400 | — | — |
| 2022-10-05 | $37.62 | $55.29 | 757,500 | — | — |
| 2022-10-04 | $37.56 | $55.20 | 898,000 | — | — |
| 2022-10-03 | $35.42 | $52.06 | 878,100 | — | — |
| 2022-09-30 | $34.12 | $50.15 | 1,993,900 | — | — |
| 2022-09-29 | $35.76 | $52.56 | 685,600 | — | — |
| 2022-09-28 | $36.68 | $53.91 | 1,246,500 | — | — |
| 2022-09-27 | $35.68 | $52.44 | 1,313,800 | — | — |
| 2022-09-26 | $35.55 | $52.25 | 1,274,600 | — | — |
| 2022-09-23 | $35.66 | $52.41 | 1,414,100 | — | — |
| 2022-09-22 | $36.12 | $53.09 | 1,455,500 | — | — |
| 2022-09-21 | $38.62 | $56.76 | 932,500 | — | — |
| 2022-09-20 | $40.40 | $59.38 | 637,900 | — | — |
| 2022-09-19 | $40.97 | $60.21 | 1,092,300 | — | — |
| 2022-09-16 | $40.61 | $59.68 | 1,306,600 | — | — |
| 2022-09-15 | $41.97 | $61.68 | 903,200 | — | — |
| 2022-09-14 | $41.56 | $61.08 | 880,700 | — | — |
| 2022-09-13 | $41.87 | $60.95 | 689,000 | — | — |
| 2022-09-12 | $43.60 | $63.47 | 1,135,300 | — | — |
| 2022-09-09 | $43.64 | $63.52 | 961,900 | — | — |
| 2022-09-08 | $42.55 | $61.94 | 1,460,700 | — | — |
| 2022-09-07 | $41.92 | $61.02 | 978,400 | — | — |
| 2022-09-06 | $40.86 | $59.48 | 526,400 | — | — |
| 2022-09-02 | $41.51 | $60.42 | 1,039,900 | — | — |
| 2022-09-01 | $41.45 | $60.34 | 514,000 | — | — |
| 2022-08-31 | $42.40 | $61.72 | 472,500 | — | — |
| 2022-08-30 | $42.42 | $61.75 | 490,300 | — | — |
| 2022-08-29 | $43.59 | $63.45 | 643,000 | — | — |
| 2022-08-26 | $43.58 | $63.44 | 563,100 | — | — |
| 2022-08-25 | $46.23 | $67.30 | 473,700 | — | — |
| 2022-08-24 | $45.50 | $66.23 | 567,400 | — | — |
| 2022-08-23 | $45.31 | $65.96 | 391,600 | — | — |
| 2022-08-22 | $44.60 | $64.92 | 719,800 | — | — |
| 2022-08-19 | $46.31 | $67.41 | 532,800 | — | — |
| 2022-08-18 | $47.54 | $69.20 | 392,900 | — | — |
| 2022-08-17 | $47.10 | $68.56 | 683,500 | — | — |
| 2022-08-16 | $47.97 | $69.83 | 413,600 | — | — |
| 2022-08-15 | $47.22 | $68.74 | 971,600 | — | — |
| 2022-08-12 | $47.43 | $69.04 | 741,600 | — | — |
| 2022-08-11 | $45.76 | $66.61 | 603,800 | — | — |
| 2022-08-10 | $44.97 | $65.46 | 665,200 | — | — |
| 2022-08-09 | $44.18 | $64.31 | 803,300 | — | — |
| 2022-08-08 | $44.09 | $64.18 | 688,300 | — | — |
| 2022-08-05 | $43.77 | $63.71 | 447,000 | — | — |
| 2022-08-04 | $44.03 | $64.09 | 538,300 | — | — |
| 2022-08-03 | $44.09 | $64.18 | 602,400 | — | — |
| 2022-08-02 | $42.80 | $62.30 | 698,000 | — | — |
| 2022-08-01 | $43.26 | $62.97 | 834,100 | — | — |
| 2022-07-29 | $43.11 | $62.75 | 1,078,900 | — | — |
| 2022-07-28 | $44.00 | $64.05 | 1,043,700 | — | — |
| 2022-07-27 | $45.47 | $66.19 | 687,100 | — | — |
| 2022-07-26 | $43.60 | $63.47 | 576,400 | — | — |
| 2022-07-25 | $44.82 | $65.24 | 559,300 | — | — |
| 2022-07-22 | $43.84 | $63.82 | 523,700 | — | — |
| 2022-07-21 | $44.17 | $64.30 | 648,500 | — | — |
| 2022-07-20 | $44.45 | $64.70 | 714,100 | — | — |
| 2022-07-19 | $43.79 | $63.74 | 696,900 | — | — |
| 2022-07-18 | $42.43 | $61.76 | 951,900 | — | — |
| 2022-07-15 | $41.00 | $59.68 | 581,400 | — | — |
| 2022-07-14 | $39.75 | $57.86 | 488,400 | — | — |
| 2022-07-13 | $40.45 | $58.88 | 646,500 | — | — |
| 2022-07-12 | $39.95 | $58.15 | 748,200 | — | — |
| 2022-07-11 | $39.63 | $57.69 | 414,900 | — | — |
| 2022-07-08 | $40.27 | $58.62 | 638,100 | — | — |
| 2022-07-07 | $40.31 | $58.68 | 985,300 | — | — |
| 2022-07-06 | $38.94 | $56.68 | 873,000 | — | — |
| 2022-07-05 | $40.62 | $59.13 | 691,100 | — | — |
| 2022-07-01 | $40.64 | $59.16 | 839,200 | — | — |
| 2022-06-30 | $38.82 | $56.51 | 908,400 | — | — |
| 2022-06-29 | $39.83 | $57.98 | 862,400 | — | — |
| 2022-06-28 | $41.17 | $59.93 | 1,027,800 | — | — |
| 2022-06-27 | $41.43 | $60.31 | 1,100,400 | — | — |
| 2022-06-24 | $41.71 | $60.72 | 1,269,700 | — | — |
| 2022-06-23 | $38.59 | $56.17 | 1,202,800 | — | — |
| 2022-06-22 | $39.00 | $56.77 | 952,000 | — | — |
| 2022-06-21 | $39.32 | $57.24 | 974,100 | — | — |
| 2022-06-17 | $40.00 | $58.23 | 1,652,500 | — | — |
| 2022-06-16 | $38.99 | $56.76 | 1,491,000 | — | — |
| 2022-06-15 | $43.76 | $63.70 | 814,700 | — | — |
| 2022-06-14 | $42.97 | $62.55 | 775,900 | — | — |
| 2022-06-13 | $43.33 | $62.49 | 743,400 | — | — |
| 2022-06-10 | $46.71 | $67.37 | 755,100 | — | — |
| 2022-06-09 | $49.56 | $71.48 | 594,000 | — | — |
| 2022-06-08 | $51.16 | $73.78 | 561,300 | — | — |
| 2022-06-07 | $52.40 | $75.57 | 562,200 | — | — |
| 2022-06-06 | $52.01 | $75.01 | 475,600 | — | — |
| 2022-06-03 | $50.93 | $73.45 | 552,100 | — | — |
| 2022-06-02 | $51.41 | $74.14 | 696,500 | — | — |
| 2022-06-01 | $50.45 | $72.76 | 556,300 | — | — |
| 2022-05-31 | $51.11 | $73.71 | 478,400 | — | — |
| 2022-05-27 | $51.24 | $73.90 | 489,900 | — | — |
| 2022-05-26 | $50.25 | $72.47 | 575,000 | — | — |
| 2022-05-25 | $48.20 | $69.51 | 781,600 | — | — |
| 2022-05-24 | $45.88 | $66.17 | 873,800 | — | — |
| 2022-05-23 | $48.08 | $69.34 | 891,300 | — | — |
| 2022-05-20 | $47.38 | $68.33 | 764,800 | — | — |
| 2022-05-19 | $48.00 | $69.23 | 987,300 | — | — |
| 2022-05-18 | $48.85 | $70.45 | 1,076,500 | — | — |
| 2022-05-17 | $51.10 | $73.70 | 628,300 | — | — |
| 2022-05-16 | $49.47 | $71.35 | 1,041,700 | — | — |
| 2022-05-13 | $49.70 | $71.68 | 727,000 | — | — |
| 2022-05-12 | $47.64 | $68.71 | 1,033,700 | — | — |
| 2022-05-11 | $48.98 | $70.64 | 759,200 | — | — |
| 2022-05-10 | $50.81 | $73.28 | 1,114,300 | — | — |
| 2022-05-09 | $48.93 | $70.57 | 844,500 | — | — |
| 2022-05-06 | $52.94 | $76.35 | 683,400 | — | — |
| 2022-05-05 | $52.95 | $76.37 | 747,000 | — | — |
| 2022-05-04 | $54.65 | $78.82 | 946,200 | — | — |
| 2022-05-03 | $54.68 | $78.86 | 691,800 | — | — |
| 2022-05-02 | $55.79 | $80.46 | 1,025,800 | — | — |
| 2022-04-29 | $55.48 | $80.01 | 966,700 | — | — |
| 2022-04-28 | $55.62 | $80.22 | 963,900 | — | — |
| 2022-04-27 | $54.44 | $78.51 | 858,600 | — | — |
| 2022-04-26 | $53.36 | $76.96 | 905,500 | — | — |
| 2022-04-25 | $54.59 | $78.73 | 979,100 | — | — |
| 2022-04-22 | $53.13 | $76.63 | 954,800 | — | — |
| 2022-04-21 | $54.11 | $78.04 | 1,522,400 | — | — |
| 2022-04-20 | $55.79 | $80.46 | 1,560,600 | — | — |
| 2022-04-19 | $55.28 | $79.73 | 700,300 | — | — |
| 2022-04-18 | $53.50 | $77.16 | 586,400 | — | — |
| 2022-04-14 | $52.92 | $76.32 | 532,900 | — | — |
| 2022-04-13 | $52.75 | $76.08 | 594,700 | — | — |
| 2022-04-12 | $50.31 | $72.56 | 830,400 | — | — |
| 2022-04-11 | $50.12 | $72.28 | 1,581,700 | — | — |
| 2022-04-08 | $49.16 | $70.90 | 1,171,600 | — | — |
| 2022-04-07 | $50.29 | $72.53 | 1,792,300 | — | — |
| 2022-04-06 | $51.57 | $74.38 | 812,500 | — | — |
| 2022-04-05 | $54.60 | $78.75 | 720,500 | — | — |
| 2022-04-04 | $56.16 | $81.00 | 818,400 | — | — |
| 2022-04-01 | $56.03 | $80.81 | 751,000 | — | — |
| 2022-03-31 | $57.94 | $83.56 | 839,300 | — | — |
| 2022-03-30 | $58.20 | $83.94 | 500,600 | — | — |
| 2022-03-29 | $59.07 | $85.19 | 545,800 | — | — |
| 2022-03-28 | $57.49 | $82.91 | 442,100 | — | — |
| 2022-03-25 | $58.48 | $84.34 | 942,600 | — | — |
| 2022-03-24 | $58.00 | $83.65 | 553,700 | — | — |
| 2022-03-23 | $56.49 | $81.47 | 581,500 | — | — |
| 2022-03-22 | $58.33 | $84.12 | 561,900 | — | — |
| 2022-03-21 | $57.40 | $82.78 | 553,600 | — | — |
| 2022-03-18 | $58.27 | $84.04 | 899,600 | — | — |
| 2022-03-17 | $58.10 | $83.79 | 1,014,400 | — | — |
| 2022-03-16 | $57.83 | $83.40 | 1,186,400 | — | — |
| 2022-03-15 | $55.03 | $79.37 | 865,000 | — | — |
| 2022-03-14 | $53.20 | $76.73 | 589,800 | — | — |
| 2022-03-11 | $53.70 | $76.87 | 2,260,900 | — | — |
| 2022-03-10 | $52.66 | $75.38 | 649,600 | — | — |
| 2022-03-09 | $51.80 | $74.15 | 921,500 | — | — |
| 2022-03-08 | $49.22 | $70.46 | 710,700 | — | — |
| 2022-03-07 | $46.31 | $66.29 | 959,200 | — | — |
| 2022-03-04 | $51.42 | $73.61 | 814,400 | — | — |
| 2022-03-03 | $53.80 | $77.01 | 497,000 | — | — |
| 2022-03-02 | $55.48 | $79.42 | 750,000 | — | — |
| 2022-03-01 | $52.87 | $75.68 | 675,200 | — | — |
| 2022-02-28 | $56.05 | $80.23 | 989,200 | — | — |
| 2022-02-25 | $57.20 | $81.88 | 1,060,000 | — | — |
| 2022-02-24 | $55.74 | $79.79 | 777,300 | — | — |
| 2022-02-23 | $56.40 | $80.74 | 917,400 | — | — |
| 2022-02-22 | $58.59 | $83.87 | 720,000 | — | — |
| 2022-02-18 | $59.00 | $84.46 | 748,000 | — | — |
| 2022-02-17 | $59.97 | $85.85 | 997,300 | — | — |
| 2022-02-16 | $61.79 | $88.45 | 1,165,700 | — | — |
| 2022-02-15 | $62.06 | $88.84 | 1,147,800 | — | — |
| 2022-02-14 | $58.59 | $83.87 | 962,500 | — | — |
| 2022-02-11 | $58.83 | $84.21 | 897,900 | — | — |
| 2022-02-10 | $60.66 | $86.83 | 1,322,900 | — | — |
| 2022-02-09 | $60.70 | $86.89 | 1,163,700 | — | — |
| 2022-02-08 | $59.53 | $85.22 | 764,500 | — | — |
| 2022-02-07 | $57.22 | $81.91 | 422,100 | — | — |
| 2022-02-04 | $55.49 | $79.43 | 550,700 | — | — |
| 2022-02-03 | $55.27 | $79.12 | 288,400 | — | — |
| 2022-02-02 | $56.11 | $80.32 | 771,100 | — | — |
| 2022-02-01 | $57.81 | $82.75 | 521,000 | — | — |
| 2022-01-31 | $56.80 | $81.31 | 1,496,900 | — | — |
| 2022-01-28 | $54.61 | $78.17 | 458,500 | — | — |
| 2022-01-27 | $53.75 | $76.94 | 646,700 | — | — |
| 2022-01-26 | $55.19 | $79.00 | 570,800 | — | — |
| 2022-01-25 | $54.85 | $78.52 | 622,800 | — | — |
| 2022-01-24 | $54.92 | $78.62 | 1,314,400 | — | — |
| 2022-01-21 | $53.64 | $76.78 | 705,800 | — | — |
| 2022-01-20 | $53.82 | $77.04 | 609,400 | — | — |
| 2022-01-19 | $53.61 | $76.74 | 473,700 | — | — |
| 2022-01-18 | $54.55 | $78.09 | 1,060,700 | — | — |
| 2022-01-14 | $56.32 | $80.62 | 722,000 | — | — |
| 2022-01-13 | $56.68 | $81.14 | 476,600 | — | — |
| 2022-01-12 | $56.27 | $80.55 | 532,700 | — | — |
| 2022-01-11 | $57.29 | $82.01 | 470,300 | — | — |
| 2022-01-10 | $56.69 | $81.15 | 1,161,400 | — | — |
| 2022-01-07 | $57.58 | $82.42 | 1,077,700 | — | — |
| 2022-01-06 | $57.13 | $81.78 | 730,800 | — | — |
| 2022-01-05 | $57.00 | $81.59 | 715,100 | — | — |
| 2022-01-04 | $58.60 | $83.88 | 682,900 | — | — |
| 2022-01-03 | $56.93 | $81.49 | 952,700 | — | — |