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
- 2000-06-07 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 | $37.60 | $37.60 | 8,140 | — | — |
| 2022-12-29 | $38.00 | $38.00 | 13,550 | — | — |
| 2022-12-28 | $39.40 | $39.40 | 4,190 | — | — |
| 2022-12-27 | $40.90 | $40.90 | 790 | — | — |
| 2022-12-23 | $42.20 | $42.20 | 830 | — | — |
| 2022-12-22 | $41.20 | $41.20 | 1,490 | — | — |
| 2022-12-21 | $43.20 | $43.20 | 1,000 | — | — |
| 2022-12-20 | $42.10 | $42.10 | 1,410 | — | — |
| 2022-12-19 | $43.10 | $43.10 | 2,070 | — | — |
| 2022-12-16 | $43.00 | $43.00 | 11,380 | — | — |
| 2022-12-15 | $45.10 | $45.10 | 2,160 | — | — |
| 2022-12-14 | $47.10 | $47.10 | 3,960 | — | — |
| 2022-12-13 | $48.40 | $48.40 | 2,830 | — | — |
| 2022-12-12 | $47.90 | $47.90 | 3,480 | — | — |
| 2022-12-09 | $48.10 | $48.10 | 2,750 | — | — |
| 2022-12-08 | $45.60 | $45.60 | 1,290 | — | — |
| 2022-12-07 | $46.20 | $46.20 | 1,350 | — | — |
| 2022-12-06 | $46.00 | $46.00 | 4,840 | — | — |
| 2022-12-05 | $44.50 | $44.50 | 2,140 | — | — |
| 2022-12-02 | $45.90 | $45.90 | 2,160 | — | — |
| 2022-12-01 | $44.20 | $44.20 | 2,220 | — | — |
| 2022-11-30 | $44.00 | $44.00 | 7,960 | — | — |
| 2022-11-29 | $41.00 | $41.00 | 9,450 | — | — |
| 2022-11-28 | $43.30 | $43.30 | 2,740 | — | — |
| 2022-11-25 | $45.30 | $45.30 | 590 | — | — |
| 2022-11-23 | $46.60 | $46.60 | 2,010 | — | — |
| 2022-11-22 | $46.80 | $46.80 | 1,090 | — | — |
| 2022-11-21 | $47.00 | $47.00 | 1,920 | — | — |
| 2022-11-18 | $48.30 | $48.30 | 1,690 | — | — |
| 2022-11-17 | $47.10 | $47.10 | 1,430 | — | — |
| 2022-11-16 | $46.80 | $46.80 | 1,000 | — | — |
| 2022-11-15 | $46.90 | $46.90 | 1,330 | — | — |
| 2022-11-14 | $44.50 | $44.50 | 1,010 | — | — |
| 2022-11-11 | $45.10 | $45.10 | 3,470 | — | — |
| 2022-11-10 | $47.80 | $47.80 | 1,990 | — | — |
| 2022-11-09 | $46.40 | $46.40 | 3,100 | — | — |
| 2022-11-08 | $49.70 | $49.70 | 3,290 | — | — |
| 2022-11-07 | $48.20 | $48.20 | 1,880 | — | — |
| 2022-11-04 | $47.30 | $47.30 | 2,920 | — | — |
| 2022-11-03 | $48.90 | $48.90 | 3,450 | — | — |
| 2022-11-02 | $49.20 | $49.20 | 2,970 | — | — |
| 2022-11-01 | $50.50 | $50.50 | 2,200 | — | — |
| 2022-10-31 | $49.70 | $49.70 | 2,810 | — | — |
| 2022-10-28 | $49.60 | $49.60 | 1,580 | — | — |
| 2022-10-27 | $47.90 | $47.90 | 2,910 | — | — |
| 2022-10-26 | $47.60 | $47.60 | 2,630 | — | — |
| 2022-10-25 | $47.80 | $47.80 | 5,780 | — | — |
| 2022-10-24 | $45.20 | $45.20 | 2,440 | — | — |
| 2022-10-21 | $44.10 | $44.10 | 4,970 | — | — |
| 2022-10-20 | $41.40 | $41.40 | 1,940 | — | — |
| 2022-10-19 | $40.60 | $40.60 | 3,700 | — | — |
| 2022-10-18 | $38.60 | $38.60 | 22,360 | — | — |
| 2022-10-17 | $36.50 | $36.50 | 9,890 | — | — |
| 2022-10-14 | $38.40 | $38.40 | 2,390 | — | — |
| 2022-10-13 | $39.70 | $39.70 | 3,010 | — | — |
| 2022-10-12 | $38.50 | $38.50 | 1,690 | — | — |
| 2022-10-11 | $37.90 | $37.90 | 2,140 | — | — |
| 2022-10-10 | $38.30 | $38.30 | 3,820 | — | — |
| 2022-10-07 | $39.70 | $39.70 | 1,960 | — | — |
| 2022-10-06 | $42.30 | $42.30 | 3,540 | — | — |
| 2022-10-05 | $43.60 | $43.60 | 1,780 | — | — |
| 2022-10-04 | $44.10 | $44.10 | 4,450 | — | — |
| 2022-10-03 | $44.90 | $44.90 | 2,600 | — | — |
| 2022-09-30 | $42.50 | $42.50 | 2,700 | — | — |
| 2022-09-29 | $42.50 | $42.50 | 2,400 | — | — |
| 2022-09-28 | $44.70 | $44.70 | 1,510 | — | — |
| 2022-09-27 | $42.30 | $42.30 | 2,670 | — | — |
| 2022-09-26 | $42.80 | $42.80 | 2,230 | — | — |
| 2022-09-23 | $43.80 | $43.80 | 3,100 | — | — |
| 2022-09-22 | $48.10 | $48.10 | 2,740 | — | — |
| 2022-09-21 | $49.30 | $49.30 | 7,190 | — | — |
| 2022-09-20 | $51.00 | $51.00 | 13,730 | — | — |
| 2022-09-19 | $51.20 | $51.20 | 10,040 | — | — |
| 2022-09-16 | $48.10 | $48.10 | 23,150 | — | — |
| 2022-09-15 | $46.80 | $46.80 | 6,390 | — | — |
| 2022-09-14 | $47.10 | $47.10 | 5,350 | — | — |
| 2022-09-13 | $45.60 | $45.60 | 4,520 | — | — |
| 2022-09-12 | $46.80 | $46.80 | 3,820 | — | — |
| 2022-09-09 | $45.60 | $45.60 | 4,650 | — | — |
| 2022-09-08 | $42.60 | $42.60 | 4,040 | — | — |
| 2022-09-07 | $41.60 | $41.60 | 7,350 | — | — |
| 2022-09-06 | $41.00 | $41.00 | 5,710 | — | — |
| 2022-09-02 | $41.10 | $41.10 | 4,160 | — | — |
| 2022-09-01 | $40.40 | $40.40 | 5,840 | — | — |
| 2022-08-31 | $41.90 | $41.90 | 3,720 | — | — |
| 2022-08-30 | $42.80 | $42.80 | 4,990 | — | — |
| 2022-08-29 | $41.20 | $41.20 | 1,870 | — | — |
| 2022-08-26 | $40.70 | $40.70 | 7,400 | — | — |
| 2022-08-25 | $41.40 | $41.40 | 2,290 | — | — |
| 2022-08-24 | $40.90 | $40.90 | 2,260 | — | — |
| 2022-08-23 | $40.70 | $40.70 | 3,200 | — | — |
| 2022-08-22 | $41.00 | $41.00 | 2,510 | — | — |
| 2022-08-19 | $42.50 | $42.50 | 3,630 | — | — |
| 2022-08-18 | $45.00 | $45.00 | 4,600 | — | — |
| 2022-08-17 | $45.00 | $45.00 | 13,860 | — | — |
| 2022-08-16 | $45.50 | $45.50 | 10,360 | — | — |
| 2022-08-15 | $47.80 | $47.80 | 7,480 | — | — |
| 2022-08-12 | $50.80 | $50.80 | 6,340 | — | — |
| 2022-08-11 | $51.00 | $51.00 | 9,130 | — | — |
| 2022-08-10 | $50.60 | $50.60 | 12,330 | — | — |
| 2022-08-09 | $41.90 | $41.90 | 6,300 | — | — |
| 2022-08-08 | $41.70 | $41.70 | 4,290 | — | — |
| 2022-08-05 | $41.20 | $41.20 | 4,600 | — | — |
| 2022-08-04 | $40.60 | $40.60 | 5,170 | — | — |
| 2022-08-03 | $39.50 | $39.50 | 3,800 | — | — |
| 2022-08-02 | $37.20 | $37.20 | 5,210 | — | — |
| 2022-08-01 | $36.30 | $36.30 | 8,660 | — | — |
| 2022-07-29 | $35.10 | $35.10 | 4,340 | — | — |
| 2022-07-28 | $36.10 | $36.10 | 3,760 | — | — |
| 2022-07-27 | $36.70 | $36.70 | 5,770 | — | — |
| 2022-07-26 | $36.50 | $36.50 | 7,330 | — | — |
| 2022-07-25 | $38.30 | $38.30 | 6,370 | — | — |
| 2022-07-22 | $36.50 | $36.50 | 4,760 | — | — |
| 2022-07-21 | $38.00 | $38.00 | 5,810 | — | — |
| 2022-07-20 | $39.30 | $39.30 | 5,460 | — | — |
| 2022-07-19 | $37.60 | $37.60 | 8,390 | — | — |
| 2022-07-18 | $35.80 | $35.80 | 14,980 | — | — |
| 2022-07-15 | $37.30 | $37.30 | 3,000 | — | — |
| 2022-07-14 | $36.40 | $36.40 | 4,570 | — | — |
| 2022-07-13 | $37.50 | $37.50 | 11,920 | — | — |
| 2022-07-12 | $37.60 | $37.60 | 7,660 | — | — |
| 2022-07-11 | $38.40 | $38.40 | 12,560 | — | — |
| 2022-07-08 | $41.60 | $41.60 | 7,910 | — | — |
| 2022-07-07 | $43.40 | $43.40 | 4,540 | — | — |
| 2022-07-06 | $41.60 | $41.60 | 6,000 | — | — |
| 2022-07-05 | $42.20 | $42.20 | 10,320 | — | — |
| 2022-07-01 | $43.00 | $43.00 | 8,040 | — | — |
| 2022-06-30 | $42.80 | $42.80 | 11,810 | — | — |
| 2022-06-29 | $44.00 | $44.00 | 19,130 | — | — |
| 2022-06-28 | $46.10 | $46.10 | 11,740 | — | — |
| 2022-06-27 | $46.50 | $46.50 | 25,320 | — | — |
| 2022-06-24 | $44.50 | $44.50 | 184,890 | — | — |
| 2022-06-23 | $45.40 | $45.40 | 24,020 | — | — |
| 2022-06-22 | $49.50 | $49.50 | 23,900 | — | — |
| 2022-06-21 | $52.10 | $52.10 | 16,520 | — | — |
| 2022-06-17 | $53.40 | $53.40 | 18,430 | — | — |
| 2022-06-16 | $52.20 | $52.20 | 10,830 | — | — |
| 2022-06-15 | $51.80 | $51.80 | 48,100 | — | — |
| 2022-06-14 | $49.30 | $49.30 | 20,930 | — | — |
| 2022-06-13 | $49.40 | $49.40 | 20,520 | — | — |
| 2022-06-10 | $52.60 | $52.60 | 17,840 | — | — |
| 2022-06-09 | $52.60 | $52.60 | 9,680 | — | — |
| 2022-06-08 | $53.70 | $53.70 | 16,680 | — | — |
| 2022-06-07 | $52.50 | $52.50 | 20,590 | — | — |
| 2022-06-06 | $53.00 | $53.00 | 36,890 | — | — |
| 2022-06-03 | $61.40 | $61.40 | 11,600 | — | — |
| 2022-06-02 | $65.20 | $65.20 | 11,970 | — | — |
| 2022-06-01 | $64.30 | $64.30 | 11,580 | — | — |
| 2022-05-31 | $65.50 | $65.50 | 24,450 | — | — |
| 2022-05-27 | $66.10 | $66.10 | 11,850 | — | — |
| 2022-05-26 | $62.30 | $62.30 | 15,260 | — | — |
| 2022-05-25 | $60.10 | $60.10 | 23,740 | — | — |
| 2022-05-24 | $61.30 | $61.30 | 11,220 | — | — |
| 2022-05-23 | $65.80 | $65.80 | 9,410 | — | — |
| 2022-05-20 | $65.10 | $65.10 | 12,100 | — | — |
| 2022-05-19 | $66.00 | $66.00 | 7,720 | — | — |
| 2022-05-18 | $65.30 | $65.30 | 8,070 | — | — |
| 2022-05-17 | $68.80 | $68.80 | 7,210 | — | — |
| 2022-05-16 | $66.30 | $66.30 | 48,900 | — | — |
| 2022-05-13 | $64.60 | $64.60 | 18,930 | — | — |
| 2022-05-12 | $62.10 | $62.10 | 16,670 | — | — |
| 2022-05-11 | $60.00 | $60.00 | 18,100 | — | — |
| 2022-05-10 | $61.00 | $61.00 | 15,940 | — | — |
| 2022-05-09 | $62.20 | $62.20 | 20,050 | — | — |
| 2022-05-06 | $66.90 | $66.90 | 17,810 | — | — |
| 2022-05-05 | $63.00 | $63.00 | 16,390 | — | — |
| 2022-05-04 | $61.00 | $61.00 | 12,690 | — | — |
| 2022-05-03 | $60.10 | $60.10 | 16,330 | — | — |
| 2022-05-02 | $62.30 | $62.30 | 20,180 | — | — |
| 2022-04-29 | $60.40 | $60.40 | 10,200 | — | — |
| 2022-04-28 | $60.90 | $60.90 | 8,560 | — | — |
| 2022-04-27 | $60.50 | $60.50 | 5,770 | — | — |
| 2022-04-26 | $58.50 | $58.50 | 9,100 | — | — |
| 2022-04-25 | $61.70 | $61.70 | 6,750 | — | — |
| 2022-04-22 | $58.80 | $58.80 | 7,620 | — | — |
| 2022-04-21 | $62.50 | $62.50 | 8,220 | — | — |
| 2022-04-20 | $63.90 | $63.90 | 6,030 | — | — |
| 2022-04-19 | $63.20 | $63.20 | 9,400 | — | — |
| 2022-04-18 | $61.00 | $61.00 | 8,830 | — | — |
| 2022-04-14 | $60.20 | $60.20 | 11,310 | — | — |
| 2022-04-13 | $61.70 | $61.70 | 7,760 | — | — |
| 2022-04-12 | $60.40 | $60.40 | 20,370 | — | — |
| 2022-04-11 | $60.60 | $60.60 | 6,800 | — | — |
| 2022-04-08 | $58.40 | $58.40 | 6,570 | — | — |
| 2022-04-07 | $57.50 | $57.50 | 5,830 | — | — |
| 2022-04-06 | $55.60 | $55.60 | 10,200 | — | — |
| 2022-04-05 | $56.40 | $56.40 | 8,700 | — | — |
| 2022-04-04 | $56.40 | $56.40 | 10,860 | — | — |
| 2022-04-01 | $53.50 | $53.50 | 5,910 | — | — |
| 2022-03-31 | $51.50 | $51.50 | 4,010 | — | — |
| 2022-03-30 | $51.40 | $51.40 | 3,310 | — | — |
| 2022-03-29 | $52.80 | $52.80 | 8,480 | — | — |
| 2022-03-28 | $49.90 | $49.90 | 3,160 | — | — |
| 2022-03-25 | $50.40 | $50.40 | 14,810 | — | — |
| 2022-03-24 | $49.50 | $49.50 | 8,400 | — | — |
| 2022-03-23 | $46.20 | $46.20 | 4,790 | — | — |
| 2022-03-22 | $46.10 | $46.10 | 7,700 | — | — |
| 2022-03-21 | $45.20 | $45.20 | 3,460 | — | — |
| 2022-03-18 | $45.20 | $45.20 | 11,900 | — | — |
| 2022-03-17 | $43.00 | $43.00 | 6,500 | — | — |
| 2022-03-16 | $43.00 | $43.00 | 7,870 | — | — |
| 2022-03-15 | $41.70 | $41.70 | 2,830 | — | — |
| 2022-03-14 | $42.20 | $42.20 | 2,950 | — | — |
| 2022-03-11 | $42.00 | $42.00 | 8,350 | — | — |
| 2022-03-10 | $43.80 | $43.80 | 5,890 | — | — |
| 2022-03-09 | $44.00 | $44.00 | 2,800 | — | — |
| 2022-03-08 | $43.00 | $43.00 | 4,940 | — | — |
| 2022-03-07 | $42.50 | $42.50 | 5,530 | — | — |
| 2022-03-04 | $44.50 | $44.50 | 4,450 | — | — |
| 2022-03-03 | $45.40 | $45.40 | 8,220 | — | — |
| 2022-03-02 | $47.90 | $47.90 | 11,890 | — | — |
| 2022-03-01 | $46.00 | $46.00 | 5,370 | — | — |
| 2022-02-28 | $45.00 | $45.00 | 2,950 | — | — |
| 2022-02-25 | $43.90 | $43.90 | 5,610 | — | — |
| 2022-02-24 | $44.40 | $44.40 | 4,460 | — | — |
| 2022-02-23 | $42.10 | $42.10 | 3,560 | — | — |
| 2022-02-22 | $42.50 | $42.50 | 7,640 | — | — |
| 2022-02-18 | $42.50 | $42.50 | 4,040 | — | — |
| 2022-02-17 | $44.50 | $44.50 | 3,770 | — | — |
| 2022-02-16 | $47.30 | $47.30 | 6,480 | — | — |
| 2022-02-15 | $45.80 | $45.80 | 4,440 | — | — |
| 2022-02-14 | $42.70 | $42.70 | 2,370 | — | — |
| 2022-02-11 | $44.50 | $44.50 | 3,760 | — | — |
| 2022-02-10 | $45.90 | $45.90 | 7,560 | — | — |
| 2022-02-09 | $46.00 | $46.00 | 3,190 | — | — |
| 2022-02-08 | $44.10 | $44.10 | 2,030 | — | — |
| 2022-02-07 | $44.10 | $44.10 | 3,310 | — | — |
| 2022-02-04 | $44.00 | $44.00 | 6,380 | — | — |
| 2022-02-03 | $42.00 | $42.00 | 8,020 | — | — |
| 2022-02-02 | $46.20 | $46.20 | 18,450 | — | — |
| 2022-02-01 | $46.00 | $46.00 | 12,080 | — | — |
| 2022-01-31 | $45.00 | $45.00 | 5,260 | — | — |
| 2022-01-28 | $42.40 | $42.40 | 12,770 | — | — |
| 2022-01-27 | $42.80 | $42.80 | 45,820 | — | — |
| 2022-01-26 | $43.60 | $43.60 | 27,340 | — | — |
| 2022-01-25 | $41.60 | $41.60 | 30,450 | — | — |
| 2022-01-24 | $34.80 | $34.80 | 9,880 | — | — |
| 2022-01-21 | $32.70 | $32.70 | 4,040 | — | — |
| 2022-01-20 | $34.00 | $34.00 | 5,180 | — | — |
| 2022-01-19 | $35.70 | $35.70 | 19,750 | — | — |
| 2022-01-18 | $36.30 | $36.30 | 5,000 | — | — |
| 2022-01-14 | $38.00 | $38.00 | 11,550 | — | — |
| 2022-01-13 | $40.50 | $40.50 | 15,850 | — | — |
| 2022-01-12 | $40.70 | $40.70 | 12,700 | — | — |
| 2022-01-11 | $39.00 | $39.00 | 8,990 | — | — |
| 2022-01-10 | $37.60 | $37.60 | 6,920 | — | — |
| 2022-01-07 | $38.80 | $38.80 | 11,310 | — | — |
| 2022-01-06 | $37.50 | $37.50 | 2,790 | — | — |
| 2022-01-05 | $36.30 | $36.30 | 9,520 | — | — |
| 2022-01-04 | $36.40 | $36.40 | 12,760 | — | — |
| 2022-01-03 | $37.30 | $37.30 | 16,580 | — | — |