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
- 2012-03-02 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 | $48.60 | $48.60 | 6,850 | — | — |
| 2022-12-29 | $48.60 | $48.60 | 11,055 | — | — |
| 2022-12-28 | $46.40 | $46.40 | 3,580 | — | — |
| 2022-12-27 | $47.00 | $47.00 | 4,465 | — | — |
| 2022-12-23 | $49.00 | $49.00 | 3,970 | — | — |
| 2022-12-22 | $48.80 | $48.80 | 11,445 | — | — |
| 2022-12-21 | $50.40 | $50.40 | 14,855 | — | — |
| 2022-12-20 | $52.00 | $52.00 | 29,965 | — | — |
| 2022-12-19 | $45.40 | $45.40 | 14,470 | — | — |
| 2022-12-16 | $42.60 | $42.60 | 12,785 | — | — |
| 2022-12-15 | $39.40 | $39.40 | 4,730 | — | — |
| 2022-12-14 | $40.40 | $40.40 | 3,855 | — | — |
| 2022-12-13 | $41.40 | $41.40 | 7,315 | — | — |
| 2022-12-12 | $41.00 | $41.00 | 4,090 | — | — |
| 2022-12-09 | $41.40 | $41.40 | 1,615 | — | — |
| 2022-12-08 | $40.20 | $40.20 | 4,665 | — | — |
| 2022-12-07 | $41.40 | $41.40 | 4,825 | — | — |
| 2022-12-06 | $41.80 | $41.80 | 6,125 | — | — |
| 2022-12-05 | $41.80 | $41.80 | 4,115 | — | — |
| 2022-12-02 | $44.80 | $44.80 | 5,320 | — | — |
| 2022-12-01 | $45.20 | $45.20 | 5,600 | — | — |
| 2022-11-30 | $47.60 | $47.60 | 16,005 | — | — |
| 2022-11-29 | $43.00 | $43.00 | 2,450 | — | — |
| 2022-11-28 | $44.20 | $44.20 | 7,700 | — | — |
| 2022-11-25 | $46.20 | $46.20 | 9,550 | — | — |
| 2022-11-23 | $44.60 | $44.60 | 8,985 | — | — |
| 2022-11-22 | $43.40 | $43.40 | 13,435 | — | — |
| 2022-11-21 | $39.60 | $39.60 | 10,630 | — | — |
| 2022-11-18 | $38.60 | $38.60 | 5,575 | — | — |
| 2022-11-17 | $39.40 | $39.40 | 12,610 | — | — |
| 2022-11-16 | $38.80 | $38.80 | 10,930 | — | — |
| 2022-11-15 | $35.20 | $35.20 | 3,500 | — | — |
| 2022-11-14 | $33.20 | $33.20 | 2,750 | — | — |
| 2022-11-11 | $34.20 | $34.20 | 3,230 | — | — |
| 2022-11-10 | $32.60 | $32.60 | 3,865 | — | — |
| 2022-11-09 | $33.80 | $33.80 | 3,835 | — | — |
| 2022-11-08 | $35.20 | $35.20 | 4,075 | — | — |
| 2022-11-07 | $36.00 | $36.00 | 4,885 | — | — |
| 2022-11-04 | $35.80 | $35.80 | 4,450 | — | — |
| 2022-11-03 | $37.00 | $37.00 | 2,920 | — | — |
| 2022-11-02 | $38.60 | $38.60 | 4,375 | — | — |
| 2022-11-01 | $39.40 | $39.40 | 4,205 | — | — |
| 2022-10-31 | $39.80 | $39.80 | 7,110 | — | — |
| 2022-10-28 | $39.20 | $39.20 | 5,375 | — | — |
| 2022-10-27 | $38.00 | $38.00 | 1,905 | — | — |
| 2022-10-26 | $38.00 | $38.00 | 8,380 | — | — |
| 2022-10-25 | $37.80 | $37.80 | 12,525 | — | — |
| 2022-10-24 | $37.80 | $37.80 | 6,185 | — | — |
| 2022-10-21 | $35.60 | $35.60 | 9,375 | — | — |
| 2022-10-20 | $35.60 | $35.60 | 21,765 | — | — |
| 2022-10-19 | $29.00 | $29.00 | 4,500 | — | — |
| 2022-10-18 | $29.00 | $29.00 | 5,395 | — | — |
| 2022-10-17 | $28.00 | $28.00 | 3,790 | — | — |
| 2022-10-14 | $29.60 | $29.60 | 2,110 | — | — |
| 2022-10-13 | $30.20 | $30.20 | 2,830 | — | — |
| 2022-10-12 | $30.00 | $30.00 | 900 | — | — |
| 2022-10-11 | $30.20 | $30.20 | 2,430 | — | — |
| 2022-10-10 | $32.00 | $32.00 | 6,980 | — | — |
| 2022-10-07 | $31.00 | $31.00 | 1,670 | — | — |
| 2022-10-06 | $33.40 | $33.40 | 2,570 | — | — |
| 2022-10-05 | $31.20 | $31.20 | 3,475 | — | — |
| 2022-10-04 | $29.20 | $29.20 | 2,465 | — | — |
| 2022-10-03 | $27.80 | $27.80 | 3,420 | — | — |
| 2022-09-30 | $27.20 | $27.20 | 5,865 | — | — |
| 2022-09-29 | $28.80 | $28.80 | 6,515 | — | — |
| 2022-09-28 | $28.40 | $28.40 | 10,690 | — | — |
| 2022-09-27 | $30.00 | $30.00 | 2,480 | — | — |
| 2022-09-26 | $30.20 | $30.20 | 4,120 | — | — |
| 2022-09-23 | $31.40 | $31.40 | 7,470 | — | — |
| 2022-09-22 | $32.60 | $32.60 | 1,920 | — | — |
| 2022-09-21 | $33.80 | $33.80 | 2,045 | — | — |
| 2022-09-20 | $33.00 | $33.00 | 2,480 | — | — |
| 2022-09-19 | $34.20 | $34.20 | 4,360 | — | — |
| 2022-09-16 | $33.20 | $33.20 | 3,305 | — | — |
| 2022-09-15 | $35.00 | $35.00 | 3,080 | — | — |
| 2022-09-14 | $35.40 | $35.40 | 3,450 | — | — |
| 2022-09-13 | $35.40 | $35.40 | 5,820 | — | — |
| 2022-09-12 | $35.00 | $35.00 | 6,065 | — | — |
| 2022-09-09 | $35.20 | $35.20 | 5,290 | — | — |
| 2022-09-08 | $34.00 | $34.00 | 1,150 | — | — |
| 2022-09-07 | $33.00 | $33.00 | 1,325 | — | — |
| 2022-09-06 | $33.60 | $33.60 | 4,865 | — | — |
| 2022-09-02 | $33.00 | $33.00 | 7,960 | — | — |
| 2022-09-01 | $32.80 | $32.80 | 3,795 | — | — |
| 2022-08-31 | $33.80 | $33.80 | 8,210 | — | — |
| 2022-08-30 | $33.20 | $33.20 | 6,500 | — | — |
| 2022-08-29 | $32.20 | $32.20 | 4,035 | — | — |
| 2022-08-26 | $33.80 | $33.80 | 4,770 | — | — |
| 2022-08-25 | $34.60 | $34.60 | 2,495 | — | — |
| 2022-08-24 | $33.60 | $33.60 | 9,440 | — | — |
| 2022-08-23 | $31.80 | $31.80 | 8,280 | — | — |
| 2022-08-22 | $32.00 | $32.00 | 29,365 | — | — |
| 2022-08-19 | $37.60 | $37.60 | 5,795 | — | — |
| 2022-08-18 | $38.20 | $38.20 | 2,700 | — | — |
| 2022-08-17 | $37.40 | $37.40 | 10,305 | — | — |
| 2022-08-16 | $39.40 | $39.40 | 6,065 | — | — |
| 2022-08-15 | $40.20 | $40.20 | 6,405 | — | — |
| 2022-08-12 | $41.00 | $41.00 | 4,755 | — | — |
| 2022-08-11 | $40.40 | $40.40 | 6,350 | — | — |
| 2022-08-10 | $40.40 | $40.40 | 5,680 | — | — |
| 2022-08-09 | $40.20 | $40.20 | 5,405 | — | — |
| 2022-08-08 | $40.60 | $40.60 | 8,260 | — | — |
| 2022-08-05 | $40.60 | $40.60 | 12,680 | — | — |
| 2022-08-04 | $41.00 | $41.00 | 10,950 | — | — |
| 2022-08-03 | $39.40 | $39.40 | 7,805 | — | — |
| 2022-08-02 | $38.80 | $38.80 | 9,220 | — | — |
| 2022-08-01 | $40.00 | $40.00 | 7,695 | — | — |
| 2022-07-29 | $40.60 | $40.60 | 31,120 | — | — |
| 2022-07-28 | $45.60 | $45.60 | 3,620 | — | — |
| 2022-07-27 | $43.40 | $43.40 | 350 | — | — |
| 2022-07-26 | $45.00 | $45.00 | 3,745 | — | — |
| 2022-07-25 | $44.60 | $44.60 | 2,200 | — | — |
| 2022-07-22 | $43.40 | $43.40 | 1,540 | — | — |
| 2022-07-21 | $47.00 | $47.00 | 1,805 | — | — |
| 2022-07-20 | $43.40 | $43.40 | 2,405 | — | — |
| 2022-07-19 | $42.20 | $42.20 | 1,585 | — | — |
| 2022-07-18 | $43.40 | $43.40 | 2,445 | — | — |
| 2022-07-15 | $41.40 | $41.40 | 1,740 | — | — |
| 2022-07-14 | $42.40 | $42.40 | 2,315 | — | — |
| 2022-07-13 | $43.00 | $43.00 | 1,040 | — | — |
| 2022-07-12 | $43.00 | $43.00 | 1,700 | — | — |
| 2022-07-11 | $46.20 | $46.20 | 1,765 | — | — |
| 2022-07-08 | $47.60 | $47.60 | 1,640 | — | — |
| 2022-07-07 | $45.20 | $45.20 | 1,855 | — | — |
| 2022-07-06 | $45.40 | $45.40 | 3,725 | — | — |
| 2022-07-05 | $42.40 | $42.40 | 1,995 | — | — |
| 2022-07-01 | $40.20 | $40.20 | 645 | — | — |
| 2022-06-30 | $41.00 | $41.00 | 1,755 | — | — |
| 2022-06-29 | $41.40 | $41.40 | 1,030 | — | — |
| 2022-06-28 | $41.60 | $41.60 | 1,990 | — | — |
| 2022-06-27 | $43.00 | $43.00 | 1,790 | — | — |
| 2022-06-24 | $41.80 | $41.80 | 3,225 | — | — |
| 2022-06-23 | $42.20 | $42.20 | 5,115 | — | — |
| 2022-06-22 | $41.60 | $41.60 | 1,160 | — | — |
| 2022-06-21 | $41.60 | $41.60 | 2,325 | — | — |
| 2022-06-17 | $40.80 | $40.80 | 3,080 | — | — |
| 2022-06-16 | $42.00 | $42.00 | 3,100 | — | — |
| 2022-06-15 | $40.40 | $40.40 | 1,610 | — | — |
| 2022-06-14 | $39.20 | $39.20 | 6,385 | — | — |
| 2022-06-13 | $42.40 | $42.40 | 6,005 | — | — |
| 2022-06-10 | $47.60 | $47.60 | 1,140 | — | — |
| 2022-06-09 | $48.80 | $48.80 | 1,345 | — | — |
| 2022-06-08 | $49.00 | $49.00 | 1,115 | — | — |
| 2022-06-07 | $49.60 | $49.60 | 2,895 | — | — |
| 2022-06-06 | $49.80 | $49.80 | 2,470 | — | — |
| 2022-06-03 | $50.00 | $50.00 | 1,205 | — | — |
| 2022-06-02 | $51.20 | $51.20 | 915 | — | — |
| 2022-06-01 | $49.00 | $49.00 | 1,345 | — | — |
| 2022-05-31 | $51.80 | $51.80 | 5,045 | — | — |
| 2022-05-27 | $49.60 | $49.60 | 1,190 | — | — |
| 2022-05-26 | $47.40 | $47.40 | 1,745 | — | — |
| 2022-05-25 | $46.60 | $46.60 | 2,480 | — | — |
| 2022-05-24 | $46.20 | $46.20 | 3,230 | — | — |
| 2022-05-23 | $48.20 | $48.20 | 1,765 | — | — |
| 2022-05-20 | $50.00 | $50.00 | 3,105 | — | — |
| 2022-05-19 | $51.20 | $51.20 | 1,915 | — | — |
| 2022-05-18 | $52.20 | $52.20 | 2,445 | — | — |
| 2022-05-17 | $54.00 | $54.00 | 2,785 | — | — |
| 2022-05-16 | $53.00 | $53.00 | 5,490 | — | — |
| 2022-05-13 | $46.00 | $46.00 | 8,010 | — | — |
| 2022-05-12 | $42.20 | $42.20 | 9,170 | — | — |
| 2022-05-11 | $46.80 | $46.80 | 6,280 | — | — |
| 2022-05-10 | $49.40 | $49.40 | 4,825 | — | — |
| 2022-05-09 | $50.00 | $50.00 | 8,760 | — | — |
| 2022-05-06 | $52.80 | $52.80 | 3,040 | — | — |
| 2022-05-05 | $53.80 | $53.80 | 5,035 | — | — |
| 2022-05-04 | $57.20 | $57.20 | 900 | — | — |
| 2022-05-03 | $57.20 | $57.20 | 1,975 | — | — |
| 2022-05-02 | $54.60 | $54.60 | 1,625 | — | — |
| 2022-04-29 | $55.80 | $55.80 | 1,955 | — | — |
| 2022-04-28 | $57.00 | $57.00 | 5,665 | — | — |
| 2022-04-27 | $50.00 | $50.00 | 4,475 | — | — |
| 2022-04-26 | $50.40 | $50.40 | 5,050 | — | — |
| 2022-04-25 | $54.00 | $54.00 | 2,570 | — | — |
| 2022-04-22 | $53.80 | $53.80 | 2,230 | — | — |
| 2022-04-21 | $55.60 | $55.60 | 2,580 | — | — |
| 2022-04-20 | $58.00 | $58.00 | 1,735 | — | — |
| 2022-04-19 | $57.40 | $57.40 | 1,220 | — | — |
| 2022-04-18 | $56.40 | $56.40 | 1,890 | — | — |
| 2022-04-14 | $56.00 | $56.00 | 2,005 | — | — |
| 2022-04-13 | $59.00 | $59.00 | 2,570 | — | — |
| 2022-04-12 | $55.20 | $55.20 | 1,920 | — | — |
| 2022-04-11 | $55.60 | $55.60 | 7,040 | — | — |
| 2022-04-08 | $58.40 | $58.40 | 755 | — | — |
| 2022-04-07 | $58.00 | $58.00 | 2,460 | — | — |
| 2022-04-06 | $59.60 | $59.60 | 4,765 | — | — |
| 2022-04-05 | $58.80 | $58.80 | 2,310 | — | — |
| 2022-04-04 | $59.00 | $59.00 | 3,065 | — | — |
| 2022-04-01 | $61.00 | $61.00 | 3,375 | — | — |
| 2022-03-31 | $60.20 | $60.20 | 9,775 | — | — |
| 2022-03-30 | $64.80 | $64.80 | 7,930 | — | — |
| 2022-03-29 | $61.60 | $61.60 | 11,745 | — | — |
| 2022-03-28 | $59.60 | $59.60 | 4,475 | — | — |
| 2022-03-25 | $60.20 | $60.20 | 5,250 | — | — |
| 2022-03-24 | $56.80 | $56.80 | 1,205 | — | — |
| 2022-03-23 | $55.20 | $55.20 | 3,630 | — | — |
| 2022-03-22 | $52.80 | $52.80 | 5,290 | — | — |
| 2022-03-21 | $51.00 | $51.00 | 3,765 | — | — |
| 2022-03-18 | $55.00 | $55.00 | 3,940 | — | — |
| 2022-03-17 | $53.20 | $53.20 | 5,545 | — | — |
| 2022-03-16 | $51.40 | $51.40 | 3,915 | — | — |
| 2022-03-15 | $48.60 | $48.60 | 3,925 | — | — |
| 2022-03-14 | $49.40 | $49.40 | 2,955 | — | — |
| 2022-03-11 | $51.20 | $51.20 | 1,980 | — | — |
| 2022-03-10 | $53.00 | $53.00 | 2,705 | — | — |
| 2022-03-09 | $53.00 | $53.00 | 2,490 | — | — |
| 2022-03-08 | $50.00 | $50.00 | 4,190 | — | — |
| 2022-03-07 | $51.60 | $51.60 | 2,435 | — | — |
| 2022-03-04 | $52.80 | $52.80 | 4,595 | — | — |
| 2022-03-03 | $54.00 | $54.00 | 3,650 | — | — |
| 2022-03-02 | $57.80 | $57.80 | 2,335 | — | — |
| 2022-03-01 | $56.20 | $56.20 | 2,885 | — | — |
| 2022-02-28 | $58.40 | $58.40 | 2,580 | — | — |
| 2022-02-25 | $57.40 | $57.40 | 2,280 | — | — |
| 2022-02-24 | $56.20 | $56.20 | 3,645 | — | — |
| 2022-02-23 | $56.20 | $56.20 | 2,465 | — | — |
| 2022-02-22 | $57.00 | $57.00 | 2,675 | — | — |
| 2022-02-18 | $57.80 | $57.80 | 4,135 | — | — |
| 2022-02-17 | $59.60 | $59.60 | 2,845 | — | — |
| 2022-02-16 | $61.40 | $61.40 | 3,440 | — | — |
| 2022-02-15 | $59.60 | $59.60 | 1,520 | — | — |
| 2022-02-14 | $57.40 | $57.40 | 3,610 | — | — |
| 2022-02-11 | $58.80 | $58.80 | 3,660 | — | — |
| 2022-02-10 | $60.00 | $60.00 | 7,915 | — | — |
| 2022-02-09 | $60.60 | $60.60 | 10,005 | — | — |
| 2022-02-08 | $56.60 | $56.60 | 4,865 | — | — |
| 2022-02-07 | $53.40 | $53.40 | 2,000 | — | — |
| 2022-02-04 | $54.60 | $54.60 | 3,280 | — | — |
| 2022-02-03 | $50.60 | $50.60 | 4,920 | — | — |
| 2022-02-02 | $52.60 | $52.60 | 7,445 | — | — |
| 2022-02-01 | $55.00 | $55.00 | 5,075 | — | — |
| 2022-01-31 | $53.00 | $53.00 | 8,545 | — | — |
| 2022-01-28 | $48.20 | $48.20 | 8,810 | — | — |
| 2022-01-27 | $49.80 | $49.80 | 11,640 | — | — |
| 2022-01-26 | $52.20 | $52.20 | 13,510 | — | — |
| 2022-01-25 | $57.00 | $57.00 | 5,955 | — | — |
| 2022-01-24 | $57.20 | $57.20 | 14,255 | — | — |
| 2022-01-21 | $57.80 | $57.80 | 10,285 | — | — |
| 2022-01-20 | $58.80 | $58.80 | 4,705 | — | — |
| 2022-01-19 | $59.00 | $59.00 | 9,610 | — | — |
| 2022-01-18 | $58.40 | $58.40 | 12,260 | — | — |
| 2022-01-14 | $60.40 | $60.40 | 3,425 | — | — |
| 2022-01-13 | $60.80 | $60.80 | 2,870 | — | — |
| 2022-01-12 | $61.40 | $61.40 | 2,860 | — | — |
| 2022-01-11 | $60.60 | $60.60 | 3,735 | — | — |
| 2022-01-10 | $60.80 | $60.80 | 6,915 | — | — |
| 2022-01-07 | $61.60 | $61.60 | 10,965 | — | — |
| 2022-01-06 | $62.80 | $62.80 | 1,775 | — | — |
| 2022-01-05 | $63.40 | $63.40 | 5,380 | — | — |
| 2022-01-04 | $63.80 | $63.80 | 3,765 | — | — |
| 2022-01-03 | $64.60 | $64.60 | 3,285 | — | — |