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
- 2011-09-19 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 | $39.90 | $39.90 | 196,420 | — | — |
| 2022-12-29 | $39.05 | $39.05 | 189,520 | — | — |
| 2022-12-28 | $39.60 | $39.60 | 187,560 | — | — |
| 2022-12-27 | $39.10 | $39.10 | 266,080 | — | — |
| 2022-12-23 | $38.95 | $38.95 | 163,780 | — | — |
| 2022-12-22 | $38.50 | $38.50 | 152,000 | — | — |
| 2022-12-21 | $38.75 | $38.75 | 231,240 | — | — |
| 2022-12-20 | $37.80 | $37.80 | 144,620 | — | — |
| 2022-12-19 | $37.85 | $37.85 | 206,320 | — | — |
| 2022-12-16 | $38.25 | $38.25 | 140,320 | — | — |
| 2022-12-15 | $38.20 | $38.20 | 148,560 | — | — |
| 2022-12-14 | $37.95 | $37.95 | 81,360 | — | — |
| 2022-12-13 | $38.00 | $38.00 | 152,160 | — | — |
| 2022-12-12 | $38.20 | $38.20 | 199,060 | — | — |
| 2022-12-09 | $37.25 | $37.25 | 183,160 | — | — |
| 2022-12-08 | $37.80 | $37.80 | 149,260 | — | — |
| 2022-12-07 | $37.90 | $37.90 | 220,220 | — | — |
| 2022-12-06 | $37.05 | $37.05 | 321,560 | — | — |
| 2022-12-05 | $37.60 | $37.60 | 874,600 | — | — |
| 2022-12-02 | $38.65 | $38.65 | 220,520 | — | — |
| 2022-12-01 | $39.50 | $39.50 | 128,720 | — | — |
| 2022-11-30 | $40.20 | $40.20 | 192,020 | — | — |
| 2022-11-29 | $39.60 | $39.60 | 183,620 | — | — |
| 2022-11-28 | $39.50 | $39.50 | 265,540 | — | — |
| 2022-11-25 | $40.35 | $40.35 | 118,880 | — | — |
| 2022-11-23 | $40.90 | $40.90 | 187,580 | — | — |
| 2022-11-22 | $40.85 | $40.85 | 161,080 | — | — |
| 2022-11-21 | $41.15 | $41.15 | 164,020 | — | — |
| 2022-11-18 | $41.35 | $41.35 | 163,400 | — | — |
| 2022-11-17 | $41.55 | $41.55 | 263,200 | — | — |
| 2022-11-16 | $42.10 | $42.10 | 129,440 | — | — |
| 2022-11-15 | $42.55 | $42.55 | 534,180 | — | — |
| 2022-11-14 | $42.25 | $42.25 | 149,680 | — | — |
| 2022-11-11 | $42.20 | $42.20 | 232,280 | — | — |
| 2022-11-10 | $41.65 | $41.65 | 345,520 | — | — |
| 2022-11-09 | $41.75 | $41.75 | 360,660 | — | — |
| 2022-11-08 | $42.70 | $42.70 | 320,780 | — | — |
| 2022-11-07 | $43.50 | $43.50 | 427,860 | — | — |
| 2022-11-04 | $43.60 | $43.60 | 172,140 | — | — |
| 2022-11-03 | $43.15 | $43.15 | 317,000 | — | — |
| 2022-11-02 | $43.25 | $43.25 | 578,340 | — | — |
| 2022-11-01 | $45.70 | $45.70 | 429,220 | — | — |
| 2022-10-31 | $44.90 | $44.90 | 1,107,780 | — | — |
| 2022-10-28 | $42.75 | $42.75 | 149,960 | — | — |
| 2022-10-27 | $43.10 | $43.10 | 158,320 | — | — |
| 2022-10-26 | $43.20 | $43.20 | 212,320 | — | — |
| 2022-10-25 | $42.80 | $42.80 | 191,060 | — | — |
| 2022-10-24 | $43.00 | $43.00 | 210,600 | — | — |
| 2022-10-21 | $43.40 | $43.40 | 265,980 | — | — |
| 2022-10-20 | $43.55 | $43.55 | 396,640 | — | — |
| 2022-10-19 | $42.90 | $42.90 | 259,660 | — | — |
| 2022-10-18 | $43.35 | $43.35 | 268,280 | — | — |
| 2022-10-17 | $43.85 | $43.85 | 216,400 | — | — |
| 2022-10-14 | $43.75 | $43.75 | 346,360 | — | — |
| 2022-10-13 | $44.95 | $44.95 | 433,160 | — | — |
| 2022-10-12 | $44.70 | $44.70 | 435,600 | — | — |
| 2022-10-11 | $45.35 | $45.35 | 408,700 | — | — |
| 2022-10-10 | $46.80 | $46.80 | 768,400 | — | — |
| 2022-10-07 | $44.60 | $44.60 | 287,620 | — | — |
| 2022-10-06 | $44.55 | $44.55 | 276,020 | — | — |
| 2022-10-05 | $45.55 | $45.55 | 330,860 | — | — |
| 2022-10-04 | $45.20 | $45.20 | 315,280 | — | — |
| 2022-10-03 | $45.65 | $45.65 | 298,620 | — | — |
| 2022-09-30 | $45.75 | $45.75 | 505,420 | — | — |
| 2022-09-29 | $44.80 | $44.80 | 241,560 | — | — |
| 2022-09-28 | $45.20 | $45.20 | 412,680 | — | — |
| 2022-09-27 | $43.65 | $43.65 | 294,440 | — | — |
| 2022-09-26 | $43.05 | $43.05 | 254,720 | — | — |
| 2022-09-23 | $44.10 | $44.10 | 448,660 | — | — |
| 2022-09-22 | $45.50 | $45.50 | 441,260 | — | — |
| 2022-09-21 | $45.35 | $45.35 | 438,980 | — | — |
| 2022-09-20 | $45.05 | $45.05 | 511,020 | — | — |
| 2022-09-19 | $42.30 | $42.30 | 316,800 | — | — |
| 2022-09-16 | $43.65 | $43.65 | 281,880 | — | — |
| 2022-09-15 | $42.80 | $42.80 | 559,560 | — | — |
| 2022-09-14 | $44.40 | $44.40 | 309,300 | — | — |
| 2022-09-13 | $43.80 | $43.80 | 480,580 | — | — |
| 2022-09-12 | $43.75 | $43.75 | 441,040 | — | — |
| 2022-09-09 | $44.05 | $44.05 | 458,640 | — | — |
| 2022-09-08 | $42.40 | $42.40 | 500,420 | — | — |
| 2022-09-07 | $42.95 | $42.95 | 704,020 | — | — |
| 2022-09-06 | $41.95 | $41.95 | 272,920 | — | — |
| 2022-09-02 | $41.55 | $41.55 | 243,380 | — | — |
| 2022-09-01 | $40.80 | $40.80 | 575,100 | — | — |
| 2022-08-31 | $42.70 | $42.70 | 422,060 | — | — |
| 2022-08-30 | $42.15 | $42.15 | 603,340 | — | — |
| 2022-08-29 | $43.25 | $43.25 | 1,431,480 | — | — |
| 2022-08-26 | $41.80 | $41.80 | 403,040 | — | — |
| 2022-08-25 | $40.20 | $40.20 | 436,520 | — | — |
| 2022-08-24 | $41.60 | $41.60 | 420,320 | — | — |
| 2022-08-23 | $41.25 | $41.25 | 371,300 | — | — |
| 2022-08-22 | $40.50 | $40.50 | 382,260 | — | — |
| 2022-08-19 | $39.50 | $39.50 | 352,840 | — | — |
| 2022-08-18 | $38.45 | $38.45 | 495,160 | — | — |
| 2022-08-17 | $40.00 | $40.00 | 249,400 | — | — |
| 2022-08-16 | $40.75 | $40.75 | 382,960 | — | — |
| 2022-08-15 | $41.60 | $41.60 | 321,600 | — | — |
| 2022-08-12 | $41.85 | $41.85 | 594,060 | — | — |
| 2022-08-11 | $42.15 | $42.15 | 190,340 | — | — |
| 2022-08-10 | $41.90 | $41.90 | 201,820 | — | — |
| 2022-08-09 | $41.10 | $41.10 | 337,660 | — | — |
| 2022-08-08 | $41.30 | $41.30 | 495,800 | — | — |
| 2022-08-05 | $40.80 | $40.80 | 472,420 | — | — |
| 2022-08-04 | $41.05 | $41.05 | 209,160 | — | — |
| 2022-08-03 | $40.25 | $40.25 | 231,500 | — | — |
| 2022-08-02 | $40.45 | $40.45 | 144,780 | — | — |
| 2022-08-01 | $41.80 | $41.80 | 181,900 | — | — |
| 2022-07-29 | $42.30 | $42.30 | 321,260 | — | — |
| 2022-07-28 | $42.50 | $42.50 | 271,800 | — | — |
| 2022-07-27 | $41.10 | $41.10 | 220,100 | — | — |
| 2022-07-26 | $41.75 | $41.75 | 327,220 | — | — |
| 2022-07-25 | $40.10 | $40.10 | 448,520 | — | — |
| 2022-07-22 | $39.15 | $39.15 | 835,600 | — | — |
| 2022-07-21 | $41.60 | $41.60 | 181,480 | — | — |
| 2022-07-20 | $42.35 | $42.35 | 203,460 | — | — |
| 2022-07-19 | $41.95 | $41.95 | 290,100 | — | — |
| 2022-07-18 | $41.80 | $41.80 | 250,240 | — | — |
| 2022-07-15 | $40.30 | $40.30 | 336,560 | — | — |
| 2022-07-14 | $41.00 | $41.00 | 244,440 | — | — |
| 2022-07-13 | $41.65 | $41.65 | 286,640 | — | — |
| 2022-07-12 | $41.65 | $41.65 | 306,500 | — | — |
| 2022-07-11 | $43.70 | $43.70 | 271,480 | — | — |
| 2022-07-08 | $45.75 | $45.75 | 499,580 | — | — |
| 2022-07-07 | $42.85 | $42.85 | 325,060 | — | — |
| 2022-07-06 | $41.25 | $41.25 | 458,420 | — | — |
| 2022-07-05 | $41.30 | $41.30 | 672,500 | — | — |
| 2022-07-01 | $43.15 | $43.15 | 873,700 | — | — |
| 2022-06-30 | $45.20 | $45.20 | 1,829,840 | — | — |
| 2022-06-29 | $47.40 | $47.40 | 402,680 | — | — |
| 2022-06-28 | $47.45 | $47.45 | 326,020 | — | — |
| 2022-06-27 | $46.65 | $46.65 | 822,820 | — | — |
| 2022-06-24 | $47.60 | $47.60 | 323,100 | — | — |
| 2022-06-23 | $48.15 | $48.15 | 741,880 | — | — |
| 2022-06-22 | $49.90 | $49.90 | 908,820 | — | — |
| 2022-06-21 | $50.15 | $50.15 | 1,263,980 | — | — |
| 2022-06-17 | $53.00 | $53.00 | 764,780 | — | — |
| 2022-06-16 | $55.35 | $55.35 | 688,400 | — | — |
| 2022-06-15 | $53.95 | $53.95 | 360,340 | — | — |
| 2022-06-14 | $53.85 | $53.85 | 681,960 | — | — |
| 2022-06-13 | $54.80 | $54.80 | 1,084,600 | — | — |
| 2022-06-10 | $55.25 | $55.25 | 848,340 | — | — |
| 2022-06-09 | $54.95 | $54.95 | 1,000,000 | — | — |
| 2022-06-08 | $55.35 | $55.35 | 349,120 | — | — |
| 2022-06-07 | $55.35 | $55.35 | 794,080 | — | — |
| 2022-06-06 | $56.05 | $56.05 | 1,904,940 | — | — |
| 2022-06-03 | $53.40 | $53.40 | 664,720 | — | — |
| 2022-06-02 | $53.70 | $53.70 | 631,560 | — | — |
| 2022-06-01 | $52.45 | $52.45 | 2,196,100 | — | — |
| 2022-05-31 | $54.85 | $54.85 | 1,710,860 | — | — |
| 2022-05-27 | $57.90 | $57.90 | 640,920 | — | — |
| 2022-05-26 | $56.75 | $56.75 | 688,560 | — | — |
| 2022-05-25 | $57.05 | $57.05 | 1,128,620 | — | — |
| 2022-05-24 | $57.60 | $57.60 | 1,099,200 | — | — |
| 2022-05-23 | $59.50 | $59.50 | 1,143,420 | — | — |
| 2022-05-20 | $57.50 | $57.50 | 895,500 | — | — |
| 2022-05-19 | $58.85 | $58.85 | 1,002,580 | — | — |
| 2022-05-18 | $60.00 | $60.00 | 1,557,580 | — | — |
| 2022-05-17 | $61.80 | $61.80 | 1,579,400 | — | — |
| 2022-05-16 | $60.70 | $60.70 | 2,181,700 | — | — |
| 2022-05-13 | $58.20 | $58.20 | 658,300 | — | — |
| 2022-05-12 | $57.90 | $57.90 | 2,090,880 | — | — |
| 2022-05-11 | $56.45 | $56.45 | 2,374,260 | — | — |
| 2022-05-10 | $54.55 | $54.55 | 434,300 | — | — |
| 2022-05-09 | $53.40 | $53.40 | 1,091,260 | — | — |
| 2022-05-06 | $55.00 | $55.00 | 455,140 | — | — |
| 2022-05-05 | $54.90 | $54.90 | 959,100 | — | — |
| 2022-05-04 | $53.75 | $53.75 | 611,720 | — | — |
| 2022-05-03 | $52.45 | $52.45 | 288,440 | — | — |
| 2022-05-02 | $52.65 | $52.65 | 297,120 | — | — |
| 2022-04-29 | $52.10 | $52.10 | 558,460 | — | — |
| 2022-04-28 | $53.80 | $53.80 | 669,580 | — | — |
| 2022-04-27 | $54.30 | $54.30 | 489,040 | — | — |
| 2022-04-26 | $54.40 | $54.40 | 829,320 | — | — |
| 2022-04-25 | $53.25 | $53.25 | 523,900 | — | — |
| 2022-04-22 | $52.90 | $52.90 | 425,860 | — | — |
| 2022-04-21 | $53.35 | $53.35 | 621,000 | — | — |
| 2022-04-20 | $54.55 | $54.55 | 482,740 | — | — |
| 2022-04-19 | $54.65 | $54.65 | 821,160 | — | — |
| 2022-04-18 | $55.80 | $55.80 | 1,472,520 | — | — |
| 2022-04-14 | $54.55 | $54.55 | 776,740 | — | — |
| 2022-04-13 | $55.35 | $55.35 | 1,337,520 | — | — |
| 2022-04-12 | $55.10 | $55.10 | 1,394,660 | — | — |
| 2022-04-11 | $54.15 | $54.15 | 1,304,600 | — | — |
| 2022-04-08 | $52.65 | $52.65 | 1,041,800 | — | — |
| 2022-04-07 | $51.25 | $51.25 | 305,720 | — | — |
| 2022-04-06 | $51.75 | $51.75 | 498,580 | — | — |
| 2022-04-05 | $51.70 | $51.70 | 606,980 | — | — |
| 2022-04-04 | $49.90 | $49.90 | 364,880 | — | — |
| 2022-04-01 | $48.45 | $48.45 | 408,200 | — | — |
| 2022-03-31 | $49.30 | $49.30 | 621,900 | — | — |
| 2022-03-30 | $50.10 | $50.10 | 399,700 | — | — |
| 2022-03-29 | $49.45 | $49.45 | 1,349,940 | — | — |
| 2022-03-28 | $51.30 | $51.30 | 1,247,680 | — | — |
| 2022-03-25 | $53.05 | $53.05 | 1,309,140 | — | — |
| 2022-03-24 | $52.15 | $52.15 | 557,780 | — | — |
| 2022-03-23 | $52.95 | $52.95 | 735,440 | — | — |
| 2022-03-22 | $53.45 | $53.45 | 911,760 | — | — |
| 2022-03-21 | $53.15 | $53.15 | 1,816,160 | — | — |
| 2022-03-18 | $49.95 | $49.95 | 397,120 | — | — |
| 2022-03-17 | $51.20 | $51.20 | 1,906,580 | — | — |
| 2022-03-16 | $49.20 | $49.20 | 1,325,660 | — | — |
| 2022-03-15 | $52.85 | $52.85 | 754,660 | — | — |
| 2022-03-14 | $50.95 | $50.95 | 1,129,760 | — | — |
| 2022-03-11 | $51.75 | $51.75 | 908,060 | — | — |
| 2022-03-10 | $50.05 | $50.05 | 1,405,780 | — | — |
| 2022-03-09 | $51.80 | $51.80 | 1,097,320 | — | — |
| 2022-03-08 | $55.55 | $55.55 | 3,508,360 | — | — |
| 2022-03-07 | $61.40 | $61.40 | 4,137,140 | — | — |
| 2022-03-04 | $54.15 | $54.15 | 5,474,120 | — | — |
| 2022-03-03 | $55.55 | $55.55 | 3,195,120 | — | — |
| 2022-03-02 | $48.05 | $48.05 | 1,300,220 | — | — |
| 2022-03-01 | $47.05 | $47.05 | 764,400 | — | — |
| 2022-02-28 | $44.20 | $44.20 | 626,700 | — | — |
| 2022-02-25 | $40.55 | $40.55 | 527,620 | — | — |
| 2022-02-24 | $44.15 | $44.15 | 1,150,520 | — | — |
| 2022-02-23 | $42.10 | $42.10 | 513,880 | — | — |
| 2022-02-22 | $40.65 | $40.65 | 623,660 | — | — |
| 2022-02-18 | $38.30 | $38.30 | 157,020 | — | — |
| 2022-02-17 | $38.45 | $38.45 | 103,120 | — | — |
| 2022-02-16 | $37.55 | $37.55 | 72,460 | — | — |
| 2022-02-15 | $37.50 | $37.50 | 70,420 | — | — |
| 2022-02-14 | $38.55 | $38.55 | 116,720 | — | — |
| 2022-02-11 | $38.55 | $38.55 | 129,540 | — | — |
| 2022-02-10 | $37.20 | $37.20 | 77,860 | — | — |
| 2022-02-09 | $37.85 | $37.85 | 53,920 | — | — |
| 2022-02-08 | $37.55 | $37.55 | 57,020 | — | — |
| 2022-02-07 | $37.20 | $37.20 | 46,040 | — | — |
| 2022-02-04 | $36.90 | $36.90 | 61,640 | — | — |
| 2022-02-03 | $36.30 | $36.30 | 56,760 | — | — |
| 2022-02-02 | $36.35 | $36.35 | 52,300 | — | — |
| 2022-02-01 | $36.95 | $36.95 | 51,680 | — | — |
| 2022-01-31 | $36.55 | $36.55 | 86,140 | — | — |
| 2022-01-28 | $37.85 | $37.85 | 40,080 | — | — |
| 2022-01-27 | $37.15 | $37.15 | 59,000 | — | — |
| 2022-01-26 | $38.00 | $38.00 | 71,660 | — | — |
| 2022-01-25 | $38.90 | $38.90 | 167,760 | — | — |
| 2022-01-24 | $38.30 | $38.30 | 111,980 | — | — |
| 2022-01-21 | $37.20 | $37.20 | 50,760 | — | — |
| 2022-01-20 | $37.60 | $37.60 | 52,160 | — | — |
| 2022-01-19 | $37.95 | $37.95 | 64,720 | — | — |
| 2022-01-18 | $36.75 | $36.75 | 54,000 | — | — |
| 2022-01-14 | $35.70 | $35.70 | 28,080 | — | — |
| 2022-01-13 | $35.75 | $35.75 | 40,060 | — | — |
| 2022-01-12 | $36.40 | $36.40 | 51,800 | — | — |
| 2022-01-11 | $37.00 | $37.00 | 37,020 | — | — |
| 2022-01-10 | $36.55 | $36.55 | 26,840 | — | — |
| 2022-01-07 | $36.55 | $36.55 | 44,320 | — | — |
| 2022-01-06 | $36.10 | $36.10 | 67,280 | — | — |
| 2022-01-05 | $36.60 | $36.60 | 42,440 | — | — |
| 2022-01-04 | $36.95 | $36.95 | 157,240 | — | — |
| 2022-01-03 | $36.35 | $36.35 | 44,000 | — | — |