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
- 2016-10-17 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 | $34.69 | $35.55 | 407,500 | — | — |
| 2022-12-29 | $35.21 | $36.08 | 516,900 | — | — |
| 2022-12-28 | $33.68 | $34.51 | 584,600 | — | — |
| 2022-12-27 | $34.30 | $35.15 | 665,100 | — | — |
| 2022-12-23 | $34.06 | $34.90 | 364,000 | — | — |
| 2022-12-22 | $33.65 | $34.48 | 574,800 | — | — |
| 2022-12-21 | $35.41 | $36.29 | 830,900 | — | — |
| 2022-12-20 | $34.49 | $35.34 | 434,500 | — | — |
| 2022-12-19 | $34.23 | $35.08 | 468,400 | — | — |
| 2022-12-16 | $34.68 | $35.54 | 1,826,000 | — | — |
| 2022-12-15 | $35.16 | $36.03 | 574,500 | — | — |
| 2022-12-14 | $35.86 | $36.75 | 741,500 | — | — |
| 2022-12-13 | $36.29 | $37.19 | 1,034,400 | — | — |
| 2022-12-12 | $35.03 | $35.90 | 829,000 | — | — |
| 2022-12-09 | $33.72 | $34.56 | 632,000 | — | — |
| 2022-12-08 | $34.48 | $35.33 | 796,000 | — | — |
| 2022-12-07 | $34.40 | $35.25 | 1,827,300 | — | — |
| 2022-12-06 | $36.32 | $37.22 | 590,200 | — | — |
| 2022-12-05 | $36.81 | $37.72 | 449,700 | — | — |
| 2022-12-02 | $37.73 | $38.66 | 496,900 | — | — |
| 2022-12-01 | $37.78 | $38.72 | 675,600 | — | — |
| 2022-11-30 | $38.94 | $39.90 | 635,100 | — | — |
| 2022-11-29 | $37.81 | $38.75 | 408,400 | — | — |
| 2022-11-28 | $37.48 | $38.41 | 929,100 | — | — |
| 2022-11-25 | $39.24 | $40.21 | 405,200 | — | — |
| 2022-11-23 | $39.28 | $40.25 | 767,900 | — | — |
| 2022-11-22 | $39.40 | $40.38 | 1,008,700 | — | — |
| 2022-11-21 | $38.68 | $39.64 | 552,300 | — | — |
| 2022-11-18 | $39.54 | $40.52 | 617,000 | — | — |
| 2022-11-17 | $38.50 | $39.45 | 809,100 | — | — |
| 2022-11-16 | $38.44 | $39.39 | 565,400 | — | — |
| 2022-11-15 | $40.11 | $41.10 | 697,800 | — | — |
| 2022-11-14 | $38.70 | $39.66 | 650,700 | — | — |
| 2022-11-11 | $40.40 | $41.40 | 755,000 | — | — |
| 2022-11-10 | $40.23 | $41.23 | 1,271,700 | — | — |
| 2022-11-09 | $36.08 | $36.97 | 755,900 | — | — |
| 2022-11-08 | $37.60 | $38.53 | 789,200 | — | — |
| 2022-11-07 | $38.37 | $39.32 | 1,320,000 | — | — |
| 2022-11-04 | $37.96 | $38.90 | 1,856,100 | — | — |
| 2022-11-03 | $33.24 | $34.06 | 969,600 | — | — |
| 2022-11-02 | $32.77 | $33.58 | 844,800 | — | — |
| 2022-11-01 | $34.69 | $35.55 | 564,400 | — | — |
| 2022-10-31 | $34.98 | $35.85 | 828,600 | — | — |
| 2022-10-28 | $35.39 | $36.27 | 818,300 | — | — |
| 2022-10-27 | $35.10 | $35.97 | 580,500 | — | — |
| 2022-10-26 | $34.72 | $35.58 | 451,300 | — | — |
| 2022-10-25 | $34.50 | $35.35 | 529,400 | — | — |
| 2022-10-24 | $33.57 | $34.40 | 636,700 | — | — |
| 2022-10-21 | $32.95 | $33.77 | 457,600 | — | — |
| 2022-10-20 | $31.31 | $32.09 | 707,800 | — | — |
| 2022-10-19 | $32.07 | $32.86 | 866,000 | — | — |
| 2022-10-18 | $32.23 | $33.03 | 1,181,700 | — | — |
| 2022-10-17 | $30.71 | $31.47 | 644,900 | — | — |
| 2022-10-14 | $29.65 | $30.38 | 607,800 | — | — |
| 2022-10-13 | $30.41 | $31.16 | 653,000 | — | — |
| 2022-10-12 | $29.43 | $30.16 | 568,400 | — | — |
| 2022-10-11 | $29.08 | $29.80 | 706,100 | — | — |
| 2022-10-10 | $28.71 | $29.42 | 607,900 | — | — |
| 2022-10-07 | $29.61 | $30.34 | 860,400 | — | — |
| 2022-10-06 | $31.10 | $31.87 | 943,900 | — | — |
| 2022-10-05 | $31.41 | $32.19 | 681,700 | — | — |
| 2022-10-04 | $31.55 | $32.33 | 740,100 | — | — |
| 2022-10-03 | $28.91 | $29.63 | 818,400 | — | — |
| 2022-09-30 | $27.75 | $28.44 | 749,500 | — | — |
| 2022-09-29 | $28.81 | $29.52 | 1,009,300 | — | — |
| 2022-09-28 | $31.22 | $31.99 | 709,100 | — | — |
| 2022-09-27 | $30.00 | $30.74 | 667,000 | — | — |
| 2022-09-26 | $29.28 | $30.01 | 585,000 | — | — |
| 2022-09-23 | $29.08 | $29.80 | 975,700 | — | — |
| 2022-09-22 | $30.72 | $31.48 | 581,500 | — | — |
| 2022-09-21 | $31.20 | $31.97 | 584,200 | — | — |
| 2022-09-20 | $32.51 | $33.32 | 737,400 | — | — |
| 2022-09-19 | $33.23 | $34.05 | 444,500 | — | — |
| 2022-09-16 | $32.04 | $32.83 | 1,222,600 | — | — |
| 2022-09-15 | $32.81 | $33.62 | 687,400 | — | — |
| 2022-09-14 | $33.07 | $33.89 | 527,300 | — | — |
| 2022-09-13 | $33.45 | $34.28 | 638,500 | — | — |
| 2022-09-12 | $34.97 | $35.84 | 605,400 | — | — |
| 2022-09-09 | $34.20 | $35.05 | 490,100 | — | — |
| 2022-09-08 | $32.82 | $33.63 | 388,000 | — | — |
| 2022-09-07 | $32.64 | $33.45 | 445,900 | — | — |
| 2022-09-06 | $31.71 | $32.50 | 811,900 | — | — |
| 2022-09-02 | $32.40 | $33.20 | 816,600 | — | — |
| 2022-09-01 | $32.82 | $33.63 | 641,600 | — | — |
| 2022-08-31 | $33.20 | $34.02 | 684,700 | — | — |
| 2022-08-30 | $33.30 | $34.13 | 761,100 | — | — |
| 2022-08-29 | $33.39 | $34.22 | 649,600 | — | — |
| 2022-08-26 | $33.70 | $34.54 | 471,500 | — | — |
| 2022-08-25 | $35.18 | $36.05 | 311,400 | — | — |
| 2022-08-24 | $33.73 | $34.57 | 363,800 | — | — |
| 2022-08-23 | $33.67 | $34.50 | 404,300 | — | — |
| 2022-08-22 | $33.20 | $34.02 | 687,700 | — | — |
| 2022-08-19 | $35.51 | $36.39 | 997,200 | — | — |
| 2022-08-18 | $37.56 | $38.49 | 496,700 | — | — |
| 2022-08-17 | $37.24 | $38.16 | 1,138,500 | — | — |
| 2022-08-16 | $38.67 | $39.63 | 923,900 | — | — |
| 2022-08-15 | $38.58 | $39.54 | 893,800 | — | — |
| 2022-08-12 | $38.55 | $39.51 | 744,800 | — | — |
| 2022-08-11 | $37.21 | $38.13 | 948,100 | — | — |
| 2022-08-10 | $35.76 | $36.65 | 951,700 | — | — |
| 2022-08-09 | $34.45 | $35.30 | 1,102,000 | — | — |
| 2022-08-08 | $34.39 | $35.24 | 726,300 | — | — |
| 2022-08-05 | $33.05 | $33.87 | 1,389,900 | — | — |
| 2022-08-04 | $33.44 | $34.27 | 703,800 | — | — |
| 2022-08-03 | $35.20 | $36.07 | 602,700 | — | — |
| 2022-08-02 | $34.03 | $34.87 | 809,500 | — | — |
| 2022-08-01 | $33.69 | $34.52 | 878,600 | — | — |
| 2022-07-29 | $33.78 | $34.62 | 542,900 | — | — |
| 2022-07-28 | $33.00 | $33.82 | 561,800 | — | — |
| 2022-07-27 | $31.77 | $32.56 | 390,500 | — | — |
| 2022-07-26 | $30.56 | $31.32 | 773,200 | — | — |
| 2022-07-25 | $31.32 | $32.10 | 963,000 | — | — |
| 2022-07-22 | $30.42 | $31.17 | 1,268,300 | — | — |
| 2022-07-21 | $31.00 | $31.77 | 1,046,000 | — | — |
| 2022-07-20 | $30.78 | $31.54 | 1,945,400 | — | — |
| 2022-07-19 | $30.70 | $31.46 | 1,109,000 | — | — |
| 2022-07-18 | $28.69 | $29.40 | 690,100 | — | — |
| 2022-07-15 | $28.54 | $29.25 | 846,900 | — | — |
| 2022-07-14 | $27.93 | $28.62 | 958,500 | — | — |
| 2022-07-13 | $29.26 | $29.99 | 582,700 | — | — |
| 2022-07-12 | $30.25 | $31.00 | 932,400 | — | — |
| 2022-07-11 | $28.27 | $28.97 | 1,091,900 | — | — |
| 2022-07-08 | $30.04 | $30.78 | 666,500 | — | — |
| 2022-07-07 | $29.45 | $30.18 | 975,700 | — | — |
| 2022-07-06 | $27.61 | $28.29 | 1,278,900 | — | — |
| 2022-07-05 | $29.43 | $30.16 | 1,028,300 | — | — |
| 2022-07-01 | $30.02 | $30.76 | 634,800 | — | — |
| 2022-06-30 | $29.63 | $30.36 | 970,100 | — | — |
| 2022-06-29 | $31.61 | $32.39 | 667,500 | — | — |
| 2022-06-28 | $32.38 | $33.18 | 545,000 | — | — |
| 2022-06-27 | $32.89 | $33.71 | 563,500 | — | — |
| 2022-06-24 | $33.17 | $33.99 | 1,546,400 | — | — |
| 2022-06-23 | $31.24 | $32.01 | 1,801,500 | — | — |
| 2022-06-22 | $31.72 | $32.51 | 861,300 | — | — |
| 2022-06-21 | $30.85 | $31.61 | 970,500 | — | — |
| 2022-06-17 | $29.15 | $29.87 | 1,303,200 | — | — |
| 2022-06-16 | $28.50 | $29.21 | 1,010,800 | — | — |
| 2022-06-15 | $32.39 | $33.19 | 1,024,600 | — | — |
| 2022-06-14 | $31.68 | $32.47 | 869,600 | — | — |
| 2022-06-13 | $30.84 | $31.60 | 853,400 | — | — |
| 2022-06-10 | $34.38 | $35.23 | 949,300 | — | — |
| 2022-06-09 | $37.27 | $38.19 | 849,500 | — | — |
| 2022-06-08 | $38.01 | $38.95 | 746,300 | — | — |
| 2022-06-07 | $38.13 | $39.07 | 869,300 | — | — |
| 2022-06-06 | $37.40 | $38.33 | 1,088,600 | — | — |
| 2022-06-03 | $36.24 | $37.14 | 456,700 | — | — |
| 2022-06-02 | $37.78 | $38.72 | 1,843,000 | — | — |
| 2022-06-01 | $36.06 | $36.95 | 1,322,100 | — | — |
| 2022-05-31 | $35.39 | $36.27 | 960,300 | — | — |
| 2022-05-27 | $34.47 | $35.32 | 722,000 | — | — |
| 2022-05-26 | $33.69 | $34.52 | 817,800 | — | — |
| 2022-05-25 | $31.90 | $32.69 | 948,300 | — | — |
| 2022-05-24 | $30.44 | $31.19 | 724,300 | — | — |
| 2022-05-23 | $31.81 | $32.60 | 1,036,800 | — | — |
| 2022-05-20 | $31.51 | $32.29 | 994,900 | — | — |
| 2022-05-19 | $32.19 | $32.99 | 1,314,100 | — | — |
| 2022-05-18 | $31.49 | $32.27 | 1,136,000 | — | — |
| 2022-05-17 | $32.55 | $33.36 | 899,500 | — | — |
| 2022-05-16 | $30.50 | $31.26 | 1,106,900 | — | — |
| 2022-05-13 | $31.77 | $32.56 | 1,118,600 | — | — |
| 2022-05-12 | $29.22 | $29.94 | 1,491,600 | — | — |
| 2022-05-11 | $30.53 | $31.29 | 993,600 | — | — |
| 2022-05-10 | $31.46 | $32.24 | 1,113,700 | — | — |
| 2022-05-09 | $31.01 | $31.78 | 1,119,000 | — | — |
| 2022-05-06 | $33.63 | $34.46 | 897,000 | — | — |
| 2022-05-05 | $34.38 | $35.23 | 1,259,800 | — | — |
| 2022-05-04 | $36.67 | $37.58 | 926,300 | — | — |
| 2022-05-03 | $35.61 | $36.49 | 902,300 | — | — |
| 2022-05-02 | $34.90 | $35.76 | 900,700 | — | — |
| 2022-04-29 | $34.14 | $34.99 | 1,033,700 | — | — |
| 2022-04-28 | $34.97 | $35.84 | 612,200 | — | — |
| 2022-04-27 | $33.25 | $34.07 | 707,200 | — | — |
| 2022-04-26 | $32.56 | $33.37 | 736,800 | — | — |
| 2022-04-25 | $34.50 | $35.35 | 817,300 | — | — |
| 2022-04-22 | $33.85 | $34.69 | 898,100 | — | — |
| 2022-04-21 | $36.24 | $37.14 | 671,100 | — | — |
| 2022-04-20 | $36.74 | $37.65 | 735,400 | — | — |
| 2022-04-19 | $35.91 | $36.80 | 645,300 | — | — |
| 2022-04-18 | $34.03 | $34.87 | 857,800 | — | — |
| 2022-04-14 | $33.40 | $34.23 | 657,700 | — | — |
| 2022-04-13 | $33.96 | $34.80 | 623,400 | — | — |
| 2022-04-12 | $33.97 | $34.81 | 1,007,700 | — | — |
| 2022-04-11 | $34.17 | $35.02 | 1,141,400 | — | — |
| 2022-04-08 | $33.03 | $33.85 | 1,011,000 | — | — |
| 2022-04-07 | $33.12 | $33.94 | 1,486,700 | — | — |
| 2022-04-06 | $34.13 | $34.98 | 990,800 | — | — |
| 2022-04-05 | $36.13 | $37.03 | 1,267,900 | — | — |
| 2022-04-04 | $39.54 | $40.52 | 736,300 | — | — |
| 2022-04-01 | $39.28 | $40.25 | 1,052,200 | — | — |
| 2022-03-31 | $40.77 | $41.78 | 1,306,700 | — | — |
| 2022-03-30 | $40.78 | $41.79 | 1,377,600 | — | — |
| 2022-03-29 | $41.52 | $42.55 | 804,900 | — | — |
| 2022-03-28 | $38.23 | $39.18 | 741,600 | — | — |
| 2022-03-25 | $37.60 | $38.53 | 1,097,700 | — | — |
| 2022-03-24 | $37.17 | $38.09 | 511,300 | — | — |
| 2022-03-23 | $36.85 | $37.76 | 905,700 | — | — |
| 2022-03-22 | $38.14 | $39.09 | 563,500 | — | — |
| 2022-03-21 | $37.65 | $38.58 | 1,141,300 | — | — |
| 2022-03-18 | $38.08 | $39.02 | 991,000 | — | — |
| 2022-03-17 | $37.94 | $38.88 | 471,400 | — | — |
| 2022-03-16 | $37.82 | $38.76 | 1,257,800 | — | — |
| 2022-03-15 | $34.80 | $35.66 | 860,100 | — | — |
| 2022-03-14 | $33.90 | $34.74 | 1,151,900 | — | — |
| 2022-03-11 | $34.70 | $35.56 | 734,100 | — | — |
| 2022-03-10 | $35.08 | $35.95 | 830,400 | — | — |
| 2022-03-09 | $35.69 | $36.57 | 2,201,000 | — | — |
| 2022-03-08 | $32.00 | $32.79 | 2,166,100 | — | — |
| 2022-03-07 | $31.20 | $31.97 | 1,848,700 | — | — |
| 2022-03-04 | $35.56 | $36.44 | 1,502,100 | — | — |
| 2022-03-03 | $38.75 | $39.71 | 1,300,800 | — | — |
| 2022-03-02 | $42.67 | $43.73 | 1,629,000 | — | — |
| 2022-03-01 | $38.77 | $39.73 | 3,213,700 | — | — |
| 2022-02-28 | $44.75 | $45.86 | 1,227,500 | — | — |
| 2022-02-25 | $46.30 | $47.45 | 946,000 | — | — |
| 2022-02-24 | $45.07 | $46.19 | 1,631,700 | — | — |
| 2022-02-23 | $46.25 | $47.40 | 1,072,000 | — | — |
| 2022-02-22 | $46.16 | $47.30 | 671,900 | — | — |
| 2022-02-18 | $48.14 | $49.33 | 711,500 | — | — |
| 2022-02-17 | $48.79 | $50.00 | 538,000 | — | — |
| 2022-02-16 | $50.05 | $51.29 | 988,100 | — | — |
| 2022-02-15 | $49.76 | $50.99 | 1,475,800 | — | — |
| 2022-02-14 | $45.39 | $46.51 | 1,399,900 | — | — |
| 2022-02-11 | $45.00 | $46.12 | 2,042,200 | — | — |
| 2022-02-10 | $46.94 | $48.10 | 1,153,200 | — | — |
| 2022-02-09 | $47.90 | $49.09 | 904,500 | — | — |
| 2022-02-08 | $48.01 | $49.20 | 1,199,900 | — | — |
| 2022-02-07 | $45.54 | $46.67 | 1,137,700 | — | — |
| 2022-02-04 | $44.36 | $45.46 | 1,909,100 | — | — |
| 2022-02-03 | $42.78 | $43.84 | 1,095,400 | — | — |
| 2022-02-02 | $43.52 | $44.60 | 918,100 | — | — |
| 2022-02-01 | $43.00 | $44.07 | 1,468,500 | — | — |
| 2022-01-31 | $41.97 | $43.01 | 1,731,000 | — | — |
| 2022-01-28 | $40.22 | $41.22 | 1,921,900 | — | — |
| 2022-01-27 | $41.73 | $42.76 | 1,144,500 | — | — |
| 2022-01-26 | $43.36 | $44.43 | 904,100 | — | — |
| 2022-01-25 | $44.13 | $45.22 | 905,500 | — | — |
| 2022-01-24 | $44.50 | $45.60 | 813,300 | — | — |
| 2022-01-21 | $43.58 | $44.66 | 878,800 | — | — |
| 2022-01-20 | $43.99 | $45.08 | 1,231,300 | — | — |
| 2022-01-19 | $46.40 | $47.55 | 927,100 | — | — |
| 2022-01-18 | $48.83 | $50.04 | 698,500 | — | — |
| 2022-01-14 | $50.35 | $51.60 | 594,000 | — | — |
| 2022-01-13 | $49.59 | $50.82 | 956,700 | — | — |
| 2022-01-12 | $48.36 | $49.56 | 588,300 | — | — |
| 2022-01-11 | $49.56 | $50.79 | 585,000 | — | — |
| 2022-01-10 | $48.18 | $49.37 | 586,300 | — | — |
| 2022-01-07 | $48.28 | $49.48 | 515,800 | — | — |
| 2022-01-06 | $49.70 | $50.93 | 731,800 | — | — |
| 2022-01-05 | $48.36 | $49.56 | 910,000 | — | — |
| 2022-01-04 | $49.61 | $50.84 | 773,200 | — | — |
| 2022-01-03 | $48.43 | $49.63 | 1,024,600 | — | — |