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
- 2012-03-15 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 | $41.60 | $50.16 | 446,700 | — | — |
| 2022-12-29 | $41.53 | $50.08 | 433,000 | — | — |
| 2022-12-28 | $41.44 | $49.97 | 601,400 | — | — |
| 2022-12-27 | $42.13 | $50.80 | 665,400 | — | — |
| 2022-12-23 | $42.25 | $50.95 | 640,300 | — | — |
| 2022-12-22 | $42.13 | $50.80 | 1,048,400 | — | — |
| 2022-12-21 | $42.98 | $51.83 | 634,000 | — | — |
| 2022-12-20 | $42.28 | $50.98 | 875,100 | — | — |
| 2022-12-19 | $42.13 | $50.80 | 977,600 | — | — |
| 2022-12-16 | $42.28 | $50.98 | 1,450,000 | — | — |
| 2022-12-15 | $42.37 | $51.09 | 823,000 | — | — |
| 2022-12-14 | $43.02 | $51.87 | 721,300 | — | — |
| 2022-12-13 | $42.77 | $51.57 | 1,166,600 | — | — |
| 2022-12-12 | $42.68 | $51.46 | 671,200 | — | — |
| 2022-12-09 | $42.53 | $51.28 | 480,400 | — | — |
| 2022-12-08 | $43.07 | $51.93 | 1,091,700 | — | — |
| 2022-12-07 | $43.76 | $52.77 | 698,100 | — | — |
| 2022-12-06 | $43.75 | $52.75 | 1,223,100 | — | — |
| 2022-12-05 | $43.97 | $53.02 | 972,800 | — | — |
| 2022-12-02 | $44.82 | $54.04 | 1,038,700 | — | — |
| 2022-12-01 | $44.84 | $54.07 | 945,800 | — | — |
| 2022-11-30 | $44.80 | $54.02 | 1,298,300 | — | — |
| 2022-11-29 | $44.66 | $53.85 | 1,463,100 | — | — |
| 2022-11-28 | $44.51 | $53.67 | 1,144,400 | — | — |
| 2022-11-25 | $44.05 | $53.12 | 245,500 | — | — |
| 2022-11-23 | $44.50 | $53.66 | 527,900 | — | — |
| 2022-11-22 | $44.10 | $53.18 | 520,400 | — | — |
| 2022-11-21 | $43.25 | $52.15 | 576,400 | — | — |
| 2022-11-18 | $43.56 | $52.53 | 780,700 | — | — |
| 2022-11-17 | $44.04 | $52.85 | 1,199,800 | — | — |
| 2022-11-16 | $43.24 | $51.89 | 744,000 | — | — |
| 2022-11-15 | $42.90 | $51.48 | 525,200 | — | — |
| 2022-11-14 | $42.73 | $51.28 | 1,086,100 | — | — |
| 2022-11-11 | $42.79 | $51.35 | 945,200 | — | — |
| 2022-11-10 | $42.36 | $50.83 | 1,041,300 | — | — |
| 2022-11-09 | $42.26 | $50.71 | 621,300 | — | — |
| 2022-11-08 | $42.51 | $51.01 | 674,400 | — | — |
| 2022-11-07 | $43.17 | $51.81 | 638,100 | — | — |
| 2022-11-04 | $42.84 | $51.41 | 1,110,200 | — | — |
| 2022-11-03 | $41.75 | $50.10 | 826,100 | — | — |
| 2022-11-02 | $41.60 | $49.92 | 623,400 | — | — |
| 2022-11-01 | $42.65 | $51.18 | 691,700 | — | — |
| 2022-10-31 | $42.25 | $50.70 | 717,200 | — | — |
| 2022-10-28 | $41.85 | $50.22 | 769,700 | — | — |
| 2022-10-27 | $41.28 | $49.54 | 1,727,400 | — | — |
| 2022-10-26 | $39.02 | $46.83 | 704,300 | — | — |
| 2022-10-25 | $39.03 | $46.84 | 823,200 | — | — |
| 2022-10-24 | $38.41 | $46.09 | 855,800 | — | — |
| 2022-10-21 | $37.61 | $45.13 | 549,400 | — | — |
| 2022-10-20 | $36.07 | $43.29 | 702,000 | — | — |
| 2022-10-19 | $36.74 | $44.09 | 668,400 | — | — |
| 2022-10-18 | $37.01 | $44.41 | 791,600 | — | — |
| 2022-10-17 | $36.47 | $43.77 | 764,000 | — | — |
| 2022-10-14 | $36.04 | $43.25 | 765,100 | — | — |
| 2022-10-13 | $36.85 | $44.22 | 986,200 | — | — |
| 2022-10-12 | $35.75 | $42.90 | 710,600 | — | — |
| 2022-10-11 | $35.75 | $42.90 | 921,700 | — | — |
| 2022-10-10 | $35.33 | $42.40 | 499,100 | — | — |
| 2022-10-07 | $35.18 | $42.22 | 771,800 | — | — |
| 2022-10-06 | $35.42 | $42.51 | 1,213,100 | — | — |
| 2022-10-05 | $35.79 | $42.95 | 1,033,500 | — | — |
| 2022-10-04 | $36.03 | $43.24 | 920,400 | — | — |
| 2022-10-03 | $34.54 | $41.45 | 1,097,900 | — | — |
| 2022-09-30 | $33.76 | $40.51 | 1,030,900 | — | — |
| 2022-09-29 | $34.23 | $41.08 | 834,400 | — | — |
| 2022-09-28 | $34.75 | $41.70 | 1,242,500 | — | — |
| 2022-09-27 | $33.61 | $40.33 | 1,101,400 | — | — |
| 2022-09-26 | $32.63 | $39.16 | 1,158,400 | — | — |
| 2022-09-23 | $33.44 | $40.13 | 876,100 | — | — |
| 2022-09-22 | $34.51 | $41.41 | 1,023,600 | — | — |
| 2022-09-21 | $34.92 | $41.91 | 1,140,700 | — | — |
| 2022-09-20 | $35.50 | $42.60 | 1,174,100 | — | — |
| 2022-09-19 | $36.05 | $43.26 | 830,500 | — | — |
| 2022-09-16 | $35.11 | $42.13 | 1,416,400 | — | — |
| 2022-09-15 | $35.30 | $42.36 | 955,400 | — | — |
| 2022-09-14 | $35.29 | $42.35 | 927,100 | — | — |
| 2022-09-13 | $35.41 | $42.49 | 831,500 | — | — |
| 2022-09-12 | $37.37 | $44.85 | 518,600 | — | — |
| 2022-09-09 | $37.03 | $44.44 | 495,000 | — | — |
| 2022-09-08 | $36.16 | $43.39 | 619,200 | — | — |
| 2022-09-07 | $36.36 | $43.63 | 515,900 | — | — |
| 2022-09-06 | $35.90 | $43.08 | 812,300 | — | — |
| 2022-09-02 | $36.15 | $43.38 | 589,700 | — | — |
| 2022-09-01 | $36.22 | $43.47 | 790,200 | — | — |
| 2022-08-31 | $36.26 | $43.51 | 847,700 | — | — |
| 2022-08-30 | $36.73 | $44.08 | 638,500 | — | — |
| 2022-08-29 | $37.09 | $44.51 | 785,500 | — | — |
| 2022-08-26 | $37.14 | $44.57 | 661,100 | — | — |
| 2022-08-25 | $38.38 | $46.06 | 1,304,700 | — | — |
| 2022-08-24 | $37.38 | $44.86 | 627,400 | — | — |
| 2022-08-23 | $37.43 | $44.92 | 872,100 | — | — |
| 2022-08-22 | $37.47 | $44.97 | 1,036,700 | — | — |
| 2022-08-19 | $38.69 | $46.43 | 3,393,800 | — | — |
| 2022-08-18 | $39.27 | $46.87 | 1,126,700 | — | — |
| 2022-08-17 | $38.80 | $46.31 | 1,136,700 | — | — |
| 2022-08-16 | $39.05 | $46.61 | 1,237,500 | — | — |
| 2022-08-15 | $39.26 | $46.86 | 557,700 | — | — |
| 2022-08-12 | $38.77 | $46.28 | 607,800 | — | — |
| 2022-08-11 | $38.80 | $46.31 | 909,100 | — | — |
| 2022-08-10 | $38.52 | $45.98 | 1,052,200 | — | — |
| 2022-08-09 | $37.49 | $44.75 | 607,700 | — | — |
| 2022-08-08 | $37.92 | $45.26 | 1,360,900 | — | — |
| 2022-08-05 | $37.71 | $45.01 | 2,268,000 | — | — |
| 2022-08-04 | $37.51 | $44.77 | 1,844,200 | — | — |
| 2022-08-03 | $40.85 | $48.76 | 615,300 | — | — |
| 2022-08-02 | $40.94 | $48.87 | 602,100 | — | — |
| 2022-08-01 | $41.40 | $49.42 | 449,800 | — | — |
| 2022-07-29 | $41.87 | $49.98 | 742,500 | — | — |
| 2022-07-28 | $40.67 | $48.55 | 415,600 | — | — |
| 2022-07-27 | $39.97 | $47.71 | 725,800 | — | — |
| 2022-07-26 | $39.68 | $47.36 | 306,100 | — | — |
| 2022-07-25 | $39.31 | $46.92 | 710,300 | — | — |
| 2022-07-22 | $39.03 | $46.59 | 322,000 | — | — |
| 2022-07-21 | $39.53 | $47.19 | 699,400 | — | — |
| 2022-07-20 | $38.85 | $46.37 | 415,900 | — | — |
| 2022-07-19 | $38.58 | $46.05 | 546,000 | — | — |
| 2022-07-18 | $37.30 | $44.52 | 601,900 | — | — |
| 2022-07-15 | $37.38 | $44.62 | 423,400 | — | — |
| 2022-07-14 | $37.08 | $44.26 | 478,600 | — | — |
| 2022-07-13 | $37.85 | $45.18 | 495,900 | — | — |
| 2022-07-12 | $37.82 | $45.14 | 516,300 | — | — |
| 2022-07-11 | $37.07 | $44.25 | 621,200 | — | — |
| 2022-07-08 | $37.89 | $45.23 | 473,900 | — | — |
| 2022-07-07 | $37.96 | $45.31 | 419,100 | — | — |
| 2022-07-06 | $37.20 | $44.40 | 649,400 | — | — |
| 2022-07-05 | $37.68 | $44.98 | 479,200 | — | — |
| 2022-07-01 | $38.39 | $45.82 | 459,800 | — | — |
| 2022-06-30 | $38.45 | $45.90 | 541,800 | — | — |
| 2022-06-29 | $38.55 | $46.02 | 507,200 | — | — |
| 2022-06-28 | $38.67 | $46.16 | 612,600 | — | — |
| 2022-06-27 | $38.87 | $46.40 | 540,100 | — | — |
| 2022-06-24 | $37.97 | $45.32 | 1,399,200 | — | — |
| 2022-06-23 | $36.50 | $43.57 | 793,000 | — | — |
| 2022-06-22 | $37.82 | $45.14 | 766,700 | — | — |
| 2022-06-21 | $38.31 | $45.73 | 1,139,100 | — | — |
| 2022-06-17 | $37.64 | $44.93 | 1,622,800 | — | — |
| 2022-06-16 | $37.85 | $45.18 | 824,400 | — | — |
| 2022-06-15 | $39.81 | $47.52 | 655,700 | — | — |
| 2022-06-14 | $39.45 | $47.09 | 888,700 | — | — |
| 2022-06-13 | $39.05 | $46.61 | 625,100 | — | — |
| 2022-06-10 | $40.27 | $48.07 | 559,100 | — | — |
| 2022-06-09 | $41.45 | $49.48 | 1,173,300 | — | — |
| 2022-06-08 | $41.13 | $49.09 | 819,800 | — | — |
| 2022-06-07 | $41.37 | $49.38 | 1,070,800 | — | — |
| 2022-06-06 | $41.18 | $49.15 | 1,052,500 | — | — |
| 2022-06-03 | $40.99 | $48.93 | 697,600 | — | — |
| 2022-06-02 | $40.67 | $48.55 | 593,800 | — | — |
| 2022-06-01 | $40.39 | $48.21 | 780,800 | — | — |
| 2022-05-31 | $40.01 | $47.76 | 905,900 | — | — |
| 2022-05-27 | $39.60 | $47.27 | 673,100 | — | — |
| 2022-05-26 | $38.96 | $46.50 | 545,400 | — | — |
| 2022-05-25 | $38.46 | $45.91 | 523,100 | — | — |
| 2022-05-24 | $37.70 | $45.00 | 555,900 | — | — |
| 2022-05-23 | $38.02 | $45.38 | 518,200 | — | — |
| 2022-05-20 | $37.46 | $44.71 | 635,000 | — | — |
| 2022-05-19 | $38.07 | $45.44 | 610,400 | — | — |
| 2022-05-18 | $38.67 | $46.16 | 635,100 | — | — |
| 2022-05-17 | $39.33 | $46.95 | 1,143,400 | — | — |
| 2022-05-16 | $38.08 | $45.45 | 788,100 | — | — |
| 2022-05-13 | $37.98 | $45.33 | 830,500 | — | — |
| 2022-05-12 | $38.24 | $45.39 | 824,200 | — | — |
| 2022-05-11 | $38.13 | $45.26 | 904,300 | — | — |
| 2022-05-10 | $38.32 | $45.49 | 1,281,400 | — | — |
| 2022-05-09 | $38.69 | $45.93 | 679,200 | — | — |
| 2022-05-06 | $38.55 | $45.76 | 572,500 | — | — |
| 2022-05-05 | $38.70 | $45.94 | 573,100 | — | — |
| 2022-05-04 | $39.69 | $47.12 | 898,600 | — | — |
| 2022-05-03 | $38.91 | $46.19 | 850,200 | — | — |
| 2022-05-02 | $38.00 | $45.11 | 1,117,100 | — | — |
| 2022-04-29 | $37.44 | $44.44 | 1,230,000 | — | — |
| 2022-04-28 | $38.10 | $45.23 | 1,198,400 | — | — |
| 2022-04-27 | $36.24 | $43.02 | 1,228,300 | — | — |
| 2022-04-26 | $36.42 | $43.23 | 753,300 | — | — |
| 2022-04-25 | $36.76 | $43.64 | 689,600 | — | — |
| 2022-04-22 | $36.48 | $43.31 | 394,000 | — | — |
| 2022-04-21 | $37.72 | $44.78 | 668,700 | — | — |
| 2022-04-20 | $37.23 | $44.20 | 796,100 | — | — |
| 2022-04-19 | $36.24 | $43.02 | 750,700 | — | — |
| 2022-04-18 | $35.90 | $42.62 | 640,500 | — | — |
| 2022-04-14 | $35.16 | $41.74 | 918,100 | — | — |
| 2022-04-13 | $35.18 | $41.76 | 1,027,400 | — | — |
| 2022-04-12 | $35.02 | $41.57 | 1,021,700 | — | — |
| 2022-04-11 | $35.30 | $41.90 | 888,400 | — | — |
| 2022-04-08 | $35.43 | $42.06 | 1,040,900 | — | — |
| 2022-04-07 | $36.30 | $43.09 | 899,000 | — | — |
| 2022-04-06 | $37.34 | $44.33 | 754,900 | — | — |
| 2022-04-05 | $37.81 | $44.88 | 674,600 | — | — |
| 2022-04-04 | $38.42 | $45.61 | 647,800 | — | — |
| 2022-04-01 | $38.67 | $45.90 | 640,300 | — | — |
| 2022-03-31 | $39.26 | $46.61 | 593,600 | — | — |
| 2022-03-30 | $40.27 | $47.80 | 978,800 | — | — |
| 2022-03-29 | $40.56 | $48.15 | 711,700 | — | — |
| 2022-03-28 | $40.36 | $47.91 | 690,600 | — | — |
| 2022-03-25 | $41.10 | $48.79 | 786,400 | — | — |
| 2022-03-24 | $39.84 | $47.29 | 498,700 | — | — |
| 2022-03-23 | $39.47 | $46.85 | 583,400 | — | — |
| 2022-03-22 | $40.16 | $47.67 | 685,700 | — | — |
| 2022-03-21 | $40.10 | $47.60 | 918,300 | — | — |
| 2022-03-18 | $39.40 | $46.77 | 1,005,600 | — | — |
| 2022-03-17 | $39.54 | $46.94 | 789,700 | — | — |
| 2022-03-16 | $39.44 | $46.82 | 1,083,300 | — | — |
| 2022-03-15 | $38.59 | $45.81 | 1,530,500 | — | — |
| 2022-03-14 | $39.51 | $46.90 | 709,800 | — | — |
| 2022-03-11 | $38.92 | $46.20 | 573,400 | — | — |
| 2022-03-10 | $38.87 | $46.14 | 590,200 | — | — |
| 2022-03-09 | $39.70 | $47.13 | 952,500 | — | — |
| 2022-03-08 | $39.08 | $46.39 | 667,600 | — | — |
| 2022-03-07 | $39.13 | $46.45 | 872,400 | — | — |
| 2022-03-04 | $40.90 | $48.55 | 1,066,100 | — | — |
| 2022-03-03 | $40.63 | $47.98 | 964,500 | — | — |
| 2022-03-02 | $39.82 | $47.03 | 691,300 | — | — |
| 2022-03-01 | $39.25 | $46.35 | 865,600 | — | — |
| 2022-02-28 | $39.94 | $47.17 | 1,142,000 | — | — |
| 2022-02-25 | $39.73 | $46.92 | 1,084,700 | — | — |
| 2022-02-24 | $38.11 | $45.01 | 1,098,400 | — | — |
| 2022-02-23 | $39.42 | $46.55 | 952,800 | — | — |
| 2022-02-22 | $39.91 | $47.13 | 778,700 | — | — |
| 2022-02-18 | $40.57 | $47.91 | 689,200 | — | — |
| 2022-02-17 | $40.91 | $48.31 | 1,383,100 | — | — |
| 2022-02-16 | $40.39 | $47.70 | 1,015,700 | — | — |
| 2022-02-15 | $40.36 | $47.66 | 1,051,900 | — | — |
| 2022-02-14 | $39.85 | $47.06 | 1,251,600 | — | — |
| 2022-02-11 | $39.26 | $46.36 | 637,100 | — | — |
| 2022-02-10 | $39.17 | $46.26 | 448,500 | — | — |
| 2022-02-09 | $39.54 | $46.70 | 548,900 | — | — |
| 2022-02-08 | $39.30 | $46.41 | 636,700 | — | — |
| 2022-02-07 | $38.63 | $45.62 | 403,800 | — | — |
| 2022-02-04 | $38.58 | $45.56 | 749,800 | — | — |
| 2022-02-03 | $39.26 | $46.36 | 575,800 | — | — |
| 2022-02-02 | $39.14 | $46.22 | 757,300 | — | — |
| 2022-02-01 | $38.89 | $45.93 | 699,400 | — | — |
| 2022-01-31 | $37.99 | $44.86 | 1,485,700 | — | — |
| 2022-01-28 | $38.40 | $45.35 | 742,000 | — | — |
| 2022-01-27 | $38.66 | $45.66 | 958,900 | — | — |
| 2022-01-26 | $38.68 | $45.68 | 844,100 | — | — |
| 2022-01-25 | $38.84 | $45.87 | 1,250,600 | — | — |
| 2022-01-24 | $39.45 | $46.59 | 975,200 | — | — |
| 2022-01-21 | $38.80 | $45.82 | 689,800 | — | — |
| 2022-01-20 | $38.72 | $45.73 | 940,100 | — | — |
| 2022-01-19 | $40.95 | $48.36 | 1,233,500 | — | — |
| 2022-01-18 | $41.61 | $49.14 | 1,435,100 | — | — |
| 2022-01-14 | $41.10 | $48.54 | 2,053,700 | — | — |
| 2022-01-13 | $39.37 | $46.49 | 1,161,300 | — | — |
| 2022-01-12 | $37.53 | $44.32 | 1,047,400 | — | — |
| 2022-01-11 | $38.19 | $45.10 | 1,006,600 | — | — |
| 2022-01-10 | $38.31 | $45.24 | 846,100 | — | — |
| 2022-01-07 | $38.02 | $44.90 | 841,600 | — | — |
| 2022-01-06 | $38.05 | $44.94 | 762,000 | — | — |
| 2022-01-05 | $38.03 | $44.91 | 1,299,500 | — | — |
| 2022-01-04 | $37.73 | $44.56 | 977,900 | — | — |
| 2022-01-03 | $36.77 | $43.42 | 1,082,600 | — | — |