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
- 2000-05-05 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 | $40.23 | $40.23 | 69,200 | — | — |
| 2022-12-29 | $40.93 | $40.93 | 85,800 | — | — |
| 2022-12-28 | $39.18 | $39.18 | 24,000 | — | — |
| 2022-12-27 | $38.86 | $38.86 | 49,000 | — | — |
| 2022-12-23 | $39.45 | $39.45 | 43,200 | — | — |
| 2022-12-22 | $39.57 | $39.57 | 44,100 | — | — |
| 2022-12-21 | $39.68 | $39.68 | 45,000 | — | — |
| 2022-12-20 | $39.27 | $39.27 | 72,900 | — | — |
| 2022-12-19 | $38.11 | $38.11 | 80,100 | — | — |
| 2022-12-16 | $38.07 | $38.07 | 200,800 | — | — |
| 2022-12-15 | $39.24 | $39.24 | 84,600 | — | — |
| 2022-12-14 | $40.66 | $40.66 | 79,600 | — | — |
| 2022-12-13 | $40.10 | $40.10 | 116,000 | — | — |
| 2022-12-12 | $40.00 | $40.00 | 88,800 | — | — |
| 2022-12-09 | $39.50 | $39.50 | 55,500 | — | — |
| 2022-12-08 | $39.59 | $39.59 | 88,400 | — | — |
| 2022-12-07 | $37.65 | $37.65 | 79,200 | — | — |
| 2022-12-06 | $37.31 | $37.31 | 38,200 | — | — |
| 2022-12-05 | $38.00 | $38.00 | 68,700 | — | — |
| 2022-12-02 | $38.83 | $38.83 | 64,000 | — | — |
| 2022-12-01 | $38.85 | $38.85 | 146,500 | — | — |
| 2022-11-30 | $41.95 | $41.95 | 71,300 | — | — |
| 2022-11-29 | $40.66 | $40.66 | 54,400 | — | — |
| 2022-11-28 | $40.01 | $40.01 | 46,500 | — | — |
| 2022-11-25 | $41.66 | $41.66 | 48,900 | — | — |
| 2022-11-23 | $40.19 | $40.19 | 43,000 | — | — |
| 2022-11-22 | $40.17 | $40.17 | 57,800 | — | — |
| 2022-11-21 | $38.58 | $38.58 | 93,400 | — | — |
| 2022-11-18 | $39.56 | $39.56 | 53,500 | — | — |
| 2022-11-17 | $39.69 | $39.69 | 69,900 | — | — |
| 2022-11-16 | $37.86 | $37.86 | 77,300 | — | — |
| 2022-11-15 | $36.60 | $36.60 | 59,300 | — | — |
| 2022-11-14 | $36.48 | $36.48 | 83,300 | — | — |
| 2022-11-11 | $37.60 | $37.60 | 82,500 | — | — |
| 2022-11-10 | $36.29 | $36.29 | 146,400 | — | — |
| 2022-11-09 | $34.74 | $34.74 | 211,600 | — | — |
| 2022-11-08 | $38.26 | $38.26 | 91,500 | — | — |
| 2022-11-07 | $38.24 | $38.24 | 50,500 | — | — |
| 2022-11-04 | $38.34 | $38.34 | 30,600 | — | — |
| 2022-11-03 | $38.08 | $38.08 | 42,300 | — | — |
| 2022-11-02 | $38.15 | $38.15 | 39,800 | — | — |
| 2022-11-01 | $38.99 | $38.99 | 35,900 | — | — |
| 2022-10-31 | $38.59 | $38.59 | 63,400 | — | — |
| 2022-10-28 | $38.93 | $38.93 | 55,100 | — | — |
| 2022-10-27 | $38.04 | $38.04 | 36,700 | — | — |
| 2022-10-26 | $37.77 | $37.77 | 44,100 | — | — |
| 2022-10-25 | $36.61 | $36.61 | 48,700 | — | — |
| 2022-10-24 | $36.92 | $36.92 | 25,400 | — | — |
| 2022-10-21 | $36.12 | $36.12 | 44,900 | — | — |
| 2022-10-20 | $34.89 | $34.89 | 38,000 | — | — |
| 2022-10-19 | $35.20 | $35.20 | 63,800 | — | — |
| 2022-10-18 | $35.34 | $35.34 | 47,700 | — | — |
| 2022-10-17 | $34.71 | $34.71 | 39,000 | — | — |
| 2022-10-14 | $33.22 | $33.22 | 33,800 | — | — |
| 2022-10-13 | $33.75 | $33.75 | 60,500 | — | — |
| 2022-10-12 | $32.46 | $32.46 | 36,000 | — | — |
| 2022-10-11 | $32.96 | $32.96 | 56,200 | — | — |
| 2022-10-10 | $32.11 | $32.11 | 25,400 | — | — |
| 2022-10-07 | $32.26 | $32.26 | 47,400 | — | — |
| 2022-10-06 | $33.49 | $33.49 | 44,600 | — | — |
| 2022-10-05 | $32.84 | $32.84 | 33,600 | — | — |
| 2022-10-04 | $32.96 | $32.96 | 63,400 | — | — |
| 2022-10-03 | $31.90 | $31.90 | 42,100 | — | — |
| 2022-09-30 | $32.14 | $32.14 | 103,800 | — | — |
| 2022-09-29 | $31.63 | $31.63 | 105,800 | — | — |
| 2022-09-28 | $32.19 | $32.19 | 65,000 | — | — |
| 2022-09-27 | $31.10 | $31.10 | 55,400 | — | — |
| 2022-09-26 | $31.22 | $31.22 | 55,000 | — | — |
| 2022-09-23 | $31.71 | $31.71 | 61,300 | — | — |
| 2022-09-22 | $33.28 | $33.28 | 46,600 | — | — |
| 2022-09-21 | $33.46 | $33.46 | 47,900 | — | — |
| 2022-09-20 | $35.32 | $35.32 | 70,300 | — | — |
| 2022-09-19 | $34.65 | $34.65 | 47,100 | — | — |
| 2022-09-16 | $35.80 | $35.80 | 334,300 | — | — |
| 2022-09-15 | $36.42 | $36.42 | 77,200 | — | — |
| 2022-09-14 | $36.46 | $36.46 | 59,100 | — | — |
| 2022-09-13 | $36.06 | $36.06 | 78,300 | — | — |
| 2022-09-12 | $36.42 | $36.42 | 75,700 | — | — |
| 2022-09-09 | $37.09 | $37.09 | 54,300 | — | — |
| 2022-09-08 | $37.61 | $37.61 | 57,800 | — | — |
| 2022-09-07 | $37.13 | $37.13 | 79,600 | — | — |
| 2022-09-06 | $34.94 | $34.94 | 125,000 | — | — |
| 2022-09-02 | $36.57 | $36.57 | 41,900 | — | — |
| 2022-09-01 | $37.00 | $37.00 | 63,200 | — | — |
| 2022-08-31 | $36.89 | $36.89 | 55,000 | — | — |
| 2022-08-30 | $36.03 | $36.03 | 89,000 | — | — |
| 2022-08-29 | $37.18 | $37.18 | 70,400 | — | — |
| 2022-08-26 | $38.00 | $38.00 | 73,100 | — | — |
| 2022-08-25 | $37.78 | $37.78 | 78,100 | — | — |
| 2022-08-24 | $36.48 | $36.48 | 59,100 | — | — |
| 2022-08-23 | $35.78 | $35.78 | 32,500 | — | — |
| 2022-08-22 | $35.33 | $35.33 | 57,500 | — | — |
| 2022-08-19 | $35.80 | $35.80 | 52,200 | — | — |
| 2022-08-18 | $35.84 | $35.84 | 39,700 | — | — |
| 2022-08-17 | $35.87 | $35.87 | 81,100 | — | — |
| 2022-08-16 | $38.01 | $38.01 | 102,300 | — | — |
| 2022-08-15 | $37.84 | $37.84 | 107,200 | — | — |
| 2022-08-12 | $37.47 | $37.47 | 91,700 | — | — |
| 2022-08-11 | $35.39 | $35.39 | 96,800 | — | — |
| 2022-08-10 | $34.97 | $34.97 | 122,400 | — | — |
| 2022-08-09 | $34.00 | $34.00 | 103,100 | — | — |
| 2022-08-08 | $34.87 | $34.87 | 106,900 | — | — |
| 2022-08-05 | $34.62 | $34.62 | 53,700 | — | — |
| 2022-08-04 | $34.32 | $34.32 | 62,800 | — | — |
| 2022-08-03 | $32.91 | $32.91 | 88,200 | — | — |
| 2022-08-02 | $33.36 | $33.36 | 51,800 | — | — |
| 2022-08-01 | $33.77 | $33.77 | 72,600 | — | — |
| 2022-07-29 | $34.25 | $34.25 | 41,700 | — | — |
| 2022-07-28 | $34.39 | $34.39 | 50,700 | — | — |
| 2022-07-27 | $34.18 | $34.18 | 38,500 | — | — |
| 2022-07-26 | $33.45 | $33.45 | 44,200 | — | — |
| 2022-07-25 | $33.63 | $33.63 | 127,300 | — | — |
| 2022-07-22 | $31.75 | $31.75 | 68,900 | — | — |
| 2022-07-21 | $31.67 | $31.67 | 54,300 | — | — |
| 2022-07-20 | $32.63 | $32.63 | 59,800 | — | — |
| 2022-07-19 | $31.67 | $31.67 | 87,400 | — | — |
| 2022-07-18 | $30.99 | $30.99 | 78,300 | — | — |
| 2022-07-15 | $31.35 | $31.35 | 71,300 | — | — |
| 2022-07-14 | $30.63 | $30.63 | 52,600 | — | — |
| 2022-07-13 | $30.95 | $30.95 | 73,200 | — | — |
| 2022-07-12 | $29.83 | $29.83 | 139,400 | — | — |
| 2022-07-11 | $30.60 | $30.60 | 107,100 | — | — |
| 2022-07-08 | $31.45 | $31.45 | 40,600 | — | — |
| 2022-07-07 | $31.36 | $31.36 | 107,300 | — | — |
| 2022-07-06 | $31.82 | $31.82 | 71,600 | — | — |
| 2022-07-05 | $31.95 | $31.95 | 217,600 | — | — |
| 2022-07-01 | $31.54 | $31.54 | 106,300 | — | — |
| 2022-06-30 | $29.67 | $29.67 | 143,600 | — | — |
| 2022-06-29 | $27.86 | $27.86 | 76,700 | — | — |
| 2022-06-28 | $28.96 | $28.96 | 144,600 | — | — |
| 2022-06-27 | $30.18 | $30.18 | 109,700 | — | — |
| 2022-06-24 | $28.91 | $28.91 | 347,800 | — | — |
| 2022-06-23 | $27.22 | $27.22 | 58,200 | — | — |
| 2022-06-22 | $25.78 | $25.78 | 95,100 | — | — |
| 2022-06-21 | $25.03 | $25.03 | 96,500 | — | — |
| 2022-06-17 | $24.38 | $24.38 | 147,000 | — | — |
| 2022-06-16 | $23.09 | $23.09 | 168,200 | — | — |
| 2022-06-15 | $23.77 | $23.77 | 159,500 | — | — |
| 2022-06-14 | $23.29 | $23.29 | 136,700 | — | — |
| 2022-06-13 | $23.94 | $23.94 | 262,400 | — | — |
| 2022-06-10 | $27.48 | $27.48 | 60,300 | — | — |
| 2022-06-09 | $27.93 | $27.93 | 61,400 | — | — |
| 2022-06-08 | $28.41 | $28.41 | 43,400 | — | — |
| 2022-06-07 | $28.63 | $28.63 | 65,100 | — | — |
| 2022-06-06 | $28.70 | $28.70 | 71,100 | — | — |
| 2022-06-03 | $29.24 | $29.24 | 56,700 | — | — |
| 2022-06-02 | $29.51 | $29.51 | 93,200 | — | — |
| 2022-06-01 | $30.52 | $30.52 | 80,000 | — | — |
| 2022-05-31 | $30.25 | $30.25 | 81,400 | — | — |
| 2022-05-27 | $31.00 | $31.00 | 67,100 | — | — |
| 2022-05-26 | $30.52 | $30.52 | 99,300 | — | — |
| 2022-05-25 | $29.82 | $29.82 | 140,000 | — | — |
| 2022-05-24 | $28.71 | $28.71 | 177,500 | — | — |
| 2022-05-23 | $31.00 | $31.00 | 83,600 | — | — |
| 2022-05-20 | $30.86 | $30.86 | 106,500 | — | — |
| 2022-05-19 | $29.92 | $29.92 | 96,800 | — | — |
| 2022-05-18 | $29.18 | $29.18 | 137,900 | — | — |
| 2022-05-17 | $29.73 | $29.73 | 93,300 | — | — |
| 2022-05-16 | $28.77 | $28.77 | 161,100 | — | — |
| 2022-05-13 | $26.47 | $26.47 | 105,300 | — | — |
| 2022-05-12 | $25.01 | $25.01 | 90,200 | — | — |
| 2022-05-11 | $24.59 | $24.59 | 176,400 | — | — |
| 2022-05-10 | $25.28 | $25.28 | 227,500 | — | — |
| 2022-05-09 | $26.12 | $26.12 | 138,100 | — | — |
| 2022-05-06 | $27.42 | $27.42 | 120,200 | — | — |
| 2022-05-05 | $28.28 | $28.28 | 76,200 | — | — |
| 2022-05-04 | $28.80 | $28.80 | 93,800 | — | — |
| 2022-05-03 | $29.50 | $29.50 | 96,300 | — | — |
| 2022-05-02 | $30.16 | $30.16 | 102,800 | — | — |
| 2022-04-29 | $29.51 | $29.51 | 87,700 | — | — |
| 2022-04-28 | $30.01 | $30.01 | 104,800 | — | — |
| 2022-04-27 | $30.27 | $30.27 | 147,500 | — | — |
| 2022-04-26 | $30.91 | $30.91 | 99,500 | — | — |
| 2022-04-25 | $31.88 | $31.88 | 74,200 | — | — |
| 2022-04-22 | $32.29 | $32.29 | 80,700 | — | — |
| 2022-04-21 | $33.46 | $33.46 | 141,600 | — | — |
| 2022-04-20 | $32.79 | $32.79 | 102,500 | — | — |
| 2022-04-19 | $32.99 | $32.99 | 95,000 | — | — |
| 2022-04-18 | $31.20 | $31.20 | 127,700 | — | — |
| 2022-04-14 | $32.16 | $32.16 | 83,100 | — | — |
| 2022-04-13 | $31.21 | $31.21 | 84,900 | — | — |
| 2022-04-12 | $29.66 | $29.66 | 96,600 | — | — |
| 2022-04-11 | $29.60 | $29.60 | 145,000 | — | — |
| 2022-04-08 | $29.91 | $29.91 | 45,200 | — | — |
| 2022-04-07 | $30.04 | $30.04 | 85,300 | — | — |
| 2022-04-06 | $29.69 | $29.69 | 90,000 | — | — |
| 2022-04-05 | $29.17 | $29.17 | 120,600 | — | — |
| 2022-04-04 | $29.17 | $29.17 | 58,500 | — | — |
| 2022-04-01 | $28.68 | $28.68 | 100,700 | — | — |
| 2022-03-31 | $28.11 | $28.11 | 106,200 | — | — |
| 2022-03-30 | $28.82 | $28.82 | 175,800 | — | — |
| 2022-03-29 | $28.87 | $28.87 | 249,700 | — | — |
| 2022-03-28 | $28.17 | $28.17 | 239,700 | — | — |
| 2022-03-25 | $27.97 | $27.97 | 81,900 | — | — |
| 2022-03-24 | $27.95 | $27.95 | 146,700 | — | — |
| 2022-03-23 | $27.03 | $27.03 | 184,900 | — | — |
| 2022-03-22 | $27.48 | $27.48 | 106,100 | — | — |
| 2022-03-21 | $26.92 | $26.92 | 168,700 | — | — |
| 2022-03-18 | $27.24 | $27.24 | 708,500 | — | — |
| 2022-03-17 | $28.32 | $28.32 | 314,700 | — | — |
| 2022-03-16 | $26.91 | $26.91 | 497,200 | — | — |
| 2022-03-15 | $29.01 | $29.01 | 1,093,100 | — | — |
| 2022-03-14 | $35.66 | $35.66 | 86,900 | — | — |
| 2022-03-11 | $36.31 | $36.31 | 61,600 | — | — |
| 2022-03-10 | $37.21 | $37.21 | 68,100 | — | — |
| 2022-03-09 | $37.47 | $37.47 | 63,400 | — | — |
| 2022-03-08 | $36.92 | $36.92 | 89,800 | — | — |
| 2022-03-07 | $35.93 | $35.93 | 136,000 | — | — |
| 2022-03-04 | $36.27 | $36.27 | 90,700 | — | — |
| 2022-03-03 | $36.66 | $36.66 | 107,100 | — | — |
| 2022-03-02 | $37.70 | $37.70 | 120,200 | — | — |
| 2022-03-01 | $36.90 | $36.90 | 96,200 | — | — |
| 2022-02-28 | $37.45 | $37.45 | 92,300 | — | — |
| 2022-02-25 | $37.47 | $37.47 | 76,100 | — | — |
| 2022-02-24 | $36.45 | $36.45 | 119,200 | — | — |
| 2022-02-23 | $35.90 | $35.90 | 69,400 | — | — |
| 2022-02-22 | $36.39 | $36.39 | 106,500 | — | — |
| 2022-02-18 | $37.41 | $37.41 | 62,300 | — | — |
| 2022-02-17 | $38.28 | $38.28 | 75,400 | — | — |
| 2022-02-16 | $39.70 | $39.70 | 44,600 | — | — |
| 2022-02-15 | $40.25 | $40.25 | 41,400 | — | — |
| 2022-02-14 | $38.99 | $38.99 | 64,800 | — | — |
| 2022-02-11 | $39.32 | $39.32 | 73,700 | — | — |
| 2022-02-10 | $39.19 | $39.19 | 161,600 | — | — |
| 2022-02-09 | $39.00 | $39.00 | 111,900 | — | — |
| 2022-02-08 | $39.45 | $39.45 | 96,200 | — | — |
| 2022-02-07 | $39.49 | $39.49 | 117,200 | — | — |
| 2022-02-04 | $38.37 | $38.37 | 118,500 | — | — |
| 2022-02-03 | $38.14 | $38.14 | 90,600 | — | — |
| 2022-02-02 | $38.81 | $38.81 | 78,100 | — | — |
| 2022-02-01 | $39.35 | $39.35 | 118,500 | — | — |
| 2022-01-31 | $40.42 | $40.42 | 68,900 | — | — |
| 2022-01-28 | $39.36 | $39.36 | 106,800 | — | — |
| 2022-01-27 | $40.45 | $40.45 | 102,900 | — | — |
| 2022-01-26 | $41.00 | $41.00 | 115,700 | — | — |
| 2022-01-25 | $41.34 | $41.34 | 91,100 | — | — |
| 2022-01-24 | $41.61 | $41.61 | 183,300 | — | — |
| 2022-01-21 | $41.00 | $41.00 | 162,800 | — | — |
| 2022-01-20 | $40.55 | $40.55 | 50,600 | — | — |
| 2022-01-19 | $41.39 | $41.39 | 45,900 | — | — |
| 2022-01-18 | $41.93 | $41.93 | 47,300 | — | — |
| 2022-01-14 | $43.03 | $43.03 | 58,300 | — | — |
| 2022-01-13 | $42.41 | $42.41 | 53,100 | — | — |
| 2022-01-12 | $43.08 | $43.08 | 68,800 | — | — |
| 2022-01-11 | $44.89 | $44.89 | 83,700 | — | — |
| 2022-01-10 | $43.47 | $43.47 | 72,600 | — | — |
| 2022-01-07 | $43.87 | $43.87 | 55,000 | — | — |
| 2022-01-06 | $44.71 | $44.71 | 53,100 | — | — |
| 2022-01-05 | $44.63 | $44.63 | 104,100 | — | — |
| 2022-01-04 | $46.18 | $46.18 | 91,200 | — | — |
| 2022-01-03 | $47.15 | $47.15 | 82,100 | — | — |