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
- 2018-09-27 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 | $34.21 | $34.21 | 537,400 | — | — |
| 2022-12-29 | $34.42 | $34.42 | 339,000 | — | — |
| 2022-12-28 | $32.92 | $32.92 | 454,600 | — | — |
| 2022-12-27 | $32.47 | $32.47 | 472,800 | — | — |
| 2022-12-23 | $32.70 | $32.70 | 337,800 | — | — |
| 2022-12-22 | $33.17 | $33.17 | 523,000 | — | — |
| 2022-12-21 | $33.75 | $33.75 | 530,100 | — | — |
| 2022-12-20 | $34.52 | $34.52 | 526,700 | — | — |
| 2022-12-19 | $34.31 | $34.31 | 515,800 | — | — |
| 2022-12-16 | $36.04 | $36.04 | 691,900 | — | — |
| 2022-12-15 | $37.15 | $37.15 | 674,200 | — | — |
| 2022-12-14 | $37.64 | $37.64 | 326,900 | — | — |
| 2022-12-13 | $37.60 | $37.60 | 384,800 | — | — |
| 2022-12-12 | $36.85 | $36.85 | 335,500 | — | — |
| 2022-12-09 | $36.54 | $36.54 | 246,200 | — | — |
| 2022-12-08 | $37.18 | $37.18 | 347,500 | — | — |
| 2022-12-07 | $37.01 | $37.01 | 202,600 | — | — |
| 2022-12-06 | $36.75 | $36.75 | 448,200 | — | — |
| 2022-12-05 | $39.51 | $39.51 | 435,100 | — | — |
| 2022-12-02 | $41.39 | $41.39 | 468,500 | — | — |
| 2022-12-01 | $39.75 | $39.75 | 286,100 | — | — |
| 2022-11-30 | $41.04 | $41.04 | 821,700 | — | — |
| 2022-11-29 | $38.29 | $38.29 | 486,100 | — | — |
| 2022-11-28 | $38.98 | $38.98 | 597,200 | — | — |
| 2022-11-25 | $40.34 | $40.34 | 321,000 | — | — |
| 2022-11-23 | $39.56 | $39.56 | 709,700 | — | — |
| 2022-11-22 | $40.70 | $40.70 | 1,490,300 | — | — |
| 2022-11-21 | $43.08 | $43.08 | 1,238,100 | — | — |
| 2022-11-18 | $51.31 | $51.31 | 661,200 | — | — |
| 2022-11-17 | $53.03 | $53.03 | 596,100 | — | — |
| 2022-11-16 | $54.36 | $54.36 | 874,200 | — | — |
| 2022-11-15 | $57.24 | $57.24 | 773,300 | — | — |
| 2022-11-14 | $52.02 | $52.02 | 512,200 | — | — |
| 2022-11-11 | $50.06 | $50.06 | 558,700 | — | — |
| 2022-11-10 | $45.52 | $45.52 | 453,200 | — | — |
| 2022-11-09 | $40.77 | $40.77 | 485,800 | — | — |
| 2022-11-08 | $44.52 | $44.52 | 567,400 | — | — |
| 2022-11-07 | $42.47 | $42.47 | 393,000 | — | — |
| 2022-11-04 | $45.50 | $45.50 | 285,000 | — | — |
| 2022-11-03 | $48.98 | $48.98 | 228,000 | — | — |
| 2022-11-02 | $48.78 | $48.78 | 328,500 | — | — |
| 2022-11-01 | $51.30 | $51.30 | 291,900 | — | — |
| 2022-10-31 | $49.71 | $49.71 | 475,600 | — | — |
| 2022-10-28 | $50.92 | $50.92 | 269,100 | — | — |
| 2022-10-27 | $48.57 | $48.57 | 332,800 | — | — |
| 2022-10-26 | $49.44 | $49.44 | 1,279,400 | — | — |
| 2022-10-25 | $44.15 | $44.15 | 421,000 | — | — |
| 2022-10-24 | $42.58 | $42.58 | 210,600 | — | — |
| 2022-10-21 | $44.01 | $44.01 | 247,900 | — | — |
| 2022-10-20 | $41.13 | $41.13 | 346,800 | — | — |
| 2022-10-19 | $43.08 | $43.08 | 263,500 | — | — |
| 2022-10-18 | $46.49 | $46.49 | 330,900 | — | — |
| 2022-10-17 | $44.77 | $44.77 | 297,000 | — | — |
| 2022-10-14 | $42.48 | $42.48 | 300,000 | — | — |
| 2022-10-13 | $42.86 | $42.86 | 364,800 | — | — |
| 2022-10-12 | $41.40 | $41.40 | 290,800 | — | — |
| 2022-10-11 | $39.51 | $39.51 | 392,300 | — | — |
| 2022-10-10 | $38.79 | $38.79 | 340,800 | — | — |
| 2022-10-07 | $41.44 | $41.44 | 334,100 | — | — |
| 2022-10-06 | $43.76 | $43.76 | 220,600 | — | — |
| 2022-10-05 | $44.78 | $44.78 | 267,700 | — | — |
| 2022-10-04 | $44.14 | $44.14 | 424,500 | — | — |
| 2022-10-03 | $42.80 | $42.80 | 378,600 | — | — |
| 2022-09-30 | $44.49 | $44.49 | 443,400 | — | — |
| 2022-09-29 | $44.80 | $44.80 | 405,100 | — | — |
| 2022-09-28 | $45.55 | $45.55 | 497,500 | — | — |
| 2022-09-27 | $43.24 | $43.24 | 315,400 | — | — |
| 2022-09-26 | $43.66 | $43.66 | 400,500 | — | — |
| 2022-09-23 | $42.06 | $42.06 | 295,400 | — | — |
| 2022-09-22 | $42.93 | $42.93 | 190,200 | — | — |
| 2022-09-21 | $43.90 | $43.90 | 255,600 | — | — |
| 2022-09-20 | $47.14 | $47.14 | 434,900 | — | — |
| 2022-09-19 | $46.65 | $46.65 | 389,900 | — | — |
| 2022-09-16 | $47.41 | $47.41 | 659,900 | — | — |
| 2022-09-15 | $48.87 | $48.87 | 320,500 | — | — |
| 2022-09-14 | $49.05 | $49.05 | 280,500 | — | — |
| 2022-09-13 | $47.83 | $47.83 | 328,800 | — | — |
| 2022-09-12 | $50.00 | $50.00 | 291,500 | — | — |
| 2022-09-09 | $48.97 | $48.97 | 426,400 | — | — |
| 2022-09-08 | $48.42 | $48.42 | 394,900 | — | — |
| 2022-09-07 | $45.36 | $45.36 | 341,000 | — | — |
| 2022-09-06 | $42.83 | $42.83 | 346,400 | — | — |
| 2022-09-02 | $43.12 | $43.12 | 379,700 | — | — |
| 2022-09-01 | $43.56 | $43.56 | 350,800 | — | — |
| 2022-08-31 | $42.34 | $42.34 | 308,100 | — | — |
| 2022-08-30 | $41.87 | $41.87 | 386,100 | — | — |
| 2022-08-29 | $41.96 | $41.96 | 432,500 | — | — |
| 2022-08-26 | $44.22 | $44.22 | 322,000 | — | — |
| 2022-08-25 | $46.68 | $46.68 | 254,500 | — | — |
| 2022-08-24 | $46.51 | $46.51 | 281,900 | — | — |
| 2022-08-23 | $45.24 | $45.24 | 377,500 | — | — |
| 2022-08-22 | $44.95 | $44.95 | 427,400 | — | — |
| 2022-08-19 | $45.64 | $45.64 | 415,900 | — | — |
| 2022-08-18 | $46.12 | $46.12 | 703,300 | — | — |
| 2022-08-17 | $46.70 | $46.70 | 1,227,300 | — | — |
| 2022-08-16 | $52.48 | $52.48 | 240,600 | — | — |
| 2022-08-15 | $54.12 | $54.12 | 567,000 | — | — |
| 2022-08-12 | $54.46 | $54.46 | 397,500 | — | — |
| 2022-08-11 | $54.54 | $54.54 | 431,800 | — | — |
| 2022-08-10 | $57.99 | $57.99 | 388,000 | — | — |
| 2022-08-09 | $55.80 | $55.80 | 404,200 | — | — |
| 2022-08-08 | $55.83 | $55.83 | 508,400 | — | — |
| 2022-08-05 | $55.43 | $55.43 | 554,600 | — | — |
| 2022-08-04 | $51.41 | $51.41 | 671,600 | — | — |
| 2022-08-03 | $53.41 | $53.41 | 276,500 | — | — |
| 2022-08-02 | $51.37 | $51.37 | 275,600 | — | — |
| 2022-08-01 | $50.38 | $50.38 | 417,300 | — | — |
| 2022-07-29 | $53.11 | $53.11 | 533,500 | — | — |
| 2022-07-28 | $52.87 | $52.87 | 361,800 | — | — |
| 2022-07-27 | $53.03 | $53.03 | 301,600 | — | — |
| 2022-07-26 | $51.40 | $51.40 | 204,400 | — | — |
| 2022-07-25 | $49.79 | $49.79 | 251,300 | — | — |
| 2022-07-22 | $50.32 | $50.32 | 388,800 | — | — |
| 2022-07-21 | $54.80 | $54.80 | 290,000 | — | — |
| 2022-07-20 | $54.56 | $54.56 | 272,800 | — | — |
| 2022-07-19 | $51.92 | $51.92 | 468,200 | — | — |
| 2022-07-18 | $47.50 | $47.50 | 209,500 | — | — |
| 2022-07-15 | $49.85 | $49.85 | 403,000 | — | — |
| 2022-07-14 | $49.09 | $49.09 | 238,000 | — | — |
| 2022-07-13 | $49.23 | $49.23 | 253,200 | — | — |
| 2022-07-12 | $48.74 | $48.74 | 386,300 | — | — |
| 2022-07-11 | $49.31 | $49.31 | 329,700 | — | — |
| 2022-07-08 | $52.21 | $52.21 | 257,300 | — | — |
| 2022-07-07 | $52.36 | $52.36 | 707,300 | — | — |
| 2022-07-06 | $48.50 | $48.50 | 443,200 | — | — |
| 2022-07-05 | $46.69 | $46.69 | 419,900 | — | — |
| 2022-07-01 | $42.58 | $42.58 | 232,700 | — | — |
| 2022-06-30 | $42.09 | $42.09 | 402,700 | — | — |
| 2022-06-29 | $43.64 | $43.64 | 309,900 | — | — |
| 2022-06-28 | $42.68 | $42.68 | 354,900 | — | — |
| 2022-06-27 | $45.46 | $45.46 | 583,200 | — | — |
| 2022-06-24 | $45.80 | $45.80 | 1,185,000 | — | — |
| 2022-06-23 | $42.42 | $42.42 | 381,000 | — | — |
| 2022-06-22 | $39.49 | $39.49 | 266,400 | — | — |
| 2022-06-21 | $38.89 | $38.89 | 324,600 | — | — |
| 2022-06-17 | $38.35 | $38.35 | 555,200 | — | — |
| 2022-06-16 | $36.79 | $36.79 | 353,200 | — | — |
| 2022-06-15 | $38.28 | $38.28 | 458,800 | — | — |
| 2022-06-14 | $36.01 | $36.01 | 450,700 | — | — |
| 2022-06-13 | $36.97 | $36.97 | 411,100 | — | — |
| 2022-06-10 | $40.13 | $40.13 | 386,700 | — | — |
| 2022-06-09 | $43.03 | $43.03 | 170,900 | — | — |
| 2022-06-08 | $44.76 | $44.76 | 290,200 | — | — |
| 2022-06-07 | $44.83 | $44.83 | 342,800 | — | — |
| 2022-06-06 | $42.77 | $42.77 | 557,200 | — | — |
| 2022-06-03 | $44.25 | $44.25 | 648,600 | — | — |
| 2022-06-02 | $42.69 | $42.69 | 320,300 | — | — |
| 2022-06-01 | $40.95 | $40.95 | 479,900 | — | — |
| 2022-05-31 | $41.69 | $41.69 | 479,400 | — | — |
| 2022-05-27 | $43.19 | $43.19 | 464,300 | — | — |
| 2022-05-26 | $41.30 | $41.30 | 412,800 | — | — |
| 2022-05-25 | $40.84 | $40.84 | 409,800 | — | — |
| 2022-05-24 | $41.28 | $41.28 | 301,100 | — | — |
| 2022-05-23 | $43.13 | $43.13 | 405,600 | — | — |
| 2022-05-20 | $44.64 | $44.64 | 304,700 | — | — |
| 2022-05-19 | $44.07 | $44.07 | 354,300 | — | — |
| 2022-05-18 | $42.84 | $42.84 | 326,700 | — | — |
| 2022-05-17 | $45.33 | $45.33 | 463,700 | — | — |
| 2022-05-16 | $42.45 | $42.45 | 459,100 | — | — |
| 2022-05-13 | $43.13 | $43.13 | 653,400 | — | — |
| 2022-05-12 | $40.44 | $40.44 | 489,800 | — | — |
| 2022-05-11 | $38.41 | $38.41 | 926,200 | — | — |
| 2022-05-10 | $42.31 | $42.31 | 919,100 | — | — |
| 2022-05-09 | $38.54 | $38.54 | 2,134,100 | — | — |
| 2022-05-06 | $45.68 | $45.68 | 684,100 | — | — |
| 2022-05-05 | $49.20 | $49.20 | 843,100 | — | — |
| 2022-05-04 | $54.63 | $54.63 | 484,500 | — | — |
| 2022-05-03 | $55.24 | $55.24 | 364,400 | — | — |
| 2022-05-02 | $56.06 | $56.06 | 363,500 | — | — |
| 2022-04-29 | $54.97 | $54.97 | 464,700 | — | — |
| 2022-04-28 | $56.24 | $56.24 | 669,100 | — | — |
| 2022-04-27 | $57.59 | $57.59 | 757,000 | — | — |
| 2022-04-26 | $58.36 | $58.36 | 530,800 | — | — |
| 2022-04-25 | $63.33 | $63.33 | 516,400 | — | — |
| 2022-04-22 | $62.40 | $62.40 | 445,700 | — | — |
| 2022-04-21 | $64.13 | $64.13 | 527,600 | — | — |
| 2022-04-20 | $66.22 | $66.22 | 205,500 | — | — |
| 2022-04-19 | $66.46 | $66.46 | 399,700 | — | — |
| 2022-04-18 | $64.87 | $64.87 | 315,300 | — | — |
| 2022-04-14 | $66.96 | $66.96 | 283,800 | — | — |
| 2022-04-13 | $68.48 | $68.48 | 191,600 | — | — |
| 2022-04-12 | $65.73 | $65.73 | 342,200 | — | — |
| 2022-04-11 | $66.27 | $66.27 | 974,200 | — | — |
| 2022-04-08 | $66.42 | $66.42 | 442,400 | — | — |
| 2022-04-07 | $70.16 | $70.16 | 444,700 | — | — |
| 2022-04-06 | $70.04 | $70.04 | 551,500 | — | — |
| 2022-04-05 | $74.24 | $74.24 | 553,200 | — | — |
| 2022-04-04 | $73.34 | $73.34 | 487,500 | — | — |
| 2022-04-01 | $70.02 | $70.02 | 301,700 | — | — |
| 2022-03-31 | $67.30 | $67.30 | 415,600 | — | — |
| 2022-03-30 | $63.86 | $63.86 | 261,200 | — | — |
| 2022-03-29 | $67.58 | $67.58 | 237,800 | — | — |
| 2022-03-28 | $64.31 | $64.31 | 191,700 | — | — |
| 2022-03-25 | $64.61 | $64.61 | 185,700 | — | — |
| 2022-03-24 | $66.49 | $66.49 | 176,900 | — | — |
| 2022-03-23 | $65.38 | $65.38 | 228,100 | — | — |
| 2022-03-22 | $67.42 | $67.42 | 277,000 | — | — |
| 2022-03-21 | $66.59 | $66.59 | 328,900 | — | — |
| 2022-03-18 | $68.75 | $68.75 | 522,600 | — | — |
| 2022-03-17 | $65.65 | $65.65 | 340,900 | — | — |
| 2022-03-16 | $61.91 | $61.91 | 552,200 | — | — |
| 2022-03-15 | $60.27 | $60.27 | 944,000 | — | — |
| 2022-03-14 | $63.92 | $63.92 | 1,091,200 | — | — |
| 2022-03-11 | $68.21 | $68.21 | 396,900 | — | — |
| 2022-03-10 | $68.57 | $68.57 | 374,900 | — | — |
| 2022-03-09 | $68.00 | $68.00 | 470,600 | — | — |
| 2022-03-08 | $64.09 | $64.09 | 403,000 | — | — |
| 2022-03-07 | $61.23 | $61.23 | 385,700 | — | — |
| 2022-03-04 | $64.54 | $64.54 | 383,300 | — | — |
| 2022-03-03 | $63.94 | $63.94 | 446,100 | — | — |
| 2022-03-02 | $68.04 | $68.04 | 306,000 | — | — |
| 2022-03-01 | $65.74 | $65.74 | 463,700 | — | — |
| 2022-02-28 | $64.81 | $64.81 | 718,300 | — | — |
| 2022-02-25 | $67.48 | $67.48 | 655,500 | — | — |
| 2022-02-24 | $66.33 | $66.33 | 661,800 | — | — |
| 2022-02-23 | $64.19 | $64.19 | 371,100 | — | — |
| 2022-02-22 | $66.48 | $66.48 | 324,900 | — | — |
| 2022-02-18 | $69.02 | $69.02 | 573,400 | — | — |
| 2022-02-17 | $69.38 | $69.38 | 663,500 | — | — |
| 2022-02-16 | $71.95 | $71.95 | 444,600 | — | — |
| 2022-02-15 | $72.94 | $72.94 | 874,800 | — | — |
| 2022-02-14 | $75.54 | $75.54 | 427,800 | — | — |
| 2022-02-11 | $75.85 | $75.85 | 649,400 | — | — |
| 2022-02-10 | $78.42 | $78.42 | 743,700 | — | — |
| 2022-02-09 | $74.68 | $74.68 | 302,200 | — | — |
| 2022-02-08 | $71.49 | $71.49 | 293,100 | — | — |
| 2022-02-07 | $71.31 | $71.31 | 236,300 | — | — |
| 2022-02-04 | $69.35 | $69.35 | 382,300 | — | — |
| 2022-02-03 | $67.68 | $67.68 | 516,000 | — | — |
| 2022-02-02 | $70.44 | $70.44 | 322,900 | — | — |
| 2022-02-01 | $70.10 | $70.10 | 428,700 | — | — |
| 2022-01-31 | $71.49 | $71.49 | 566,800 | — | — |
| 2022-01-28 | $65.90 | $65.90 | 677,300 | — | — |
| 2022-01-27 | $65.28 | $65.28 | 690,100 | — | — |
| 2022-01-26 | $68.51 | $68.51 | 639,400 | — | — |
| 2022-01-25 | $67.08 | $67.08 | 356,600 | — | — |
| 2022-01-24 | $68.48 | $68.48 | 429,900 | — | — |
| 2022-01-21 | $67.09 | $67.09 | 675,300 | — | — |
| 2022-01-20 | $67.33 | $67.33 | 424,800 | — | — |
| 2022-01-19 | $64.42 | $64.42 | 242,000 | — | — |
| 2022-01-18 | $64.61 | $64.61 | 494,800 | — | — |
| 2022-01-14 | $67.42 | $67.42 | 482,400 | — | — |
| 2022-01-13 | $65.04 | $65.04 | 345,800 | — | — |
| 2022-01-12 | $66.86 | $66.86 | 296,300 | — | — |
| 2022-01-11 | $70.83 | $70.83 | 256,000 | — | — |
| 2022-01-10 | $69.77 | $69.77 | 311,300 | — | — |
| 2022-01-07 | $68.96 | $68.96 | 294,000 | — | — |
| 2022-01-06 | $71.28 | $71.28 | 355,200 | — | — |
| 2022-01-05 | $71.04 | $71.04 | 516,900 | — | — |
| 2022-01-04 | $78.91 | $78.91 | 435,100 | — | — |
| 2022-01-03 | $81.57 | $81.57 | 271,000 | — | — |