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
- 2016-09-15 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 | $38.02 | $38.63 | 126,300 | — | — |
| 2022-12-29 | $38.37 | $38.98 | 89,300 | — | — |
| 2022-12-28 | $37.59 | $38.19 | 88,300 | — | — |
| 2022-12-27 | $38.58 | $39.20 | 74,300 | — | — |
| 2022-12-23 | $38.67 | $39.29 | 81,500 | — | — |
| 2022-12-22 | $38.01 | $38.62 | 125,600 | — | — |
| 2022-12-21 | $38.45 | $39.06 | 149,100 | — | — |
| 2022-12-20 | $38.61 | $39.23 | 87,400 | — | — |
| 2022-12-19 | $38.30 | $38.91 | 137,100 | — | — |
| 2022-12-16 | $39.27 | $39.90 | 1,047,200 | — | — |
| 2022-12-15 | $38.78 | $39.40 | 305,600 | — | — |
| 2022-12-14 | $40.96 | $41.61 | 296,000 | — | — |
| 2022-12-13 | $42.33 | $43.01 | 319,500 | — | — |
| 2022-12-12 | $41.06 | $41.72 | 262,400 | — | — |
| 2022-12-09 | $40.46 | $41.11 | 217,600 | — | — |
| 2022-12-08 | $40.35 | $40.99 | 188,400 | — | — |
| 2022-12-07 | $40.65 | $41.30 | 96,300 | — | — |
| 2022-12-06 | $40.84 | $41.49 | 152,200 | — | — |
| 2022-12-05 | $40.45 | $41.10 | 141,800 | — | — |
| 2022-12-02 | $41.00 | $41.65 | 94,400 | — | — |
| 2022-12-01 | $41.03 | $41.68 | 81,000 | — | — |
| 2022-11-30 | $41.16 | $41.82 | 148,200 | — | — |
| 2022-11-29 | $40.46 | $41.11 | 85,500 | — | — |
| 2022-11-28 | $40.58 | $41.23 | 102,900 | — | — |
| 2022-11-25 | $40.88 | $41.53 | 47,400 | — | — |
| 2022-11-23 | $40.95 | $41.60 | 75,300 | — | — |
| 2022-11-22 | $41.03 | $41.68 | 100,000 | — | — |
| 2022-11-21 | $39.74 | $40.37 | 107,500 | — | — |
| 2022-11-18 | $39.18 | $39.81 | 120,100 | — | — |
| 2022-11-17 | $38.78 | $39.40 | 82,400 | — | — |
| 2022-11-16 | $39.68 | $40.31 | 143,200 | — | — |
| 2022-11-15 | $39.84 | $40.48 | 156,400 | — | — |
| 2022-11-14 | $39.33 | $39.96 | 135,500 | — | — |
| 2022-11-11 | $39.66 | $40.15 | 151,500 | — | — |
| 2022-11-10 | $39.21 | $39.69 | 157,500 | — | — |
| 2022-11-09 | $36.29 | $36.73 | 111,000 | — | — |
| 2022-11-08 | $37.75 | $38.21 | 155,300 | — | — |
| 2022-11-07 | $36.99 | $37.44 | 186,500 | — | — |
| 2022-11-04 | $36.96 | $37.41 | 232,900 | — | — |
| 2022-11-03 | $35.68 | $36.12 | 86,500 | — | — |
| 2022-11-02 | $35.95 | $36.39 | 154,400 | — | — |
| 2022-11-01 | $36.80 | $37.25 | 117,000 | — | — |
| 2022-10-31 | $36.38 | $36.83 | 154,000 | — | — |
| 2022-10-28 | $36.93 | $37.38 | 117,500 | — | — |
| 2022-10-27 | $36.11 | $36.55 | 104,500 | — | — |
| 2022-10-26 | $35.92 | $36.36 | 102,200 | — | — |
| 2022-10-25 | $35.59 | $36.03 | 137,900 | — | — |
| 2022-10-24 | $34.24 | $34.66 | 118,200 | — | — |
| 2022-10-21 | $34.18 | $34.60 | 120,700 | — | — |
| 2022-10-20 | $32.80 | $33.20 | 89,000 | — | — |
| 2022-10-19 | $33.21 | $33.62 | 86,500 | — | — |
| 2022-10-18 | $33.69 | $34.10 | 105,300 | — | — |
| 2022-10-17 | $32.92 | $33.32 | 121,100 | — | — |
| 2022-10-14 | $31.93 | $32.32 | 115,200 | — | — |
| 2022-10-13 | $33.37 | $33.78 | 151,600 | — | — |
| 2022-10-12 | $31.56 | $31.95 | 152,600 | — | — |
| 2022-10-11 | $31.46 | $31.85 | 204,900 | — | — |
| 2022-10-10 | $31.86 | $32.25 | 157,000 | — | — |
| 2022-10-07 | $32.74 | $33.14 | 160,900 | — | — |
| 2022-10-06 | $34.30 | $34.72 | 87,700 | — | — |
| 2022-10-05 | $34.54 | $34.96 | 114,000 | — | — |
| 2022-10-04 | $35.19 | $35.62 | 109,000 | — | — |
| 2022-10-03 | $33.45 | $33.86 | 94,000 | — | — |
| 2022-09-30 | $32.10 | $32.49 | 157,500 | — | — |
| 2022-09-29 | $32.13 | $32.52 | 113,600 | — | — |
| 2022-09-28 | $32.58 | $32.98 | 136,800 | — | — |
| 2022-09-27 | $31.35 | $31.73 | 159,100 | — | — |
| 2022-09-26 | $31.54 | $31.93 | 135,800 | — | — |
| 2022-09-23 | $31.94 | $32.33 | 148,300 | — | — |
| 2022-09-22 | $33.15 | $33.56 | 87,900 | — | — |
| 2022-09-21 | $33.63 | $34.04 | 130,600 | — | — |
| 2022-09-20 | $34.07 | $34.49 | 125,000 | — | — |
| 2022-09-19 | $34.99 | $35.42 | 149,400 | — | — |
| 2022-09-16 | $33.68 | $34.09 | 416,300 | — | — |
| 2022-09-15 | $34.17 | $34.59 | 156,600 | — | — |
| 2022-09-14 | $34.66 | $35.08 | 153,900 | — | — |
| 2022-09-13 | $34.87 | $35.30 | 141,100 | — | — |
| 2022-09-12 | $36.43 | $36.88 | 101,200 | — | — |
| 2022-09-09 | $36.29 | $36.73 | 129,800 | — | — |
| 2022-09-08 | $35.11 | $35.54 | 102,900 | — | — |
| 2022-09-07 | $35.14 | $35.57 | 195,500 | — | — |
| 2022-09-06 | $35.06 | $35.49 | 150,100 | — | — |
| 2022-09-02 | $35.13 | $35.56 | 252,100 | — | — |
| 2022-09-01 | $35.63 | $36.07 | 178,700 | — | — |
| 2022-08-31 | $36.26 | $36.70 | 229,100 | — | — |
| 2022-08-30 | $36.61 | $37.06 | 353,100 | — | — |
| 2022-08-29 | $38.84 | $39.32 | 83,900 | — | — |
| 2022-08-26 | $39.41 | $39.89 | 129,100 | — | — |
| 2022-08-25 | $40.39 | $40.88 | 125,400 | — | — |
| 2022-08-24 | $38.68 | $39.15 | 96,800 | — | — |
| 2022-08-23 | $38.59 | $39.06 | 151,400 | — | — |
| 2022-08-22 | $37.85 | $38.31 | 130,500 | — | — |
| 2022-08-19 | $38.46 | $38.93 | 154,800 | — | — |
| 2022-08-18 | $39.46 | $39.94 | 104,500 | — | — |
| 2022-08-17 | $38.57 | $39.04 | 188,500 | — | — |
| 2022-08-16 | $40.05 | $40.54 | 197,200 | — | — |
| 2022-08-15 | $38.73 | $39.20 | 148,700 | — | — |
| 2022-08-12 | $40.05 | $40.39 | 131,500 | — | — |
| 2022-08-11 | $39.28 | $39.62 | 161,100 | — | — |
| 2022-08-10 | $39.06 | $39.39 | 209,700 | — | — |
| 2022-08-09 | $37.87 | $38.19 | 270,500 | — | — |
| 2022-08-08 | $38.89 | $39.22 | 384,200 | — | — |
| 2022-08-05 | $39.53 | $39.87 | 162,700 | — | — |
| 2022-08-04 | $38.28 | $38.61 | 136,400 | — | — |
| 2022-08-03 | $38.53 | $38.86 | 155,600 | — | — |
| 2022-08-02 | $37.86 | $38.18 | 97,800 | — | — |
| 2022-08-01 | $38.62 | $38.95 | 145,900 | — | — |
| 2022-07-29 | $39.29 | $39.63 | 117,300 | — | — |
| 2022-07-28 | $38.85 | $39.18 | 168,700 | — | — |
| 2022-07-27 | $37.73 | $38.05 | 130,400 | — | — |
| 2022-07-26 | $36.26 | $36.57 | 131,400 | — | — |
| 2022-07-25 | $37.09 | $37.41 | 156,700 | — | — |
| 2022-07-22 | $35.89 | $36.20 | 159,200 | — | — |
| 2022-07-21 | $36.17 | $36.48 | 130,400 | — | — |
| 2022-07-20 | $36.27 | $36.58 | 183,900 | — | — |
| 2022-07-19 | $35.55 | $35.85 | 194,400 | — | — |
| 2022-07-18 | $33.66 | $33.95 | 196,500 | — | — |
| 2022-07-15 | $33.48 | $33.77 | 177,200 | — | — |
| 2022-07-14 | $32.79 | $33.07 | 113,500 | — | — |
| 2022-07-13 | $33.16 | $33.44 | 80,100 | — | — |
| 2022-07-12 | $33.63 | $33.92 | 120,300 | — | — |
| 2022-07-11 | $33.46 | $33.75 | 122,800 | — | — |
| 2022-07-08 | $34.44 | $34.74 | 172,100 | — | — |
| 2022-07-07 | $33.58 | $33.87 | 303,700 | — | — |
| 2022-07-06 | $31.87 | $32.14 | 377,800 | — | — |
| 2022-07-05 | $32.24 | $32.52 | 354,500 | — | — |
| 2022-07-01 | $33.06 | $33.34 | 160,100 | — | — |
| 2022-06-30 | $33.44 | $33.73 | 294,100 | — | — |
| 2022-06-29 | $33.39 | $33.68 | 222,400 | — | — |
| 2022-06-28 | $33.58 | $33.87 | 170,400 | — | — |
| 2022-06-27 | $34.63 | $34.93 | 204,800 | — | — |
| 2022-06-24 | $34.89 | $35.19 | 752,900 | — | — |
| 2022-06-23 | $31.39 | $31.66 | 637,400 | — | — |
| 2022-06-22 | $33.74 | $34.03 | 191,200 | — | — |
| 2022-06-21 | $34.18 | $34.47 | 180,500 | — | — |
| 2022-06-17 | $33.79 | $34.08 | 358,200 | — | — |
| 2022-06-16 | $34.78 | $35.08 | 342,800 | — | — |
| 2022-06-15 | $38.18 | $38.51 | 242,100 | — | — |
| 2022-06-14 | $40.12 | $40.46 | 313,000 | — | — |
| 2022-06-13 | $38.88 | $39.21 | 337,900 | — | — |
| 2022-06-10 | $41.46 | $41.82 | 195,200 | — | — |
| 2022-06-09 | $44.65 | $45.03 | 106,000 | — | — |
| 2022-06-08 | $46.19 | $46.59 | 118,700 | — | — |
| 2022-06-07 | $47.59 | $48.00 | 157,300 | — | — |
| 2022-06-06 | $46.58 | $46.98 | 175,700 | — | — |
| 2022-06-03 | $46.06 | $46.45 | 103,500 | — | — |
| 2022-06-02 | $47.20 | $47.60 | 412,300 | — | — |
| 2022-06-01 | $46.62 | $47.02 | 139,700 | — | — |
| 2022-05-31 | $46.33 | $46.73 | 136,200 | — | — |
| 2022-05-27 | $46.73 | $47.13 | 104,200 | — | — |
| 2022-05-26 | $45.45 | $45.84 | 146,600 | — | — |
| 2022-05-25 | $44.53 | $44.91 | 128,400 | — | — |
| 2022-05-24 | $43.60 | $43.97 | 177,000 | — | — |
| 2022-05-23 | $44.87 | $45.25 | 219,100 | — | — |
| 2022-05-20 | $43.85 | $44.23 | 194,100 | — | — |
| 2022-05-19 | $45.41 | $45.80 | 206,400 | — | — |
| 2022-05-18 | $45.95 | $46.34 | 332,300 | — | — |
| 2022-05-17 | $47.20 | $47.60 | 276,400 | — | — |
| 2022-05-16 | $46.45 | $46.85 | 165,900 | — | — |
| 2022-05-13 | $46.38 | $46.65 | 223,100 | — | — |
| 2022-05-12 | $44.03 | $44.29 | 235,500 | — | — |
| 2022-05-11 | $45.13 | $45.39 | 306,100 | — | — |
| 2022-05-10 | $45.25 | $45.51 | 183,300 | — | — |
| 2022-05-09 | $45.29 | $45.56 | 221,800 | — | — |
| 2022-05-06 | $46.48 | $46.75 | 242,500 | — | — |
| 2022-05-05 | $47.11 | $47.39 | 232,600 | — | — |
| 2022-05-04 | $48.18 | $48.46 | 190,800 | — | — |
| 2022-05-03 | $46.84 | $47.11 | 152,000 | — | — |
| 2022-05-02 | $45.38 | $45.65 | 179,200 | — | — |
| 2022-04-29 | $44.54 | $44.80 | 183,600 | — | — |
| 2022-04-28 | $45.77 | $46.04 | 129,200 | — | — |
| 2022-04-27 | $45.10 | $45.36 | 164,200 | — | — |
| 2022-04-26 | $45.58 | $45.85 | 174,500 | — | — |
| 2022-04-25 | $47.20 | $47.48 | 213,700 | — | — |
| 2022-04-22 | $48.08 | $48.36 | 163,600 | — | — |
| 2022-04-21 | $49.88 | $50.17 | 169,100 | — | — |
| 2022-04-20 | $53.04 | $53.35 | 151,200 | — | — |
| 2022-04-19 | $53.48 | $53.79 | 234,800 | — | — |
| 2022-04-18 | $52.45 | $52.76 | 211,700 | — | — |
| 2022-04-14 | $50.61 | $50.91 | 152,800 | — | — |
| 2022-04-13 | $50.79 | $51.09 | 223,000 | — | — |
| 2022-04-12 | $50.21 | $50.50 | 237,800 | — | — |
| 2022-04-11 | $49.07 | $49.36 | 308,100 | — | — |
| 2022-04-08 | $49.03 | $49.32 | 211,300 | — | — |
| 2022-04-07 | $48.39 | $48.67 | 129,400 | — | — |
| 2022-04-06 | $48.53 | $48.81 | 290,400 | — | — |
| 2022-04-05 | $50.11 | $50.40 | 309,300 | — | — |
| 2022-04-04 | $52.42 | $52.73 | 268,700 | — | — |
| 2022-04-01 | $51.26 | $51.56 | 165,900 | — | — |
| 2022-03-31 | $51.09 | $51.39 | 252,600 | — | — |
| 2022-03-30 | $51.34 | $51.64 | 305,400 | — | — |
| 2022-03-29 | $52.61 | $52.92 | 230,500 | — | — |
| 2022-03-28 | $52.15 | $52.46 | 259,200 | — | — |
| 2022-03-25 | $54.55 | $54.87 | 197,800 | — | — |
| 2022-03-24 | $53.69 | $54.00 | 238,000 | — | — |
| 2022-03-23 | $52.42 | $52.73 | 226,500 | — | — |
| 2022-03-22 | $52.33 | $52.64 | 467,100 | — | — |
| 2022-03-21 | $54.66 | $54.98 | 315,500 | — | — |
| 2022-03-18 | $53.70 | $54.01 | 747,800 | — | — |
| 2022-03-17 | $56.84 | $57.17 | 605,600 | — | — |
| 2022-03-16 | $51.35 | $51.65 | 473,000 | — | — |
| 2022-03-15 | $49.42 | $49.71 | 395,100 | — | — |
| 2022-03-14 | $49.13 | $49.42 | 610,600 | — | — |
| 2022-03-11 | $47.61 | $47.89 | 820,600 | — | — |
| 2022-03-10 | $45.76 | $46.03 | 418,800 | — | — |
| 2022-03-09 | $43.64 | $43.90 | 453,000 | — | — |
| 2022-03-08 | $40.74 | $40.98 | 322,900 | — | — |
| 2022-03-07 | $41.63 | $41.87 | 494,800 | — | — |
| 2022-03-04 | $42.83 | $43.08 | 382,900 | — | — |
| 2022-03-03 | $42.57 | $42.82 | 347,300 | — | — |
| 2022-03-02 | $41.08 | $41.32 | 199,400 | — | — |
| 2022-03-01 | $39.50 | $39.73 | 412,100 | — | — |
| 2022-02-28 | $40.06 | $40.29 | 458,300 | — | — |
| 2022-02-25 | $38.72 | $38.82 | 405,900 | — | — |
| 2022-02-24 | $36.07 | $36.16 | 382,200 | — | — |
| 2022-02-23 | $35.13 | $35.22 | 280,300 | — | — |
| 2022-02-22 | $36.64 | $36.74 | 660,900 | — | — |
| 2022-02-18 | $34.20 | $34.29 | 904,200 | — | — |
| 2022-02-17 | $41.16 | $41.27 | 186,700 | — | — |
| 2022-02-16 | $41.39 | $41.50 | 119,800 | — | — |
| 2022-02-15 | $41.63 | $41.74 | 159,900 | — | — |
| 2022-02-14 | $40.96 | $41.07 | 408,800 | — | — |
| 2022-02-11 | $42.05 | $42.16 | 157,500 | — | — |
| 2022-02-10 | $41.33 | $41.44 | 243,100 | — | — |
| 2022-02-09 | $42.26 | $42.37 | 178,900 | — | — |
| 2022-02-08 | $42.14 | $42.25 | 191,500 | — | — |
| 2022-02-07 | $40.90 | $41.01 | 128,200 | — | — |
| 2022-02-04 | $40.55 | $40.66 | 220,000 | — | — |
| 2022-02-03 | $40.92 | $41.03 | 261,800 | — | — |
| 2022-02-02 | $42.44 | $42.55 | 215,200 | — | — |
| 2022-02-01 | $42.45 | $42.56 | 194,300 | — | — |
| 2022-01-31 | $42.09 | $42.20 | 193,300 | — | — |
| 2022-01-28 | $41.15 | $41.26 | 296,500 | — | — |
| 2022-01-27 | $41.64 | $41.75 | 127,200 | — | — |
| 2022-01-26 | $42.13 | $42.24 | 187,300 | — | — |
| 2022-01-25 | $41.47 | $41.58 | 198,200 | — | — |
| 2022-01-24 | $42.01 | $42.12 | 300,000 | — | — |
| 2022-01-21 | $41.64 | $41.75 | 290,300 | — | — |
| 2022-01-20 | $42.15 | $42.26 | 193,900 | — | — |
| 2022-01-19 | $43.92 | $44.03 | 121,800 | — | — |
| 2022-01-18 | $44.42 | $44.54 | 144,600 | — | — |
| 2022-01-14 | $45.72 | $45.84 | 91,900 | — | — |
| 2022-01-13 | $45.55 | $45.67 | 94,300 | — | — |
| 2022-01-12 | $45.48 | $45.60 | 113,700 | — | — |
| 2022-01-11 | $44.96 | $45.08 | 118,900 | — | — |
| 2022-01-10 | $45.31 | $45.43 | 158,800 | — | — |
| 2022-01-07 | $45.60 | $45.72 | 144,900 | — | — |
| 2022-01-06 | $46.82 | $46.94 | 140,200 | — | — |
| 2022-01-05 | $45.91 | $46.03 | 159,100 | — | — |
| 2022-01-04 | $46.85 | $46.97 | 128,500 | — | — |
| 2022-01-03 | $46.59 | $46.71 | 240,100 | — | — |