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
- 2005-03-16 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 | $38.22 | $38.22 | 381,300 | — | — |
| 2022-12-29 | $39.01 | $39.01 | 215,200 | — | — |
| 2022-12-28 | $37.62 | $37.62 | 195,500 | — | — |
| 2022-12-27 | $37.86 | $37.86 | 143,000 | — | — |
| 2022-12-23 | $37.48 | $37.48 | 182,400 | — | — |
| 2022-12-22 | $37.14 | $37.14 | 192,700 | — | — |
| 2022-12-21 | $37.97 | $37.97 | 235,400 | — | — |
| 2022-12-20 | $36.80 | $36.80 | 273,800 | — | — |
| 2022-12-19 | $36.31 | $36.31 | 273,200 | — | — |
| 2022-12-16 | $35.89 | $35.89 | 1,633,200 | — | — |
| 2022-12-15 | $36.24 | $36.24 | 478,700 | — | — |
| 2022-12-14 | $37.81 | $37.81 | 377,900 | — | — |
| 2022-12-13 | $39.50 | $39.50 | 496,300 | — | — |
| 2022-12-12 | $39.18 | $39.18 | 248,200 | — | — |
| 2022-12-09 | $38.83 | $38.83 | 225,000 | — | — |
| 2022-12-08 | $38.66 | $38.66 | 260,300 | — | — |
| 2022-12-07 | $38.02 | $38.02 | 263,700 | — | — |
| 2022-12-06 | $38.53 | $38.53 | 382,000 | — | — |
| 2022-12-05 | $37.80 | $37.80 | 299,100 | — | — |
| 2022-12-02 | $39.28 | $39.28 | 234,500 | — | — |
| 2022-12-01 | $39.31 | $39.31 | 214,200 | — | — |
| 2022-11-30 | $40.11 | $40.11 | 319,200 | — | — |
| 2022-11-29 | $38.90 | $38.90 | 180,100 | — | — |
| 2022-11-28 | $38.82 | $38.82 | 210,400 | — | — |
| 2022-11-25 | $40.24 | $40.24 | 104,300 | — | — |
| 2022-11-23 | $39.75 | $39.75 | 160,100 | — | — |
| 2022-11-22 | $39.81 | $39.81 | 208,800 | — | — |
| 2022-11-21 | $39.84 | $39.84 | 215,200 | — | — |
| 2022-11-18 | $39.26 | $39.26 | 306,000 | — | — |
| 2022-11-17 | $39.44 | $39.44 | 272,600 | — | — |
| 2022-11-16 | $40.19 | $40.19 | 365,300 | — | — |
| 2022-11-15 | $42.64 | $42.64 | 261,700 | — | — |
| 2022-11-14 | $41.62 | $41.62 | 331,700 | — | — |
| 2022-11-11 | $42.63 | $42.63 | 350,500 | — | — |
| 2022-11-10 | $41.76 | $41.76 | 475,800 | — | — |
| 2022-11-09 | $38.93 | $38.93 | 267,000 | — | — |
| 2022-11-08 | $39.08 | $39.08 | 263,400 | — | — |
| 2022-11-07 | $39.19 | $39.19 | 234,500 | — | — |
| 2022-11-04 | $38.38 | $38.38 | 250,000 | — | — |
| 2022-11-03 | $37.19 | $37.19 | 241,400 | — | — |
| 2022-11-02 | $37.24 | $37.24 | 354,600 | — | — |
| 2022-11-01 | $39.14 | $39.14 | 207,100 | — | — |
| 2022-10-31 | $38.96 | $38.96 | 342,400 | — | — |
| 2022-10-28 | $39.20 | $39.20 | 391,000 | — | — |
| 2022-10-27 | $36.53 | $36.53 | 489,000 | — | — |
| 2022-10-26 | $36.71 | $36.71 | 335,200 | — | — |
| 2022-10-25 | $36.62 | $36.62 | 486,300 | — | — |
| 2022-10-24 | $34.89 | $34.89 | 316,200 | — | — |
| 2022-10-21 | $34.82 | $34.82 | 489,700 | — | — |
| 2022-10-20 | $34.98 | $34.98 | 379,100 | — | — |
| 2022-10-19 | $36.70 | $36.70 | 287,000 | — | — |
| 2022-10-18 | $38.00 | $38.00 | 252,000 | — | — |
| 2022-10-17 | $38.05 | $38.05 | 306,800 | — | — |
| 2022-10-14 | $36.52 | $36.52 | 346,800 | — | — |
| 2022-10-13 | $37.47 | $37.47 | 337,500 | — | — |
| 2022-10-12 | $35.75 | $35.75 | 264,500 | — | — |
| 2022-10-11 | $35.79 | $35.79 | 373,300 | — | — |
| 2022-10-10 | $35.64 | $35.64 | 229,300 | — | — |
| 2022-10-07 | $35.64 | $35.64 | 287,200 | — | — |
| 2022-10-06 | $36.75 | $36.75 | 190,700 | — | — |
| 2022-10-05 | $37.39 | $37.39 | 297,600 | — | — |
| 2022-10-04 | $37.62 | $37.62 | 411,000 | — | — |
| 2022-10-03 | $35.65 | $35.65 | 307,800 | — | — |
| 2022-09-30 | $34.23 | $34.23 | 342,100 | — | — |
| 2022-09-29 | $34.80 | $34.80 | 449,100 | — | — |
| 2022-09-28 | $36.85 | $36.85 | 415,900 | — | — |
| 2022-09-27 | $36.54 | $36.54 | 261,100 | — | — |
| 2022-09-26 | $37.01 | $37.01 | 322,100 | — | — |
| 2022-09-23 | $36.80 | $36.80 | 424,900 | — | — |
| 2022-09-22 | $38.87 | $38.87 | 239,700 | — | — |
| 2022-09-21 | $39.74 | $39.74 | 261,700 | — | — |
| 2022-09-20 | $40.32 | $40.32 | 214,400 | — | — |
| 2022-09-19 | $40.68 | $40.68 | 394,000 | — | — |
| 2022-09-16 | $39.68 | $39.68 | 876,700 | — | — |
| 2022-09-15 | $40.83 | $40.83 | 282,500 | — | — |
| 2022-09-14 | $40.18 | $40.18 | 374,600 | — | — |
| 2022-09-13 | $40.58 | $40.58 | 352,400 | — | — |
| 2022-09-12 | $42.49 | $42.49 | 336,300 | — | — |
| 2022-09-09 | $40.74 | $40.74 | 215,300 | — | — |
| 2022-09-08 | $39.92 | $39.92 | 278,100 | — | — |
| 2022-09-07 | $39.18 | $39.18 | 578,900 | — | — |
| 2022-09-06 | $38.47 | $38.47 | 290,400 | — | — |
| 2022-09-02 | $40.35 | $40.35 | 278,400 | — | — |
| 2022-09-01 | $40.72 | $40.72 | 324,500 | — | — |
| 2022-08-31 | $41.78 | $41.78 | 260,700 | — | — |
| 2022-08-30 | $42.77 | $42.77 | 183,500 | — | — |
| 2022-08-29 | $42.84 | $42.84 | 130,000 | — | — |
| 2022-08-26 | $43.49 | $43.49 | 167,500 | — | — |
| 2022-08-25 | $44.65 | $44.65 | 141,800 | — | — |
| 2022-08-24 | $43.76 | $43.76 | 145,200 | — | — |
| 2022-08-23 | $43.87 | $43.87 | 180,600 | — | — |
| 2022-08-22 | $44.13 | $44.13 | 315,900 | — | — |
| 2022-08-19 | $46.00 | $46.00 | 309,600 | — | — |
| 2022-08-18 | $46.62 | $46.62 | 177,400 | — | — |
| 2022-08-17 | $46.45 | $46.45 | 203,400 | — | — |
| 2022-08-16 | $47.52 | $47.52 | 330,400 | — | — |
| 2022-08-15 | $46.36 | $46.36 | 249,900 | — | — |
| 2022-08-12 | $45.92 | $45.92 | 257,900 | — | — |
| 2022-08-11 | $45.08 | $45.08 | 346,700 | — | — |
| 2022-08-10 | $45.01 | $45.01 | 506,400 | — | — |
| 2022-08-09 | $43.08 | $43.08 | 248,100 | — | — |
| 2022-08-08 | $42.80 | $42.80 | 229,100 | — | — |
| 2022-08-05 | $42.45 | $42.45 | 284,000 | — | — |
| 2022-08-04 | $42.27 | $42.27 | 204,400 | — | — |
| 2022-08-03 | $42.14 | $42.14 | 372,100 | — | — |
| 2022-08-02 | $41.75 | $41.75 | 174,900 | — | — |
| 2022-08-01 | $42.10 | $42.10 | 204,700 | — | — |
| 2022-07-29 | $41.76 | $41.76 | 177,900 | — | — |
| 2022-07-28 | $41.02 | $41.02 | 236,300 | — | — |
| 2022-07-27 | $40.58 | $40.58 | 170,200 | — | — |
| 2022-07-26 | $39.45 | $39.45 | 167,700 | — | — |
| 2022-07-25 | $39.64 | $39.64 | 143,100 | — | — |
| 2022-07-22 | $39.25 | $39.25 | 186,000 | — | — |
| 2022-07-21 | $40.23 | $40.23 | 194,900 | — | — |
| 2022-07-20 | $39.77 | $39.77 | 249,300 | — | — |
| 2022-07-19 | $38.82 | $38.82 | 187,400 | — | — |
| 2022-07-18 | $37.36 | $37.36 | 389,100 | — | — |
| 2022-07-15 | $36.31 | $36.31 | 240,600 | — | — |
| 2022-07-14 | $35.02 | $35.02 | 216,000 | — | — |
| 2022-07-13 | $35.48 | $35.48 | 292,100 | — | — |
| 2022-07-12 | $36.41 | $36.41 | 210,600 | — | — |
| 2022-07-11 | $36.28 | $36.28 | 304,400 | — | — |
| 2022-07-08 | $35.99 | $35.99 | 252,500 | — | — |
| 2022-07-07 | $36.36 | $36.36 | 346,100 | — | — |
| 2022-07-06 | $36.06 | $36.06 | 197,300 | — | — |
| 2022-07-05 | $36.63 | $36.63 | 378,200 | — | — |
| 2022-07-01 | $36.10 | $36.10 | 522,400 | — | — |
| 2022-06-30 | $35.85 | $35.85 | 325,400 | — | — |
| 2022-06-29 | $36.61 | $36.61 | 192,500 | — | — |
| 2022-06-28 | $36.78 | $36.78 | 196,700 | — | — |
| 2022-06-27 | $37.23 | $37.23 | 274,100 | — | — |
| 2022-06-24 | $36.73 | $36.73 | 531,700 | — | — |
| 2022-06-23 | $35.14 | $35.14 | 262,800 | — | — |
| 2022-06-22 | $34.98 | $34.98 | 342,300 | — | — |
| 2022-06-21 | $35.31 | $35.31 | 281,400 | — | — |
| 2022-06-17 | $34.82 | $34.82 | 709,300 | — | — |
| 2022-06-16 | $34.31 | $34.31 | 432,900 | — | — |
| 2022-06-15 | $36.41 | $36.41 | 516,300 | — | — |
| 2022-06-14 | $35.77 | $35.77 | 380,000 | — | — |
| 2022-06-13 | $35.93 | $35.93 | 465,500 | — | — |
| 2022-06-10 | $37.44 | $37.44 | 470,400 | — | — |
| 2022-06-09 | $38.30 | $38.30 | 223,200 | — | — |
| 2022-06-08 | $39.41 | $39.41 | 237,900 | — | — |
| 2022-06-07 | $39.75 | $39.75 | 203,600 | — | — |
| 2022-06-06 | $39.30 | $39.30 | 205,100 | — | — |
| 2022-06-03 | $39.25 | $39.25 | 207,400 | — | — |
| 2022-06-02 | $39.63 | $39.63 | 229,400 | — | — |
| 2022-06-01 | $38.61 | $38.61 | 382,300 | — | — |
| 2022-05-31 | $38.65 | $38.65 | 271,400 | — | — |
| 2022-05-27 | $38.68 | $38.68 | 255,600 | — | — |
| 2022-05-26 | $38.15 | $38.15 | 255,200 | — | — |
| 2022-05-25 | $37.00 | $37.00 | 307,500 | — | — |
| 2022-05-24 | $36.30 | $36.30 | 434,300 | — | — |
| 2022-05-23 | $36.65 | $36.65 | 441,500 | — | — |
| 2022-05-20 | $35.29 | $35.29 | 575,800 | — | — |
| 2022-05-19 | $35.32 | $35.32 | 431,100 | — | — |
| 2022-05-18 | $35.85 | $35.85 | 461,000 | — | — |
| 2022-05-17 | $36.78 | $36.78 | 337,500 | — | — |
| 2022-05-16 | $35.24 | $35.24 | 485,800 | — | — |
| 2022-05-13 | $35.62 | $35.62 | 253,100 | — | — |
| 2022-05-12 | $35.05 | $35.05 | 399,200 | — | — |
| 2022-05-11 | $34.86 | $34.86 | 344,400 | — | — |
| 2022-05-10 | $35.19 | $35.19 | 475,400 | — | — |
| 2022-05-09 | $36.59 | $36.59 | 404,800 | — | — |
| 2022-05-06 | $37.68 | $37.68 | 622,400 | — | — |
| 2022-05-05 | $37.43 | $37.43 | 677,000 | — | — |
| 2022-05-04 | $39.59 | $39.59 | 846,800 | — | — |
| 2022-05-03 | $38.64 | $38.64 | 344,400 | — | — |
| 2022-05-02 | $38.49 | $38.49 | 469,700 | — | — |
| 2022-04-29 | $37.88 | $37.88 | 637,500 | — | — |
| 2022-04-28 | $41.36 | $41.36 | 577,900 | — | — |
| 2022-04-27 | $39.96 | $39.96 | 432,700 | — | — |
| 2022-04-26 | $40.73 | $40.73 | 465,500 | — | — |
| 2022-04-25 | $42.76 | $42.76 | 513,000 | — | — |
| 2022-04-22 | $42.18 | $42.18 | 670,100 | — | — |
| 2022-04-21 | $42.37 | $42.37 | 532,300 | — | — |
| 2022-04-20 | $42.38 | $42.38 | 308,000 | — | — |
| 2022-04-19 | $42.25 | $42.25 | 282,300 | — | — |
| 2022-04-18 | $40.58 | $40.58 | 367,000 | — | — |
| 2022-04-14 | $40.49 | $40.49 | 317,500 | — | — |
| 2022-04-13 | $41.02 | $41.02 | 491,800 | — | — |
| 2022-04-12 | $40.60 | $40.60 | 442,400 | — | — |
| 2022-04-11 | $40.31 | $40.31 | 466,500 | — | — |
| 2022-04-08 | $40.38 | $40.38 | 634,700 | — | — |
| 2022-04-07 | $41.54 | $41.54 | 660,800 | — | — |
| 2022-04-06 | $41.57 | $41.57 | 424,500 | — | — |
| 2022-04-05 | $43.47 | $43.47 | 556,500 | — | — |
| 2022-04-04 | $44.37 | $44.37 | 325,900 | — | — |
| 2022-04-01 | $46.03 | $46.03 | 415,500 | — | — |
| 2022-03-31 | $46.39 | $46.39 | 453,000 | — | — |
| 2022-03-30 | $46.68 | $46.68 | 299,000 | — | — |
| 2022-03-29 | $48.56 | $48.56 | 294,300 | — | — |
| 2022-03-28 | $47.31 | $47.31 | 305,700 | — | — |
| 2022-03-25 | $46.78 | $46.78 | 380,900 | — | — |
| 2022-03-24 | $46.83 | $46.83 | 166,700 | — | — |
| 2022-03-23 | $46.54 | $46.54 | 309,900 | — | — |
| 2022-03-22 | $48.79 | $48.79 | 313,000 | — | — |
| 2022-03-21 | $48.22 | $48.22 | 257,900 | — | — |
| 2022-03-18 | $49.62 | $49.62 | 572,600 | — | — |
| 2022-03-17 | $49.06 | $49.06 | 207,500 | — | — |
| 2022-03-16 | $49.58 | $49.58 | 364,600 | — | — |
| 2022-03-15 | $47.63 | $47.63 | 426,400 | — | — |
| 2022-03-14 | $47.35 | $47.35 | 386,700 | — | — |
| 2022-03-11 | $48.55 | $48.55 | 212,200 | — | — |
| 2022-03-10 | $48.92 | $48.92 | 207,800 | — | — |
| 2022-03-09 | $48.31 | $48.31 | 394,800 | — | — |
| 2022-03-08 | $46.74 | $46.74 | 499,500 | — | — |
| 2022-03-07 | $47.22 | $47.22 | 476,800 | — | — |
| 2022-03-04 | $50.15 | $50.15 | 389,100 | — | — |
| 2022-03-03 | $52.41 | $52.41 | 362,100 | — | — |
| 2022-03-02 | $54.69 | $54.69 | 277,600 | — | — |
| 2022-03-01 | $51.25 | $51.25 | 364,300 | — | — |
| 2022-02-28 | $54.74 | $54.74 | 331,100 | — | — |
| 2022-02-25 | $54.11 | $54.11 | 182,700 | — | — |
| 2022-02-24 | $52.14 | $52.14 | 277,300 | — | — |
| 2022-02-23 | $52.77 | $52.77 | 185,100 | — | — |
| 2022-02-22 | $53.85 | $53.85 | 147,400 | — | — |
| 2022-02-18 | $54.12 | $54.12 | 312,200 | — | — |
| 2022-02-17 | $54.15 | $54.15 | 238,100 | — | — |
| 2022-02-16 | $56.01 | $56.01 | 241,700 | — | — |
| 2022-02-15 | $56.24 | $56.24 | 210,700 | — | — |
| 2022-02-14 | $54.35 | $54.35 | 393,300 | — | — |
| 2022-02-11 | $55.02 | $55.02 | 287,800 | — | — |
| 2022-02-10 | $55.60 | $55.60 | 453,300 | — | — |
| 2022-02-09 | $55.69 | $55.69 | 271,400 | — | — |
| 2022-02-08 | $55.79 | $55.79 | 292,800 | — | — |
| 2022-02-07 | $53.98 | $53.98 | 214,600 | — | — |
| 2022-02-04 | $53.08 | $53.08 | 480,600 | — | — |
| 2022-02-03 | $52.97 | $52.97 | 679,700 | — | — |
| 2022-02-02 | $50.77 | $50.77 | 350,400 | — | — |
| 2022-02-01 | $52.48 | $52.48 | 326,400 | — | — |
| 2022-01-31 | $51.50 | $51.50 | 562,900 | — | — |
| 2022-01-28 | $51.18 | $51.18 | 722,100 | — | — |
| 2022-01-27 | $50.26 | $50.26 | 461,500 | — | — |
| 2022-01-26 | $52.56 | $52.56 | 401,300 | — | — |
| 2022-01-25 | $54.61 | $54.61 | 244,800 | — | — |
| 2022-01-24 | $55.39 | $55.39 | 394,700 | — | — |
| 2022-01-21 | $53.87 | $53.87 | 357,900 | — | — |
| 2022-01-20 | $53.74 | $53.74 | 491,800 | — | — |
| 2022-01-19 | $54.38 | $54.38 | 424,100 | — | — |
| 2022-01-18 | $58.50 | $58.50 | 236,300 | — | — |
| 2022-01-14 | $60.46 | $60.46 | 200,700 | — | — |
| 2022-01-13 | $60.52 | $60.52 | 137,100 | — | — |
| 2022-01-12 | $60.20 | $60.20 | 164,000 | — | — |
| 2022-01-11 | $59.91 | $59.91 | 194,700 | — | — |
| 2022-01-10 | $59.59 | $59.59 | 215,600 | — | — |
| 2022-01-07 | $60.53 | $60.53 | 276,900 | — | — |
| 2022-01-06 | $59.49 | $59.49 | 201,100 | — | — |
| 2022-01-05 | $57.27 | $57.27 | 193,200 | — | — |
| 2022-01-04 | $59.13 | $59.13 | 349,700 | — | — |
| 2022-01-03 | $56.84 | $56.84 | 153,600 | — | — |