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
- 2001-06-15 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 | $37.66 | $41.06 | 447,500 | — | — |
| 2022-12-29 | $37.32 | $40.69 | 444,200 | — | — |
| 2022-12-28 | $35.62 | $38.84 | 503,600 | — | — |
| 2022-12-27 | $36.91 | $40.24 | 486,600 | — | — |
| 2022-12-23 | $37.29 | $40.66 | 421,300 | — | — |
| 2022-12-22 | $36.98 | $40.32 | 595,700 | — | — |
| 2022-12-21 | $37.48 | $40.86 | 626,100 | — | — |
| 2022-12-20 | $36.08 | $39.34 | 877,400 | — | — |
| 2022-12-19 | $37.25 | $40.61 | 852,400 | — | — |
| 2022-12-16 | $37.86 | $41.28 | 1,372,100 | — | — |
| 2022-12-15 | $39.49 | $43.06 | 1,468,200 | — | — |
| 2022-12-14 | $39.87 | $43.47 | 1,299,000 | — | — |
| 2022-12-13 | $39.11 | $42.64 | 607,300 | — | — |
| 2022-12-12 | $38.29 | $41.75 | 581,000 | — | — |
| 2022-12-09 | $38.19 | $41.64 | 380,300 | — | — |
| 2022-12-08 | $37.58 | $40.97 | 410,400 | — | — |
| 2022-12-07 | $38.01 | $41.44 | 337,600 | — | — |
| 2022-12-06 | $38.30 | $41.76 | 394,900 | — | — |
| 2022-12-05 | $38.83 | $42.34 | 272,000 | — | — |
| 2022-12-02 | $39.78 | $43.37 | 445,100 | — | — |
| 2022-12-01 | $40.39 | $44.04 | 572,100 | — | — |
| 2022-11-30 | $41.03 | $44.73 | 862,600 | — | — |
| 2022-11-29 | $40.23 | $43.86 | 688,000 | — | — |
| 2022-11-28 | $38.10 | $41.54 | 446,500 | — | — |
| 2022-11-25 | $39.56 | $43.13 | 146,900 | — | — |
| 2022-11-23 | $39.63 | $43.21 | 435,400 | — | — |
| 2022-11-22 | $39.08 | $42.61 | 488,600 | — | — |
| 2022-11-21 | $37.81 | $41.22 | 497,800 | — | — |
| 2022-11-18 | $37.82 | $41.23 | 514,100 | — | — |
| 2022-11-17 | $37.01 | $40.35 | 519,400 | — | — |
| 2022-11-16 | $37.70 | $41.10 | 601,200 | — | — |
| 2022-11-15 | $39.52 | $43.09 | 651,300 | — | — |
| 2022-11-14 | $40.71 | $44.39 | 760,600 | — | — |
| 2022-11-11 | $42.98 | $46.86 | 996,800 | — | — |
| 2022-11-10 | $40.43 | $44.08 | 1,155,900 | — | — |
| 2022-11-09 | $36.73 | $39.82 | 891,600 | — | — |
| 2022-11-08 | $37.36 | $40.50 | 701,300 | — | — |
| 2022-11-07 | $36.84 | $39.94 | 811,300 | — | — |
| 2022-11-04 | $35.03 | $37.97 | 605,300 | — | — |
| 2022-11-03 | $34.18 | $37.05 | 722,900 | — | — |
| 2022-11-02 | $35.44 | $38.42 | 1,552,100 | — | — |
| 2022-11-01 | $36.71 | $39.80 | 10,875,500 | — | — |
| 2022-10-31 | $36.11 | $39.15 | 2,109,700 | — | — |
| 2022-10-28 | $37.01 | $40.12 | 2,850,200 | — | — |
| 2022-10-27 | $34.53 | $37.43 | 1,162,900 | — | — |
| 2022-10-26 | $32.61 | $35.35 | 949,100 | — | — |
| 2022-10-25 | $32.64 | $35.38 | 1,188,300 | — | — |
| 2022-10-24 | $30.48 | $33.04 | 836,700 | — | — |
| 2022-10-21 | $30.04 | $32.57 | 668,000 | — | — |
| 2022-10-20 | $29.62 | $32.11 | 664,100 | — | — |
| 2022-10-19 | $29.83 | $32.34 | 673,700 | — | — |
| 2022-10-18 | $32.06 | $34.75 | 922,500 | — | — |
| 2022-10-17 | $32.10 | $34.80 | 716,300 | — | — |
| 2022-10-14 | $31.34 | $33.97 | 745,700 | — | — |
| 2022-10-13 | $32.32 | $35.04 | 937,400 | — | — |
| 2022-10-12 | $30.65 | $33.23 | 767,900 | — | — |
| 2022-10-11 | $29.92 | $32.43 | 793,700 | — | — |
| 2022-10-10 | $30.05 | $32.58 | 661,400 | — | — |
| 2022-10-07 | $30.77 | $33.36 | 974,400 | — | — |
| 2022-10-06 | $31.55 | $34.20 | 612,800 | — | — |
| 2022-10-05 | $32.76 | $35.51 | 704,200 | — | — |
| 2022-10-04 | $33.68 | $36.51 | 1,062,000 | — | — |
| 2022-10-03 | $32.15 | $34.85 | 1,010,600 | — | — |
| 2022-09-30 | $31.45 | $34.09 | 956,800 | — | — |
| 2022-09-29 | $32.10 | $34.80 | 777,600 | — | — |
| 2022-09-28 | $32.55 | $35.29 | 841,500 | — | — |
| 2022-09-27 | $31.85 | $34.53 | 769,500 | — | — |
| 2022-09-26 | $32.32 | $35.04 | 811,100 | — | — |
| 2022-09-23 | $33.17 | $35.96 | 742,800 | — | — |
| 2022-09-22 | $33.44 | $36.25 | 572,800 | — | — |
| 2022-09-21 | $34.91 | $37.84 | 471,000 | — | — |
| 2022-09-20 | $36.10 | $39.13 | 646,400 | — | — |
| 2022-09-19 | $37.16 | $40.28 | 672,100 | — | — |
| 2022-09-16 | $37.48 | $40.63 | 1,382,200 | — | — |
| 2022-09-15 | $37.25 | $40.38 | 975,100 | — | — |
| 2022-09-14 | $35.99 | $39.02 | 611,900 | — | — |
| 2022-09-13 | $36.68 | $39.76 | 630,000 | — | — |
| 2022-09-12 | $39.57 | $42.90 | 641,500 | — | — |
| 2022-09-09 | $39.84 | $43.19 | 707,800 | — | — |
| 2022-09-08 | $37.87 | $41.05 | 582,700 | — | — |
| 2022-09-07 | $36.70 | $39.78 | 830,500 | — | — |
| 2022-09-06 | $36.45 | $39.51 | 917,400 | — | — |
| 2022-09-02 | $38.05 | $41.25 | 751,400 | — | — |
| 2022-09-01 | $38.28 | $41.50 | 973,500 | — | — |
| 2022-08-31 | $38.43 | $41.66 | 658,900 | — | — |
| 2022-08-30 | $38.65 | $41.90 | 384,100 | — | — |
| 2022-08-29 | $38.52 | $41.76 | 492,400 | — | — |
| 2022-08-26 | $39.12 | $42.41 | 431,900 | — | — |
| 2022-08-25 | $41.55 | $45.04 | 347,900 | — | — |
| 2022-08-24 | $40.75 | $44.18 | 349,800 | — | — |
| 2022-08-23 | $40.70 | $44.12 | 563,200 | — | — |
| 2022-08-22 | $40.58 | $43.99 | 367,300 | — | — |
| 2022-08-19 | $42.72 | $46.31 | 445,000 | — | — |
| 2022-08-18 | $44.67 | $48.42 | 399,000 | — | — |
| 2022-08-17 | $44.14 | $47.85 | 667,600 | — | — |
| 2022-08-16 | $44.69 | $48.45 | 676,300 | — | — |
| 2022-08-15 | $44.50 | $48.24 | 715,500 | — | — |
| 2022-08-12 | $44.22 | $47.94 | 755,200 | — | — |
| 2022-08-11 | $44.06 | $47.76 | 806,600 | — | — |
| 2022-08-10 | $43.91 | $47.37 | 918,600 | — | — |
| 2022-08-09 | $38.08 | $41.08 | 1,424,400 | — | — |
| 2022-08-08 | $38.90 | $41.97 | 599,600 | — | — |
| 2022-08-05 | $38.37 | $41.40 | 584,000 | — | — |
| 2022-08-04 | $39.36 | $42.46 | 572,900 | — | — |
| 2022-08-03 | $39.84 | $42.98 | 718,000 | — | — |
| 2022-08-02 | $38.27 | $41.29 | 914,300 | — | — |
| 2022-08-01 | $39.36 | $42.46 | 735,800 | — | — |
| 2022-07-29 | $39.61 | $42.73 | 1,332,300 | — | — |
| 2022-07-28 | $40.28 | $43.46 | 1,208,500 | — | — |
| 2022-07-27 | $42.51 | $45.86 | 660,100 | — | — |
| 2022-07-26 | $41.69 | $44.98 | 723,500 | — | — |
| 2022-07-25 | $43.92 | $47.38 | 442,500 | — | — |
| 2022-07-22 | $44.15 | $47.63 | 444,900 | — | — |
| 2022-07-21 | $45.40 | $48.98 | 655,600 | — | — |
| 2022-07-20 | $45.65 | $49.25 | 1,014,500 | — | — |
| 2022-07-19 | $44.38 | $47.88 | 860,100 | — | — |
| 2022-07-18 | $41.60 | $44.88 | 752,100 | — | — |
| 2022-07-15 | $40.40 | $43.59 | 551,200 | — | — |
| 2022-07-14 | $39.00 | $42.08 | 790,000 | — | — |
| 2022-07-13 | $40.16 | $43.33 | 1,083,400 | — | — |
| 2022-07-12 | $40.59 | $43.79 | 1,041,700 | — | — |
| 2022-07-11 | $38.72 | $41.77 | 1,196,500 | — | — |
| 2022-07-08 | $38.41 | $41.44 | 726,700 | — | — |
| 2022-07-07 | $37.94 | $40.93 | 829,700 | — | — |
| 2022-07-06 | $36.89 | $39.80 | 1,337,100 | — | — |
| 2022-07-05 | $36.96 | $39.88 | 1,414,800 | — | — |
| 2022-07-01 | $36.97 | $39.89 | 885,600 | — | — |
| 2022-06-30 | $37.06 | $39.98 | 1,193,800 | — | — |
| 2022-06-29 | $38.12 | $41.13 | 1,134,000 | — | — |
| 2022-06-28 | $39.54 | $42.66 | 1,037,700 | — | — |
| 2022-06-27 | $40.57 | $43.77 | 2,206,600 | — | — |
| 2022-06-24 | $39.54 | $42.66 | 8,573,400 | — | — |
| 2022-06-23 | $40.44 | $43.63 | 1,178,300 | — | — |
| 2022-06-22 | $41.81 | $45.11 | 849,000 | — | — |
| 2022-06-21 | $43.31 | $46.73 | 807,500 | — | — |
| 2022-06-17 | $44.07 | $47.55 | 2,831,300 | — | — |
| 2022-06-16 | $42.67 | $46.04 | 1,192,800 | — | — |
| 2022-06-15 | $45.58 | $49.17 | 745,200 | — | — |
| 2022-06-14 | $43.67 | $47.11 | 1,220,900 | — | — |
| 2022-06-13 | $43.65 | $47.09 | 879,300 | — | — |
| 2022-06-10 | $47.07 | $50.78 | 525,100 | — | — |
| 2022-06-09 | $52.16 | $56.27 | 459,800 | — | — |
| 2022-06-08 | $54.26 | $58.54 | 494,000 | — | — |
| 2022-06-07 | $55.65 | $60.04 | 428,200 | — | — |
| 2022-06-06 | $55.12 | $59.47 | 473,700 | — | — |
| 2022-06-03 | $54.29 | $58.57 | 523,300 | — | — |
| 2022-06-02 | $55.61 | $60.00 | 561,100 | — | — |
| 2022-06-01 | $54.56 | $58.86 | 681,200 | — | — |
| 2022-05-31 | $55.10 | $59.45 | 694,700 | — | — |
| 2022-05-27 | $54.61 | $58.92 | 567,900 | — | — |
| 2022-05-26 | $52.18 | $56.30 | 1,216,200 | — | — |
| 2022-05-25 | $50.73 | $54.73 | 856,500 | — | — |
| 2022-05-24 | $48.32 | $52.13 | 525,700 | — | — |
| 2022-05-23 | $49.89 | $53.82 | 645,000 | — | — |
| 2022-05-20 | $48.17 | $51.97 | 479,800 | — | — |
| 2022-05-19 | $47.96 | $51.74 | 632,300 | — | — |
| 2022-05-18 | $48.77 | $52.62 | 415,800 | — | — |
| 2022-05-17 | $51.64 | $55.71 | 1,328,400 | — | — |
| 2022-05-16 | $49.80 | $53.73 | 818,800 | — | — |
| 2022-05-13 | $51.01 | $55.03 | 1,312,600 | — | — |
| 2022-05-12 | $48.23 | $52.03 | 3,757,500 | — | — |
| 2022-05-11 | $48.99 | $52.63 | 1,901,900 | — | — |
| 2022-05-10 | $50.55 | $54.30 | 787,300 | — | — |
| 2022-05-09 | $51.96 | $55.82 | 600,000 | — | — |
| 2022-05-06 | $53.99 | $58.00 | 494,100 | — | — |
| 2022-05-05 | $55.03 | $59.12 | 749,200 | — | — |
| 2022-05-04 | $57.46 | $61.73 | 672,600 | — | — |
| 2022-05-03 | $55.51 | $59.63 | 766,100 | — | — |
| 2022-05-02 | $55.14 | $59.23 | 590,500 | — | — |
| 2022-04-29 | $54.80 | $58.87 | 678,100 | — | — |
| 2022-04-28 | $56.83 | $61.05 | 809,200 | — | — |
| 2022-04-27 | $53.63 | $57.61 | 493,800 | — | — |
| 2022-04-26 | $54.34 | $58.37 | 567,400 | — | — |
| 2022-04-25 | $56.56 | $60.76 | 617,600 | — | — |
| 2022-04-22 | $55.56 | $59.69 | 369,300 | — | — |
| 2022-04-21 | $58.26 | $62.59 | 275,100 | — | — |
| 2022-04-20 | $59.23 | $63.63 | 522,000 | — | — |
| 2022-04-19 | $59.08 | $63.47 | 806,700 | — | — |
| 2022-04-18 | $57.00 | $61.23 | 556,700 | — | — |
| 2022-04-14 | $55.10 | $59.19 | 502,500 | — | — |
| 2022-04-13 | $54.87 | $58.94 | 521,800 | — | — |
| 2022-04-12 | $53.28 | $57.24 | 550,200 | — | — |
| 2022-04-11 | $52.90 | $56.83 | 520,000 | — | — |
| 2022-04-08 | $52.70 | $56.61 | 472,700 | — | — |
| 2022-04-07 | $51.83 | $55.68 | 787,000 | — | — |
| 2022-04-06 | $52.61 | $56.52 | 878,900 | — | — |
| 2022-04-05 | $54.89 | $58.97 | 796,500 | — | — |
| 2022-04-04 | $55.83 | $59.98 | 652,100 | — | — |
| 2022-04-01 | $56.80 | $61.02 | 463,800 | — | — |
| 2022-03-31 | $56.15 | $60.32 | 1,474,400 | — | — |
| 2022-03-30 | $57.05 | $61.29 | 507,500 | — | — |
| 2022-03-29 | $58.71 | $63.07 | 584,500 | — | — |
| 2022-03-28 | $56.27 | $60.45 | 972,400 | — | — |
| 2022-03-25 | $59.70 | $64.13 | 543,000 | — | — |
| 2022-03-24 | $58.64 | $62.99 | 442,000 | — | — |
| 2022-03-23 | $58.20 | $62.52 | 661,600 | — | — |
| 2022-03-22 | $61.00 | $65.53 | 554,400 | — | — |
| 2022-03-21 | $59.47 | $63.89 | 744,700 | — | — |
| 2022-03-18 | $62.53 | $67.17 | 943,600 | — | — |
| 2022-03-17 | $62.06 | $66.67 | 689,000 | — | — |
| 2022-03-16 | $62.24 | $66.86 | 1,026,700 | — | — |
| 2022-03-15 | $58.30 | $62.63 | 1,197,500 | — | — |
| 2022-03-14 | $55.83 | $59.98 | 533,700 | — | — |
| 2022-03-11 | $55.47 | $59.59 | 537,800 | — | — |
| 2022-03-10 | $55.13 | $59.22 | 684,500 | — | — |
| 2022-03-09 | $57.31 | $61.56 | 2,516,800 | — | — |
| 2022-03-08 | $53.59 | $57.57 | 3,301,700 | — | — |
| 2022-03-07 | $55.09 | $59.18 | 1,175,900 | — | — |
| 2022-03-04 | $60.98 | $65.51 | 1,298,800 | — | — |
| 2022-03-03 | $63.05 | $67.73 | 728,700 | — | — |
| 2022-03-02 | $64.33 | $69.11 | 743,700 | — | — |
| 2022-03-01 | $63.50 | $68.21 | 894,200 | — | — |
| 2022-02-28 | $67.45 | $72.46 | 854,600 | — | — |
| 2022-02-25 | $67.65 | $72.67 | 779,900 | — | — |
| 2022-02-24 | $64.89 | $69.71 | 1,863,200 | — | — |
| 2022-02-23 | $66.93 | $71.90 | 469,700 | — | — |
| 2022-02-22 | $68.69 | $73.79 | 590,200 | — | — |
| 2022-02-18 | $70.50 | $75.73 | 669,600 | — | — |
| 2022-02-17 | $70.38 | $75.61 | 557,800 | — | — |
| 2022-02-16 | $72.82 | $78.23 | 427,400 | — | — |
| 2022-02-15 | $72.42 | $77.80 | 827,400 | — | — |
| 2022-02-14 | $70.03 | $75.23 | 681,600 | — | — |
| 2022-02-11 | $71.16 | $76.44 | 609,600 | — | — |
| 2022-02-10 | $72.25 | $77.61 | 955,800 | — | — |
| 2022-02-09 | $73.60 | $78.84 | 616,300 | — | — |
| 2022-02-08 | $72.90 | $78.09 | 1,153,800 | — | — |
| 2022-02-07 | $70.04 | $75.03 | 1,247,100 | — | — |
| 2022-02-04 | $69.20 | $74.13 | 430,200 | — | — |
| 2022-02-03 | $68.61 | $73.49 | 517,600 | — | — |
| 2022-02-02 | $69.86 | $74.83 | 961,800 | — | — |
| 2022-02-01 | $69.75 | $74.71 | 728,700 | — | — |
| 2022-01-31 | $69.04 | $73.95 | 1,105,100 | — | — |
| 2022-01-28 | $67.60 | $72.41 | 1,578,500 | — | — |
| 2022-01-27 | $66.05 | $70.75 | 1,127,700 | — | — |
| 2022-01-26 | $66.46 | $71.19 | 760,300 | — | — |
| 2022-01-25 | $66.62 | $71.36 | 1,028,300 | — | — |
| 2022-01-24 | $67.17 | $71.95 | 1,316,800 | — | — |
| 2022-01-21 | $64.61 | $69.21 | 797,500 | — | — |
| 2022-01-20 | $65.54 | $70.21 | 1,199,200 | — | — |
| 2022-01-19 | $65.69 | $70.37 | 3,699,900 | — | — |
| 2022-01-18 | $69.06 | $73.98 | 876,600 | — | — |
| 2022-01-14 | $72.37 | $77.52 | 845,500 | — | — |
| 2022-01-13 | $74.87 | $80.20 | 1,031,600 | — | — |
| 2022-01-12 | $71.94 | $77.06 | 2,987,000 | — | — |
| 2022-01-11 | $72.29 | $77.44 | 493,800 | — | — |
| 2022-01-10 | $71.80 | $76.91 | 1,639,300 | — | — |
| 2022-01-07 | $70.40 | $75.41 | 1,448,600 | — | — |
| 2022-01-06 | $69.34 | $74.28 | 570,700 | — | — |
| 2022-01-05 | $69.01 | $73.92 | 876,900 | — | — |
| 2022-01-04 | $70.99 | $76.04 | 827,700 | — | — |
| 2022-01-03 | $68.63 | $73.52 | 582,900 | — | — |