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
- 2011-01-28 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 | $33.97 | $46.38 | 1,009,600 | — | — |
| 2022-12-29 | $33.50 | $45.74 | 1,120,000 | — | — |
| 2022-12-28 | $33.42 | $45.63 | 375,900 | — | — |
| 2022-12-27 | $33.74 | $46.07 | 348,700 | — | — |
| 2022-12-23 | $33.71 | $46.03 | 342,500 | — | — |
| 2022-12-22 | $33.27 | $45.43 | 594,900 | — | — |
| 2022-12-21 | $33.72 | $46.04 | 501,500 | — | — |
| 2022-12-20 | $33.13 | $45.24 | 447,500 | — | — |
| 2022-12-19 | $32.91 | $44.94 | 525,900 | — | — |
| 2022-12-16 | $32.53 | $44.42 | 1,321,300 | — | — |
| 2022-12-15 | $32.63 | $44.55 | 799,600 | — | — |
| 2022-12-14 | $33.80 | $46.15 | 557,700 | — | — |
| 2022-12-13 | $34.52 | $47.13 | 583,100 | — | — |
| 2022-12-12 | $35.28 | $48.17 | 374,400 | — | — |
| 2022-12-09 | $34.90 | $47.65 | 303,500 | — | — |
| 2022-12-08 | $35.11 | $47.94 | 415,300 | — | — |
| 2022-12-07 | $34.53 | $47.15 | 431,200 | — | — |
| 2022-12-06 | $34.53 | $47.15 | 790,300 | — | — |
| 2022-12-05 | $34.19 | $46.68 | 483,900 | — | — |
| 2022-12-02 | $36.17 | $49.39 | 484,800 | — | — |
| 2022-12-01 | $36.52 | $49.86 | 293,600 | — | — |
| 2022-11-30 | $36.72 | $50.14 | 680,600 | — | — |
| 2022-11-29 | $35.89 | $49.00 | 266,400 | — | — |
| 2022-11-28 | $35.47 | $48.43 | 418,600 | — | — |
| 2022-11-25 | $36.57 | $49.93 | 86,600 | — | — |
| 2022-11-23 | $36.47 | $49.80 | 277,800 | — | — |
| 2022-11-22 | $36.44 | $49.76 | 343,700 | — | — |
| 2022-11-21 | $36.02 | $49.18 | 308,900 | — | — |
| 2022-11-18 | $36.06 | $49.24 | 366,000 | — | — |
| 2022-11-17 | $36.34 | $49.62 | 421,500 | — | — |
| 2022-11-16 | $37.15 | $50.72 | 409,400 | — | — |
| 2022-11-15 | $38.23 | $52.20 | 544,300 | — | — |
| 2022-11-14 | $37.66 | $51.42 | 721,600 | — | — |
| 2022-11-11 | $38.46 | $52.51 | 755,900 | — | — |
| 2022-11-10 | $37.90 | $51.75 | 741,800 | — | — |
| 2022-11-09 | $34.70 | $47.38 | 426,500 | — | — |
| 2022-11-08 | $35.26 | $48.14 | 333,800 | — | — |
| 2022-11-07 | $35.33 | $48.24 | 307,300 | — | — |
| 2022-11-04 | $35.36 | $48.28 | 375,100 | — | — |
| 2022-11-03 | $34.38 | $46.94 | 412,300 | — | — |
| 2022-11-02 | $34.84 | $47.57 | 466,600 | — | — |
| 2022-11-01 | $35.96 | $49.10 | 408,100 | — | — |
| 2022-10-31 | $35.95 | $49.09 | 736,300 | — | — |
| 2022-10-28 | $36.02 | $49.18 | 682,600 | — | — |
| 2022-10-27 | $34.97 | $47.75 | 428,700 | — | — |
| 2022-10-26 | $34.81 | $47.53 | 484,100 | — | — |
| 2022-10-25 | $35.10 | $47.93 | 856,900 | — | — |
| 2022-10-24 | $35.01 | $47.80 | 760,400 | — | — |
| 2022-10-21 | $34.31 | $46.85 | 1,013,800 | — | — |
| 2022-10-20 | $34.39 | $46.96 | 973,900 | — | — |
| 2022-10-19 | $35.77 | $48.84 | 870,300 | — | — |
| 2022-10-18 | $36.27 | $49.52 | 792,300 | — | — |
| 2022-10-17 | $36.33 | $49.61 | 736,800 | — | — |
| 2022-10-14 | $35.24 | $48.12 | 743,800 | — | — |
| 2022-10-13 | $36.19 | $49.41 | 1,033,700 | — | — |
| 2022-10-12 | $34.92 | $47.34 | 620,200 | — | — |
| 2022-10-11 | $35.75 | $48.46 | 667,800 | — | — |
| 2022-10-10 | $35.43 | $48.03 | 311,100 | — | — |
| 2022-10-07 | $35.40 | $47.99 | 398,900 | — | — |
| 2022-10-06 | $36.44 | $49.40 | 531,700 | — | — |
| 2022-10-05 | $36.84 | $49.94 | 568,900 | — | — |
| 2022-10-04 | $36.96 | $50.10 | 606,300 | — | — |
| 2022-10-03 | $35.34 | $47.91 | 665,800 | — | — |
| 2022-09-30 | $34.17 | $46.32 | 746,100 | — | — |
| 2022-09-29 | $34.08 | $46.20 | 610,100 | — | — |
| 2022-09-28 | $34.67 | $47.00 | 1,090,500 | — | — |
| 2022-09-27 | $34.13 | $46.27 | 625,500 | — | — |
| 2022-09-26 | $34.96 | $47.39 | 532,900 | — | — |
| 2022-09-23 | $35.43 | $48.03 | 586,300 | — | — |
| 2022-09-22 | $36.23 | $49.11 | 684,600 | — | — |
| 2022-09-21 | $37.38 | $50.67 | 567,900 | — | — |
| 2022-09-20 | $38.29 | $51.91 | 560,300 | — | — |
| 2022-09-19 | $38.63 | $52.37 | 598,500 | — | — |
| 2022-09-16 | $37.63 | $51.01 | 2,468,200 | — | — |
| 2022-09-15 | $37.60 | $50.97 | 493,000 | — | — |
| 2022-09-14 | $37.09 | $50.28 | 777,400 | — | — |
| 2022-09-13 | $37.01 | $50.17 | 554,700 | — | — |
| 2022-09-12 | $38.29 | $51.91 | 630,200 | — | — |
| 2022-09-09 | $37.64 | $51.03 | 711,900 | — | — |
| 2022-09-08 | $36.95 | $50.09 | 615,400 | — | — |
| 2022-09-07 | $36.18 | $49.05 | 905,700 | — | — |
| 2022-09-06 | $35.45 | $48.06 | 579,400 | — | — |
| 2022-09-02 | $36.49 | $49.47 | 470,900 | — | — |
| 2022-09-01 | $36.69 | $49.74 | 413,700 | — | — |
| 2022-08-31 | $37.05 | $50.23 | 379,800 | — | — |
| 2022-08-30 | $37.31 | $50.58 | 663,700 | — | — |
| 2022-08-29 | $37.61 | $50.99 | 436,300 | — | — |
| 2022-08-26 | $38.34 | $51.97 | 566,200 | — | — |
| 2022-08-25 | $39.60 | $53.68 | 563,700 | — | — |
| 2022-08-24 | $39.39 | $53.40 | 432,900 | — | — |
| 2022-08-23 | $39.37 | $53.37 | 380,200 | — | — |
| 2022-08-22 | $39.29 | $53.26 | 715,000 | — | — |
| 2022-08-19 | $40.15 | $54.43 | 435,800 | — | — |
| 2022-08-18 | $41.00 | $55.58 | 278,200 | — | — |
| 2022-08-17 | $40.68 | $55.15 | 329,000 | — | — |
| 2022-08-16 | $41.09 | $55.70 | 413,100 | — | — |
| 2022-08-15 | $40.92 | $55.47 | 338,000 | — | — |
| 2022-08-12 | $40.82 | $55.34 | 318,700 | — | — |
| 2022-08-11 | $40.18 | $54.47 | 440,900 | — | — |
| 2022-08-10 | $39.81 | $53.97 | 657,600 | — | — |
| 2022-08-09 | $38.75 | $52.53 | 541,500 | — | — |
| 2022-08-08 | $38.66 | $52.41 | 384,100 | — | — |
| 2022-08-05 | $38.64 | $52.38 | 526,200 | — | — |
| 2022-08-04 | $38.17 | $51.74 | 457,700 | — | — |
| 2022-08-03 | $38.45 | $52.12 | 548,200 | — | — |
| 2022-08-02 | $37.80 | $51.24 | 557,800 | — | — |
| 2022-08-01 | $38.56 | $52.27 | 515,700 | — | — |
| 2022-07-29 | $38.85 | $52.67 | 612,700 | — | — |
| 2022-07-28 | $37.85 | $51.31 | 480,400 | — | — |
| 2022-07-27 | $37.94 | $51.43 | 968,800 | — | — |
| 2022-07-26 | $36.94 | $50.08 | 1,008,200 | — | — |
| 2022-07-25 | $37.96 | $51.46 | 704,900 | — | — |
| 2022-07-22 | $37.43 | $50.74 | 821,900 | — | — |
| 2022-07-21 | $38.05 | $51.58 | 1,239,600 | — | — |
| 2022-07-20 | $37.26 | $50.51 | 446,800 | — | — |
| 2022-07-19 | $36.81 | $49.90 | 452,900 | — | — |
| 2022-07-18 | $35.55 | $48.19 | 479,400 | — | — |
| 2022-07-15 | $35.22 | $47.75 | 594,600 | — | — |
| 2022-07-14 | $34.23 | $46.40 | 576,600 | — | — |
| 2022-07-13 | $34.74 | $47.09 | 655,100 | — | — |
| 2022-07-12 | $35.18 | $47.35 | 381,300 | — | — |
| 2022-07-11 | $35.04 | $47.16 | 298,300 | — | — |
| 2022-07-08 | $35.33 | $47.55 | 384,800 | — | — |
| 2022-07-07 | $35.38 | $47.62 | 490,800 | — | — |
| 2022-07-06 | $35.22 | $47.41 | 460,600 | — | — |
| 2022-07-05 | $35.64 | $47.97 | 709,600 | — | — |
| 2022-07-01 | $36.21 | $48.74 | 527,400 | — | — |
| 2022-06-30 | $35.57 | $47.88 | 626,000 | — | — |
| 2022-06-29 | $35.69 | $48.04 | 589,200 | — | — |
| 2022-06-28 | $36.17 | $48.68 | 709,300 | — | — |
| 2022-06-27 | $35.94 | $48.38 | 652,500 | — | — |
| 2022-06-24 | $36.23 | $48.77 | 1,799,500 | — | — |
| 2022-06-23 | $34.88 | $46.95 | 466,000 | — | — |
| 2022-06-22 | $35.64 | $47.97 | 666,600 | — | — |
| 2022-06-21 | $35.63 | $47.96 | 611,100 | — | — |
| 2022-06-17 | $35.23 | $47.42 | 2,636,900 | — | — |
| 2022-06-16 | $34.80 | $46.84 | 1,053,800 | — | — |
| 2022-06-15 | $36.52 | $49.16 | 1,055,900 | — | — |
| 2022-06-14 | $36.09 | $48.58 | 645,900 | — | — |
| 2022-06-13 | $35.95 | $48.39 | 887,700 | — | — |
| 2022-06-10 | $37.67 | $50.70 | 628,200 | — | — |
| 2022-06-09 | $39.00 | $52.49 | 669,500 | — | — |
| 2022-06-08 | $40.90 | $55.05 | 866,400 | — | — |
| 2022-06-07 | $41.56 | $55.94 | 481,100 | — | — |
| 2022-06-06 | $41.24 | $55.51 | 1,122,700 | — | — |
| 2022-06-03 | $40.73 | $54.82 | 889,300 | — | — |
| 2022-06-02 | $41.67 | $56.09 | 1,019,500 | — | — |
| 2022-06-01 | $41.69 | $56.11 | 782,000 | — | — |
| 2022-05-31 | $41.66 | $56.07 | 582,700 | — | — |
| 2022-05-27 | $42.17 | $56.76 | 448,300 | — | — |
| 2022-05-26 | $41.61 | $56.01 | 649,900 | — | — |
| 2022-05-25 | $40.73 | $54.82 | 731,700 | — | — |
| 2022-05-24 | $40.34 | $54.30 | 888,900 | — | — |
| 2022-05-23 | $40.48 | $54.49 | 758,400 | — | — |
| 2022-05-20 | $39.56 | $53.25 | 1,025,100 | — | — |
| 2022-05-19 | $39.22 | $52.79 | 1,220,200 | — | — |
| 2022-05-18 | $39.66 | $53.38 | 998,900 | — | — |
| 2022-05-17 | $40.23 | $54.15 | 861,500 | — | — |
| 2022-05-16 | $38.25 | $51.48 | 886,400 | — | — |
| 2022-05-13 | $38.42 | $51.71 | 825,100 | — | — |
| 2022-05-12 | $38.08 | $51.26 | 973,600 | — | — |
| 2022-05-11 | $38.08 | $51.26 | 932,800 | — | — |
| 2022-05-10 | $38.37 | $51.65 | 1,481,700 | — | — |
| 2022-05-09 | $38.46 | $51.77 | 1,346,500 | — | — |
| 2022-05-06 | $39.62 | $53.33 | 1,315,900 | — | — |
| 2022-05-05 | $39.84 | $53.62 | 987,200 | — | — |
| 2022-05-04 | $40.48 | $54.49 | 854,700 | — | — |
| 2022-05-03 | $39.35 | $52.96 | 869,400 | — | — |
| 2022-05-02 | $38.33 | $51.59 | 547,400 | — | — |
| 2022-04-29 | $37.54 | $50.53 | 770,900 | — | — |
| 2022-04-28 | $38.87 | $52.32 | 877,900 | — | — |
| 2022-04-27 | $38.92 | $52.39 | 823,500 | — | — |
| 2022-04-26 | $38.55 | $51.89 | 1,276,700 | — | — |
| 2022-04-25 | $39.96 | $53.79 | 1,681,400 | — | — |
| 2022-04-22 | $40.68 | $54.76 | 1,227,500 | — | — |
| 2022-04-21 | $40.99 | $55.17 | 1,710,100 | — | — |
| 2022-04-20 | $43.88 | $59.06 | 1,026,300 | — | — |
| 2022-04-19 | $43.85 | $59.02 | 969,700 | — | — |
| 2022-04-18 | $42.54 | $57.26 | 772,800 | — | — |
| 2022-04-14 | $42.20 | $56.80 | 825,200 | — | — |
| 2022-04-13 | $42.74 | $57.53 | 805,700 | — | — |
| 2022-04-12 | $42.86 | $57.35 | 944,500 | — | — |
| 2022-04-11 | $42.99 | $57.53 | 1,198,700 | — | — |
| 2022-04-08 | $42.16 | $56.42 | 1,239,600 | — | — |
| 2022-04-07 | $41.91 | $56.08 | 1,196,700 | — | — |
| 2022-04-06 | $42.71 | $57.15 | 1,390,300 | — | — |
| 2022-04-05 | $43.08 | $57.65 | 1,305,300 | — | — |
| 2022-04-04 | $44.17 | $59.11 | 1,648,000 | — | — |
| 2022-04-01 | $43.88 | $58.72 | 1,525,700 | — | — |
| 2022-03-31 | $43.96 | $58.82 | 932,100 | — | — |
| 2022-03-30 | $44.51 | $59.56 | 1,046,400 | — | — |
| 2022-03-29 | $45.65 | $61.09 | 1,095,800 | — | — |
| 2022-03-28 | $44.58 | $59.65 | 1,424,500 | — | — |
| 2022-03-25 | $44.79 | $59.94 | 1,516,200 | — | — |
| 2022-03-24 | $42.48 | $56.84 | 864,700 | — | — |
| 2022-03-23 | $41.39 | $55.39 | 812,000 | — | — |
| 2022-03-22 | $43.18 | $57.78 | 729,700 | — | — |
| 2022-03-21 | $42.70 | $57.14 | 822,600 | — | — |
| 2022-03-18 | $43.36 | $58.02 | 2,231,000 | — | — |
| 2022-03-17 | $42.72 | $57.17 | 650,300 | — | — |
| 2022-03-16 | $43.50 | $58.21 | 1,234,900 | — | — |
| 2022-03-15 | $42.05 | $56.27 | 614,400 | — | — |
| 2022-03-14 | $42.16 | $56.42 | 645,200 | — | — |
| 2022-03-11 | $41.66 | $55.75 | 604,700 | — | — |
| 2022-03-10 | $41.35 | $55.33 | 488,800 | — | — |
| 2022-03-09 | $41.31 | $55.28 | 654,100 | — | — |
| 2022-03-08 | $39.98 | $53.50 | 857,800 | — | — |
| 2022-03-07 | $40.07 | $53.62 | 827,300 | — | — |
| 2022-03-04 | $41.46 | $55.48 | 886,600 | — | — |
| 2022-03-03 | $43.59 | $58.33 | 613,900 | — | — |
| 2022-03-02 | $43.71 | $58.49 | 1,480,400 | — | — |
| 2022-03-01 | $41.87 | $56.03 | 1,036,400 | — | — |
| 2022-02-28 | $44.20 | $59.15 | 1,182,100 | — | — |
| 2022-02-25 | $43.67 | $58.44 | 567,100 | — | — |
| 2022-02-24 | $41.92 | $56.09 | 912,300 | — | — |
| 2022-02-23 | $42.89 | $57.39 | 759,300 | — | — |
| 2022-02-22 | $43.45 | $58.14 | 721,400 | — | — |
| 2022-02-18 | $43.64 | $58.40 | 619,500 | — | — |
| 2022-02-17 | $42.80 | $57.27 | 487,600 | — | — |
| 2022-02-16 | $44.23 | $59.19 | 469,400 | — | — |
| 2022-02-15 | $44.18 | $59.12 | 407,000 | — | — |
| 2022-02-14 | $43.16 | $57.75 | 652,100 | — | — |
| 2022-02-11 | $43.20 | $57.81 | 632,400 | — | — |
| 2022-02-10 | $43.64 | $58.40 | 743,800 | — | — |
| 2022-02-09 | $43.97 | $58.84 | 645,500 | — | — |
| 2022-02-08 | $44.20 | $59.15 | 492,100 | — | — |
| 2022-02-07 | $43.36 | $58.02 | 757,400 | — | — |
| 2022-02-04 | $43.53 | $58.25 | 870,500 | — | — |
| 2022-02-03 | $42.90 | $57.41 | 1,162,900 | — | — |
| 2022-02-02 | $42.10 | $56.34 | 821,600 | — | — |
| 2022-02-01 | $42.26 | $56.55 | 719,300 | — | — |
| 2022-01-31 | $41.75 | $55.87 | 1,130,500 | — | — |
| 2022-01-28 | $41.64 | $55.72 | 1,241,900 | — | — |
| 2022-01-27 | $41.76 | $55.88 | 1,051,800 | — | — |
| 2022-01-26 | $43.54 | $58.26 | 1,015,100 | — | — |
| 2022-01-25 | $43.85 | $58.68 | 1,132,700 | — | — |
| 2022-01-24 | $43.47 | $58.17 | 1,256,000 | — | — |
| 2022-01-21 | $41.99 | $56.19 | 1,737,800 | — | — |
| 2022-01-20 | $41.12 | $55.02 | 1,511,900 | — | — |
| 2022-01-19 | $43.97 | $58.84 | 566,600 | — | — |
| 2022-01-18 | $45.49 | $60.87 | 715,300 | — | — |
| 2022-01-14 | $46.37 | $62.05 | 1,100,700 | — | — |
| 2022-01-13 | $45.91 | $61.43 | 821,600 | — | — |
| 2022-01-12 | $45.88 | $61.09 | 659,700 | — | — |
| 2022-01-11 | $45.68 | $60.82 | 635,900 | — | — |
| 2022-01-10 | $46.29 | $61.63 | 809,900 | — | — |
| 2022-01-07 | $46.37 | $61.74 | 1,048,700 | — | — |
| 2022-01-06 | $45.63 | $60.75 | 885,200 | — | — |
| 2022-01-05 | $43.99 | $58.57 | 562,500 | — | — |
| 2022-01-04 | $44.25 | $58.92 | 905,900 | — | — |
| 2022-01-03 | $43.25 | $57.58 | 790,800 | — | — |