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
- 2020-09-23 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 | $36.96 | $37.20 | 696,600 | — | — |
| 2022-12-29 | $37.10 | $37.34 | 809,600 | — | — |
| 2022-12-28 | $35.89 | $36.12 | 497,900 | — | — |
| 2022-12-27 | $36.43 | $36.66 | 472,200 | — | — |
| 2022-12-23 | $36.79 | $37.03 | 543,000 | — | — |
| 2022-12-22 | $36.88 | $37.12 | 464,500 | — | — |
| 2022-12-21 | $37.57 | $37.81 | 543,900 | — | — |
| 2022-12-20 | $37.00 | $37.24 | 585,000 | — | — |
| 2022-12-19 | $37.10 | $37.34 | 776,100 | — | — |
| 2022-12-16 | $37.33 | $37.57 | 1,255,800 | — | — |
| 2022-12-15 | $37.71 | $37.95 | 646,900 | — | — |
| 2022-12-14 | $39.37 | $39.62 | 715,800 | — | — |
| 2022-12-13 | $39.44 | $39.69 | 1,271,200 | — | — |
| 2022-12-12 | $39.80 | $40.06 | 994,300 | — | — |
| 2022-12-09 | $39.63 | $39.89 | 803,900 | — | — |
| 2022-12-08 | $39.38 | $39.63 | 833,900 | — | — |
| 2022-12-07 | $38.49 | $38.74 | 849,800 | — | — |
| 2022-12-06 | $38.24 | $38.49 | 1,066,300 | — | — |
| 2022-12-05 | $39.57 | $39.83 | 780,900 | — | — |
| 2022-12-02 | $40.28 | $40.54 | 938,000 | — | — |
| 2022-12-01 | $40.07 | $40.33 | 1,187,100 | — | — |
| 2022-11-30 | $39.61 | $39.87 | 1,543,300 | — | — |
| 2022-11-29 | $37.50 | $37.74 | 639,600 | — | — |
| 2022-11-28 | $38.07 | $38.29 | 489,500 | — | — |
| 2022-11-25 | $38.55 | $38.77 | 326,700 | — | — |
| 2022-11-23 | $38.31 | $38.53 | 604,200 | — | — |
| 2022-11-22 | $38.08 | $38.30 | 569,500 | — | — |
| 2022-11-21 | $37.85 | $38.06 | 702,700 | — | — |
| 2022-11-18 | $38.54 | $38.76 | 772,500 | — | — |
| 2022-11-17 | $38.83 | $39.05 | 740,200 | — | — |
| 2022-11-16 | $39.40 | $39.62 | 773,200 | — | — |
| 2022-11-15 | $39.93 | $40.16 | 1,078,300 | — | — |
| 2022-11-14 | $38.72 | $38.94 | 1,505,600 | — | — |
| 2022-11-11 | $38.73 | $38.95 | 1,529,900 | — | — |
| 2022-11-10 | $38.58 | $38.80 | 1,953,600 | — | — |
| 2022-11-09 | $34.43 | $34.62 | 1,415,200 | — | — |
| 2022-11-08 | $35.10 | $35.30 | 1,720,000 | — | — |
| 2022-11-07 | $33.86 | $34.05 | 1,260,300 | — | — |
| 2022-11-04 | $33.05 | $33.24 | 1,098,000 | — | — |
| 2022-11-03 | $32.88 | $33.07 | 1,023,800 | — | — |
| 2022-11-02 | $32.03 | $32.21 | 748,900 | — | — |
| 2022-11-01 | $34.20 | $34.39 | 542,900 | — | — |
| 2022-10-31 | $35.28 | $35.48 | 733,200 | — | — |
| 2022-10-28 | $35.42 | $35.62 | 580,000 | — | — |
| 2022-10-27 | $35.08 | $35.28 | 759,000 | — | — |
| 2022-10-26 | $35.33 | $35.53 | 668,500 | — | — |
| 2022-10-25 | $35.56 | $35.76 | 930,700 | — | — |
| 2022-10-24 | $34.57 | $34.77 | 642,900 | — | — |
| 2022-10-21 | $34.20 | $34.39 | 514,100 | — | — |
| 2022-10-20 | $33.42 | $33.61 | 510,600 | — | — |
| 2022-10-19 | $33.31 | $33.50 | 508,500 | — | — |
| 2022-10-18 | $33.56 | $33.75 | 631,000 | — | — |
| 2022-10-17 | $32.51 | $32.69 | 710,800 | — | — |
| 2022-10-14 | $31.16 | $31.34 | 822,300 | — | — |
| 2022-10-13 | $32.08 | $32.26 | 745,800 | — | — |
| 2022-10-12 | $32.02 | $32.20 | 714,400 | — | — |
| 2022-10-11 | $31.75 | $31.93 | 785,600 | — | — |
| 2022-10-10 | $32.47 | $32.65 | 707,000 | — | — |
| 2022-10-07 | $33.17 | $33.36 | 666,400 | — | — |
| 2022-10-06 | $34.07 | $34.26 | 542,400 | — | — |
| 2022-10-05 | $34.24 | $34.43 | 1,096,200 | — | — |
| 2022-10-04 | $34.57 | $34.77 | 1,294,900 | — | — |
| 2022-10-03 | $32.42 | $32.60 | 1,038,900 | — | — |
| 2022-09-30 | $30.59 | $30.76 | 672,400 | — | — |
| 2022-09-29 | $31.28 | $31.46 | 664,700 | — | — |
| 2022-09-28 | $31.64 | $31.82 | 842,300 | — | — |
| 2022-09-27 | $31.33 | $31.51 | 679,500 | — | — |
| 2022-09-26 | $31.80 | $31.98 | 1,259,300 | — | — |
| 2022-09-23 | $31.09 | $31.27 | 824,500 | — | — |
| 2022-09-22 | $31.77 | $31.95 | 471,000 | — | — |
| 2022-09-21 | $32.37 | $32.55 | 440,100 | — | — |
| 2022-09-20 | $32.71 | $32.89 | 677,800 | — | — |
| 2022-09-19 | $33.20 | $33.39 | 1,054,200 | — | — |
| 2022-09-16 | $33.65 | $33.84 | 2,523,000 | — | — |
| 2022-09-15 | $34.71 | $34.91 | 1,373,500 | — | — |
| 2022-09-14 | $35.24 | $35.44 | 856,800 | — | — |
| 2022-09-13 | $35.75 | $35.95 | 871,100 | — | — |
| 2022-09-12 | $37.54 | $37.75 | 871,000 | — | — |
| 2022-09-09 | $38.47 | $38.69 | 1,197,200 | — | — |
| 2022-09-08 | $38.30 | $38.52 | 890,700 | — | — |
| 2022-09-07 | $37.01 | $37.22 | 664,400 | — | — |
| 2022-09-06 | $34.96 | $35.13 | 1,732,600 | — | — |
| 2022-09-02 | $36.10 | $36.27 | 594,300 | — | — |
| 2022-09-01 | $35.87 | $36.04 | 705,300 | — | — |
| 2022-08-31 | $36.77 | $36.95 | 985,300 | — | — |
| 2022-08-30 | $36.69 | $36.87 | 551,400 | — | — |
| 2022-08-29 | $37.15 | $37.33 | 529,100 | — | — |
| 2022-08-26 | $37.29 | $37.47 | 454,200 | — | — |
| 2022-08-25 | $38.83 | $39.02 | 570,100 | — | — |
| 2022-08-24 | $38.52 | $38.70 | 404,200 | — | — |
| 2022-08-23 | $38.09 | $38.27 | 623,400 | — | — |
| 2022-08-22 | $38.51 | $38.69 | 706,300 | — | — |
| 2022-08-19 | $38.97 | $39.16 | 515,400 | — | — |
| 2022-08-18 | $40.27 | $40.46 | 573,400 | — | — |
| 2022-08-17 | $40.09 | $40.28 | 842,800 | — | — |
| 2022-08-16 | $41.45 | $41.65 | 815,300 | — | — |
| 2022-08-15 | $41.52 | $41.72 | 779,500 | — | — |
| 2022-08-12 | $41.16 | $41.36 | 524,200 | — | — |
| 2022-08-11 | $40.50 | $40.69 | 736,100 | — | — |
| 2022-08-10 | $41.16 | $41.36 | 1,652,500 | — | — |
| 2022-08-09 | $40.27 | $40.46 | 773,100 | — | — |
| 2022-08-08 | $40.73 | $40.93 | 990,000 | — | — |
| 2022-08-05 | $41.05 | $41.25 | 404,400 | — | — |
| 2022-08-04 | $41.08 | $41.28 | 614,700 | — | — |
| 2022-08-03 | $40.14 | $40.33 | 671,100 | — | — |
| 2022-08-02 | $39.43 | $39.62 | 392,300 | — | — |
| 2022-08-01 | $39.26 | $39.45 | 396,400 | — | — |
| 2022-07-29 | $39.60 | $39.79 | 738,600 | — | — |
| 2022-07-28 | $38.78 | $38.97 | 903,800 | — | — |
| 2022-07-27 | $38.00 | $38.18 | 546,900 | — | — |
| 2022-07-26 | $36.50 | $36.67 | 504,700 | — | — |
| 2022-07-25 | $36.70 | $36.88 | 374,200 | — | — |
| 2022-07-22 | $36.69 | $36.87 | 419,000 | — | — |
| 2022-07-21 | $37.44 | $37.62 | 604,800 | — | — |
| 2022-07-20 | $37.22 | $37.40 | 563,400 | — | — |
| 2022-07-19 | $35.28 | $35.45 | 422,900 | — | — |
| 2022-07-18 | $34.13 | $34.29 | 761,700 | — | — |
| 2022-07-15 | $34.25 | $34.41 | 530,000 | — | — |
| 2022-07-14 | $32.58 | $32.74 | 653,300 | — | — |
| 2022-07-13 | $33.47 | $33.63 | 590,800 | — | — |
| 2022-07-12 | $33.81 | $33.97 | 782,300 | — | — |
| 2022-07-11 | $35.14 | $35.31 | 338,400 | — | — |
| 2022-07-08 | $36.00 | $36.17 | 437,100 | — | — |
| 2022-07-07 | $35.85 | $36.02 | 479,400 | — | — |
| 2022-07-06 | $34.95 | $35.12 | 667,500 | — | — |
| 2022-07-05 | $35.35 | $35.52 | 594,900 | — | — |
| 2022-07-01 | $33.64 | $33.80 | 615,500 | — | — |
| 2022-06-30 | $33.30 | $33.46 | 611,700 | — | — |
| 2022-06-29 | $33.79 | $33.95 | 617,200 | — | — |
| 2022-06-28 | $34.18 | $34.34 | 556,500 | — | — |
| 2022-06-27 | $35.16 | $35.33 | 684,500 | — | — |
| 2022-06-24 | $35.58 | $35.75 | 2,598,900 | — | — |
| 2022-06-23 | $34.42 | $34.58 | 835,700 | — | — |
| 2022-06-22 | $31.92 | $32.07 | 800,100 | — | — |
| 2022-06-21 | $31.83 | $31.98 | 1,147,500 | — | — |
| 2022-06-17 | $32.36 | $32.52 | 3,007,500 | — | — |
| 2022-06-16 | $30.80 | $30.95 | 1,618,100 | — | — |
| 2022-06-15 | $32.33 | $32.48 | 1,297,800 | — | — |
| 2022-06-14 | $30.83 | $30.98 | 827,600 | — | — |
| 2022-06-13 | $30.96 | $31.11 | 1,220,300 | — | — |
| 2022-06-10 | $33.06 | $33.22 | 607,200 | — | — |
| 2022-06-09 | $34.22 | $34.38 | 635,200 | — | — |
| 2022-06-08 | $35.20 | $35.37 | 1,031,400 | — | — |
| 2022-06-07 | $35.78 | $35.92 | 611,500 | — | — |
| 2022-06-06 | $35.17 | $35.31 | 676,500 | — | — |
| 2022-06-03 | $35.41 | $35.55 | 569,700 | — | — |
| 2022-06-02 | $35.71 | $35.85 | 794,000 | — | — |
| 2022-06-01 | $34.37 | $34.51 | 1,021,000 | — | — |
| 2022-05-31 | $34.38 | $34.52 | 3,150,900 | — | — |
| 2022-05-27 | $33.96 | $34.09 | 976,800 | — | — |
| 2022-05-26 | $33.01 | $33.14 | 1,002,300 | — | — |
| 2022-05-25 | $31.79 | $31.92 | 917,500 | — | — |
| 2022-05-24 | $30.64 | $30.76 | 849,700 | — | — |
| 2022-05-23 | $31.86 | $31.99 | 1,065,200 | — | — |
| 2022-05-20 | $32.81 | $32.94 | 1,775,200 | — | — |
| 2022-05-19 | $32.29 | $32.42 | 1,645,500 | — | — |
| 2022-05-18 | $30.85 | $30.97 | 1,115,000 | — | — |
| 2022-05-17 | $31.39 | $31.51 | 1,143,900 | — | — |
| 2022-05-16 | $30.99 | $31.11 | 1,521,400 | — | — |
| 2022-05-13 | $32.09 | $32.22 | 1,604,900 | — | — |
| 2022-05-12 | $30.73 | $30.85 | 2,857,400 | — | — |
| 2022-05-11 | $27.72 | $27.83 | 3,162,900 | — | — |
| 2022-05-10 | $31.25 | $31.37 | 1,891,900 | — | — |
| 2022-05-09 | $36.18 | $36.32 | 1,745,200 | — | — |
| 2022-05-06 | $38.49 | $38.64 | 1,256,200 | — | — |
| 2022-05-05 | $38.57 | $38.72 | 1,423,900 | — | — |
| 2022-05-04 | $41.26 | $41.42 | 1,434,800 | — | — |
| 2022-05-03 | $41.23 | $41.39 | 789,000 | — | — |
| 2022-05-02 | $41.29 | $41.45 | 995,800 | — | — |
| 2022-04-29 | $42.39 | $42.56 | 784,600 | — | — |
| 2022-04-28 | $43.49 | $43.66 | 964,400 | — | — |
| 2022-04-27 | $41.16 | $41.32 | 1,225,500 | — | — |
| 2022-04-26 | $41.48 | $41.64 | 982,600 | — | — |
| 2022-04-25 | $43.32 | $43.49 | 1,523,300 | — | — |
| 2022-04-22 | $41.81 | $41.98 | 1,236,200 | — | — |
| 2022-04-21 | $43.54 | $43.71 | 2,184,700 | — | — |
| 2022-04-20 | $43.50 | $43.67 | 1,451,200 | — | — |
| 2022-04-19 | $44.38 | $44.56 | 1,398,400 | — | — |
| 2022-04-18 | $42.23 | $42.40 | 835,100 | — | — |
| 2022-04-14 | $42.18 | $42.35 | 855,400 | — | — |
| 2022-04-13 | $42.77 | $42.94 | 674,600 | — | — |
| 2022-04-12 | $42.22 | $42.39 | 1,183,900 | — | — |
| 2022-04-11 | $42.30 | $42.47 | 679,300 | — | — |
| 2022-04-08 | $42.63 | $42.80 | 769,500 | — | — |
| 2022-04-07 | $43.16 | $43.33 | 861,300 | — | — |
| 2022-04-06 | $42.55 | $42.72 | 931,500 | — | — |
| 2022-04-05 | $44.00 | $44.17 | 1,318,300 | — | — |
| 2022-04-04 | $44.85 | $45.03 | 684,200 | — | — |
| 2022-04-01 | $44.25 | $44.42 | 912,000 | — | — |
| 2022-03-31 | $44.18 | $44.35 | 653,300 | — | — |
| 2022-03-30 | $44.46 | $44.64 | 484,700 | — | — |
| 2022-03-29 | $45.34 | $45.52 | 1,156,300 | — | — |
| 2022-03-28 | $43.51 | $43.68 | 1,046,600 | — | — |
| 2022-03-25 | $41.85 | $42.02 | 866,600 | — | — |
| 2022-03-24 | $41.98 | $42.15 | 865,600 | — | — |
| 2022-03-23 | $41.45 | $41.61 | 1,081,400 | — | — |
| 2022-03-22 | $41.97 | $42.14 | 1,316,500 | — | — |
| 2022-03-21 | $40.65 | $40.81 | 1,221,700 | — | — |
| 2022-03-18 | $40.97 | $41.13 | 1,633,000 | — | — |
| 2022-03-17 | $39.26 | $39.42 | 1,006,200 | — | — |
| 2022-03-16 | $37.50 | $37.65 | 691,100 | — | — |
| 2022-03-15 | $35.40 | $35.54 | 999,700 | — | — |
| 2022-03-14 | $34.67 | $34.81 | 1,314,800 | — | — |
| 2022-03-11 | $36.44 | $36.58 | 821,900 | — | — |
| 2022-03-10 | $37.25 | $37.40 | 597,000 | — | — |
| 2022-03-09 | $37.86 | $38.01 | 951,400 | — | — |
| 2022-03-08 | $36.43 | $36.57 | 1,735,000 | — | — |
| 2022-03-07 | $36.83 | $36.98 | 956,300 | — | — |
| 2022-03-04 | $38.04 | $38.16 | 503,300 | — | — |
| 2022-03-03 | $39.97 | $40.10 | 812,200 | — | — |
| 2022-03-02 | $40.73 | $40.86 | 1,163,500 | — | — |
| 2022-03-01 | $38.65 | $38.77 | 1,532,500 | — | — |
| 2022-02-28 | $38.39 | $38.51 | 1,252,600 | — | — |
| 2022-02-25 | $38.48 | $38.60 | 766,400 | — | — |
| 2022-02-24 | $38.12 | $38.24 | 770,800 | — | — |
| 2022-02-23 | $35.81 | $35.92 | 794,700 | — | — |
| 2022-02-22 | $36.79 | $36.91 | 706,300 | — | — |
| 2022-02-18 | $37.46 | $37.58 | 930,700 | — | — |
| 2022-02-17 | $37.82 | $37.94 | 791,100 | — | — |
| 2022-02-16 | $40.12 | $40.25 | 371,200 | — | — |
| 2022-02-15 | $40.50 | $40.63 | 785,900 | — | — |
| 2022-02-14 | $39.03 | $39.15 | 861,300 | — | — |
| 2022-02-11 | $39.66 | $39.79 | 1,056,200 | — | — |
| 2022-02-10 | $40.69 | $40.82 | 1,009,500 | — | — |
| 2022-02-09 | $40.82 | $40.95 | 511,300 | — | — |
| 2022-02-08 | $39.14 | $39.26 | 564,100 | — | — |
| 2022-02-07 | $38.46 | $38.58 | 732,600 | — | — |
| 2022-02-04 | $38.68 | $38.80 | 421,400 | — | — |
| 2022-02-03 | $37.89 | $38.01 | 822,500 | — | — |
| 2022-02-02 | $39.81 | $39.94 | 526,000 | — | — |
| 2022-02-01 | $40.33 | $40.46 | 780,200 | — | — |
| 2022-01-31 | $40.17 | $40.30 | 794,300 | — | — |
| 2022-01-28 | $38.13 | $38.25 | 1,117,700 | — | — |
| 2022-01-27 | $37.09 | $37.21 | 1,323,600 | — | — |
| 2022-01-26 | $37.84 | $37.96 | 1,202,400 | — | — |
| 2022-01-25 | $38.14 | $38.26 | 1,602,500 | — | — |
| 2022-01-24 | $39.80 | $39.93 | 1,677,800 | — | — |
| 2022-01-21 | $38.51 | $38.63 | 1,312,200 | — | — |
| 2022-01-20 | $38.72 | $38.84 | 780,200 | — | — |
| 2022-01-19 | $38.88 | $39.00 | 843,300 | — | — |
| 2022-01-18 | $38.82 | $38.94 | 1,340,200 | — | — |
| 2022-01-14 | $39.28 | $39.40 | 752,800 | — | — |
| 2022-01-13 | $40.39 | $40.52 | 998,900 | — | — |
| 2022-01-12 | $42.59 | $42.72 | 1,035,700 | — | — |
| 2022-01-11 | $43.49 | $43.63 | 1,057,300 | — | — |
| 2022-01-10 | $42.95 | $43.09 | 1,256,900 | — | — |
| 2022-01-07 | $42.70 | $42.83 | 855,300 | — | — |
| 2022-01-06 | $43.95 | $44.09 | 1,022,700 | — | — |
| 2022-01-05 | $44.07 | $44.21 | 1,348,000 | — | — |
| 2022-01-04 | $46.05 | $46.20 | 1,199,300 | — | — |
| 2022-01-03 | $48.55 | $48.70 | 982,800 | — | — |