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
- 2015-05-20 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 | $35.80 | $52.94 | 89,700 | — | — |
| 2022-12-29 | $36.10 | $53.39 | 65,600 | — | — |
| 2022-12-28 | $35.38 | $52.32 | 78,800 | — | — |
| 2022-12-27 | $35.89 | $53.08 | 60,300 | — | — |
| 2022-12-23 | $35.67 | $52.75 | 64,900 | — | — |
| 2022-12-22 | $35.25 | $52.13 | 114,900 | — | — |
| 2022-12-21 | $35.37 | $52.31 | 159,600 | — | — |
| 2022-12-20 | $34.57 | $51.12 | 84,700 | — | — |
| 2022-12-19 | $34.67 | $51.27 | 108,400 | — | — |
| 2022-12-16 | $34.11 | $50.44 | 270,000 | — | — |
| 2022-12-15 | $34.67 | $51.27 | 143,400 | — | — |
| 2022-12-14 | $35.37 | $52.31 | 156,300 | — | — |
| 2022-12-13 | $34.98 | $51.73 | 206,800 | — | — |
| 2022-12-12 | $34.74 | $51.38 | 106,200 | — | — |
| 2022-12-09 | $35.06 | $51.85 | 67,800 | — | — |
| 2022-12-08 | $35.26 | $52.14 | 86,300 | — | — |
| 2022-12-07 | $35.22 | $52.09 | 107,000 | — | — |
| 2022-12-06 | $35.06 | $51.85 | 66,700 | — | — |
| 2022-12-05 | $35.16 | $52.00 | 76,200 | — | — |
| 2022-12-02 | $36.13 | $53.43 | 101,400 | — | — |
| 2022-12-01 | $35.53 | $52.54 | 118,100 | — | — |
| 2022-11-30 | $35.26 | $52.14 | 134,300 | — | — |
| 2022-11-29 | $34.50 | $51.02 | 102,100 | — | — |
| 2022-11-28 | $33.97 | $50.24 | 75,100 | — | — |
| 2022-11-25 | $34.89 | $51.60 | 22,600 | — | — |
| 2022-11-23 | $34.50 | $51.02 | 93,900 | — | — |
| 2022-11-22 | $34.68 | $51.29 | 107,400 | — | — |
| 2022-11-21 | $34.53 | $51.07 | 128,400 | — | — |
| 2022-11-18 | $34.66 | $51.26 | 203,300 | — | — |
| 2022-11-17 | $34.71 | $51.33 | 169,300 | — | — |
| 2022-11-16 | $33.96 | $50.22 | 105,600 | — | — |
| 2022-11-15 | $34.34 | $50.78 | 125,600 | — | — |
| 2022-11-14 | $34.27 | $50.68 | 90,100 | — | — |
| 2022-11-11 | $34.83 | $51.51 | 178,100 | — | — |
| 2022-11-10 | $34.82 | $51.49 | 343,400 | — | — |
| 2022-11-09 | $34.15 | $50.50 | 114,500 | — | — |
| 2022-11-08 | $35.09 | $51.24 | 147,800 | — | — |
| 2022-11-07 | $35.30 | $51.54 | 151,600 | — | — |
| 2022-11-04 | $35.29 | $51.53 | 120,600 | — | — |
| 2022-11-03 | $34.63 | $50.56 | 118,500 | — | — |
| 2022-11-02 | $34.92 | $50.99 | 196,000 | — | — |
| 2022-11-01 | $34.19 | $49.92 | 134,900 | — | — |
| 2022-10-31 | $34.60 | $50.52 | 174,300 | — | — |
| 2022-10-28 | $34.34 | $50.14 | 132,800 | — | — |
| 2022-10-27 | $33.41 | $48.78 | 196,500 | — | — |
| 2022-10-26 | $32.82 | $47.92 | 109,900 | — | — |
| 2022-10-25 | $32.74 | $47.80 | 99,700 | — | — |
| 2022-10-24 | $32.02 | $46.75 | 129,700 | — | — |
| 2022-10-21 | $31.77 | $46.39 | 211,800 | — | — |
| 2022-10-20 | $31.23 | $45.60 | 76,000 | — | — |
| 2022-10-19 | $31.63 | $46.18 | 97,700 | — | — |
| 2022-10-18 | $32.44 | $47.37 | 172,700 | — | — |
| 2022-10-17 | $32.45 | $47.38 | 198,700 | — | — |
| 2022-10-14 | $31.60 | $46.14 | 141,800 | — | — |
| 2022-10-13 | $31.70 | $46.29 | 121,700 | — | — |
| 2022-10-12 | $31.51 | $46.01 | 206,300 | — | — |
| 2022-10-11 | $31.57 | $46.10 | 223,300 | — | — |
| 2022-10-10 | $31.06 | $45.35 | 61,200 | — | — |
| 2022-10-07 | $31.24 | $45.61 | 68,800 | — | — |
| 2022-10-06 | $31.97 | $46.68 | 95,600 | — | — |
| 2022-10-05 | $32.31 | $47.18 | 60,700 | — | — |
| 2022-10-04 | $33.29 | $48.61 | 104,200 | — | — |
| 2022-10-03 | $32.79 | $47.88 | 101,300 | — | — |
| 2022-09-30 | $32.75 | $47.82 | 163,400 | — | — |
| 2022-09-29 | $31.22 | $45.58 | 136,100 | — | — |
| 2022-09-28 | $31.55 | $46.07 | 188,000 | — | — |
| 2022-09-27 | $30.66 | $44.77 | 209,300 | — | — |
| 2022-09-26 | $31.85 | $46.50 | 188,000 | — | — |
| 2022-09-23 | $33.29 | $48.61 | 69,800 | — | — |
| 2022-09-22 | $33.68 | $49.18 | 59,900 | — | — |
| 2022-09-21 | $34.49 | $50.36 | 79,400 | — | — |
| 2022-09-20 | $34.18 | $49.91 | 70,800 | — | — |
| 2022-09-19 | $34.83 | $50.86 | 58,800 | — | — |
| 2022-09-16 | $34.92 | $50.99 | 514,300 | — | — |
| 2022-09-15 | $34.96 | $51.05 | 74,600 | — | — |
| 2022-09-14 | $35.08 | $51.22 | 79,900 | — | — |
| 2022-09-13 | $36.16 | $52.80 | 107,400 | — | — |
| 2022-09-12 | $37.40 | $54.61 | 81,900 | — | — |
| 2022-09-09 | $37.25 | $54.39 | 70,100 | — | — |
| 2022-09-08 | $36.41 | $53.16 | 54,600 | — | — |
| 2022-09-07 | $36.14 | $52.77 | 56,500 | — | — |
| 2022-09-06 | $36.01 | $52.58 | 49,700 | — | — |
| 2022-09-02 | $35.96 | $52.51 | 44,000 | — | — |
| 2022-09-01 | $36.47 | $53.25 | 65,200 | — | — |
| 2022-08-31 | $36.89 | $53.86 | 64,000 | — | — |
| 2022-08-30 | $37.05 | $54.10 | 49,700 | — | — |
| 2022-08-29 | $37.57 | $54.86 | 41,200 | — | — |
| 2022-08-26 | $38.04 | $55.54 | 37,600 | — | — |
| 2022-08-25 | $38.93 | $56.84 | 41,400 | — | — |
| 2022-08-24 | $38.78 | $56.62 | 35,700 | — | — |
| 2022-08-23 | $38.59 | $56.35 | 93,000 | — | — |
| 2022-08-22 | $39.59 | $57.81 | 61,900 | — | — |
| 2022-08-19 | $39.98 | $58.38 | 55,600 | — | — |
| 2022-08-18 | $39.85 | $58.19 | 41,200 | — | — |
| 2022-08-17 | $40.40 | $58.99 | 42,600 | — | — |
| 2022-08-16 | $40.49 | $59.12 | 40,800 | — | — |
| 2022-08-15 | $40.99 | $59.85 | 34,500 | — | — |
| 2022-08-12 | $40.82 | $59.60 | 67,200 | — | — |
| 2022-08-11 | $40.32 | $58.87 | 36,700 | — | — |
| 2022-08-10 | $40.76 | $58.87 | 74,200 | — | — |
| 2022-08-09 | $40.76 | $58.87 | 74,000 | — | — |
| 2022-08-08 | $40.06 | $57.86 | 51,900 | — | — |
| 2022-08-05 | $39.80 | $57.48 | 65,000 | — | — |
| 2022-08-04 | $40.10 | $57.91 | 102,100 | — | — |
| 2022-08-03 | $40.35 | $58.27 | 179,100 | — | — |
| 2022-08-02 | $39.48 | $57.02 | 46,500 | — | — |
| 2022-08-01 | $40.08 | $57.89 | 144,100 | — | — |
| 2022-07-29 | $38.95 | $56.25 | 59,400 | — | — |
| 2022-07-28 | $38.68 | $55.86 | 33,700 | — | — |
| 2022-07-27 | $37.98 | $54.85 | 38,100 | — | — |
| 2022-07-26 | $37.92 | $54.77 | 48,800 | — | — |
| 2022-07-25 | $37.64 | $54.36 | 42,900 | — | — |
| 2022-07-22 | $37.22 | $53.75 | 52,600 | — | — |
| 2022-07-21 | $36.99 | $53.42 | 45,400 | — | — |
| 2022-07-20 | $36.60 | $52.86 | 93,300 | — | — |
| 2022-07-19 | $36.43 | $52.61 | 71,800 | — | — |
| 2022-07-18 | $35.50 | $51.27 | 46,300 | — | — |
| 2022-07-15 | $35.98 | $51.96 | 62,900 | — | — |
| 2022-07-14 | $35.15 | $50.76 | 20,100 | — | — |
| 2022-07-13 | $35.09 | $50.68 | 29,400 | — | — |
| 2022-07-12 | $35.27 | $50.94 | 51,400 | — | — |
| 2022-07-11 | $35.27 | $50.94 | 34,800 | — | — |
| 2022-07-08 | $35.67 | $51.52 | 41,600 | — | — |
| 2022-07-07 | $35.70 | $51.56 | 42,400 | — | — |
| 2022-07-06 | $36.45 | $52.64 | 47,000 | — | — |
| 2022-07-05 | $36.43 | $52.61 | 90,500 | — | — |
| 2022-07-01 | $36.28 | $52.40 | 64,900 | — | — |
| 2022-06-30 | $36.21 | $52.30 | 94,800 | — | — |
| 2022-06-29 | $36.49 | $52.70 | 59,600 | — | — |
| 2022-06-28 | $35.84 | $51.76 | 88,800 | — | — |
| 2022-06-27 | $35.55 | $51.34 | 83,600 | — | — |
| 2022-06-24 | $36.01 | $52.01 | 243,100 | — | — |
| 2022-06-23 | $34.88 | $50.38 | 86,100 | — | — |
| 2022-06-22 | $33.77 | $48.77 | 67,600 | — | — |
| 2022-06-21 | $33.60 | $48.53 | 72,600 | — | — |
| 2022-06-17 | $33.22 | $47.98 | 134,000 | — | — |
| 2022-06-16 | $32.98 | $47.63 | 76,400 | — | — |
| 2022-06-15 | $33.52 | $48.41 | 71,400 | — | — |
| 2022-06-14 | $32.88 | $47.49 | 103,400 | — | — |
| 2022-06-13 | $33.84 | $48.87 | 87,100 | — | — |
| 2022-06-10 | $36.28 | $52.40 | 72,500 | — | — |
| 2022-06-09 | $36.52 | $52.74 | 58,600 | — | — |
| 2022-06-08 | $36.73 | $53.05 | 82,000 | — | — |
| 2022-06-07 | $37.09 | $53.57 | 69,600 | — | — |
| 2022-06-06 | $36.22 | $52.31 | 76,000 | — | — |
| 2022-06-03 | $36.02 | $52.02 | 94,600 | — | — |
| 2022-06-02 | $36.98 | $53.41 | 58,300 | — | — |
| 2022-06-01 | $37.36 | $53.96 | 62,400 | — | — |
| 2022-05-31 | $37.68 | $54.42 | 98,600 | — | — |
| 2022-05-27 | $37.70 | $54.45 | 52,300 | — | — |
| 2022-05-26 | $36.99 | $53.42 | 120,000 | — | — |
| 2022-05-25 | $37.02 | $53.47 | 71,000 | — | — |
| 2022-05-24 | $36.63 | $52.90 | 74,400 | — | — |
| 2022-05-23 | $36.29 | $52.41 | 58,300 | — | — |
| 2022-05-20 | $35.93 | $51.89 | 98,400 | — | — |
| 2022-05-19 | $36.17 | $52.24 | 121,700 | — | — |
| 2022-05-18 | $36.33 | $52.47 | 111,700 | — | — |
| 2022-05-17 | $37.07 | $53.54 | 54,200 | — | — |
| 2022-05-16 | $36.53 | $52.76 | 63,300 | — | — |
| 2022-05-13 | $36.32 | $52.45 | 120,100 | — | — |
| 2022-05-12 | $36.01 | $52.01 | 95,300 | — | — |
| 2022-05-11 | $36.00 | $51.36 | 129,100 | — | — |
| 2022-05-10 | $37.00 | $52.78 | 158,600 | — | — |
| 2022-05-09 | $37.25 | $53.14 | 119,700 | — | — |
| 2022-05-06 | $37.50 | $53.50 | 99,800 | — | — |
| 2022-05-05 | $37.13 | $52.97 | 148,200 | — | — |
| 2022-05-04 | $37.06 | $52.87 | 138,100 | — | — |
| 2022-05-03 | $36.47 | $52.03 | 71,900 | — | — |
| 2022-05-02 | $36.28 | $51.76 | 118,200 | — | — |
| 2022-04-29 | $36.82 | $52.53 | 130,200 | — | — |
| 2022-04-28 | $38.35 | $54.71 | 63,300 | — | — |
| 2022-04-27 | $37.73 | $53.83 | 122,400 | — | — |
| 2022-04-26 | $38.29 | $54.62 | 56,800 | — | — |
| 2022-04-25 | $39.27 | $56.02 | 64,700 | — | — |
| 2022-04-22 | $39.43 | $56.25 | 53,000 | — | — |
| 2022-04-21 | $40.28 | $57.46 | 64,400 | — | — |
| 2022-04-20 | $40.54 | $57.83 | 49,400 | — | — |
| 2022-04-19 | $40.40 | $57.63 | 74,800 | — | — |
| 2022-04-18 | $40.33 | $57.53 | 57,500 | — | — |
| 2022-04-14 | $41.57 | $59.30 | 52,800 | — | — |
| 2022-04-13 | $41.48 | $59.17 | 68,100 | — | — |
| 2022-04-12 | $41.08 | $58.60 | 102,200 | — | — |
| 2022-04-11 | $41.14 | $58.69 | 56,700 | — | — |
| 2022-04-08 | $41.42 | $59.09 | 37,300 | — | — |
| 2022-04-07 | $41.75 | $59.56 | 81,500 | — | — |
| 2022-04-06 | $42.40 | $60.49 | 79,400 | — | — |
| 2022-04-05 | $41.94 | $59.83 | 110,600 | — | — |
| 2022-04-04 | $42.47 | $60.59 | 67,100 | — | — |
| 2022-04-01 | $42.92 | $61.23 | 109,000 | — | — |
| 2022-03-31 | $42.21 | $60.22 | 118,200 | — | — |
| 2022-03-30 | $41.88 | $59.75 | 58,100 | — | — |
| 2022-03-29 | $42.16 | $60.14 | 69,500 | — | — |
| 2022-03-28 | $41.22 | $58.80 | 71,900 | — | — |
| 2022-03-25 | $41.36 | $59.00 | 48,500 | — | — |
| 2022-03-24 | $41.11 | $58.65 | 61,900 | — | — |
| 2022-03-23 | $40.84 | $58.26 | 46,200 | — | — |
| 2022-03-22 | $41.30 | $58.92 | 66,800 | — | — |
| 2022-03-21 | $41.32 | $58.95 | 56,600 | — | — |
| 2022-03-18 | $41.39 | $59.05 | 272,200 | — | — |
| 2022-03-17 | $40.92 | $58.38 | 49,200 | — | — |
| 2022-03-16 | $40.32 | $57.52 | 112,800 | — | — |
| 2022-03-15 | $39.90 | $56.92 | 76,500 | — | — |
| 2022-03-14 | $39.70 | $56.64 | 72,500 | — | — |
| 2022-03-11 | $40.68 | $58.03 | 78,300 | — | — |
| 2022-03-10 | $41.13 | $58.68 | 63,100 | — | — |
| 2022-03-09 | $41.51 | $59.22 | 94,800 | — | — |
| 2022-03-08 | $41.62 | $59.37 | 63,000 | — | — |
| 2022-03-07 | $41.92 | $59.80 | 93,100 | — | — |
| 2022-03-04 | $43.66 | $62.28 | 69,500 | — | — |
| 2022-03-03 | $42.96 | $61.29 | 62,200 | — | — |
| 2022-03-02 | $42.76 | $61.00 | 78,800 | — | — |
| 2022-03-01 | $41.98 | $59.89 | 102,600 | — | — |
| 2022-02-28 | $41.70 | $59.49 | 164,500 | — | — |
| 2022-02-25 | $42.53 | $60.67 | 94,200 | — | — |
| 2022-02-24 | $41.89 | $59.76 | 88,500 | — | — |
| 2022-02-23 | $41.77 | $59.59 | 72,000 | — | — |
| 2022-02-22 | $42.43 | $60.53 | 150,200 | — | — |
| 2022-02-18 | $43.74 | $62.40 | 117,500 | — | — |
| 2022-02-17 | $43.97 | $62.10 | 77,300 | — | — |
| 2022-02-16 | $44.16 | $62.37 | 127,800 | — | — |
| 2022-02-15 | $42.69 | $60.29 | 99,200 | — | — |
| 2022-02-14 | $42.37 | $59.84 | 92,300 | — | — |
| 2022-02-11 | $42.72 | $60.34 | 100,300 | — | — |
| 2022-02-10 | $41.53 | $58.66 | 102,100 | — | — |
| 2022-02-09 | $42.69 | $60.29 | 66,400 | — | — |
| 2022-02-08 | $42.22 | $59.63 | 47,100 | — | — |
| 2022-02-07 | $42.56 | $60.11 | 61,400 | — | — |
| 2022-02-04 | $43.07 | $60.83 | 119,600 | — | — |
| 2022-02-03 | $43.28 | $61.13 | 48,700 | — | — |
| 2022-02-02 | $44.30 | $62.57 | 108,400 | — | — |
| 2022-02-01 | $44.36 | $62.65 | 130,100 | — | — |
| 2022-01-31 | $45.34 | $64.04 | 137,400 | — | — |
| 2022-01-28 | $44.14 | $62.34 | 125,000 | — | — |
| 2022-01-27 | $43.54 | $61.49 | 81,700 | — | — |
| 2022-01-26 | $44.04 | $62.20 | 96,100 | — | — |
| 2022-01-25 | $44.88 | $63.39 | 131,800 | — | — |
| 2022-01-24 | $45.25 | $63.91 | 92,800 | — | — |
| 2022-01-21 | $44.31 | $62.58 | 124,900 | — | — |
| 2022-01-20 | $44.09 | $62.27 | 71,000 | — | — |
| 2022-01-19 | $44.99 | $63.54 | 79,700 | — | — |
| 2022-01-18 | $45.72 | $64.57 | 98,800 | — | — |
| 2022-01-14 | $46.63 | $65.86 | 96,300 | — | — |
| 2022-01-13 | $46.66 | $65.90 | 132,800 | — | — |
| 2022-01-12 | $47.31 | $66.82 | 153,900 | — | — |
| 2022-01-11 | $46.70 | $65.96 | 140,400 | — | — |
| 2022-01-10 | $47.77 | $67.47 | 150,400 | — | — |
| 2022-01-07 | $47.52 | $67.12 | 95,100 | — | — |
| 2022-01-06 | $47.49 | $67.07 | 106,900 | — | — |
| 2022-01-05 | $46.42 | $65.56 | 77,200 | — | — |
| 2022-01-04 | $47.06 | $66.47 | 73,500 | — | — |
| 2022-01-03 | $46.98 | $66.35 | 81,300 | — | — |