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
- 2016-09-26 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 | $38.65 | $38.65 | 274,000 | — | — |
| 2022-12-29 | $39.84 | $39.84 | 121,000 | — | — |
| 2022-12-28 | $37.77 | $37.77 | 162,300 | — | — |
| 2022-12-27 | $37.87 | $37.87 | 109,400 | — | — |
| 2022-12-23 | $37.48 | $37.48 | 139,500 | — | — |
| 2022-12-22 | $38.22 | $38.22 | 322,100 | — | — |
| 2022-12-21 | $37.44 | $37.44 | 158,600 | — | — |
| 2022-12-20 | $37.13 | $37.13 | 135,100 | — | — |
| 2022-12-19 | $36.58 | $36.58 | 208,000 | — | — |
| 2022-12-16 | $36.45 | $36.45 | 987,400 | — | — |
| 2022-12-15 | $37.53 | $37.53 | 419,500 | — | — |
| 2022-12-14 | $38.05 | $38.05 | 256,000 | — | — |
| 2022-12-13 | $37.60 | $37.60 | 275,900 | — | — |
| 2022-12-12 | $36.93 | $36.93 | 157,700 | — | — |
| 2022-12-09 | $36.83 | $36.83 | 139,000 | — | — |
| 2022-12-08 | $36.95 | $36.95 | 216,200 | — | — |
| 2022-12-07 | $36.26 | $36.26 | 172,800 | — | — |
| 2022-12-06 | $36.30 | $36.30 | 137,100 | — | — |
| 2022-12-05 | $36.88 | $36.88 | 87,700 | — | — |
| 2022-12-02 | $37.82 | $37.82 | 91,600 | — | — |
| 2022-12-01 | $37.92 | $37.92 | 94,600 | — | — |
| 2022-11-30 | $38.18 | $38.18 | 182,100 | — | — |
| 2022-11-29 | $36.82 | $36.82 | 114,300 | — | — |
| 2022-11-28 | $36.68 | $36.68 | 106,200 | — | — |
| 2022-11-25 | $37.43 | $37.43 | 45,400 | — | — |
| 2022-11-23 | $37.23 | $37.23 | 69,200 | — | — |
| 2022-11-22 | $36.80 | $36.80 | 198,900 | — | — |
| 2022-11-21 | $36.87 | $36.87 | 386,200 | — | — |
| 2022-11-18 | $36.89 | $36.89 | 172,600 | — | — |
| 2022-11-17 | $37.01 | $37.01 | 134,300 | — | — |
| 2022-11-16 | $36.91 | $36.91 | 102,200 | — | — |
| 2022-11-15 | $38.00 | $38.00 | 173,500 | — | — |
| 2022-11-14 | $36.87 | $36.87 | 173,500 | — | — |
| 2022-11-11 | $37.12 | $37.12 | 149,800 | — | — |
| 2022-11-10 | $36.95 | $36.95 | 165,100 | — | — |
| 2022-11-09 | $34.75 | $34.75 | 206,000 | — | — |
| 2022-11-08 | $34.67 | $34.67 | 248,300 | — | — |
| 2022-11-07 | $34.49 | $34.49 | 195,700 | — | — |
| 2022-11-04 | $33.92 | $33.92 | 199,600 | — | — |
| 2022-11-03 | $33.66 | $33.66 | 330,800 | — | — |
| 2022-11-02 | $34.68 | $34.68 | 655,400 | — | — |
| 2022-11-01 | $41.51 | $41.51 | 311,400 | — | — |
| 2022-10-31 | $40.43 | $40.43 | 111,000 | — | — |
| 2022-10-28 | $40.33 | $40.33 | 122,600 | — | — |
| 2022-10-27 | $39.97 | $39.97 | 78,500 | — | — |
| 2022-10-26 | $39.77 | $39.77 | 125,100 | — | — |
| 2022-10-25 | $40.06 | $40.06 | 103,000 | — | — |
| 2022-10-24 | $38.33 | $38.33 | 106,700 | — | — |
| 2022-10-21 | $38.01 | $38.01 | 104,300 | — | — |
| 2022-10-20 | $37.39 | $37.39 | 100,600 | — | — |
| 2022-10-19 | $38.61 | $38.61 | 124,000 | — | — |
| 2022-10-18 | $38.81 | $38.81 | 95,800 | — | — |
| 2022-10-17 | $38.35 | $38.35 | 107,400 | — | — |
| 2022-10-14 | $36.95 | $36.95 | 96,200 | — | — |
| 2022-10-13 | $38.29 | $38.29 | 107,900 | — | — |
| 2022-10-12 | $37.12 | $37.12 | 96,100 | — | — |
| 2022-10-11 | $37.06 | $37.06 | 126,500 | — | — |
| 2022-10-10 | $37.74 | $37.74 | 90,500 | — | — |
| 2022-10-07 | $38.20 | $38.20 | 180,000 | — | — |
| 2022-10-06 | $38.38 | $38.38 | 108,200 | — | — |
| 2022-10-05 | $37.89 | $37.89 | 131,700 | — | — |
| 2022-10-04 | $38.53 | $38.53 | 190,400 | — | — |
| 2022-10-03 | $37.70 | $37.70 | 147,000 | — | — |
| 2022-09-30 | $36.97 | $36.97 | 494,400 | — | — |
| 2022-09-29 | $36.80 | $36.80 | 193,800 | — | — |
| 2022-09-28 | $36.92 | $36.92 | 290,800 | — | — |
| 2022-09-27 | $35.14 | $35.14 | 142,700 | — | — |
| 2022-09-26 | $35.40 | $35.40 | 181,500 | — | — |
| 2022-09-23 | $35.60 | $35.60 | 236,300 | — | — |
| 2022-09-22 | $36.40 | $36.40 | 177,300 | — | — |
| 2022-09-21 | $37.04 | $37.04 | 154,000 | — | — |
| 2022-09-20 | $38.26 | $38.26 | 169,300 | — | — |
| 2022-09-19 | $39.39 | $39.39 | 184,200 | — | — |
| 2022-09-16 | $39.22 | $39.22 | 1,114,700 | — | — |
| 2022-09-15 | $39.55 | $39.55 | 245,000 | — | — |
| 2022-09-14 | $39.44 | $39.44 | 231,700 | — | — |
| 2022-09-13 | $39.75 | $39.75 | 180,300 | — | — |
| 2022-09-12 | $40.86 | $40.86 | 181,500 | — | — |
| 2022-09-09 | $40.82 | $40.82 | 181,100 | — | — |
| 2022-09-08 | $39.22 | $39.22 | 199,800 | — | — |
| 2022-09-07 | $38.23 | $38.23 | 506,700 | — | — |
| 2022-09-06 | $39.91 | $39.91 | 412,500 | — | — |
| 2022-09-02 | $39.32 | $39.32 | 348,200 | — | — |
| 2022-09-01 | $41.95 | $41.95 | 560,100 | — | — |
| 2022-08-31 | $42.45 | $42.45 | 277,200 | — | — |
| 2022-08-30 | $41.99 | $41.99 | 163,300 | — | — |
| 2022-08-29 | $42.07 | $42.07 | 173,700 | — | — |
| 2022-08-26 | $42.27 | $42.27 | 197,300 | — | — |
| 2022-08-25 | $43.02 | $43.02 | 152,900 | — | — |
| 2022-08-24 | $42.02 | $42.02 | 119,600 | — | — |
| 2022-08-23 | $42.52 | $42.52 | 197,300 | — | — |
| 2022-08-22 | $41.81 | $41.81 | 196,300 | — | — |
| 2022-08-19 | $42.15 | $42.15 | 189,900 | — | — |
| 2022-08-18 | $43.28 | $43.28 | 255,700 | — | — |
| 2022-08-17 | $43.66 | $43.66 | 95,700 | — | — |
| 2022-08-16 | $43.96 | $43.96 | 139,900 | — | — |
| 2022-08-15 | $44.38 | $44.38 | 167,400 | — | — |
| 2022-08-12 | $44.25 | $44.25 | 182,100 | — | — |
| 2022-08-11 | $42.86 | $42.86 | 145,300 | — | — |
| 2022-08-10 | $43.81 | $43.81 | 233,100 | — | — |
| 2022-08-09 | $43.00 | $43.00 | 374,900 | — | — |
| 2022-08-08 | $42.63 | $42.63 | 220,200 | — | — |
| 2022-08-05 | $43.59 | $43.59 | 318,700 | — | — |
| 2022-08-04 | $42.17 | $42.17 | 523,600 | — | — |
| 2022-08-03 | $39.57 | $39.57 | 561,800 | — | — |
| 2022-08-02 | $33.60 | $33.60 | 185,100 | — | — |
| 2022-08-01 | $33.93 | $33.93 | 172,900 | — | — |
| 2022-07-29 | $33.99 | $33.99 | 215,400 | — | — |
| 2022-07-28 | $33.74 | $33.74 | 127,200 | — | — |
| 2022-07-27 | $32.72 | $32.72 | 141,500 | — | — |
| 2022-07-26 | $31.49 | $31.49 | 229,800 | — | — |
| 2022-07-25 | $31.97 | $31.97 | 230,600 | — | — |
| 2022-07-22 | $32.87 | $32.87 | 177,000 | — | — |
| 2022-07-21 | $33.70 | $33.70 | 158,900 | — | — |
| 2022-07-20 | $32.65 | $32.65 | 293,800 | — | — |
| 2022-07-19 | $31.98 | $31.98 | 206,500 | — | — |
| 2022-07-18 | $31.01 | $31.01 | 200,100 | — | — |
| 2022-07-15 | $30.95 | $30.95 | 173,500 | — | — |
| 2022-07-14 | $30.16 | $30.16 | 156,700 | — | — |
| 2022-07-13 | $29.89 | $29.89 | 180,400 | — | — |
| 2022-07-12 | $29.85 | $29.85 | 190,000 | — | — |
| 2022-07-11 | $29.96 | $29.96 | 191,200 | — | — |
| 2022-07-08 | $30.49 | $30.49 | 149,600 | — | — |
| 2022-07-07 | $30.64 | $30.64 | 133,300 | — | — |
| 2022-07-06 | $30.12 | $30.12 | 233,300 | — | — |
| 2022-07-05 | $30.70 | $30.70 | 243,300 | — | — |
| 2022-07-01 | $29.87 | $29.87 | 187,300 | — | — |
| 2022-06-30 | $29.29 | $29.29 | 198,900 | — | — |
| 2022-06-29 | $29.29 | $29.29 | 189,100 | — | — |
| 2022-06-28 | $29.20 | $29.20 | 222,100 | — | — |
| 2022-06-27 | $30.03 | $30.03 | 165,800 | — | — |
| 2022-06-24 | $30.58 | $30.58 | 519,900 | — | — |
| 2022-06-23 | $29.29 | $29.29 | 268,400 | — | — |
| 2022-06-22 | $28.55 | $28.55 | 285,300 | — | — |
| 2022-06-21 | $27.98 | $27.98 | 274,300 | — | — |
| 2022-06-17 | $27.50 | $27.50 | 636,000 | — | — |
| 2022-06-16 | $26.76 | $26.76 | 348,300 | — | — |
| 2022-06-15 | $28.37 | $28.37 | 306,500 | — | — |
| 2022-06-14 | $28.17 | $28.17 | 274,000 | — | — |
| 2022-06-13 | $27.51 | $27.51 | 425,500 | — | — |
| 2022-06-10 | $29.70 | $29.70 | 216,300 | — | — |
| 2022-06-09 | $29.96 | $29.96 | 218,300 | — | — |
| 2022-06-08 | $30.96 | $30.96 | 160,200 | — | — |
| 2022-06-07 | $31.51 | $31.51 | 236,400 | — | — |
| 2022-06-06 | $31.02 | $31.02 | 216,100 | — | — |
| 2022-06-03 | $30.98 | $30.98 | 160,400 | — | — |
| 2022-06-02 | $31.76 | $31.76 | 150,300 | — | — |
| 2022-06-01 | $30.62 | $30.62 | 207,100 | — | — |
| 2022-05-31 | $31.11 | $31.11 | 352,200 | — | — |
| 2022-05-27 | $31.86 | $31.86 | 157,600 | — | — |
| 2022-05-26 | $30.72 | $30.72 | 113,700 | — | — |
| 2022-05-25 | $30.27 | $30.27 | 178,600 | — | — |
| 2022-05-24 | $29.42 | $29.42 | 263,400 | — | — |
| 2022-05-23 | $29.60 | $29.60 | 313,700 | — | — |
| 2022-05-20 | $29.34 | $29.34 | 334,900 | — | — |
| 2022-05-19 | $28.60 | $28.60 | 271,600 | — | — |
| 2022-05-18 | $28.19 | $28.19 | 305,900 | — | — |
| 2022-05-17 | $29.21 | $29.21 | 192,200 | — | — |
| 2022-05-16 | $28.33 | $28.33 | 211,200 | — | — |
| 2022-05-13 | $29.05 | $29.05 | 369,200 | — | — |
| 2022-05-12 | $28.05 | $28.05 | 551,600 | — | — |
| 2022-05-11 | $25.88 | $25.88 | 617,200 | — | — |
| 2022-05-10 | $27.10 | $27.10 | 565,100 | — | — |
| 2022-05-09 | $25.60 | $25.60 | 506,300 | — | — |
| 2022-05-06 | $26.35 | $26.35 | 490,600 | — | — |
| 2022-05-05 | $27.51 | $27.51 | 754,900 | — | — |
| 2022-05-04 | $30.87 | $30.87 | 548,400 | — | — |
| 2022-05-03 | $30.63 | $30.63 | 188,400 | — | — |
| 2022-05-02 | $30.12 | $30.12 | 226,900 | — | — |
| 2022-04-29 | $29.27 | $29.27 | 284,800 | — | — |
| 2022-04-28 | $30.23 | $30.23 | 196,000 | — | — |
| 2022-04-27 | $28.75 | $28.75 | 161,700 | — | — |
| 2022-04-26 | $28.71 | $28.71 | 191,000 | — | — |
| 2022-04-25 | $30.02 | $30.02 | 167,700 | — | — |
| 2022-04-22 | $29.63 | $29.63 | 188,100 | — | — |
| 2022-04-21 | $30.52 | $30.52 | 187,500 | — | — |
| 2022-04-20 | $31.93 | $31.93 | 222,000 | — | — |
| 2022-04-19 | $31.19 | $31.19 | 186,800 | — | — |
| 2022-04-18 | $30.09 | $30.09 | 143,800 | — | — |
| 2022-04-14 | $30.49 | $30.49 | 145,300 | — | — |
| 2022-04-13 | $30.84 | $30.84 | 168,900 | — | — |
| 2022-04-12 | $30.64 | $30.64 | 161,900 | — | — |
| 2022-04-11 | $30.56 | $30.56 | 185,900 | — | — |
| 2022-04-08 | $30.56 | $30.56 | 214,000 | — | — |
| 2022-04-07 | $30.64 | $30.64 | 222,900 | — | — |
| 2022-04-06 | $30.78 | $30.78 | 219,900 | — | — |
| 2022-04-05 | $31.79 | $31.79 | 230,500 | — | — |
| 2022-04-04 | $32.85 | $32.85 | 194,500 | — | — |
| 2022-04-01 | $33.57 | $33.57 | 198,100 | — | — |
| 2022-03-31 | $33.26 | $33.26 | 430,300 | — | — |
| 2022-03-30 | $33.20 | $33.20 | 168,300 | — | — |
| 2022-03-29 | $34.52 | $34.52 | 238,100 | — | — |
| 2022-03-28 | $33.47 | $33.47 | 260,900 | — | — |
| 2022-03-25 | $33.25 | $33.25 | 165,200 | — | — |
| 2022-03-24 | $33.86 | $33.86 | 133,400 | — | — |
| 2022-03-23 | $33.38 | $33.38 | 231,400 | — | — |
| 2022-03-22 | $35.10 | $35.10 | 227,100 | — | — |
| 2022-03-21 | $34.43 | $34.43 | 194,600 | — | — |
| 2022-03-18 | $35.37 | $35.37 | 580,000 | — | — |
| 2022-03-17 | $35.09 | $35.09 | 180,900 | — | — |
| 2022-03-16 | $34.91 | $34.91 | 270,700 | — | — |
| 2022-03-15 | $33.09 | $33.09 | 391,900 | — | — |
| 2022-03-14 | $31.30 | $31.30 | 245,700 | — | — |
| 2022-03-11 | $31.19 | $31.19 | 240,400 | — | — |
| 2022-03-10 | $31.62 | $31.62 | 257,500 | — | — |
| 2022-03-09 | $31.92 | $31.92 | 314,900 | — | — |
| 2022-03-08 | $30.08 | $30.08 | 275,100 | — | — |
| 2022-03-07 | $29.74 | $29.74 | 354,100 | — | — |
| 2022-03-04 | $30.10 | $30.10 | 261,100 | — | — |
| 2022-03-03 | $31.04 | $31.04 | 253,200 | — | — |
| 2022-03-02 | $32.15 | $32.15 | 231,900 | — | — |
| 2022-03-01 | $30.66 | $30.66 | 664,700 | — | — |
| 2022-02-28 | $32.10 | $32.10 | 431,400 | — | — |
| 2022-02-25 | $32.97 | $32.97 | 284,400 | — | — |
| 2022-02-24 | $32.11 | $32.11 | 520,100 | — | — |
| 2022-02-23 | $31.52 | $31.52 | 656,000 | — | — |
| 2022-02-22 | $33.31 | $33.31 | 534,500 | — | — |
| 2022-02-18 | $32.79 | $32.79 | 481,300 | — | — |
| 2022-02-17 | $35.51 | $35.51 | 169,500 | — | — |
| 2022-02-16 | $37.24 | $37.24 | 223,900 | — | — |
| 2022-02-15 | $37.85 | $37.85 | 313,400 | — | — |
| 2022-02-14 | $36.21 | $36.21 | 330,800 | — | — |
| 2022-02-11 | $35.91 | $35.91 | 227,900 | — | — |
| 2022-02-10 | $36.30 | $36.30 | 234,500 | — | — |
| 2022-02-09 | $37.54 | $37.54 | 240,800 | — | — |
| 2022-02-08 | $37.00 | $37.00 | 238,600 | — | — |
| 2022-02-07 | $36.49 | $36.49 | 209,400 | — | — |
| 2022-02-04 | $36.49 | $36.49 | 213,000 | — | — |
| 2022-02-03 | $35.69 | $35.69 | 276,100 | — | — |
| 2022-02-02 | $36.66 | $36.66 | 371,400 | — | — |
| 2022-02-01 | $36.87 | $36.87 | 217,500 | — | — |
| 2022-01-31 | $37.22 | $37.22 | 342,700 | — | — |
| 2022-01-28 | $35.28 | $35.28 | 282,800 | — | — |
| 2022-01-27 | $34.53 | $34.53 | 330,000 | — | — |
| 2022-01-26 | $36.53 | $36.53 | 259,700 | — | — |
| 2022-01-25 | $36.29 | $36.29 | 358,400 | — | — |
| 2022-01-24 | $37.43 | $37.43 | 309,300 | — | — |
| 2022-01-21 | $36.01 | $36.01 | 243,100 | — | — |
| 2022-01-20 | $36.69 | $36.69 | 267,600 | — | — |
| 2022-01-19 | $37.62 | $37.62 | 340,300 | — | — |
| 2022-01-18 | $38.19 | $38.19 | 195,100 | — | — |
| 2022-01-14 | $40.22 | $40.22 | 120,700 | — | — |
| 2022-01-13 | $40.68 | $40.68 | 189,400 | — | — |
| 2022-01-12 | $41.84 | $41.84 | 202,600 | — | — |
| 2022-01-11 | $41.25 | $41.25 | 218,700 | — | — |
| 2022-01-10 | $40.26 | $40.26 | 247,700 | — | — |
| 2022-01-07 | $39.45 | $39.45 | 495,600 | — | — |
| 2022-01-06 | $44.04 | $44.04 | 190,700 | — | — |
| 2022-01-05 | $43.04 | $43.04 | 244,500 | — | — |
| 2022-01-04 | $44.09 | $44.09 | 204,700 | — | — |
| 2022-01-03 | $46.86 | $46.86 | 204,600 | — | — |