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
- 2014-11-13 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 | $38.37 | $38.37 | 223,500 | — | — |
| 2022-12-29 | $38.80 | $38.80 | 107,100 | — | — |
| 2022-12-28 | $37.76 | $37.76 | 127,400 | — | — |
| 2022-12-27 | $38.36 | $38.36 | 85,500 | — | — |
| 2022-12-23 | $38.32 | $38.32 | 93,600 | — | — |
| 2022-12-22 | $37.64 | $37.64 | 110,500 | — | — |
| 2022-12-21 | $38.82 | $38.82 | 163,500 | — | — |
| 2022-12-20 | $37.99 | $37.99 | 171,800 | — | — |
| 2022-12-19 | $37.43 | $37.43 | 155,900 | — | — |
| 2022-12-16 | $37.61 | $37.61 | 1,551,100 | — | — |
| 2022-12-15 | $37.97 | $37.97 | 167,700 | — | — |
| 2022-12-14 | $39.33 | $39.33 | 200,500 | — | — |
| 2022-12-13 | $39.48 | $39.48 | 272,300 | — | — |
| 2022-12-12 | $39.48 | $39.48 | 121,500 | — | — |
| 2022-12-09 | $38.99 | $38.99 | 109,200 | — | — |
| 2022-12-08 | $39.77 | $39.77 | 190,700 | — | — |
| 2022-12-07 | $39.09 | $39.09 | 133,000 | — | — |
| 2022-12-06 | $39.44 | $39.44 | 175,100 | — | — |
| 2022-12-05 | $39.63 | $39.63 | 163,600 | — | — |
| 2022-12-02 | $39.78 | $39.78 | 227,700 | — | — |
| 2022-12-01 | $40.31 | $40.31 | 126,600 | — | — |
| 2022-11-30 | $40.34 | $40.34 | 198,300 | — | — |
| 2022-11-29 | $39.51 | $39.51 | 163,200 | — | — |
| 2022-11-28 | $39.35 | $39.35 | 174,900 | — | — |
| 2022-11-25 | $39.45 | $39.45 | 63,400 | — | — |
| 2022-11-23 | $39.10 | $39.10 | 114,800 | — | — |
| 2022-11-22 | $39.00 | $39.00 | 137,200 | — | — |
| 2022-11-21 | $38.81 | $38.81 | 101,100 | — | — |
| 2022-11-18 | $38.47 | $38.47 | 155,500 | — | — |
| 2022-11-17 | $38.61 | $38.61 | 191,500 | — | — |
| 2022-11-16 | $38.92 | $38.92 | 257,000 | — | — |
| 2022-11-15 | $39.40 | $39.40 | 221,900 | — | — |
| 2022-11-14 | $38.51 | $38.51 | 177,900 | — | — |
| 2022-11-11 | $40.65 | $40.65 | 197,800 | — | — |
| 2022-11-10 | $40.42 | $40.42 | 240,000 | — | — |
| 2022-11-09 | $38.26 | $38.26 | 196,900 | — | — |
| 2022-11-08 | $39.91 | $39.91 | 330,500 | — | — |
| 2022-11-07 | $37.41 | $37.41 | 214,200 | — | — |
| 2022-11-04 | $37.32 | $37.32 | 137,700 | — | — |
| 2022-11-03 | $36.74 | $36.74 | 184,800 | — | — |
| 2022-11-02 | $37.53 | $37.53 | 313,700 | — | — |
| 2022-11-01 | $37.90 | $37.90 | 299,200 | — | — |
| 2022-10-31 | $37.49 | $37.49 | 685,900 | — | — |
| 2022-10-28 | $36.95 | $36.95 | 425,000 | — | — |
| 2022-10-27 | $33.18 | $33.18 | 367,600 | — | — |
| 2022-10-26 | $31.89 | $31.89 | 462,900 | — | — |
| 2022-10-25 | $32.04 | $32.04 | 289,600 | — | — |
| 2022-10-24 | $31.14 | $31.14 | 174,700 | — | — |
| 2022-10-21 | $31.03 | $31.03 | 217,500 | — | — |
| 2022-10-20 | $30.50 | $30.50 | 172,100 | — | — |
| 2022-10-19 | $30.50 | $30.50 | 241,900 | — | — |
| 2022-10-18 | $32.33 | $32.33 | 186,100 | — | — |
| 2022-10-17 | $31.98 | $31.98 | 276,000 | — | — |
| 2022-10-14 | $31.36 | $31.36 | 193,800 | — | — |
| 2022-10-13 | $32.49 | $32.49 | 201,900 | — | — |
| 2022-10-12 | $31.18 | $31.18 | 194,700 | — | — |
| 2022-10-11 | $30.80 | $30.80 | 140,100 | — | — |
| 2022-10-10 | $30.38 | $30.38 | 135,100 | — | — |
| 2022-10-07 | $30.21 | $30.21 | 265,600 | — | — |
| 2022-10-06 | $31.28 | $31.28 | 120,800 | — | — |
| 2022-10-05 | $31.27 | $31.27 | 120,800 | — | — |
| 2022-10-04 | $32.06 | $32.06 | 260,600 | — | — |
| 2022-10-03 | $29.97 | $29.97 | 256,700 | — | — |
| 2022-09-30 | $29.27 | $29.27 | 248,800 | — | — |
| 2022-09-29 | $29.38 | $29.38 | 353,700 | — | — |
| 2022-09-28 | $30.41 | $30.41 | 152,100 | — | — |
| 2022-09-27 | $29.05 | $29.05 | 156,900 | — | — |
| 2022-09-26 | $29.53 | $29.53 | 196,500 | — | — |
| 2022-09-23 | $30.41 | $30.41 | 247,200 | — | — |
| 2022-09-22 | $31.50 | $31.50 | 145,900 | — | — |
| 2022-09-21 | $32.35 | $32.35 | 168,200 | — | — |
| 2022-09-20 | $33.00 | $33.00 | 168,600 | — | — |
| 2022-09-19 | $34.29 | $34.29 | 204,100 | — | — |
| 2022-09-16 | $33.34 | $33.34 | 546,500 | — | — |
| 2022-09-15 | $33.54 | $33.54 | 227,700 | — | — |
| 2022-09-14 | $33.07 | $33.07 | 203,500 | — | — |
| 2022-09-13 | $33.41 | $33.41 | 233,700 | — | — |
| 2022-09-12 | $36.01 | $36.01 | 156,300 | — | — |
| 2022-09-09 | $35.72 | $35.72 | 139,300 | — | — |
| 2022-09-08 | $34.79 | $34.79 | 115,500 | — | — |
| 2022-09-07 | $34.42 | $34.42 | 242,700 | — | — |
| 2022-09-06 | $33.57 | $33.57 | 150,600 | — | — |
| 2022-09-02 | $34.13 | $34.13 | 106,400 | — | — |
| 2022-09-01 | $34.45 | $34.45 | 143,500 | — | — |
| 2022-08-31 | $34.94 | $34.94 | 205,100 | — | — |
| 2022-08-30 | $35.45 | $35.45 | 220,400 | — | — |
| 2022-08-29 | $35.20 | $35.20 | 160,500 | — | — |
| 2022-08-26 | $36.06 | $36.06 | 137,300 | — | — |
| 2022-08-25 | $37.78 | $37.78 | 112,800 | — | — |
| 2022-08-24 | $36.92 | $36.92 | 132,700 | — | — |
| 2022-08-23 | $36.35 | $36.35 | 113,800 | — | — |
| 2022-08-22 | $36.33 | $36.33 | 147,200 | — | — |
| 2022-08-19 | $37.25 | $37.25 | 172,000 | — | — |
| 2022-08-18 | $38.01 | $38.01 | 124,400 | — | — |
| 2022-08-17 | $37.56 | $37.56 | 122,300 | — | — |
| 2022-08-16 | $38.58 | $38.58 | 140,600 | — | — |
| 2022-08-15 | $37.95 | $37.95 | 161,100 | — | — |
| 2022-08-12 | $38.15 | $38.15 | 161,600 | — | — |
| 2022-08-11 | $37.74 | $37.74 | 203,100 | — | — |
| 2022-08-10 | $37.40 | $37.40 | 232,400 | — | — |
| 2022-08-09 | $35.34 | $35.34 | 200,700 | — | — |
| 2022-08-08 | $35.31 | $35.31 | 369,500 | — | — |
| 2022-08-05 | $34.24 | $34.24 | 146,200 | — | — |
| 2022-08-04 | $34.62 | $34.62 | 173,700 | — | — |
| 2022-08-03 | $34.29 | $34.29 | 241,900 | — | — |
| 2022-08-02 | $33.40 | $33.40 | 185,300 | — | — |
| 2022-08-01 | $33.64 | $33.64 | 299,900 | — | — |
| 2022-07-29 | $34.51 | $34.51 | 277,900 | — | — |
| 2022-07-28 | $33.85 | $33.85 | 256,300 | — | — |
| 2022-07-27 | $33.81 | $33.81 | 197,400 | — | — |
| 2022-07-26 | $32.80 | $32.80 | 163,500 | — | — |
| 2022-07-25 | $33.75 | $33.75 | 192,200 | — | — |
| 2022-07-22 | $33.63 | $33.63 | 135,700 | — | — |
| 2022-07-21 | $33.85 | $33.85 | 139,100 | — | — |
| 2022-07-20 | $33.54 | $33.54 | 168,100 | — | — |
| 2022-07-19 | $32.61 | $32.61 | 195,400 | — | — |
| 2022-07-18 | $31.15 | $31.15 | 256,600 | — | — |
| 2022-07-15 | $30.45 | $30.45 | 219,300 | — | — |
| 2022-07-14 | $29.04 | $29.04 | 119,700 | — | — |
| 2022-07-13 | $29.18 | $29.18 | 105,100 | — | — |
| 2022-07-12 | $29.41 | $29.41 | 124,800 | — | — |
| 2022-07-11 | $29.30 | $29.30 | 98,600 | — | — |
| 2022-07-08 | $29.67 | $29.67 | 130,800 | — | — |
| 2022-07-07 | $29.88 | $29.88 | 184,200 | — | — |
| 2022-07-06 | $29.50 | $29.50 | 148,100 | — | — |
| 2022-07-05 | $29.67 | $29.67 | 256,900 | — | — |
| 2022-07-01 | $29.50 | $29.50 | 144,100 | — | — |
| 2022-06-30 | $28.82 | $28.82 | 190,600 | — | — |
| 2022-06-29 | $29.01 | $29.01 | 204,100 | — | — |
| 2022-06-28 | $29.47 | $29.47 | 145,500 | — | — |
| 2022-06-27 | $29.60 | $29.60 | 268,300 | — | — |
| 2022-06-24 | $29.63 | $29.63 | 853,200 | — | — |
| 2022-06-23 | $28.25 | $28.25 | 263,500 | — | — |
| 2022-06-22 | $27.69 | $27.69 | 215,600 | — | — |
| 2022-06-21 | $27.56 | $27.56 | 246,500 | — | — |
| 2022-06-17 | $27.42 | $27.42 | 640,500 | — | — |
| 2022-06-16 | $26.63 | $26.63 | 488,700 | — | — |
| 2022-06-15 | $28.27 | $28.27 | 225,000 | — | — |
| 2022-06-14 | $28.09 | $28.09 | 188,300 | — | — |
| 2022-06-13 | $27.94 | $27.94 | 215,700 | — | — |
| 2022-06-10 | $29.68 | $29.68 | 156,600 | — | — |
| 2022-06-09 | $30.97 | $30.97 | 203,500 | — | — |
| 2022-06-08 | $31.89 | $31.89 | 221,500 | — | — |
| 2022-06-07 | $32.84 | $32.84 | 212,800 | — | — |
| 2022-06-06 | $32.02 | $32.02 | 216,900 | — | — |
| 2022-06-03 | $31.35 | $31.35 | 272,100 | — | — |
| 2022-06-02 | $31.67 | $31.67 | 272,400 | — | — |
| 2022-06-01 | $31.18 | $31.18 | 263,200 | — | — |
| 2022-05-31 | $31.58 | $31.58 | 212,800 | — | — |
| 2022-05-27 | $31.58 | $31.58 | 220,400 | — | — |
| 2022-05-26 | $30.73 | $30.73 | 409,900 | — | — |
| 2022-05-25 | $29.95 | $29.95 | 254,100 | — | — |
| 2022-05-24 | $29.68 | $29.68 | 359,100 | — | — |
| 2022-05-23 | $30.60 | $30.60 | 577,000 | — | — |
| 2022-05-20 | $29.38 | $29.38 | 341,500 | — | — |
| 2022-05-19 | $30.04 | $30.04 | 392,900 | — | — |
| 2022-05-18 | $30.66 | $30.66 | 309,000 | — | — |
| 2022-05-17 | $32.18 | $32.18 | 238,200 | — | — |
| 2022-05-16 | $30.43 | $30.43 | 254,900 | — | — |
| 2022-05-13 | $30.91 | $30.91 | 291,300 | — | — |
| 2022-05-12 | $30.09 | $30.09 | 461,600 | — | — |
| 2022-05-11 | $30.89 | $30.89 | 239,100 | — | — |
| 2022-05-10 | $31.36 | $31.36 | 507,300 | — | — |
| 2022-05-09 | $32.64 | $32.64 | 450,500 | — | — |
| 2022-05-06 | $33.65 | $33.65 | 337,900 | — | — |
| 2022-05-05 | $34.69 | $34.69 | 441,500 | — | — |
| 2022-05-04 | $37.91 | $37.91 | 574,800 | — | — |
| 2022-05-03 | $38.76 | $38.76 | 369,100 | — | — |
| 2022-05-02 | $38.08 | $38.08 | 248,100 | — | — |
| 2022-04-29 | $37.40 | $37.40 | 296,700 | — | — |
| 2022-04-28 | $37.42 | $37.42 | 325,400 | — | — |
| 2022-04-27 | $35.72 | $35.72 | 260,800 | — | — |
| 2022-04-26 | $36.54 | $36.54 | 277,300 | — | — |
| 2022-04-25 | $37.94 | $37.94 | 249,600 | — | — |
| 2022-04-22 | $37.65 | $37.65 | 234,000 | — | — |
| 2022-04-21 | $38.63 | $38.63 | 204,300 | — | — |
| 2022-04-20 | $39.27 | $39.27 | 179,800 | — | — |
| 2022-04-19 | $39.44 | $39.44 | 251,800 | — | — |
| 2022-04-18 | $37.74 | $37.74 | 291,500 | — | — |
| 2022-04-14 | $37.55 | $37.55 | 328,200 | — | — |
| 2022-04-13 | $38.29 | $38.29 | 289,500 | — | — |
| 2022-04-12 | $37.89 | $37.89 | 204,300 | — | — |
| 2022-04-11 | $37.36 | $37.36 | 205,500 | — | — |
| 2022-04-08 | $37.21 | $37.21 | 214,300 | — | — |
| 2022-04-07 | $36.93 | $36.93 | 317,900 | — | — |
| 2022-04-06 | $37.45 | $37.45 | 271,600 | — | — |
| 2022-04-05 | $37.90 | $37.90 | 283,000 | — | — |
| 2022-04-04 | $38.05 | $38.05 | 195,800 | — | — |
| 2022-04-01 | $38.92 | $38.92 | 184,200 | — | — |
| 2022-03-31 | $37.97 | $37.97 | 270,100 | — | — |
| 2022-03-30 | $37.88 | $37.88 | 132,000 | — | — |
| 2022-03-29 | $39.24 | $39.24 | 159,900 | — | — |
| 2022-03-28 | $38.43 | $38.43 | 232,800 | — | — |
| 2022-03-25 | $38.71 | $38.71 | 151,400 | — | — |
| 2022-03-24 | $38.52 | $38.52 | 280,100 | — | — |
| 2022-03-23 | $38.22 | $38.22 | 306,400 | — | — |
| 2022-03-22 | $38.84 | $38.84 | 381,000 | — | — |
| 2022-03-21 | $37.55 | $37.55 | 554,500 | — | — |
| 2022-03-18 | $37.80 | $37.80 | 969,300 | — | — |
| 2022-03-17 | $36.78 | $36.78 | 284,000 | — | — |
| 2022-03-16 | $36.86 | $36.86 | 334,600 | — | — |
| 2022-03-15 | $35.10 | $35.10 | 299,500 | — | — |
| 2022-03-14 | $35.74 | $35.74 | 578,000 | — | — |
| 2022-03-11 | $33.50 | $33.50 | 555,100 | — | — |
| 2022-03-10 | $32.60 | $32.60 | 493,100 | — | — |
| 2022-03-09 | $34.91 | $34.91 | 678,900 | — | — |
| 2022-03-08 | $33.22 | $33.22 | 746,100 | — | — |
| 2022-03-07 | $35.64 | $35.64 | 460,100 | — | — |
| 2022-03-04 | $38.88 | $38.88 | 317,300 | — | — |
| 2022-03-03 | $39.50 | $39.50 | 481,700 | — | — |
| 2022-03-02 | $40.56 | $40.56 | 301,700 | — | — |
| 2022-03-01 | $39.10 | $39.10 | 416,200 | — | — |
| 2022-02-28 | $40.77 | $40.77 | 472,000 | — | — |
| 2022-02-25 | $41.16 | $41.16 | 237,100 | — | — |
| 2022-02-24 | $40.24 | $40.24 | 451,100 | — | — |
| 2022-02-23 | $39.98 | $39.98 | 333,300 | — | — |
| 2022-02-22 | $42.23 | $42.23 | 381,400 | — | — |
| 2022-02-18 | $41.06 | $41.06 | 316,100 | — | — |
| 2022-02-17 | $41.60 | $41.60 | 563,800 | — | — |
| 2022-02-16 | $44.27 | $44.27 | 236,300 | — | — |
| 2022-02-15 | $45.01 | $45.01 | 326,700 | — | — |
| 2022-02-14 | $44.16 | $44.16 | 405,200 | — | — |
| 2022-02-11 | $44.83 | $44.83 | 335,200 | — | — |
| 2022-02-10 | $46.59 | $46.59 | 915,200 | — | — |
| 2022-02-09 | $44.47 | $44.47 | 572,900 | — | — |
| 2022-02-08 | $45.90 | $45.90 | 519,700 | — | — |
| 2022-02-07 | $45.00 | $45.00 | 550,400 | — | — |
| 2022-02-04 | $41.22 | $41.22 | 559,600 | — | — |
| 2022-02-03 | $38.77 | $38.77 | 579,300 | — | — |
| 2022-02-02 | $39.00 | $39.00 | 514,400 | — | — |
| 2022-02-01 | $39.94 | $39.94 | 362,000 | — | — |
| 2022-01-31 | $40.28 | $40.28 | 417,200 | — | — |
| 2022-01-28 | $39.30 | $39.30 | 410,600 | — | — |
| 2022-01-27 | $39.00 | $39.00 | 306,200 | — | — |
| 2022-01-26 | $40.94 | $40.94 | 307,200 | — | — |
| 2022-01-25 | $40.77 | $40.77 | 238,800 | — | — |
| 2022-01-24 | $40.68 | $40.68 | 290,400 | — | — |
| 2022-01-21 | $39.75 | $39.75 | 324,700 | — | — |
| 2022-01-20 | $40.14 | $40.14 | 259,500 | — | — |
| 2022-01-19 | $40.85 | $40.85 | 414,300 | — | — |
| 2022-01-18 | $43.46 | $43.46 | 248,300 | — | — |
| 2022-01-14 | $44.14 | $44.14 | 312,900 | — | — |
| 2022-01-13 | $43.80 | $43.80 | 223,500 | — | — |
| 2022-01-12 | $42.91 | $42.91 | 229,300 | — | — |
| 2022-01-11 | $42.78 | $42.78 | 250,500 | — | — |
| 2022-01-10 | $42.65 | $42.65 | 335,600 | — | — |
| 2022-01-07 | $41.35 | $41.35 | 184,600 | — | — |
| 2022-01-06 | $41.20 | $41.20 | 253,000 | — | — |
| 2022-01-05 | $40.73 | $40.73 | 402,300 | — | — |
| 2022-01-04 | $42.05 | $42.05 | 216,000 | — | — |
| 2022-01-03 | $41.43 | $41.43 | 243,900 | — | — |