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
- 2000-03-27 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 | $38.54 | $42.28 | 495,400 | — | — |
| 2022-12-29 | $39.22 | $43.03 | 235,800 | — | — |
| 2022-12-28 | $38.55 | $42.29 | 147,000 | — | — |
| 2022-12-27 | $39.33 | $43.15 | 178,300 | — | — |
| 2022-12-23 | $39.14 | $42.94 | 249,900 | — | — |
| 2022-12-22 | $39.57 | $43.41 | 264,600 | — | — |
| 2022-12-21 | $39.60 | $43.45 | 292,500 | — | — |
| 2022-12-20 | $38.50 | $42.24 | 198,900 | — | — |
| 2022-12-19 | $38.93 | $42.71 | 317,900 | — | — |
| 2022-12-16 | $37.98 | $41.67 | 1,490,500 | — | — |
| 2022-12-15 | $38.73 | $42.49 | 303,900 | — | — |
| 2022-12-14 | $39.93 | $43.81 | 378,000 | — | — |
| 2022-12-13 | $40.51 | $44.44 | 322,400 | — | — |
| 2022-12-12 | $40.77 | $44.73 | 234,700 | — | — |
| 2022-12-09 | $40.77 | $44.73 | 168,600 | — | — |
| 2022-12-08 | $41.36 | $45.38 | 201,100 | — | — |
| 2022-12-07 | $41.34 | $45.36 | 239,500 | — | — |
| 2022-12-06 | $41.36 | $45.38 | 256,600 | — | — |
| 2022-12-05 | $41.69 | $45.74 | 227,600 | — | — |
| 2022-12-02 | $42.67 | $46.81 | 283,200 | — | — |
| 2022-12-01 | $42.35 | $46.46 | 292,300 | — | — |
| 2022-11-30 | $43.21 | $47.41 | 590,100 | — | — |
| 2022-11-29 | $41.74 | $45.79 | 234,700 | — | — |
| 2022-11-28 | $41.54 | $45.57 | 283,700 | — | — |
| 2022-11-25 | $41.63 | $45.51 | 136,500 | — | — |
| 2022-11-23 | $41.26 | $45.10 | 179,800 | — | — |
| 2022-11-22 | $41.14 | $44.97 | 231,400 | — | — |
| 2022-11-21 | $41.14 | $44.97 | 256,900 | — | — |
| 2022-11-18 | $41.02 | $44.84 | 360,400 | — | — |
| 2022-11-17 | $40.71 | $44.50 | 312,400 | — | — |
| 2022-11-16 | $39.93 | $43.65 | 242,600 | — | — |
| 2022-11-15 | $40.51 | $44.28 | 360,700 | — | — |
| 2022-11-14 | $39.80 | $43.51 | 416,600 | — | — |
| 2022-11-11 | $39.75 | $43.45 | 468,900 | — | — |
| 2022-11-10 | $39.96 | $43.68 | 705,500 | — | — |
| 2022-11-09 | $39.39 | $43.06 | 694,500 | — | — |
| 2022-11-08 | $40.53 | $44.31 | 595,300 | — | — |
| 2022-11-07 | $40.09 | $43.83 | 383,300 | — | — |
| 2022-11-04 | $38.96 | $42.59 | 358,500 | — | — |
| 2022-11-03 | $37.47 | $40.96 | 316,300 | — | — |
| 2022-11-02 | $38.22 | $41.78 | 277,600 | — | — |
| 2022-11-01 | $39.39 | $43.06 | 273,200 | — | — |
| 2022-10-31 | $39.19 | $42.84 | 310,200 | — | — |
| 2022-10-28 | $40.01 | $43.74 | 370,800 | — | — |
| 2022-10-27 | $39.61 | $43.30 | 379,100 | — | — |
| 2022-10-26 | $39.51 | $43.19 | 696,300 | — | — |
| 2022-10-25 | $40.20 | $43.95 | 381,200 | — | — |
| 2022-10-24 | $39.31 | $42.97 | 271,200 | — | — |
| 2022-10-21 | $38.52 | $42.11 | 362,900 | — | — |
| 2022-10-20 | $37.30 | $40.78 | 352,000 | — | — |
| 2022-10-19 | $37.97 | $41.51 | 542,100 | — | — |
| 2022-10-18 | $37.79 | $41.31 | 822,800 | — | — |
| 2022-10-17 | $36.54 | $39.94 | 796,600 | — | — |
| 2022-10-14 | $38.68 | $42.28 | 456,400 | — | — |
| 2022-10-13 | $38.76 | $42.37 | 721,300 | — | — |
| 2022-10-12 | $38.74 | $42.35 | 415,300 | — | — |
| 2022-10-11 | $39.00 | $42.63 | 571,000 | — | — |
| 2022-10-10 | $38.74 | $42.35 | 503,500 | — | — |
| 2022-10-07 | $38.70 | $42.31 | 481,500 | — | — |
| 2022-10-06 | $39.23 | $42.89 | 296,000 | — | — |
| 2022-10-05 | $39.25 | $42.91 | 512,900 | — | — |
| 2022-10-04 | $39.10 | $42.74 | 434,900 | — | — |
| 2022-10-03 | $37.97 | $41.51 | 286,000 | — | — |
| 2022-09-30 | $37.40 | $40.88 | 455,600 | — | — |
| 2022-09-29 | $36.79 | $40.22 | 377,600 | — | — |
| 2022-09-28 | $37.26 | $40.73 | 638,700 | — | — |
| 2022-09-27 | $36.65 | $40.06 | 883,000 | — | — |
| 2022-09-26 | $37.98 | $41.52 | 482,700 | — | — |
| 2022-09-23 | $38.26 | $41.82 | 686,400 | — | — |
| 2022-09-22 | $38.20 | $41.76 | 400,900 | — | — |
| 2022-09-21 | $38.71 | $42.32 | 401,500 | — | — |
| 2022-09-20 | $38.40 | $41.98 | 311,000 | — | — |
| 2022-09-19 | $38.05 | $41.60 | 326,700 | — | — |
| 2022-09-16 | $37.43 | $40.92 | 1,264,300 | — | — |
| 2022-09-15 | $37.39 | $40.87 | 597,700 | — | — |
| 2022-09-14 | $37.26 | $40.73 | 602,400 | — | — |
| 2022-09-13 | $37.55 | $41.05 | 470,500 | — | — |
| 2022-09-12 | $39.53 | $43.21 | 573,900 | — | — |
| 2022-09-09 | $39.32 | $42.98 | 291,300 | — | — |
| 2022-09-08 | $38.57 | $42.16 | 269,200 | — | — |
| 2022-09-07 | $38.61 | $42.21 | 314,600 | — | — |
| 2022-09-06 | $38.05 | $41.60 | 451,800 | — | — |
| 2022-09-02 | $38.45 | $42.03 | 321,200 | — | — |
| 2022-09-01 | $38.92 | $42.55 | 340,800 | — | — |
| 2022-08-31 | $38.96 | $42.43 | 499,200 | — | — |
| 2022-08-30 | $40.06 | $43.62 | 436,200 | — | — |
| 2022-08-29 | $41.18 | $44.84 | 290,200 | — | — |
| 2022-08-26 | $41.28 | $44.95 | 309,700 | — | — |
| 2022-08-25 | $42.13 | $45.88 | 223,000 | — | — |
| 2022-08-24 | $41.50 | $45.19 | 212,000 | — | — |
| 2022-08-23 | $41.52 | $45.21 | 372,700 | — | — |
| 2022-08-22 | $42.01 | $45.75 | 270,900 | — | — |
| 2022-08-19 | $42.77 | $46.58 | 278,600 | — | — |
| 2022-08-18 | $42.93 | $46.75 | 179,400 | — | — |
| 2022-08-17 | $42.61 | $46.40 | 285,900 | — | — |
| 2022-08-16 | $42.89 | $46.71 | 376,900 | — | — |
| 2022-08-15 | $42.81 | $46.62 | 184,100 | — | — |
| 2022-08-12 | $42.41 | $46.18 | 187,100 | — | — |
| 2022-08-11 | $42.02 | $45.76 | 229,600 | — | — |
| 2022-08-10 | $42.00 | $45.74 | 344,600 | — | — |
| 2022-08-09 | $41.60 | $45.30 | 432,700 | — | — |
| 2022-08-08 | $41.79 | $45.51 | 403,900 | — | — |
| 2022-08-05 | $41.02 | $44.67 | 432,200 | — | — |
| 2022-08-04 | $41.00 | $44.65 | 886,700 | — | — |
| 2022-08-03 | $40.00 | $43.56 | 483,400 | — | — |
| 2022-08-02 | $39.60 | $43.12 | 268,000 | — | — |
| 2022-08-01 | $39.48 | $42.99 | 376,600 | — | — |
| 2022-07-29 | $39.78 | $43.32 | 454,200 | — | — |
| 2022-07-28 | $40.53 | $44.14 | 314,700 | — | — |
| 2022-07-27 | $39.53 | $43.05 | 293,500 | — | — |
| 2022-07-26 | $38.97 | $42.44 | 238,500 | — | — |
| 2022-07-25 | $38.86 | $42.32 | 281,400 | — | — |
| 2022-07-22 | $38.56 | $41.99 | 331,400 | — | — |
| 2022-07-21 | $38.03 | $41.41 | 341,300 | — | — |
| 2022-07-20 | $37.82 | $41.18 | 353,500 | — | — |
| 2022-07-19 | $37.75 | $41.11 | 362,300 | — | — |
| 2022-07-18 | $36.61 | $39.87 | 364,600 | — | — |
| 2022-07-15 | $35.77 | $38.95 | 864,300 | — | — |
| 2022-07-14 | $35.75 | $38.93 | 193,200 | — | — |
| 2022-07-13 | $35.99 | $39.19 | 176,600 | — | — |
| 2022-07-12 | $36.02 | $39.22 | 246,000 | — | — |
| 2022-07-11 | $35.73 | $38.91 | 258,700 | — | — |
| 2022-07-08 | $35.79 | $38.97 | 281,900 | — | — |
| 2022-07-07 | $35.72 | $38.90 | 298,800 | — | — |
| 2022-07-06 | $35.46 | $38.61 | 230,700 | — | — |
| 2022-07-05 | $36.16 | $39.38 | 438,700 | — | — |
| 2022-07-01 | $34.84 | $37.94 | 318,700 | — | — |
| 2022-06-30 | $34.52 | $37.59 | 346,300 | — | — |
| 2022-06-29 | $34.22 | $37.26 | 205,600 | — | — |
| 2022-06-28 | $34.08 | $37.11 | 276,800 | — | — |
| 2022-06-27 | $34.93 | $38.04 | 309,000 | — | — |
| 2022-06-24 | $34.95 | $38.06 | 558,000 | — | — |
| 2022-06-23 | $34.16 | $37.20 | 329,000 | — | — |
| 2022-06-22 | $33.20 | $36.15 | 384,500 | — | — |
| 2022-06-21 | $33.23 | $36.19 | 440,800 | — | — |
| 2022-06-17 | $32.52 | $35.41 | 741,400 | — | — |
| 2022-06-16 | $32.63 | $35.53 | 506,500 | — | — |
| 2022-06-15 | $33.10 | $36.04 | 405,200 | — | — |
| 2022-06-14 | $33.03 | $35.97 | 414,100 | — | — |
| 2022-06-13 | $33.59 | $36.58 | 391,200 | — | — |
| 2022-06-10 | $34.90 | $38.00 | 274,600 | — | — |
| 2022-06-09 | $35.95 | $39.15 | 311,500 | — | — |
| 2022-06-08 | $35.93 | $39.13 | 314,700 | — | — |
| 2022-06-07 | $35.67 | $38.84 | 356,200 | — | — |
| 2022-06-06 | $35.64 | $38.81 | 582,900 | — | — |
| 2022-06-03 | $35.56 | $38.72 | 416,000 | — | — |
| 2022-06-02 | $35.97 | $39.17 | 440,800 | — | — |
| 2022-06-01 | $35.68 | $38.85 | 493,300 | — | — |
| 2022-05-31 | $36.40 | $39.47 | 486,100 | — | — |
| 2022-05-27 | $36.76 | $39.87 | 260,800 | — | — |
| 2022-05-26 | $36.42 | $39.50 | 490,700 | — | — |
| 2022-05-25 | $35.43 | $38.42 | 319,900 | — | — |
| 2022-05-24 | $34.67 | $37.60 | 318,400 | — | — |
| 2022-05-23 | $34.68 | $37.61 | 393,200 | — | — |
| 2022-05-20 | $34.01 | $36.88 | 450,600 | — | — |
| 2022-05-19 | $35.24 | $38.22 | 534,100 | — | — |
| 2022-05-18 | $36.06 | $39.11 | 559,100 | — | — |
| 2022-05-17 | $37.45 | $40.61 | 429,900 | — | — |
| 2022-05-16 | $36.88 | $40.00 | 481,400 | — | — |
| 2022-05-13 | $35.21 | $38.18 | 533,800 | — | — |
| 2022-05-12 | $34.94 | $37.89 | 760,600 | — | — |
| 2022-05-11 | $34.74 | $37.67 | 854,200 | — | — |
| 2022-05-10 | $34.02 | $36.89 | 1,829,100 | — | — |
| 2022-05-09 | $39.40 | $42.73 | 964,400 | — | — |
| 2022-05-06 | $38.30 | $41.54 | 509,400 | — | — |
| 2022-05-05 | $38.06 | $41.28 | 368,100 | — | — |
| 2022-05-04 | $38.80 | $42.08 | 398,700 | — | — |
| 2022-05-03 | $37.70 | $40.88 | 290,400 | — | — |
| 2022-05-02 | $37.29 | $40.44 | 379,300 | — | — |
| 2022-04-29 | $38.14 | $41.36 | 522,800 | — | — |
| 2022-04-28 | $38.51 | $41.76 | 348,800 | — | — |
| 2022-04-27 | $38.27 | $41.50 | 484,100 | — | — |
| 2022-04-26 | $37.37 | $40.53 | 313,200 | — | — |
| 2022-04-25 | $37.94 | $41.15 | 278,200 | — | — |
| 2022-04-22 | $37.45 | $40.61 | 227,700 | — | — |
| 2022-04-21 | $37.92 | $41.12 | 367,000 | — | — |
| 2022-04-20 | $38.02 | $41.23 | 302,500 | — | — |
| 2022-04-19 | $37.22 | $40.36 | 405,000 | — | — |
| 2022-04-18 | $36.62 | $39.71 | 267,900 | — | — |
| 2022-04-14 | $36.55 | $39.64 | 340,200 | — | — |
| 2022-04-13 | $36.71 | $39.81 | 412,300 | — | — |
| 2022-04-12 | $36.75 | $39.85 | 324,800 | — | — |
| 2022-04-11 | $36.82 | $39.93 | 296,800 | — | — |
| 2022-04-08 | $37.10 | $40.23 | 569,500 | — | — |
| 2022-04-07 | $36.49 | $39.57 | 461,000 | — | — |
| 2022-04-06 | $36.23 | $39.29 | 320,200 | — | — |
| 2022-04-05 | $36.38 | $39.45 | 319,700 | — | — |
| 2022-04-04 | $37.02 | $40.15 | 359,200 | — | — |
| 2022-04-01 | $36.77 | $39.88 | 400,300 | — | — |
| 2022-03-31 | $36.67 | $39.77 | 665,700 | — | — |
| 2022-03-30 | $36.47 | $39.55 | 624,800 | — | — |
| 2022-03-29 | $36.40 | $39.47 | 408,100 | — | — |
| 2022-03-28 | $35.77 | $38.79 | 397,500 | — | — |
| 2022-03-25 | $35.76 | $38.78 | 777,100 | — | — |
| 2022-03-24 | $35.62 | $38.63 | 598,100 | — | — |
| 2022-03-23 | $35.42 | $38.41 | 617,800 | — | — |
| 2022-03-22 | $36.96 | $40.08 | 713,900 | — | — |
| 2022-03-21 | $37.69 | $40.87 | 489,500 | — | — |
| 2022-03-18 | $38.37 | $41.61 | 1,082,100 | — | — |
| 2022-03-17 | $37.87 | $41.07 | 721,700 | — | — |
| 2022-03-16 | $37.85 | $41.05 | 550,500 | — | — |
| 2022-03-15 | $37.39 | $40.55 | 529,900 | — | — |
| 2022-03-14 | $36.51 | $39.59 | 434,200 | — | — |
| 2022-03-11 | $35.81 | $38.84 | 383,300 | — | — |
| 2022-03-10 | $35.57 | $38.57 | 332,300 | — | — |
| 2022-03-09 | $36.27 | $39.33 | 420,700 | — | — |
| 2022-03-08 | $36.01 | $39.05 | 583,400 | — | — |
| 2022-03-07 | $35.20 | $38.17 | 477,600 | — | — |
| 2022-03-04 | $35.71 | $38.56 | 305,500 | — | — |
| 2022-03-03 | $36.98 | $39.94 | 358,600 | — | — |
| 2022-03-02 | $35.93 | $38.80 | 388,300 | — | — |
| 2022-03-01 | $35.19 | $38.00 | 380,400 | — | — |
| 2022-02-28 | $35.68 | $38.53 | 446,100 | — | — |
| 2022-02-25 | $36.27 | $39.17 | 382,800 | — | — |
| 2022-02-24 | $34.91 | $37.70 | 301,200 | — | — |
| 2022-02-23 | $35.41 | $38.24 | 351,100 | — | — |
| 2022-02-22 | $35.24 | $38.06 | 477,700 | — | — |
| 2022-02-18 | $36.06 | $38.94 | 449,600 | — | — |
| 2022-02-17 | $36.74 | $39.68 | 576,800 | — | — |
| 2022-02-16 | $37.26 | $40.24 | 681,100 | — | — |
| 2022-02-15 | $36.67 | $39.60 | 598,600 | — | — |
| 2022-02-14 | $35.59 | $38.43 | 838,500 | — | — |
| 2022-02-11 | $36.37 | $39.28 | 765,700 | — | — |
| 2022-02-10 | $36.94 | $39.89 | 1,427,900 | — | — |
| 2022-02-09 | $38.14 | $41.19 | 1,896,900 | — | — |
| 2022-02-08 | $37.19 | $40.16 | 2,373,400 | — | — |
| 2022-02-07 | $42.85 | $46.27 | 631,800 | — | — |
| 2022-02-04 | $42.97 | $46.40 | 445,500 | — | — |
| 2022-02-03 | $44.52 | $48.08 | 339,300 | — | — |
| 2022-02-02 | $44.73 | $48.30 | 546,300 | — | — |
| 2022-02-01 | $44.50 | $48.06 | 782,300 | — | — |
| 2022-01-31 | $45.80 | $49.46 | 460,700 | — | — |
| 2022-01-28 | $47.40 | $51.19 | 753,100 | — | — |
| 2022-01-27 | $46.35 | $50.05 | 638,500 | — | — |
| 2022-01-26 | $47.33 | $51.11 | 310,300 | — | — |
| 2022-01-25 | $47.37 | $51.16 | 404,400 | — | — |
| 2022-01-24 | $47.89 | $51.72 | 601,400 | — | — |
| 2022-01-21 | $47.55 | $51.35 | 636,600 | — | — |
| 2022-01-20 | $47.58 | $51.38 | 678,300 | — | — |
| 2022-01-19 | $49.27 | $53.21 | 412,200 | — | — |
| 2022-01-18 | $50.66 | $54.71 | 387,200 | — | — |
| 2022-01-14 | $51.82 | $55.96 | 554,900 | — | — |
| 2022-01-13 | $50.26 | $54.28 | 659,000 | — | — |
| 2022-01-12 | $48.70 | $52.59 | 567,600 | — | — |
| 2022-01-11 | $48.54 | $52.42 | 416,900 | — | — |
| 2022-01-10 | $48.34 | $52.20 | 384,800 | — | — |
| 2022-01-07 | $48.86 | $52.76 | 470,400 | — | — |
| 2022-01-06 | $48.83 | $52.73 | 440,400 | — | — |
| 2022-01-05 | $47.69 | $51.50 | 431,500 | — | — |
| 2022-01-04 | $46.08 | $49.76 | 302,800 | — | — |
| 2022-01-03 | $46.15 | $49.84 | 236,300 | — | — |