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
- 2013-10-31 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 | $38.88 | $41.26 | 226,400 | — | — |
| 2022-12-29 | $39.24 | $41.64 | 211,200 | — | — |
| 2022-12-28 | $38.44 | $40.79 | 172,000 | — | — |
| 2022-12-27 | $39.00 | $41.38 | 180,700 | — | — |
| 2022-12-23 | $38.97 | $41.35 | 183,700 | — | — |
| 2022-12-22 | $38.61 | $40.97 | 318,300 | — | — |
| 2022-12-21 | $39.43 | $41.84 | 375,200 | — | — |
| 2022-12-20 | $37.99 | $40.31 | 408,200 | — | — |
| 2022-12-19 | $37.45 | $39.74 | 347,000 | — | — |
| 2022-12-16 | $37.56 | $39.86 | 1,165,300 | — | — |
| 2022-12-15 | $38.10 | $40.43 | 544,800 | — | — |
| 2022-12-14 | $38.13 | $40.46 | 541,900 | — | — |
| 2022-12-13 | $38.24 | $40.58 | 405,700 | — | — |
| 2022-12-12 | $38.22 | $40.56 | 428,400 | — | — |
| 2022-12-09 | $37.74 | $40.05 | 289,100 | — | — |
| 2022-12-08 | $37.78 | $40.09 | 476,400 | — | — |
| 2022-12-07 | $37.71 | $40.01 | 340,200 | — | — |
| 2022-12-06 | $37.55 | $39.84 | 341,300 | — | — |
| 2022-12-05 | $38.07 | $40.40 | 345,900 | — | — |
| 2022-12-02 | $39.59 | $42.01 | 381,600 | — | — |
| 2022-12-01 | $40.16 | $42.61 | 651,000 | — | — |
| 2022-11-30 | $40.09 | $42.54 | 608,500 | — | — |
| 2022-11-29 | $39.01 | $41.15 | 313,300 | — | — |
| 2022-11-28 | $38.87 | $41.00 | 507,000 | — | — |
| 2022-11-25 | $39.51 | $41.68 | 135,500 | — | — |
| 2022-11-23 | $39.82 | $42.00 | 509,800 | — | — |
| 2022-11-22 | $39.44 | $41.60 | 484,900 | — | — |
| 2022-11-21 | $38.42 | $40.53 | 414,500 | — | — |
| 2022-11-18 | $38.37 | $40.47 | 565,600 | — | — |
| 2022-11-17 | $37.96 | $40.04 | 515,700 | — | — |
| 2022-11-16 | $37.65 | $39.72 | 430,100 | — | — |
| 2022-11-15 | $38.08 | $40.17 | 371,500 | — | — |
| 2022-11-14 | $38.15 | $40.24 | 541,800 | — | — |
| 2022-11-11 | $38.88 | $41.01 | 364,500 | — | — |
| 2022-11-10 | $39.69 | $41.87 | 858,700 | — | — |
| 2022-11-09 | $37.32 | $39.37 | 408,200 | — | — |
| 2022-11-08 | $38.27 | $40.37 | 369,500 | — | — |
| 2022-11-07 | $38.61 | $40.73 | 558,500 | — | — |
| 2022-11-04 | $37.75 | $39.82 | 555,300 | — | — |
| 2022-11-03 | $38.25 | $40.35 | 337,800 | — | — |
| 2022-11-02 | $38.73 | $40.85 | 482,400 | — | — |
| 2022-11-01 | $39.47 | $41.64 | 362,800 | — | — |
| 2022-10-31 | $39.58 | $41.75 | 368,300 | — | — |
| 2022-10-28 | $39.30 | $41.46 | 346,900 | — | — |
| 2022-10-27 | $38.53 | $40.64 | 413,500 | — | — |
| 2022-10-26 | $38.05 | $40.14 | 480,400 | — | — |
| 2022-10-25 | $37.92 | $40.00 | 503,000 | — | — |
| 2022-10-24 | $36.75 | $38.77 | 377,300 | — | — |
| 2022-10-21 | $36.19 | $38.18 | 356,300 | — | — |
| 2022-10-20 | $35.81 | $37.77 | 399,800 | — | — |
| 2022-10-19 | $36.36 | $38.35 | 394,500 | — | — |
| 2022-10-18 | $37.08 | $39.11 | 641,600 | — | — |
| 2022-10-17 | $36.75 | $38.77 | 620,700 | — | — |
| 2022-10-14 | $35.54 | $37.49 | 500,200 | — | — |
| 2022-10-13 | $36.48 | $38.48 | 729,300 | — | — |
| 2022-10-12 | $35.19 | $37.12 | 430,800 | — | — |
| 2022-10-11 | $35.48 | $37.43 | 476,900 | — | — |
| 2022-10-10 | $35.21 | $37.14 | 462,700 | — | — |
| 2022-10-07 | $36.01 | $37.99 | 462,900 | — | — |
| 2022-10-06 | $37.32 | $39.37 | 334,800 | — | — |
| 2022-10-05 | $37.64 | $39.70 | 452,200 | — | — |
| 2022-10-04 | $38.02 | $40.11 | 577,400 | — | — |
| 2022-10-03 | $36.04 | $38.02 | 404,200 | — | — |
| 2022-09-30 | $34.87 | $36.78 | 700,000 | — | — |
| 2022-09-29 | $35.51 | $37.46 | 562,200 | — | — |
| 2022-09-28 | $35.28 | $37.22 | 1,305,700 | — | — |
| 2022-09-27 | $34.70 | $36.60 | 864,000 | — | — |
| 2022-09-26 | $35.06 | $36.98 | 745,000 | — | — |
| 2022-09-23 | $36.00 | $37.97 | 875,000 | — | — |
| 2022-09-22 | $36.94 | $38.97 | 540,200 | — | — |
| 2022-09-21 | $38.14 | $40.23 | 464,400 | — | — |
| 2022-09-20 | $38.86 | $40.99 | 391,700 | — | — |
| 2022-09-19 | $39.31 | $41.47 | 390,500 | — | — |
| 2022-09-16 | $38.91 | $41.04 | 1,139,400 | — | — |
| 2022-09-15 | $39.14 | $41.29 | 506,700 | — | — |
| 2022-09-14 | $39.07 | $41.21 | 434,300 | — | — |
| 2022-09-13 | $39.44 | $41.60 | 416,900 | — | — |
| 2022-09-12 | $40.97 | $43.22 | 491,700 | — | — |
| 2022-09-09 | $40.68 | $42.91 | 386,400 | — | — |
| 2022-09-08 | $39.60 | $41.77 | 397,100 | — | — |
| 2022-09-07 | $39.23 | $41.38 | 449,800 | — | — |
| 2022-09-06 | $38.50 | $40.61 | 497,900 | — | — |
| 2022-09-02 | $38.86 | $40.99 | 409,400 | — | — |
| 2022-09-01 | $39.08 | $41.22 | 313,700 | — | — |
| 2022-08-31 | $39.99 | $42.18 | 612,600 | — | — |
| 2022-08-30 | $40.55 | $42.54 | 374,000 | — | — |
| 2022-08-29 | $40.68 | $42.68 | 283,500 | — | — |
| 2022-08-26 | $40.93 | $42.94 | 358,600 | — | — |
| 2022-08-25 | $41.98 | $44.04 | 619,700 | — | — |
| 2022-08-24 | $41.41 | $43.44 | 323,100 | — | — |
| 2022-08-23 | $42.05 | $44.12 | 310,600 | — | — |
| 2022-08-22 | $42.09 | $44.16 | 512,200 | — | — |
| 2022-08-19 | $43.33 | $45.46 | 540,900 | — | — |
| 2022-08-18 | $44.10 | $46.27 | 432,300 | — | — |
| 2022-08-17 | $43.95 | $46.11 | 372,500 | — | — |
| 2022-08-16 | $44.24 | $46.41 | 423,800 | — | — |
| 2022-08-15 | $43.82 | $45.97 | 379,200 | — | — |
| 2022-08-12 | $43.74 | $45.89 | 306,500 | — | — |
| 2022-08-11 | $42.93 | $45.04 | 505,700 | — | — |
| 2022-08-10 | $42.78 | $44.88 | 509,200 | — | — |
| 2022-08-09 | $41.87 | $43.93 | 455,500 | — | — |
| 2022-08-08 | $42.69 | $44.79 | 415,200 | — | — |
| 2022-08-05 | $42.83 | $44.93 | 435,500 | — | — |
| 2022-08-04 | $42.59 | $44.68 | 309,900 | — | — |
| 2022-08-03 | $42.24 | $44.32 | 355,200 | — | — |
| 2022-08-02 | $41.59 | $43.63 | 343,900 | — | — |
| 2022-08-01 | $42.16 | $44.23 | 420,700 | — | — |
| 2022-07-29 | $41.76 | $43.81 | 322,700 | — | — |
| 2022-07-28 | $41.36 | $43.39 | 284,200 | — | — |
| 2022-07-27 | $40.88 | $42.89 | 355,800 | — | — |
| 2022-07-26 | $40.53 | $42.52 | 286,300 | — | — |
| 2022-07-25 | $40.93 | $42.94 | 321,300 | — | — |
| 2022-07-22 | $39.90 | $41.86 | 329,600 | — | — |
| 2022-07-21 | $40.09 | $42.06 | 384,200 | — | — |
| 2022-07-20 | $39.90 | $41.86 | 335,700 | — | — |
| 2022-07-19 | $39.60 | $41.55 | 421,900 | — | — |
| 2022-07-18 | $38.53 | $40.42 | 439,400 | — | — |
| 2022-07-15 | $39.34 | $41.27 | 412,900 | — | — |
| 2022-07-14 | $38.60 | $40.50 | 239,300 | — | — |
| 2022-07-13 | $38.97 | $40.88 | 348,700 | — | — |
| 2022-07-12 | $38.88 | $40.79 | 250,600 | — | — |
| 2022-07-11 | $38.81 | $40.72 | 317,100 | — | — |
| 2022-07-08 | $38.95 | $40.86 | 262,900 | — | — |
| 2022-07-07 | $38.82 | $40.73 | 290,200 | — | — |
| 2022-07-06 | $38.56 | $40.45 | 313,100 | — | — |
| 2022-07-05 | $38.65 | $40.55 | 438,800 | — | — |
| 2022-07-01 | $39.52 | $41.46 | 304,700 | — | — |
| 2022-06-30 | $38.90 | $40.81 | 470,200 | — | — |
| 2022-06-29 | $39.06 | $40.98 | 536,800 | — | — |
| 2022-06-28 | $39.09 | $41.01 | 466,800 | — | — |
| 2022-06-27 | $39.39 | $41.33 | 496,100 | — | — |
| 2022-06-24 | $39.35 | $41.28 | 1,580,900 | — | — |
| 2022-06-23 | $37.81 | $39.67 | 526,000 | — | — |
| 2022-06-22 | $36.79 | $38.60 | 414,000 | — | — |
| 2022-06-21 | $36.96 | $38.78 | 946,400 | — | — |
| 2022-06-17 | $36.93 | $38.74 | 1,445,100 | — | — |
| 2022-06-16 | $35.67 | $37.42 | 722,700 | — | — |
| 2022-06-15 | $38.59 | $40.49 | 694,100 | — | — |
| 2022-06-14 | $38.75 | $40.65 | 773,300 | — | — |
| 2022-06-13 | $38.84 | $40.75 | 525,100 | — | — |
| 2022-06-10 | $40.86 | $42.87 | 401,500 | — | — |
| 2022-06-09 | $42.55 | $44.64 | 357,600 | — | — |
| 2022-06-08 | $42.98 | $45.09 | 419,900 | — | — |
| 2022-06-07 | $43.76 | $45.91 | 393,100 | — | — |
| 2022-06-06 | $42.88 | $44.99 | 345,800 | — | — |
| 2022-06-03 | $42.32 | $44.40 | 340,300 | — | — |
| 2022-06-02 | $42.92 | $45.03 | 444,200 | — | — |
| 2022-06-01 | $42.36 | $44.44 | 532,700 | — | — |
| 2022-05-31 | $42.79 | $44.89 | 647,100 | — | — |
| 2022-05-27 | $42.73 | $44.61 | 327,100 | — | — |
| 2022-05-26 | $42.28 | $44.14 | 697,500 | — | — |
| 2022-05-25 | $41.01 | $42.81 | 511,800 | — | — |
| 2022-05-24 | $40.33 | $42.10 | 500,800 | — | — |
| 2022-05-23 | $40.99 | $42.79 | 614,700 | — | — |
| 2022-05-20 | $40.48 | $42.26 | 641,800 | — | — |
| 2022-05-19 | $41.35 | $43.17 | 999,900 | — | — |
| 2022-05-18 | $40.90 | $42.70 | 1,015,500 | — | — |
| 2022-05-17 | $42.59 | $44.46 | 1,116,200 | — | — |
| 2022-05-16 | $40.50 | $42.28 | 967,000 | — | — |
| 2022-05-13 | $40.67 | $42.46 | 1,016,800 | — | — |
| 2022-05-12 | $40.35 | $42.12 | 760,000 | — | — |
| 2022-05-11 | $40.49 | $42.27 | 799,800 | — | — |
| 2022-05-10 | $40.92 | $42.72 | 942,000 | — | — |
| 2022-05-09 | $41.15 | $42.96 | 1,132,300 | — | — |
| 2022-05-06 | $42.15 | $44.00 | 1,018,200 | — | — |
| 2022-05-05 | $41.43 | $43.25 | 540,100 | — | — |
| 2022-05-04 | $43.04 | $44.93 | 432,400 | — | — |
| 2022-05-03 | $42.11 | $43.96 | 425,600 | — | — |
| 2022-05-02 | $40.97 | $42.77 | 610,700 | — | — |
| 2022-04-29 | $40.53 | $42.31 | 430,000 | — | — |
| 2022-04-28 | $41.62 | $43.45 | 318,500 | — | — |
| 2022-04-27 | $40.55 | $42.33 | 347,600 | — | — |
| 2022-04-26 | $40.70 | $42.49 | 477,900 | — | — |
| 2022-04-25 | $41.54 | $43.37 | 661,500 | — | — |
| 2022-04-22 | $41.16 | $42.97 | 1,013,000 | — | — |
| 2022-04-21 | $43.53 | $45.44 | 910,700 | — | — |
| 2022-04-20 | $43.85 | $45.78 | 632,600 | — | — |
| 2022-04-19 | $42.96 | $44.85 | 661,700 | — | — |
| 2022-04-18 | $42.17 | $44.02 | 517,900 | — | — |
| 2022-04-14 | $41.69 | $43.52 | 497,200 | — | — |
| 2022-04-13 | $41.03 | $42.83 | 468,900 | — | — |
| 2022-04-12 | $40.12 | $41.88 | 636,100 | — | — |
| 2022-04-11 | $40.45 | $42.23 | 681,400 | — | — |
| 2022-04-08 | $40.25 | $42.02 | 675,700 | — | — |
| 2022-04-07 | $40.14 | $41.91 | 669,800 | — | — |
| 2022-04-06 | $39.90 | $41.65 | 1,511,100 | — | — |
| 2022-04-05 | $40.60 | $42.39 | 582,900 | — | — |
| 2022-04-04 | $40.55 | $42.33 | 544,000 | — | — |
| 2022-04-01 | $40.80 | $42.59 | 541,500 | — | — |
| 2022-03-31 | $41.21 | $43.02 | 434,400 | — | — |
| 2022-03-30 | $41.94 | $43.78 | 428,200 | — | — |
| 2022-03-29 | $42.81 | $44.69 | 576,900 | — | — |
| 2022-03-28 | $42.25 | $44.11 | 493,900 | — | — |
| 2022-03-25 | $42.29 | $44.15 | 479,400 | — | — |
| 2022-03-24 | $42.04 | $43.89 | 535,200 | — | — |
| 2022-03-23 | $40.96 | $42.76 | 419,500 | — | — |
| 2022-03-22 | $42.17 | $44.02 | 405,600 | — | — |
| 2022-03-21 | $41.53 | $43.36 | 593,400 | — | — |
| 2022-03-18 | $41.65 | $43.48 | 1,719,300 | — | — |
| 2022-03-17 | $41.42 | $43.24 | 909,200 | — | — |
| 2022-03-16 | $42.15 | $44.00 | 1,180,000 | — | — |
| 2022-03-15 | $41.84 | $43.68 | 970,100 | — | — |
| 2022-03-14 | $41.81 | $43.65 | 763,200 | — | — |
| 2022-03-11 | $40.83 | $42.63 | 470,800 | — | — |
| 2022-03-10 | $40.86 | $42.66 | 438,300 | — | — |
| 2022-03-09 | $40.99 | $42.79 | 571,900 | — | — |
| 2022-03-08 | $39.59 | $41.12 | 898,100 | — | — |
| 2022-03-07 | $40.38 | $41.94 | 586,100 | — | — |
| 2022-03-04 | $42.36 | $44.00 | 621,800 | — | — |
| 2022-03-03 | $43.70 | $45.39 | 415,000 | — | — |
| 2022-03-02 | $44.21 | $45.92 | 593,700 | — | — |
| 2022-03-01 | $42.64 | $44.29 | 1,186,700 | — | — |
| 2022-02-28 | $44.18 | $45.89 | 557,800 | — | — |
| 2022-02-25 | $44.41 | $46.13 | 457,000 | — | — |
| 2022-02-24 | $43.09 | $44.76 | 696,800 | — | — |
| 2022-02-23 | $43.75 | $45.44 | 444,200 | — | — |
| 2022-02-22 | $44.44 | $46.16 | 515,400 | — | — |
| 2022-02-18 | $45.01 | $46.75 | 875,600 | — | — |
| 2022-02-17 | $44.78 | $46.51 | 519,700 | — | — |
| 2022-02-16 | $46.67 | $48.48 | 544,000 | — | — |
| 2022-02-15 | $46.59 | $48.39 | 845,800 | — | — |
| 2022-02-14 | $45.40 | $47.16 | 772,900 | — | — |
| 2022-02-11 | $45.79 | $47.56 | 688,400 | — | — |
| 2022-02-10 | $45.62 | $47.39 | 875,300 | — | — |
| 2022-02-09 | $46.19 | $47.98 | 541,600 | — | — |
| 2022-02-08 | $46.91 | $48.73 | 715,800 | — | — |
| 2022-02-07 | $45.91 | $47.69 | 593,100 | — | — |
| 2022-02-04 | $45.63 | $47.40 | 492,900 | — | — |
| 2022-02-03 | $45.10 | $46.85 | 652,500 | — | — |
| 2022-02-02 | $45.61 | $47.38 | 675,600 | — | — |
| 2022-02-01 | $46.05 | $47.83 | 634,600 | — | — |
| 2022-01-31 | $45.64 | $47.41 | 1,038,300 | — | — |
| 2022-01-28 | $44.58 | $46.31 | 948,800 | — | — |
| 2022-01-27 | $43.89 | $45.59 | 908,400 | — | — |
| 2022-01-26 | $45.43 | $47.19 | 1,170,000 | — | — |
| 2022-01-25 | $45.72 | $47.49 | 1,936,900 | — | — |
| 2022-01-24 | $45.40 | $47.16 | 1,214,900 | — | — |
| 2022-01-21 | $44.97 | $46.71 | 802,300 | — | — |
| 2022-01-20 | $46.18 | $47.97 | 722,800 | — | — |
| 2022-01-19 | $46.80 | $48.61 | 1,057,900 | — | — |
| 2022-01-18 | $48.30 | $50.17 | 552,600 | — | — |
| 2022-01-14 | $49.34 | $51.25 | 722,000 | — | — |
| 2022-01-13 | $49.46 | $51.37 | 411,800 | — | — |
| 2022-01-12 | $49.49 | $51.41 | 674,100 | — | — |
| 2022-01-11 | $49.29 | $51.20 | 873,200 | — | — |
| 2022-01-10 | $49.30 | $51.21 | 1,012,200 | — | — |
| 2022-01-07 | $47.72 | $49.57 | 722,300 | — | — |
| 2022-01-06 | $46.79 | $48.60 | 867,900 | — | — |
| 2022-01-05 | $45.62 | $47.39 | 714,700 | — | — |
| 2022-01-04 | $46.25 | $48.04 | 637,000 | — | — |
| 2022-01-03 | $45.62 | $47.39 | 709,900 | — | — |