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
- 2017-06-27 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 | $43.26 | $43.57 | 22,300 | — | — |
| 2022-12-29 | $42.71 | $43.02 | 10,600 | — | — |
| 2022-12-28 | $41.85 | $42.15 | 15,400 | — | — |
| 2022-12-27 | $42.90 | $43.21 | 7,700 | — | — |
| 2022-12-23 | $42.78 | $43.09 | 11,000 | — | — |
| 2022-12-22 | $42.74 | $43.05 | 13,800 | — | — |
| 2022-12-21 | $43.02 | $43.33 | 17,700 | — | — |
| 2022-12-20 | $42.46 | $42.77 | 11,400 | — | — |
| 2022-12-19 | $42.30 | $42.61 | 28,300 | — | — |
| 2022-12-16 | $42.25 | $42.56 | 75,000 | — | — |
| 2022-12-15 | $41.22 | $41.52 | 12,200 | — | — |
| 2022-12-14 | $41.68 | $41.98 | 29,700 | — | — |
| 2022-12-13 | $41.82 | $42.12 | 30,900 | — | — |
| 2022-12-12 | $42.72 | $43.03 | 15,800 | — | — |
| 2022-12-09 | $42.25 | $42.56 | 11,100 | — | — |
| 2022-12-08 | $43.38 | $43.69 | 11,200 | — | — |
| 2022-12-07 | $42.79 | $43.10 | 12,800 | — | — |
| 2022-12-06 | $42.89 | $43.20 | 14,900 | — | — |
| 2022-12-05 | $43.05 | $43.36 | 17,000 | — | — |
| 2022-12-02 | $43.70 | $44.02 | 17,400 | — | — |
| 2022-12-01 | $44.75 | $45.07 | 10,100 | — | — |
| 2022-11-30 | $44.84 | $45.16 | 26,500 | — | — |
| 2022-11-29 | $43.26 | $43.57 | 14,800 | — | — |
| 2022-11-28 | $43.53 | $43.84 | 14,700 | — | — |
| 2022-11-25 | $45.10 | $45.43 | 36,700 | — | — |
| 2022-11-23 | $45.90 | $46.23 | 46,700 | — | — |
| 2022-11-22 | $46.20 | $46.53 | 14,100 | — | — |
| 2022-11-21 | $45.18 | $45.51 | 11,600 | — | — |
| 2022-11-18 | $44.98 | $45.31 | 14,000 | — | — |
| 2022-11-17 | $44.34 | $44.66 | 18,900 | — | — |
| 2022-11-16 | $44.85 | $45.17 | 13,800 | — | — |
| 2022-11-15 | $45.00 | $45.33 | 23,700 | — | — |
| 2022-11-14 | $43.83 | $44.15 | 28,600 | — | — |
| 2022-11-11 | $43.66 | $43.88 | 22,500 | — | — |
| 2022-11-10 | $45.09 | $45.31 | 41,200 | — | — |
| 2022-11-09 | $42.95 | $43.16 | 27,500 | — | — |
| 2022-11-08 | $44.24 | $44.46 | 32,500 | — | — |
| 2022-11-07 | $45.46 | $45.68 | 31,400 | — | — |
| 2022-11-04 | $47.25 | $47.48 | 26,300 | — | — |
| 2022-11-03 | $45.75 | $45.98 | 21,600 | — | — |
| 2022-11-02 | $44.90 | $45.12 | 26,600 | — | — |
| 2022-11-01 | $46.05 | $46.28 | 31,000 | — | — |
| 2022-10-31 | $45.18 | $45.40 | 60,500 | — | — |
| 2022-10-28 | $44.14 | $44.36 | 51,800 | — | — |
| 2022-10-27 | $42.97 | $43.18 | 26,700 | — | — |
| 2022-10-26 | $42.90 | $43.11 | 62,000 | — | — |
| 2022-10-25 | $41.80 | $42.01 | 99,300 | — | — |
| 2022-10-24 | $39.82 | $40.02 | 40,800 | — | — |
| 2022-10-21 | $39.24 | $39.43 | 31,000 | — | — |
| 2022-10-20 | $39.30 | $39.49 | 55,200 | — | — |
| 2022-10-19 | $40.22 | $40.42 | 22,000 | — | — |
| 2022-10-18 | $41.15 | $41.35 | 42,800 | — | — |
| 2022-10-17 | $38.88 | $39.07 | 34,500 | — | — |
| 2022-10-14 | $38.42 | $38.61 | 24,200 | — | — |
| 2022-10-13 | $38.50 | $38.69 | 40,800 | — | — |
| 2022-10-12 | $37.39 | $37.57 | 12,700 | — | — |
| 2022-10-11 | $37.45 | $37.63 | 19,900 | — | — |
| 2022-10-10 | $37.63 | $37.82 | 16,200 | — | — |
| 2022-10-07 | $37.19 | $37.37 | 10,600 | — | — |
| 2022-10-06 | $37.43 | $37.61 | 17,200 | — | — |
| 2022-10-05 | $37.57 | $37.76 | 11,000 | — | — |
| 2022-10-04 | $38.31 | $38.50 | 22,600 | — | — |
| 2022-10-03 | $38.14 | $38.33 | 24,700 | — | — |
| 2022-09-30 | $37.55 | $37.74 | 32,800 | — | — |
| 2022-09-29 | $36.68 | $36.86 | 48,700 | — | — |
| 2022-09-28 | $37.28 | $37.46 | 24,300 | — | — |
| 2022-09-27 | $37.82 | $38.01 | 9,400 | — | — |
| 2022-09-26 | $38.32 | $38.51 | 8,000 | — | — |
| 2022-09-23 | $38.70 | $38.89 | 37,800 | — | — |
| 2022-09-22 | $38.54 | $38.73 | 24,000 | — | — |
| 2022-09-21 | $38.44 | $38.63 | 15,700 | — | — |
| 2022-09-20 | $39.08 | $39.27 | 21,100 | — | — |
| 2022-09-19 | $39.04 | $39.23 | 15,900 | — | — |
| 2022-09-16 | $39.69 | $39.89 | 50,000 | — | — |
| 2022-09-15 | $38.79 | $38.98 | 21,400 | — | — |
| 2022-09-14 | $38.49 | $38.68 | 21,700 | — | — |
| 2022-09-13 | $38.39 | $38.58 | 26,600 | — | — |
| 2022-09-12 | $38.86 | $39.05 | 22,200 | — | — |
| 2022-09-09 | $37.80 | $37.99 | 16,800 | — | — |
| 2022-09-08 | $37.35 | $37.53 | 18,800 | — | — |
| 2022-09-07 | $37.21 | $37.39 | 17,700 | — | — |
| 2022-09-06 | $36.38 | $36.56 | 15,200 | — | — |
| 2022-09-02 | $36.59 | $36.77 | 11,900 | — | — |
| 2022-09-01 | $36.90 | $37.08 | 16,700 | — | — |
| 2022-08-31 | $37.38 | $37.56 | 20,700 | — | — |
| 2022-08-30 | $37.55 | $37.74 | 24,500 | — | — |
| 2022-08-29 | $37.92 | $38.11 | 24,300 | — | — |
| 2022-08-26 | $38.30 | $38.49 | 25,700 | — | — |
| 2022-08-25 | $39.03 | $39.22 | 15,400 | — | — |
| 2022-08-24 | $38.82 | $39.01 | 14,600 | — | — |
| 2022-08-23 | $39.07 | $39.26 | 21,000 | — | — |
| 2022-08-22 | $39.23 | $39.42 | 16,600 | — | — |
| 2022-08-19 | $40.76 | $40.96 | 44,900 | — | — |
| 2022-08-18 | $40.46 | $40.66 | 21,200 | — | — |
| 2022-08-17 | $40.21 | $40.41 | 34,800 | — | — |
| 2022-08-16 | $40.18 | $40.38 | 126,100 | — | — |
| 2022-08-15 | $40.25 | $40.45 | 30,500 | — | — |
| 2022-08-12 | $39.80 | $40.00 | 27,800 | — | — |
| 2022-08-11 | $38.42 | $38.52 | 13,600 | — | — |
| 2022-08-10 | $38.41 | $38.51 | 40,800 | — | — |
| 2022-08-09 | $38.42 | $38.52 | 22,100 | — | — |
| 2022-08-08 | $37.94 | $38.04 | 32,400 | — | — |
| 2022-08-05 | $37.27 | $37.37 | 21,500 | — | — |
| 2022-08-04 | $36.64 | $36.73 | 14,700 | — | — |
| 2022-08-03 | $36.56 | $36.65 | 13,000 | — | — |
| 2022-08-02 | $36.13 | $36.22 | 58,100 | — | — |
| 2022-08-01 | $36.41 | $36.50 | 26,500 | — | — |
| 2022-07-29 | $36.22 | $36.31 | 29,300 | — | — |
| 2022-07-28 | $36.32 | $36.41 | 12,600 | — | — |
| 2022-07-27 | $37.40 | $37.50 | 37,900 | — | — |
| 2022-07-26 | $37.17 | $37.27 | 61,100 | — | — |
| 2022-07-25 | $36.18 | $36.27 | 43,900 | — | — |
| 2022-07-22 | $34.30 | $34.39 | 24,100 | — | — |
| 2022-07-21 | $34.22 | $34.31 | 19,400 | — | — |
| 2022-07-20 | $34.58 | $34.67 | 18,600 | — | — |
| 2022-07-19 | $34.61 | $34.70 | 20,800 | — | — |
| 2022-07-18 | $34.19 | $34.28 | 16,300 | — | — |
| 2022-07-15 | $33.96 | $34.05 | 23,500 | — | — |
| 2022-07-14 | $33.05 | $33.14 | 19,600 | — | — |
| 2022-07-13 | $34.35 | $34.44 | 25,100 | — | — |
| 2022-07-12 | $34.71 | $34.80 | 32,300 | — | — |
| 2022-07-11 | $34.71 | $34.80 | 14,500 | — | — |
| 2022-07-08 | $34.92 | $35.01 | 25,200 | — | — |
| 2022-07-07 | $34.71 | $34.80 | 32,500 | — | — |
| 2022-07-06 | $34.38 | $34.47 | 26,900 | — | — |
| 2022-07-05 | $34.36 | $34.45 | 46,400 | — | — |
| 2022-07-01 | $33.71 | $33.80 | 59,300 | — | — |
| 2022-06-30 | $33.30 | $33.39 | 111,200 | — | — |
| 2022-06-29 | $33.25 | $33.34 | 77,700 | — | — |
| 2022-06-28 | $34.64 | $34.73 | 64,700 | — | — |
| 2022-06-27 | $33.93 | $34.02 | 124,300 | — | — |
| 2022-06-24 | $32.23 | $32.31 | 944,600 | — | — |
| 2022-06-23 | $33.15 | $33.24 | 66,700 | — | — |
| 2022-06-22 | $33.99 | $34.08 | 129,800 | — | — |
| 2022-06-21 | $34.10 | $34.19 | 65,500 | — | — |
| 2022-06-17 | $34.43 | $34.52 | 99,400 | — | — |
| 2022-06-16 | $33.36 | $33.45 | 48,800 | — | — |
| 2022-06-15 | $34.15 | $34.24 | 41,500 | — | — |
| 2022-06-14 | $33.40 | $33.49 | 56,600 | — | — |
| 2022-06-13 | $32.69 | $32.77 | 58,700 | — | — |
| 2022-06-10 | $35.36 | $35.45 | 21,600 | — | — |
| 2022-06-09 | $36.20 | $36.29 | 41,700 | — | — |
| 2022-06-08 | $37.50 | $37.60 | 25,100 | — | — |
| 2022-06-07 | $37.35 | $37.45 | 62,400 | — | — |
| 2022-06-06 | $37.92 | $38.02 | 41,000 | — | — |
| 2022-06-03 | $38.03 | $38.13 | 34,100 | — | — |
| 2022-06-02 | $38.57 | $38.67 | 34,600 | — | — |
| 2022-06-01 | $38.50 | $38.60 | 52,500 | — | — |
| 2022-05-31 | $38.18 | $38.28 | 27,000 | — | — |
| 2022-05-27 | $37.42 | $37.52 | 36,600 | — | — |
| 2022-05-26 | $36.50 | $36.59 | 33,700 | — | — |
| 2022-05-25 | $36.35 | $36.44 | 17,800 | — | — |
| 2022-05-24 | $36.31 | $36.40 | 27,100 | — | — |
| 2022-05-23 | $36.30 | $36.39 | 39,300 | — | — |
| 2022-05-20 | $35.06 | $35.15 | 60,800 | — | — |
| 2022-05-19 | $34.37 | $34.46 | 13,100 | — | — |
| 2022-05-18 | $34.38 | $34.47 | 33,300 | — | — |
| 2022-05-17 | $35.25 | $35.34 | 58,400 | — | — |
| 2022-05-16 | $34.91 | $35.00 | 23,600 | — | — |
| 2022-05-13 | $35.20 | $35.29 | 32,800 | — | — |
| 2022-05-12 | $35.05 | $35.05 | 24,000 | — | — |
| 2022-05-11 | $34.90 | $34.90 | 42,800 | — | — |
| 2022-05-10 | $34.10 | $34.10 | 30,500 | — | — |
| 2022-05-09 | $36.27 | $36.27 | 30,100 | — | — |
| 2022-05-06 | $36.68 | $36.68 | 23,300 | — | — |
| 2022-05-05 | $37.00 | $37.00 | 36,600 | — | — |
| 2022-05-04 | $37.25 | $37.25 | 50,100 | — | — |
| 2022-05-03 | $36.73 | $36.73 | 48,800 | — | — |
| 2022-05-02 | $36.05 | $36.05 | 35,800 | — | — |
| 2022-04-29 | $36.00 | $36.00 | 39,100 | — | — |
| 2022-04-28 | $36.09 | $36.09 | 68,300 | — | — |
| 2022-04-27 | $36.00 | $36.00 | 68,900 | — | — |
| 2022-04-26 | $36.37 | $36.37 | 53,100 | — | — |
| 2022-04-25 | $37.60 | $37.60 | 70,400 | — | — |
| 2022-04-22 | $37.44 | $37.44 | 61,500 | — | — |
| 2022-04-21 | $36.67 | $36.67 | 37,200 | — | — |
| 2022-04-20 | $35.82 | $35.82 | 42,700 | — | — |
| 2022-04-19 | $34.37 | $34.37 | 25,200 | — | — |
| 2022-04-18 | $33.68 | $33.68 | 15,500 | — | — |
| 2022-04-14 | $34.18 | $34.18 | 24,100 | — | — |
| 2022-04-13 | $33.97 | $33.97 | 6,200 | — | — |
| 2022-04-12 | $33.30 | $33.30 | 18,200 | — | — |
| 2022-04-11 | $32.82 | $32.82 | 5,700 | — | — |
| 2022-04-08 | $32.60 | $32.60 | 11,200 | — | — |
| 2022-04-07 | $32.72 | $32.72 | 17,700 | — | — |
| 2022-04-06 | $33.24 | $33.24 | 10,700 | — | — |
| 2022-04-05 | $33.13 | $33.13 | 7,700 | — | — |
| 2022-04-04 | $33.07 | $33.07 | 3,500 | — | — |
| 2022-04-01 | $33.13 | $33.13 | 11,400 | — | — |
| 2022-03-31 | $33.61 | $33.61 | 8,500 | — | — |
| 2022-03-30 | $32.87 | $32.87 | 4,800 | — | — |
| 2022-03-29 | $33.10 | $33.10 | 6,700 | — | — |
| 2022-03-28 | $32.80 | $32.80 | 6,200 | — | — |
| 2022-03-25 | $33.10 | $33.10 | 3,400 | — | — |
| 2022-03-24 | $32.83 | $32.83 | 4,800 | — | — |
| 2022-03-23 | $32.80 | $32.80 | 7,600 | — | — |
| 2022-03-22 | $32.74 | $32.74 | 5,600 | — | — |
| 2022-03-21 | $32.76 | $32.76 | 8,200 | — | — |
| 2022-03-18 | $32.28 | $32.28 | 7,300 | — | — |
| 2022-03-17 | $33.13 | $33.13 | 3,100 | — | — |
| 2022-03-16 | $32.79 | $32.79 | 5,300 | — | — |
| 2022-03-15 | $32.51 | $32.51 | 8,900 | — | — |
| 2022-03-14 | $32.28 | $32.28 | 19,900 | — | — |
| 2022-03-11 | $32.14 | $32.14 | 8,500 | — | — |
| 2022-03-10 | $32.64 | $32.64 | 3,600 | — | — |
| 2022-03-09 | $32.50 | $32.50 | 6,400 | — | — |
| 2022-03-08 | $32.11 | $32.11 | 11,800 | — | — |
| 2022-03-07 | $32.07 | $32.07 | 14,900 | — | — |
| 2022-03-04 | $32.71 | $32.71 | 10,900 | — | — |
| 2022-03-03 | $32.72 | $32.72 | 2,700 | — | — |
| 2022-03-02 | $32.63 | $32.63 | 2,800 | — | — |
| 2022-03-01 | $31.81 | $31.81 | 7,100 | — | — |
| 2022-02-28 | $33.75 | $33.75 | 20,700 | — | — |
| 2022-02-25 | $33.55 | $33.55 | 7,500 | — | — |
| 2022-02-24 | $33.92 | $33.92 | 22,300 | — | — |
| 2022-02-23 | $33.48 | $33.48 | 12,100 | — | — |
| 2022-02-22 | $34.00 | $34.00 | 14,500 | — | — |
| 2022-02-18 | $33.65 | $33.65 | 7,300 | — | — |
| 2022-02-17 | $34.00 | $34.00 | 4,900 | — | — |
| 2022-02-16 | $34.55 | $34.55 | 6,300 | — | — |
| 2022-02-15 | $34.71 | $34.71 | 10,500 | — | — |
| 2022-02-14 | $34.41 | $34.41 | 10,900 | — | — |
| 2022-02-11 | $34.80 | $34.80 | 10,500 | — | — |
| 2022-02-10 | $34.47 | $34.47 | 28,600 | — | — |
| 2022-02-09 | $36.35 | $36.35 | 10,900 | — | — |
| 2022-02-08 | $36.61 | $36.61 | 18,500 | — | — |
| 2022-02-07 | $35.73 | $35.73 | 18,800 | — | — |
| 2022-02-04 | $35.97 | $35.97 | 33,300 | — | — |
| 2022-02-03 | $36.00 | $36.00 | 24,500 | — | — |
| 2022-02-02 | $35.68 | $35.68 | 56,800 | — | — |
| 2022-02-01 | $34.05 | $34.05 | 19,000 | — | — |
| 2022-01-31 | $34.47 | $34.47 | 17,700 | — | — |
| 2022-01-28 | $33.32 | $33.32 | 20,000 | — | — |
| 2022-01-27 | $34.15 | $34.15 | 17,600 | — | — |
| 2022-01-26 | $33.95 | $33.95 | 22,400 | — | — |
| 2022-01-25 | $32.71 | $32.71 | 7,300 | — | — |
| 2022-01-24 | $32.52 | $32.52 | 14,600 | — | — |
| 2022-01-21 | $33.44 | $33.44 | 6,500 | — | — |
| 2022-01-20 | $32.23 | $32.23 | 16,100 | — | — |
| 2022-01-19 | $32.80 | $32.80 | 27,100 | — | — |
| 2022-01-18 | $34.23 | $34.23 | 18,600 | — | — |
| 2022-01-14 | $34.46 | $34.46 | 13,600 | — | — |
| 2022-01-13 | $34.94 | $34.94 | 18,700 | — | — |
| 2022-01-12 | $34.75 | $34.75 | 40,500 | — | — |
| 2022-01-11 | $34.83 | $34.83 | 11,400 | — | — |
| 2022-01-10 | $34.32 | $34.32 | 12,500 | — | — |
| 2022-01-07 | $33.76 | $33.76 | 24,400 | — | — |
| 2022-01-06 | $33.00 | $33.00 | 7,900 | — | — |
| 2022-01-05 | $32.82 | $32.82 | 31,800 | — | — |
| 2022-01-04 | $32.53 | $32.53 | 35,500 | — | — |
| 2022-01-03 | $31.90 | $31.90 | 11,700 | — | — |