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
- 2013-04-12 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 | $32.38 | $36.51 | 290,900 | — | — |
| 2022-12-29 | $32.15 | $36.25 | 284,900 | — | — |
| 2022-12-28 | $31.12 | $35.09 | 280,100 | — | — |
| 2022-12-27 | $31.54 | $35.56 | 287,100 | — | — |
| 2022-12-23 | $31.32 | $35.31 | 243,600 | — | — |
| 2022-12-22 | $30.97 | $34.92 | 322,500 | — | — |
| 2022-12-21 | $31.33 | $35.33 | 201,300 | — | — |
| 2022-12-20 | $30.86 | $34.80 | 209,900 | — | — |
| 2022-12-19 | $30.76 | $34.68 | 467,200 | — | — |
| 2022-12-16 | $30.70 | $34.62 | 1,133,500 | — | — |
| 2022-12-15 | $30.67 | $34.58 | 501,500 | — | — |
| 2022-12-14 | $31.78 | $35.83 | 370,100 | — | — |
| 2022-12-13 | $32.51 | $36.66 | 400,900 | — | — |
| 2022-12-12 | $32.22 | $36.33 | 360,700 | — | — |
| 2022-12-09 | $31.82 | $35.88 | 240,200 | — | — |
| 2022-12-08 | $31.91 | $35.98 | 268,300 | — | — |
| 2022-12-07 | $31.82 | $35.88 | 306,700 | — | — |
| 2022-12-06 | $31.93 | $36.00 | 328,500 | — | — |
| 2022-12-05 | $32.15 | $36.25 | 469,600 | — | — |
| 2022-12-02 | $33.20 | $37.43 | 331,100 | — | — |
| 2022-12-01 | $33.86 | $38.18 | 229,400 | — | — |
| 2022-11-30 | $33.77 | $38.08 | 524,300 | — | — |
| 2022-11-29 | $32.60 | $36.76 | 363,800 | — | — |
| 2022-11-28 | $32.39 | $36.52 | 313,800 | — | — |
| 2022-11-25 | $33.04 | $37.25 | 161,100 | — | — |
| 2022-11-23 | $32.95 | $37.15 | 207,500 | — | — |
| 2022-11-22 | $32.84 | $37.03 | 224,000 | — | — |
| 2022-11-21 | $32.57 | $36.72 | 352,100 | — | — |
| 2022-11-18 | $32.76 | $36.94 | 281,900 | — | — |
| 2022-11-17 | $32.89 | $37.08 | 247,400 | — | — |
| 2022-11-16 | $33.79 | $38.10 | 247,800 | — | — |
| 2022-11-15 | $34.71 | $39.14 | 319,900 | — | — |
| 2022-11-14 | $34.52 | $38.92 | 295,300 | — | — |
| 2022-11-11 | $34.45 | $38.84 | 281,600 | — | — |
| 2022-11-10 | $34.43 | $38.82 | 363,800 | — | — |
| 2022-11-09 | $32.56 | $36.71 | 226,700 | — | — |
| 2022-11-08 | $33.44 | $37.70 | 267,300 | — | — |
| 2022-11-07 | $33.40 | $37.66 | 336,000 | — | — |
| 2022-11-04 | $32.92 | $37.12 | 359,100 | — | — |
| 2022-11-03 | $32.55 | $36.70 | 838,200 | — | — |
| 2022-11-02 | $33.95 | $38.28 | 350,100 | — | — |
| 2022-11-01 | $35.79 | $40.35 | 239,100 | — | — |
| 2022-10-31 | $35.81 | $40.38 | 283,300 | — | — |
| 2022-10-28 | $35.98 | $40.51 | 234,400 | — | — |
| 2022-10-27 | $34.98 | $39.39 | 255,700 | — | — |
| 2022-10-26 | $34.80 | $39.18 | 474,000 | — | — |
| 2022-10-25 | $34.27 | $38.59 | 413,500 | — | — |
| 2022-10-24 | $33.56 | $37.79 | 284,900 | — | — |
| 2022-10-21 | $33.25 | $37.44 | 244,800 | — | — |
| 2022-10-20 | $32.95 | $37.10 | 273,600 | — | — |
| 2022-10-19 | $33.38 | $37.58 | 338,200 | — | — |
| 2022-10-18 | $33.59 | $37.82 | 224,500 | — | — |
| 2022-10-17 | $33.31 | $37.51 | 318,900 | — | — |
| 2022-10-14 | $32.39 | $36.47 | 310,200 | — | — |
| 2022-10-13 | $32.93 | $37.08 | 435,300 | — | — |
| 2022-10-12 | $31.99 | $36.02 | 236,500 | — | — |
| 2022-10-11 | $32.00 | $36.03 | 385,800 | — | — |
| 2022-10-10 | $32.19 | $36.24 | 287,300 | — | — |
| 2022-10-07 | $32.22 | $36.28 | 308,200 | — | — |
| 2022-10-06 | $32.53 | $36.63 | 199,400 | — | — |
| 2022-10-05 | $33.00 | $37.16 | 347,400 | — | — |
| 2022-10-04 | $33.29 | $37.48 | 334,900 | — | — |
| 2022-10-03 | $32.31 | $36.38 | 520,900 | — | — |
| 2022-09-30 | $31.35 | $35.30 | 576,600 | — | — |
| 2022-09-29 | $31.97 | $36.00 | 578,200 | — | — |
| 2022-09-28 | $31.54 | $35.51 | 843,200 | — | — |
| 2022-09-27 | $31.00 | $34.90 | 352,900 | — | — |
| 2022-09-26 | $31.07 | $34.98 | 559,800 | — | — |
| 2022-09-23 | $31.94 | $35.96 | 485,700 | — | — |
| 2022-09-22 | $31.92 | $35.94 | 768,600 | — | — |
| 2022-09-21 | $31.85 | $35.86 | 508,000 | — | — |
| 2022-09-20 | $32.51 | $36.60 | 211,300 | — | — |
| 2022-09-19 | $33.10 | $37.27 | 315,500 | — | — |
| 2022-09-16 | $33.03 | $37.19 | 667,600 | — | — |
| 2022-09-15 | $33.75 | $38.00 | 395,900 | — | — |
| 2022-09-14 | $34.00 | $38.28 | 458,800 | — | — |
| 2022-09-13 | $34.03 | $38.32 | 288,100 | — | — |
| 2022-09-12 | $35.26 | $39.70 | 259,700 | — | — |
| 2022-09-09 | $34.62 | $38.98 | 186,000 | — | — |
| 2022-09-08 | $34.21 | $38.52 | 280,100 | — | — |
| 2022-09-07 | $34.25 | $38.56 | 303,300 | — | — |
| 2022-09-06 | $33.48 | $37.70 | 513,000 | — | — |
| 2022-09-02 | $33.37 | $37.57 | 391,400 | — | — |
| 2022-09-01 | $33.81 | $38.07 | 540,300 | — | — |
| 2022-08-31 | $33.60 | $37.83 | 560,600 | — | — |
| 2022-08-30 | $33.48 | $37.70 | 439,600 | — | — |
| 2022-08-29 | $33.52 | $37.74 | 311,500 | — | — |
| 2022-08-26 | $33.45 | $37.66 | 420,400 | — | — |
| 2022-08-25 | $34.24 | $38.55 | 277,600 | — | — |
| 2022-08-24 | $33.61 | $37.84 | 478,200 | — | — |
| 2022-08-23 | $33.68 | $37.92 | 439,400 | — | — |
| 2022-08-22 | $34.00 | $38.28 | 294,600 | — | — |
| 2022-08-19 | $34.45 | $38.79 | 388,600 | — | — |
| 2022-08-18 | $34.82 | $39.21 | 406,100 | — | — |
| 2022-08-17 | $34.46 | $38.80 | 243,300 | — | — |
| 2022-08-16 | $34.97 | $39.37 | 534,700 | — | — |
| 2022-08-15 | $34.80 | $39.18 | 445,500 | — | — |
| 2022-08-12 | $34.81 | $39.19 | 2,885,600 | — | — |
| 2022-08-11 | $33.60 | $37.83 | 3,994,500 | — | — |
| 2022-08-10 | $33.76 | $38.01 | 1,416,400 | — | — |
| 2022-08-09 | $36.21 | $40.77 | 236,700 | — | — |
| 2022-08-08 | $36.81 | $41.45 | 263,800 | — | — |
| 2022-08-05 | $36.87 | $41.51 | 285,500 | — | — |
| 2022-08-04 | $39.63 | $44.57 | 218,000 | — | — |
| 2022-08-03 | $39.88 | $44.85 | 160,700 | — | — |
| 2022-08-02 | $39.00 | $43.86 | 137,300 | — | — |
| 2022-08-01 | $39.76 | $44.71 | 181,200 | — | — |
| 2022-07-29 | $38.99 | $43.85 | 245,800 | — | — |
| 2022-07-28 | $39.21 | $44.09 | 147,400 | — | — |
| 2022-07-27 | $38.81 | $43.64 | 173,100 | — | — |
| 2022-07-26 | $37.81 | $42.52 | 115,600 | — | — |
| 2022-07-25 | $37.81 | $42.52 | 178,300 | — | — |
| 2022-07-22 | $37.83 | $42.54 | 174,600 | — | — |
| 2022-07-21 | $37.83 | $42.54 | 179,500 | — | — |
| 2022-07-20 | $37.50 | $42.17 | 158,800 | — | — |
| 2022-07-19 | $37.15 | $41.78 | 204,200 | — | — |
| 2022-07-18 | $36.08 | $40.57 | 163,000 | — | — |
| 2022-07-15 | $36.31 | $40.83 | 182,600 | — | — |
| 2022-07-14 | $35.48 | $39.90 | 124,000 | — | — |
| 2022-07-13 | $35.47 | $39.89 | 153,300 | — | — |
| 2022-07-12 | $35.87 | $40.34 | 144,800 | — | — |
| 2022-07-11 | $36.35 | $40.88 | 118,300 | — | — |
| 2022-07-08 | $36.81 | $41.39 | 164,600 | — | — |
| 2022-07-07 | $37.07 | $41.69 | 167,100 | — | — |
| 2022-07-06 | $36.66 | $41.23 | 157,700 | — | — |
| 2022-07-05 | $36.86 | $41.45 | 278,200 | — | — |
| 2022-07-01 | $36.18 | $40.69 | 237,000 | — | — |
| 2022-06-30 | $36.88 | $41.47 | 361,200 | — | — |
| 2022-06-29 | $36.41 | $40.94 | 205,000 | — | — |
| 2022-06-28 | $36.21 | $40.72 | 269,500 | — | — |
| 2022-06-27 | $36.68 | $41.25 | 277,500 | — | — |
| 2022-06-24 | $36.45 | $40.99 | 668,100 | — | — |
| 2022-06-23 | $34.84 | $39.18 | 152,800 | — | — |
| 2022-06-22 | $34.73 | $39.06 | 216,100 | — | — |
| 2022-06-21 | $34.33 | $38.61 | 261,600 | — | — |
| 2022-06-17 | $33.57 | $37.75 | 631,100 | — | — |
| 2022-06-16 | $34.14 | $38.39 | 431,200 | — | — |
| 2022-06-15 | $35.35 | $39.75 | 297,900 | — | — |
| 2022-06-14 | $35.22 | $39.61 | 215,600 | — | — |
| 2022-06-13 | $34.76 | $39.09 | 243,000 | — | — |
| 2022-06-10 | $36.48 | $41.02 | 213,800 | — | — |
| 2022-06-09 | $36.78 | $41.36 | 188,500 | — | — |
| 2022-06-08 | $37.78 | $42.49 | 148,900 | — | — |
| 2022-06-07 | $38.38 | $43.16 | 193,800 | — | — |
| 2022-06-06 | $37.78 | $42.49 | 234,400 | — | — |
| 2022-06-03 | $37.56 | $42.24 | 162,400 | — | — |
| 2022-06-02 | $38.28 | $43.05 | 170,100 | — | — |
| 2022-06-01 | $37.91 | $42.63 | 165,400 | — | — |
| 2022-05-31 | $37.94 | $42.67 | 482,900 | — | — |
| 2022-05-27 | $38.33 | $43.10 | 150,900 | — | — |
| 2022-05-26 | $37.97 | $42.70 | 191,800 | — | — |
| 2022-05-25 | $37.43 | $42.09 | 186,000 | — | — |
| 2022-05-24 | $36.72 | $41.29 | 251,100 | — | — |
| 2022-05-23 | $37.99 | $42.72 | 333,900 | — | — |
| 2022-05-20 | $37.87 | $42.59 | 214,000 | — | — |
| 2022-05-19 | $37.48 | $42.15 | 223,900 | — | — |
| 2022-05-18 | $37.58 | $42.26 | 264,400 | — | — |
| 2022-05-17 | $38.47 | $43.26 | 254,100 | — | — |
| 2022-05-16 | $37.77 | $42.47 | 210,500 | — | — |
| 2022-05-13 | $38.35 | $43.13 | 238,400 | — | — |
| 2022-05-12 | $38.32 | $43.09 | 410,500 | — | — |
| 2022-05-11 | $36.93 | $41.53 | 351,400 | — | — |
| 2022-05-10 | $37.93 | $42.65 | 268,800 | — | — |
| 2022-05-09 | $38.16 | $42.91 | 264,400 | — | — |
| 2022-05-06 | $38.51 | $43.31 | 398,800 | — | — |
| 2022-05-05 | $38.93 | $43.78 | 260,100 | — | — |
| 2022-05-04 | $40.99 | $46.09 | 244,600 | — | — |
| 2022-05-03 | $40.38 | $45.41 | 265,900 | — | — |
| 2022-05-02 | $39.62 | $44.55 | 360,100 | — | — |
| 2022-04-29 | $39.40 | $44.31 | 460,800 | — | — |
| 2022-04-28 | $39.16 | $43.98 | 319,100 | — | — |
| 2022-04-27 | $38.29 | $43.00 | 320,500 | — | — |
| 2022-04-26 | $37.52 | $42.14 | 369,300 | — | — |
| 2022-04-25 | $38.96 | $43.76 | 309,000 | — | — |
| 2022-04-22 | $38.36 | $43.08 | 244,200 | — | — |
| 2022-04-21 | $40.10 | $45.04 | 172,300 | — | — |
| 2022-04-20 | $40.99 | $46.04 | 187,500 | — | — |
| 2022-04-19 | $41.20 | $46.27 | 341,900 | — | — |
| 2022-04-18 | $41.35 | $46.44 | 268,700 | — | — |
| 2022-04-14 | $40.72 | $45.73 | 196,100 | — | — |
| 2022-04-13 | $40.99 | $46.04 | 214,900 | — | — |
| 2022-04-12 | $40.57 | $45.56 | 313,100 | — | — |
| 2022-04-11 | $40.42 | $45.40 | 246,400 | — | — |
| 2022-04-08 | $40.46 | $45.44 | 194,500 | — | — |
| 2022-04-07 | $40.48 | $45.46 | 295,900 | — | — |
| 2022-04-06 | $41.07 | $46.13 | 190,400 | — | — |
| 2022-04-05 | $41.26 | $46.34 | 178,100 | — | — |
| 2022-04-04 | $41.85 | $47.00 | 218,500 | — | — |
| 2022-04-01 | $41.53 | $46.64 | 257,700 | — | — |
| 2022-03-31 | $40.93 | $45.97 | 290,200 | — | — |
| 2022-03-30 | $41.52 | $46.63 | 252,500 | — | — |
| 2022-03-29 | $41.88 | $47.04 | 276,100 | — | — |
| 2022-03-28 | $40.53 | $45.52 | 195,300 | — | — |
| 2022-03-25 | $41.02 | $46.07 | 219,300 | — | — |
| 2022-03-24 | $40.48 | $45.46 | 195,400 | — | — |
| 2022-03-23 | $40.53 | $45.52 | 215,200 | — | — |
| 2022-03-22 | $41.13 | $46.19 | 216,000 | — | — |
| 2022-03-21 | $41.71 | $46.84 | 254,900 | — | — |
| 2022-03-18 | $42.64 | $47.89 | 583,700 | — | — |
| 2022-03-17 | $41.97 | $47.14 | 359,400 | — | — |
| 2022-03-16 | $40.71 | $45.72 | 427,100 | — | — |
| 2022-03-15 | $39.37 | $44.22 | 402,100 | — | — |
| 2022-03-14 | $39.54 | $44.41 | 332,200 | — | — |
| 2022-03-11 | $38.74 | $43.51 | 327,200 | — | — |
| 2022-03-10 | $38.12 | $42.81 | 296,700 | — | — |
| 2022-03-09 | $38.67 | $43.43 | 239,100 | — | — |
| 2022-03-08 | $37.56 | $42.18 | 266,200 | — | — |
| 2022-03-07 | $38.34 | $43.06 | 301,100 | — | — |
| 2022-03-04 | $39.29 | $44.13 | 271,400 | — | — |
| 2022-03-03 | $38.98 | $43.78 | 224,700 | — | — |
| 2022-03-02 | $39.72 | $44.61 | 227,200 | — | — |
| 2022-03-01 | $38.96 | $43.76 | 287,500 | — | — |
| 2022-02-28 | $40.36 | $45.33 | 444,800 | — | — |
| 2022-02-25 | $41.46 | $46.56 | 522,200 | — | — |
| 2022-02-24 | $41.17 | $46.24 | 348,200 | — | — |
| 2022-02-23 | $41.13 | $46.14 | 184,900 | — | — |
| 2022-02-22 | $42.23 | $47.37 | 224,700 | — | — |
| 2022-02-18 | $42.74 | $47.94 | 354,200 | — | — |
| 2022-02-17 | $42.60 | $47.79 | 227,600 | — | — |
| 2022-02-16 | $43.56 | $48.86 | 297,200 | — | — |
| 2022-02-15 | $43.29 | $48.56 | 172,500 | — | — |
| 2022-02-14 | $43.41 | $48.69 | 307,600 | — | — |
| 2022-02-11 | $43.00 | $48.23 | 200,400 | — | — |
| 2022-02-10 | $43.04 | $48.28 | 226,500 | — | — |
| 2022-02-09 | $43.42 | $48.71 | 252,700 | — | — |
| 2022-02-08 | $43.18 | $48.44 | 206,700 | — | — |
| 2022-02-07 | $42.83 | $48.04 | 197,200 | — | — |
| 2022-02-04 | $42.27 | $47.42 | 319,900 | — | — |
| 2022-02-03 | $41.78 | $46.87 | 278,500 | — | — |
| 2022-02-02 | $43.94 | $49.29 | 337,400 | — | — |
| 2022-02-01 | $44.09 | $49.46 | 300,500 | — | — |
| 2022-01-31 | $43.64 | $48.95 | 473,200 | — | — |
| 2022-01-28 | $42.43 | $47.60 | 332,100 | — | — |
| 2022-01-27 | $41.57 | $46.63 | 412,000 | — | — |
| 2022-01-26 | $41.13 | $46.14 | 397,400 | — | — |
| 2022-01-25 | $42.24 | $47.38 | 374,100 | — | — |
| 2022-01-24 | $43.19 | $48.45 | 521,700 | — | — |
| 2022-01-21 | $44.65 | $50.09 | 540,000 | — | — |
| 2022-01-20 | $45.42 | $50.95 | 252,700 | — | — |
| 2022-01-19 | $46.38 | $52.03 | 424,600 | — | — |
| 2022-01-18 | $46.60 | $52.27 | 284,000 | — | — |
| 2022-01-14 | $47.64 | $53.44 | 195,300 | — | — |
| 2022-01-13 | $47.59 | $53.38 | 202,500 | — | — |
| 2022-01-12 | $48.05 | $53.90 | 276,400 | — | — |
| 2022-01-11 | $48.36 | $54.25 | 287,800 | — | — |
| 2022-01-10 | $48.44 | $54.34 | 437,200 | — | — |
| 2022-01-07 | $48.09 | $53.94 | 237,800 | — | — |
| 2022-01-06 | $49.00 | $54.97 | 401,000 | — | — |
| 2022-01-05 | $49.15 | $55.13 | 514,100 | — | — |
| 2022-01-04 | $50.34 | $56.47 | 201,800 | — | — |
| 2022-01-03 | $50.11 | $56.21 | 320,900 | — | — |