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
- 2017-10-27 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 | $38.76 | $38.76 | 379,000 | — | — |
| 2022-12-29 | $38.82 | $38.82 | 394,700 | — | — |
| 2022-12-28 | $37.87 | $37.87 | 378,500 | — | — |
| 2022-12-27 | $38.46 | $38.46 | 414,500 | — | — |
| 2022-12-23 | $38.74 | $38.74 | 297,600 | — | — |
| 2022-12-22 | $38.23 | $38.23 | 480,300 | — | — |
| 2022-12-21 | $39.27 | $39.27 | 483,500 | — | — |
| 2022-12-20 | $37.86 | $37.86 | 510,100 | — | — |
| 2022-12-19 | $37.55 | $37.55 | 564,600 | — | — |
| 2022-12-16 | $37.81 | $37.81 | 1,158,900 | — | — |
| 2022-12-15 | $38.47 | $38.47 | 500,700 | — | — |
| 2022-12-14 | $39.66 | $39.66 | 456,400 | — | — |
| 2022-12-13 | $39.45 | $39.45 | 473,700 | — | — |
| 2022-12-12 | $38.81 | $38.81 | 389,800 | — | — |
| 2022-12-09 | $38.25 | $38.25 | 486,000 | — | — |
| 2022-12-08 | $39.50 | $39.50 | 626,800 | — | — |
| 2022-12-07 | $40.11 | $40.11 | 691,400 | — | — |
| 2022-12-06 | $39.10 | $39.10 | 549,300 | — | — |
| 2022-12-05 | $39.82 | $39.82 | 452,400 | — | — |
| 2022-12-02 | $40.43 | $40.43 | 528,600 | — | — |
| 2022-12-01 | $39.74 | $39.74 | 592,500 | — | — |
| 2022-11-30 | $40.46 | $40.46 | 643,200 | — | — |
| 2022-11-29 | $39.14 | $39.14 | 268,900 | — | — |
| 2022-11-28 | $39.59 | $39.59 | 589,700 | — | — |
| 2022-11-25 | $40.00 | $40.00 | 144,000 | — | — |
| 2022-11-23 | $40.46 | $40.46 | 327,600 | — | — |
| 2022-11-22 | $40.32 | $40.32 | 593,100 | — | — |
| 2022-11-21 | $39.81 | $39.81 | 465,700 | — | — |
| 2022-11-18 | $40.02 | $40.02 | 401,900 | — | — |
| 2022-11-17 | $39.77 | $39.77 | 531,100 | — | — |
| 2022-11-16 | $40.45 | $40.45 | 718,900 | — | — |
| 2022-11-15 | $40.96 | $40.96 | 818,400 | — | — |
| 2022-11-14 | $39.70 | $39.70 | 661,400 | — | — |
| 2022-11-11 | $40.91 | $40.91 | 1,257,800 | — | — |
| 2022-11-10 | $40.00 | $40.00 | 2,091,300 | — | — |
| 2022-11-09 | $36.31 | $36.31 | 1,465,600 | — | — |
| 2022-11-08 | $37.39 | $37.39 | 819,800 | — | — |
| 2022-11-07 | $36.96 | $36.96 | 709,700 | — | — |
| 2022-11-04 | $36.10 | $36.10 | 500,700 | — | — |
| 2022-11-03 | $35.55 | $35.55 | 846,100 | — | — |
| 2022-11-02 | $35.65 | $35.65 | 1,254,500 | — | — |
| 2022-11-01 | $37.66 | $37.66 | 717,100 | — | — |
| 2022-10-31 | $37.04 | $37.04 | 528,700 | — | — |
| 2022-10-28 | $37.23 | $37.23 | 581,900 | — | — |
| 2022-10-27 | $36.70 | $36.70 | 379,900 | — | — |
| 2022-10-26 | $36.28 | $36.28 | 593,600 | — | — |
| 2022-10-25 | $36.01 | $36.01 | 604,000 | — | — |
| 2022-10-24 | $34.79 | $34.79 | 925,900 | — | — |
| 2022-10-21 | $33.74 | $33.74 | 397,100 | — | — |
| 2022-10-20 | $32.99 | $32.99 | 522,400 | — | — |
| 2022-10-19 | $33.86 | $33.86 | 313,500 | — | — |
| 2022-10-18 | $34.67 | $34.67 | 537,900 | — | — |
| 2022-10-17 | $34.02 | $34.02 | 565,600 | — | — |
| 2022-10-14 | $32.11 | $32.11 | 509,700 | — | — |
| 2022-10-13 | $34.00 | $34.00 | 458,300 | — | — |
| 2022-10-12 | $34.07 | $34.07 | 384,400 | — | — |
| 2022-10-11 | $33.87 | $33.87 | 501,300 | — | — |
| 2022-10-10 | $33.18 | $33.18 | 342,400 | — | — |
| 2022-10-07 | $33.62 | $33.62 | 467,800 | — | — |
| 2022-10-06 | $34.37 | $34.37 | 360,100 | — | — |
| 2022-10-05 | $34.62 | $34.62 | 520,600 | — | — |
| 2022-10-04 | $35.18 | $35.18 | 1,182,800 | — | — |
| 2022-10-03 | $33.29 | $33.29 | 628,900 | — | — |
| 2022-09-30 | $32.65 | $32.65 | 774,400 | — | — |
| 2022-09-29 | $33.33 | $33.33 | 517,500 | — | — |
| 2022-09-28 | $33.64 | $33.64 | 739,800 | — | — |
| 2022-09-27 | $33.01 | $33.01 | 760,200 | — | — |
| 2022-09-26 | $31.55 | $31.55 | 661,800 | — | — |
| 2022-09-23 | $32.43 | $32.43 | 956,600 | — | — |
| 2022-09-22 | $32.58 | $32.58 | 672,900 | — | — |
| 2022-09-21 | $33.72 | $33.72 | 512,200 | — | — |
| 2022-09-20 | $33.89 | $33.89 | 760,300 | — | — |
| 2022-09-19 | $34.04 | $34.04 | 785,600 | — | — |
| 2022-09-16 | $34.16 | $34.16 | 1,837,600 | — | — |
| 2022-09-15 | $34.88 | $34.88 | 716,800 | — | — |
| 2022-09-14 | $35.14 | $35.14 | 603,500 | — | — |
| 2022-09-13 | $34.75 | $34.75 | 1,100,900 | — | — |
| 2022-09-12 | $37.32 | $37.32 | 776,400 | — | — |
| 2022-09-09 | $36.81 | $36.81 | 665,800 | — | — |
| 2022-09-08 | $36.19 | $36.19 | 647,000 | — | — |
| 2022-09-07 | $35.15 | $35.15 | 713,400 | — | — |
| 2022-09-06 | $33.74 | $33.74 | 728,400 | — | — |
| 2022-09-02 | $33.06 | $33.06 | 716,700 | — | — |
| 2022-09-01 | $33.82 | $33.82 | 798,600 | — | — |
| 2022-08-31 | $33.23 | $33.23 | 668,600 | — | — |
| 2022-08-30 | $33.05 | $33.05 | 695,100 | — | — |
| 2022-08-29 | $32.96 | $32.96 | 620,800 | — | — |
| 2022-08-26 | $33.57 | $33.57 | 758,700 | — | — |
| 2022-08-25 | $34.98 | $34.98 | 784,800 | — | — |
| 2022-08-24 | $34.30 | $34.30 | 662,200 | — | — |
| 2022-08-23 | $34.20 | $34.20 | 688,500 | — | — |
| 2022-08-22 | $34.16 | $34.16 | 1,183,900 | — | — |
| 2022-08-19 | $35.03 | $35.03 | 951,900 | — | — |
| 2022-08-18 | $36.92 | $36.92 | 733,300 | — | — |
| 2022-08-17 | $36.59 | $36.59 | 685,700 | — | — |
| 2022-08-16 | $37.11 | $37.11 | 1,060,300 | — | — |
| 2022-08-15 | $35.62 | $35.62 | 1,075,400 | — | — |
| 2022-08-12 | $35.65 | $35.65 | 1,358,900 | — | — |
| 2022-08-11 | $33.66 | $33.66 | 1,749,600 | — | — |
| 2022-08-10 | $32.65 | $32.65 | 2,455,800 | — | — |
| 2022-08-09 | $31.40 | $31.40 | 1,661,500 | — | — |
| 2022-08-08 | $32.03 | $32.03 | 1,500,900 | — | — |
| 2022-08-05 | $30.62 | $30.62 | 953,700 | — | — |
| 2022-08-04 | $30.51 | $30.51 | 630,700 | — | — |
| 2022-08-03 | $30.85 | $30.85 | 857,200 | — | — |
| 2022-08-02 | $30.34 | $30.34 | 700,000 | — | — |
| 2022-08-01 | $30.08 | $30.08 | 971,100 | — | — |
| 2022-07-29 | $29.14 | $29.14 | 1,303,800 | — | — |
| 2022-07-28 | $29.47 | $29.47 | 1,119,900 | — | — |
| 2022-07-27 | $29.45 | $29.45 | 1,019,300 | — | — |
| 2022-07-26 | $28.44 | $28.44 | 1,203,100 | — | — |
| 2022-07-25 | $30.37 | $30.37 | 709,200 | — | — |
| 2022-07-22 | $30.66 | $30.66 | 1,020,000 | — | — |
| 2022-07-21 | $31.99 | $31.99 | 887,400 | — | — |
| 2022-07-20 | $31.11 | $31.11 | 912,600 | — | — |
| 2022-07-19 | $30.75 | $30.75 | 1,007,800 | — | — |
| 2022-07-18 | $30.52 | $30.52 | 651,800 | — | — |
| 2022-07-15 | $30.29 | $30.29 | 770,300 | — | — |
| 2022-07-14 | $29.31 | $29.31 | 928,800 | — | — |
| 2022-07-13 | $29.18 | $29.18 | 1,050,000 | — | — |
| 2022-07-12 | $28.35 | $28.35 | 897,200 | — | — |
| 2022-07-11 | $28.61 | $28.61 | 1,225,000 | — | — |
| 2022-07-08 | $29.87 | $29.87 | 665,300 | — | — |
| 2022-07-07 | $30.16 | $30.16 | 621,200 | — | — |
| 2022-07-06 | $29.25 | $29.25 | 1,035,500 | — | — |
| 2022-07-05 | $29.44 | $29.44 | 1,273,200 | — | — |
| 2022-07-01 | $28.10 | $28.10 | 1,099,300 | — | — |
| 2022-06-30 | $27.50 | $27.50 | 1,495,200 | — | — |
| 2022-06-29 | $28.58 | $28.58 | 1,479,300 | — | — |
| 2022-06-28 | $29.35 | $29.35 | 1,324,700 | — | — |
| 2022-06-27 | $30.54 | $30.54 | 1,379,000 | — | — |
| 2022-06-24 | $29.81 | $29.81 | 3,593,600 | — | — |
| 2022-06-23 | $28.60 | $28.60 | 1,498,300 | — | — |
| 2022-06-22 | $26.57 | $26.57 | 1,450,600 | — | — |
| 2022-06-21 | $26.73 | $26.73 | 1,299,000 | — | — |
| 2022-06-17 | $25.79 | $25.79 | 3,757,600 | — | — |
| 2022-06-16 | $26.07 | $26.07 | 4,280,700 | — | — |
| 2022-06-15 | $27.80 | $27.80 | 19,952,800 | — | — |
| 2022-06-14 | $26.69 | $26.69 | 9,159,100 | — | — |
| 2022-06-13 | $25.28 | $25.28 | 877,800 | — | — |
| 2022-06-10 | $26.61 | $26.61 | 938,300 | — | — |
| 2022-06-09 | $27.61 | $27.61 | 638,400 | — | — |
| 2022-06-08 | $27.96 | $27.96 | 947,300 | — | — |
| 2022-06-07 | $28.63 | $28.63 | 1,125,300 | — | — |
| 2022-06-06 | $28.10 | $28.10 | 1,017,800 | — | — |
| 2022-06-03 | $27.74 | $27.74 | 803,900 | — | — |
| 2022-06-02 | $28.81 | $28.81 | 1,010,900 | — | — |
| 2022-06-01 | $27.44 | $27.44 | 776,100 | — | — |
| 2022-05-31 | $28.14 | $28.14 | 3,683,200 | — | — |
| 2022-05-27 | $28.04 | $28.04 | 535,200 | — | — |
| 2022-05-26 | $27.90 | $27.90 | 1,019,100 | — | — |
| 2022-05-25 | $26.98 | $26.98 | 1,105,700 | — | — |
| 2022-05-24 | $25.50 | $25.50 | 1,318,700 | — | — |
| 2022-05-23 | $26.98 | $26.98 | 943,200 | — | — |
| 2022-05-20 | $26.90 | $26.90 | 1,103,600 | — | — |
| 2022-05-19 | $26.99 | $26.99 | 1,587,000 | — | — |
| 2022-05-18 | $27.78 | $27.78 | 1,723,400 | — | — |
| 2022-05-17 | $27.63 | $27.63 | 2,259,400 | — | — |
| 2022-05-16 | $25.69 | $25.69 | 1,577,900 | — | — |
| 2022-05-13 | $26.08 | $26.08 | 2,301,300 | — | — |
| 2022-05-12 | $25.56 | $25.56 | 4,922,900 | — | — |
| 2022-05-11 | $23.00 | $23.00 | 3,925,100 | — | — |
| 2022-05-10 | $24.93 | $24.93 | 7,167,900 | — | — |
| 2022-05-09 | $33.57 | $33.57 | 1,843,200 | — | — |
| 2022-05-06 | $35.46 | $35.46 | 2,415,300 | — | — |
| 2022-05-05 | $37.47 | $37.47 | 594,200 | — | — |
| 2022-05-04 | $38.67 | $38.67 | 899,700 | — | — |
| 2022-05-03 | $37.71 | $37.71 | 592,200 | — | — |
| 2022-05-02 | $38.04 | $38.04 | 857,200 | — | — |
| 2022-04-29 | $37.65 | $37.65 | 1,229,400 | — | — |
| 2022-04-28 | $38.97 | $38.97 | 857,500 | — | — |
| 2022-04-27 | $38.25 | $38.25 | 1,541,500 | — | — |
| 2022-04-26 | $39.11 | $39.11 | 781,800 | — | — |
| 2022-04-25 | $40.31 | $40.31 | 1,382,800 | — | — |
| 2022-04-22 | $40.75 | $40.75 | 568,200 | — | — |
| 2022-04-21 | $42.22 | $42.22 | 662,800 | — | — |
| 2022-04-20 | $42.87 | $42.87 | 298,500 | — | — |
| 2022-04-19 | $43.25 | $43.25 | 478,900 | — | — |
| 2022-04-18 | $42.40 | $42.40 | 536,200 | — | — |
| 2022-04-14 | $42.63 | $42.63 | 397,300 | — | — |
| 2022-04-13 | $43.40 | $43.40 | 414,200 | — | — |
| 2022-04-12 | $42.01 | $42.01 | 907,900 | — | — |
| 2022-04-11 | $43.26 | $43.26 | 520,400 | — | — |
| 2022-04-08 | $43.13 | $43.13 | 872,700 | — | — |
| 2022-04-07 | $43.21 | $43.21 | 608,900 | — | — |
| 2022-04-06 | $43.44 | $43.44 | 529,000 | — | — |
| 2022-04-05 | $45.06 | $45.06 | 291,700 | — | — |
| 2022-04-04 | $45.53 | $45.53 | 392,500 | — | — |
| 2022-04-01 | $44.43 | $44.43 | 405,500 | — | — |
| 2022-03-31 | $43.57 | $43.57 | 558,300 | — | — |
| 2022-03-30 | $44.51 | $44.51 | 362,000 | — | — |
| 2022-03-29 | $45.07 | $45.07 | 856,800 | — | — |
| 2022-03-28 | $44.34 | $44.34 | 492,200 | — | — |
| 2022-03-25 | $43.49 | $43.49 | 447,600 | — | — |
| 2022-03-24 | $43.60 | $43.60 | 329,300 | — | — |
| 2022-03-23 | $43.00 | $43.00 | 399,300 | — | — |
| 2022-03-22 | $43.37 | $43.37 | 696,400 | — | — |
| 2022-03-21 | $42.96 | $42.96 | 551,900 | — | — |
| 2022-03-18 | $44.15 | $44.15 | 724,000 | — | — |
| 2022-03-17 | $43.16 | $43.16 | 474,000 | — | — |
| 2022-03-16 | $42.88 | $42.88 | 727,700 | — | — |
| 2022-03-15 | $41.71 | $41.71 | 1,019,900 | — | — |
| 2022-03-14 | $41.00 | $41.00 | 962,200 | — | — |
| 2022-03-11 | $40.77 | $40.77 | 1,325,500 | — | — |
| 2022-03-10 | $41.29 | $41.29 | 652,000 | — | — |
| 2022-03-09 | $39.48 | $39.48 | 889,500 | — | — |
| 2022-03-08 | $39.06 | $39.06 | 1,043,300 | — | — |
| 2022-03-07 | $38.12 | $38.12 | 1,243,000 | — | — |
| 2022-03-04 | $38.55 | $38.55 | 683,600 | — | — |
| 2022-03-03 | $38.71 | $38.71 | 724,800 | — | — |
| 2022-03-02 | $38.10 | $38.10 | 700,000 | — | — |
| 2022-03-01 | $36.46 | $36.46 | 1,324,500 | — | — |
| 2022-02-28 | $36.67 | $36.67 | 876,000 | — | — |
| 2022-02-25 | $38.25 | $38.25 | 1,526,400 | — | — |
| 2022-02-24 | $36.64 | $36.64 | 899,300 | — | — |
| 2022-02-23 | $35.64 | $35.64 | 967,900 | — | — |
| 2022-02-22 | $36.69 | $36.69 | 529,700 | — | — |
| 2022-02-18 | $38.23 | $38.23 | 1,209,800 | — | — |
| 2022-02-17 | $37.20 | $37.20 | 840,200 | — | — |
| 2022-02-16 | $37.11 | $37.11 | 1,610,900 | — | — |
| 2022-02-15 | $39.43 | $39.43 | 2,055,900 | — | — |
| 2022-02-14 | $38.45 | $38.45 | 1,876,100 | — | — |
| 2022-02-11 | $38.11 | $38.11 | 508,300 | — | — |
| 2022-02-10 | $39.14 | $39.14 | 442,400 | — | — |
| 2022-02-09 | $40.33 | $40.33 | 828,300 | — | — |
| 2022-02-08 | $39.44 | $39.44 | 284,800 | — | — |
| 2022-02-07 | $39.07 | $39.07 | 466,900 | — | — |
| 2022-02-04 | $39.15 | $39.15 | 464,700 | — | — |
| 2022-02-03 | $38.97 | $38.97 | 427,300 | — | — |
| 2022-02-02 | $39.91 | $39.91 | 693,300 | — | — |
| 2022-02-01 | $41.12 | $41.12 | 649,600 | — | — |
| 2022-01-31 | $40.88 | $40.88 | 692,700 | — | — |
| 2022-01-28 | $38.93 | $38.93 | 1,060,600 | — | — |
| 2022-01-27 | $38.57 | $38.57 | 807,400 | — | — |
| 2022-01-26 | $38.62 | $38.62 | 718,500 | — | — |
| 2022-01-25 | $39.87 | $39.87 | 915,000 | — | — |
| 2022-01-24 | $40.16 | $40.16 | 973,700 | — | — |
| 2022-01-21 | $37.86 | $37.86 | 690,700 | — | — |
| 2022-01-20 | $38.02 | $38.02 | 1,823,700 | — | — |
| 2022-01-19 | $37.65 | $37.65 | 1,353,000 | — | — |
| 2022-01-18 | $38.03 | $38.03 | 561,500 | — | — |
| 2022-01-14 | $39.44 | $39.44 | 693,200 | — | — |
| 2022-01-13 | $40.86 | $40.86 | 965,200 | — | — |
| 2022-01-12 | $41.32 | $41.32 | 1,125,400 | — | — |
| 2022-01-11 | $42.93 | $42.93 | 2,600,300 | — | — |
| 2022-01-10 | $42.11 | $42.11 | 973,400 | — | — |
| 2022-01-07 | $42.98 | $42.98 | 871,600 | — | — |
| 2022-01-06 | $45.86 | $45.86 | 326,400 | — | — |
| 2022-01-05 | $46.47 | $46.47 | 508,000 | — | — |
| 2022-01-04 | $48.12 | $48.12 | 508,200 | — | — |
| 2022-01-03 | $49.14 | $49.14 | 612,700 | — | — |