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
- 2016-09-16 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 | $36.14 | $37.98 | 110,000 | — | — |
| 2022-12-29 | $36.49 | $38.35 | 123,800 | — | — |
| 2022-12-28 | $35.80 | $37.62 | 132,700 | — | — |
| 2022-12-27 | $36.47 | $38.33 | 94,500 | — | — |
| 2022-12-23 | $36.47 | $38.33 | 65,800 | — | — |
| 2022-12-22 | $36.40 | $38.25 | 122,000 | — | — |
| 2022-12-21 | $36.42 | $38.27 | 103,500 | — | — |
| 2022-12-20 | $36.09 | $37.93 | 156,300 | — | — |
| 2022-12-19 | $35.48 | $37.29 | 208,900 | — | — |
| 2022-12-16 | $34.83 | $36.60 | 533,900 | — | — |
| 2022-12-15 | $34.97 | $36.75 | 421,500 | — | — |
| 2022-12-14 | $36.23 | $38.07 | 283,400 | — | — |
| 2022-12-13 | $38.33 | $40.28 | 351,800 | — | — |
| 2022-12-12 | $40.79 | $42.87 | 87,100 | — | — |
| 2022-12-09 | $40.85 | $42.93 | 69,700 | — | — |
| 2022-12-08 | $40.74 | $42.81 | 59,100 | — | — |
| 2022-12-07 | $40.85 | $42.93 | 83,000 | — | — |
| 2022-12-06 | $41.03 | $43.12 | 91,400 | — | — |
| 2022-12-05 | $41.35 | $43.45 | 111,900 | — | — |
| 2022-12-02 | $42.79 | $44.97 | 69,300 | — | — |
| 2022-12-01 | $42.91 | $45.09 | 93,800 | — | — |
| 2022-11-30 | $42.81 | $44.99 | 150,600 | — | — |
| 2022-11-29 | $42.02 | $44.16 | 62,100 | — | — |
| 2022-11-28 | $41.88 | $44.01 | 96,000 | — | — |
| 2022-11-25 | $43.30 | $45.50 | 64,100 | — | — |
| 2022-11-23 | $42.85 | $45.03 | 93,200 | — | — |
| 2022-11-22 | $42.88 | $45.06 | 119,800 | — | — |
| 2022-11-21 | $42.78 | $44.96 | 69,000 | — | — |
| 2022-11-18 | $42.10 | $44.24 | 109,100 | — | — |
| 2022-11-17 | $41.62 | $43.74 | 86,600 | — | — |
| 2022-11-16 | $42.40 | $44.56 | 132,500 | — | — |
| 2022-11-15 | $43.36 | $45.57 | 182,200 | — | — |
| 2022-11-14 | $43.02 | $45.21 | 244,600 | — | — |
| 2022-11-11 | $42.77 | $44.95 | 137,500 | — | — |
| 2022-11-10 | $43.28 | $45.48 | 150,800 | — | — |
| 2022-11-09 | $41.35 | $43.45 | 114,900 | — | — |
| 2022-11-08 | $41.59 | $43.71 | 85,400 | — | — |
| 2022-11-07 | $42.13 | $44.14 | 71,400 | — | — |
| 2022-11-04 | $42.01 | $44.01 | 80,600 | — | — |
| 2022-11-03 | $40.55 | $42.48 | 93,500 | — | — |
| 2022-11-02 | $41.00 | $42.95 | 149,400 | — | — |
| 2022-11-01 | $42.11 | $44.12 | 153,000 | — | — |
| 2022-10-31 | $41.96 | $43.96 | 165,500 | — | — |
| 2022-10-28 | $41.55 | $43.53 | 122,500 | — | — |
| 2022-10-27 | $40.45 | $42.38 | 188,900 | — | — |
| 2022-10-26 | $40.04 | $41.95 | 168,500 | — | — |
| 2022-10-25 | $39.83 | $41.73 | 342,100 | — | — |
| 2022-10-24 | $37.50 | $39.29 | 122,500 | — | — |
| 2022-10-21 | $37.32 | $39.10 | 156,700 | — | — |
| 2022-10-20 | $37.41 | $39.19 | 285,200 | — | — |
| 2022-10-19 | $38.14 | $39.96 | 427,400 | — | — |
| 2022-10-18 | $40.12 | $42.03 | 381,500 | — | — |
| 2022-10-17 | $42.58 | $44.61 | 153,400 | — | — |
| 2022-10-14 | $41.69 | $43.68 | 112,600 | — | — |
| 2022-10-13 | $42.00 | $44.00 | 211,200 | — | — |
| 2022-10-12 | $39.38 | $41.26 | 85,300 | — | — |
| 2022-10-11 | $39.50 | $41.38 | 177,300 | — | — |
| 2022-10-10 | $39.31 | $41.18 | 115,300 | — | — |
| 2022-10-07 | $38.71 | $40.55 | 143,400 | — | — |
| 2022-10-06 | $39.26 | $41.13 | 97,500 | — | — |
| 2022-10-05 | $39.24 | $41.11 | 146,000 | — | — |
| 2022-10-04 | $39.51 | $41.39 | 298,000 | — | — |
| 2022-10-03 | $38.57 | $40.41 | 216,600 | — | — |
| 2022-09-30 | $38.21 | $40.03 | 153,800 | — | — |
| 2022-09-29 | $38.74 | $40.59 | 105,000 | — | — |
| 2022-09-28 | $39.25 | $41.12 | 145,300 | — | — |
| 2022-09-27 | $38.36 | $40.19 | 130,200 | — | — |
| 2022-09-26 | $39.05 | $40.91 | 162,300 | — | — |
| 2022-09-23 | $39.50 | $41.38 | 107,500 | — | — |
| 2022-09-22 | $39.93 | $41.83 | 76,900 | — | — |
| 2022-09-21 | $40.58 | $42.51 | 93,300 | — | — |
| 2022-09-20 | $40.89 | $42.84 | 83,200 | — | — |
| 2022-09-19 | $40.92 | $42.87 | 127,200 | — | — |
| 2022-09-16 | $39.75 | $41.64 | 424,500 | — | — |
| 2022-09-15 | $40.01 | $41.92 | 104,700 | — | — |
| 2022-09-14 | $39.83 | $41.73 | 133,200 | — | — |
| 2022-09-13 | $39.33 | $41.20 | 158,000 | — | — |
| 2022-09-12 | $40.20 | $42.12 | 127,800 | — | — |
| 2022-09-09 | $39.63 | $41.52 | 84,800 | — | — |
| 2022-09-08 | $39.01 | $40.87 | 102,400 | — | — |
| 2022-09-07 | $38.31 | $40.14 | 140,500 | — | — |
| 2022-09-06 | $37.08 | $38.85 | 229,600 | — | — |
| 2022-09-02 | $38.95 | $40.81 | 81,500 | — | — |
| 2022-09-01 | $39.43 | $41.31 | 107,700 | — | — |
| 2022-08-31 | $39.62 | $41.51 | 100,900 | — | — |
| 2022-08-30 | $39.77 | $41.67 | 94,000 | — | — |
| 2022-08-29 | $39.75 | $41.64 | 79,700 | — | — |
| 2022-08-26 | $40.67 | $42.61 | 90,000 | — | — |
| 2022-08-25 | $41.85 | $43.84 | 106,400 | — | — |
| 2022-08-24 | $40.92 | $42.87 | 100,100 | — | — |
| 2022-08-23 | $41.12 | $43.08 | 82,800 | — | — |
| 2022-08-22 | $41.81 | $43.80 | 148,700 | — | — |
| 2022-08-19 | $42.97 | $45.02 | 401,000 | — | — |
| 2022-08-18 | $43.65 | $45.73 | 127,200 | — | — |
| 2022-08-17 | $43.89 | $45.98 | 247,000 | — | — |
| 2022-08-16 | $45.12 | $47.27 | 124,100 | — | — |
| 2022-08-15 | $44.54 | $46.66 | 108,600 | — | — |
| 2022-08-12 | $44.33 | $46.44 | 245,500 | — | — |
| 2022-08-11 | $43.87 | $45.96 | 119,300 | — | — |
| 2022-08-10 | $43.67 | $45.75 | 136,700 | — | — |
| 2022-08-09 | $42.93 | $44.98 | 124,500 | — | — |
| 2022-08-08 | $42.71 | $44.75 | 125,100 | — | — |
| 2022-08-05 | $42.97 | $45.02 | 91,400 | — | — |
| 2022-08-04 | $42.56 | $44.45 | 82,100 | — | — |
| 2022-08-03 | $42.42 | $44.31 | 87,900 | — | — |
| 2022-08-02 | $42.10 | $43.97 | 90,500 | — | — |
| 2022-08-01 | $42.61 | $44.50 | 96,000 | — | — |
| 2022-07-29 | $42.85 | $44.75 | 149,500 | — | — |
| 2022-07-28 | $42.82 | $44.72 | 137,400 | — | — |
| 2022-07-27 | $42.49 | $44.38 | 98,400 | — | — |
| 2022-07-26 | $41.62 | $43.47 | 88,300 | — | — |
| 2022-07-25 | $41.66 | $43.51 | 88,100 | — | — |
| 2022-07-22 | $41.28 | $43.11 | 140,700 | — | — |
| 2022-07-21 | $41.35 | $43.19 | 165,000 | — | — |
| 2022-07-20 | $41.00 | $42.82 | 261,400 | — | — |
| 2022-07-19 | $40.24 | $42.03 | 246,800 | — | — |
| 2022-07-18 | $39.63 | $41.39 | 92,000 | — | — |
| 2022-07-15 | $39.51 | $41.27 | 130,600 | — | — |
| 2022-07-14 | $38.28 | $39.98 | 62,500 | — | — |
| 2022-07-13 | $38.91 | $40.64 | 78,900 | — | — |
| 2022-07-12 | $39.74 | $41.51 | 106,800 | — | — |
| 2022-07-11 | $39.94 | $41.72 | 58,900 | — | — |
| 2022-07-08 | $40.29 | $42.08 | 78,000 | — | — |
| 2022-07-07 | $40.17 | $41.96 | 83,400 | — | — |
| 2022-07-06 | $40.04 | $41.82 | 120,000 | — | — |
| 2022-07-05 | $39.88 | $41.65 | 182,100 | — | — |
| 2022-07-01 | $39.69 | $41.45 | 138,500 | — | — |
| 2022-06-30 | $39.22 | $40.96 | 169,900 | — | — |
| 2022-06-29 | $38.77 | $40.49 | 112,200 | — | — |
| 2022-06-28 | $38.63 | $40.35 | 92,500 | — | — |
| 2022-06-27 | $38.82 | $40.55 | 208,600 | — | — |
| 2022-06-24 | $38.58 | $40.29 | 622,800 | — | — |
| 2022-06-23 | $38.31 | $40.01 | 99,800 | — | — |
| 2022-06-22 | $38.90 | $40.63 | 155,200 | — | — |
| 2022-06-21 | $38.69 | $40.41 | 118,300 | — | — |
| 2022-06-17 | $38.24 | $39.94 | 358,500 | — | — |
| 2022-06-16 | $37.36 | $39.02 | 141,900 | — | — |
| 2022-06-15 | $39.10 | $40.84 | 229,100 | — | — |
| 2022-06-14 | $39.32 | $41.07 | 115,600 | — | — |
| 2022-06-13 | $39.07 | $40.81 | 144,300 | — | — |
| 2022-06-10 | $40.12 | $41.90 | 124,200 | — | — |
| 2022-06-09 | $41.62 | $43.47 | 109,700 | — | — |
| 2022-06-08 | $42.78 | $44.68 | 115,000 | — | — |
| 2022-06-07 | $43.54 | $45.48 | 142,200 | — | — |
| 2022-06-06 | $42.82 | $44.72 | 152,700 | — | — |
| 2022-06-03 | $42.97 | $44.88 | 130,600 | — | — |
| 2022-06-02 | $43.18 | $45.10 | 126,400 | — | — |
| 2022-06-01 | $42.15 | $44.02 | 148,500 | — | — |
| 2022-05-31 | $42.02 | $43.89 | 244,200 | — | — |
| 2022-05-27 | $42.48 | $44.37 | 94,800 | — | — |
| 2022-05-26 | $41.50 | $43.34 | 88,800 | — | — |
| 2022-05-25 | $40.57 | $42.37 | 99,700 | — | — |
| 2022-05-24 | $39.94 | $41.72 | 118,200 | — | — |
| 2022-05-23 | $40.16 | $41.95 | 123,800 | — | — |
| 2022-05-20 | $39.02 | $40.75 | 117,800 | — | — |
| 2022-05-19 | $38.72 | $40.44 | 155,000 | — | — |
| 2022-05-18 | $39.18 | $40.92 | 196,100 | — | — |
| 2022-05-17 | $39.67 | $41.43 | 119,800 | — | — |
| 2022-05-16 | $37.98 | $39.67 | 113,100 | — | — |
| 2022-05-13 | $38.05 | $39.74 | 106,500 | — | — |
| 2022-05-12 | $37.73 | $39.41 | 98,000 | — | — |
| 2022-05-11 | $37.91 | $39.60 | 106,500 | — | — |
| 2022-05-10 | $38.34 | $40.04 | 121,000 | — | — |
| 2022-05-09 | $38.82 | $40.55 | 105,000 | — | — |
| 2022-05-06 | $39.04 | $40.78 | 111,900 | — | — |
| 2022-05-05 | $39.42 | $41.04 | 119,900 | — | — |
| 2022-05-04 | $40.49 | $42.15 | 114,000 | — | — |
| 2022-05-03 | $39.39 | $41.01 | 160,900 | — | — |
| 2022-05-02 | $38.99 | $40.59 | 205,600 | — | — |
| 2022-04-29 | $38.53 | $40.11 | 176,600 | — | — |
| 2022-04-28 | $39.73 | $41.36 | 171,300 | — | — |
| 2022-04-27 | $39.50 | $41.12 | 178,100 | — | — |
| 2022-04-26 | $39.48 | $41.10 | 158,700 | — | — |
| 2022-04-25 | $40.43 | $42.09 | 221,200 | — | — |
| 2022-04-22 | $41.02 | $42.70 | 152,400 | — | — |
| 2022-04-21 | $42.41 | $44.15 | 146,100 | — | — |
| 2022-04-20 | $42.71 | $44.46 | 208,700 | — | — |
| 2022-04-19 | $41.84 | $43.56 | 196,200 | — | — |
| 2022-04-18 | $41.59 | $43.30 | 150,500 | — | — |
| 2022-04-14 | $41.27 | $42.96 | 154,700 | — | — |
| 2022-04-13 | $41.79 | $43.50 | 116,700 | — | — |
| 2022-04-12 | $41.23 | $42.92 | 225,000 | — | — |
| 2022-04-11 | $41.13 | $42.82 | 187,100 | — | — |
| 2022-04-08 | $40.74 | $42.41 | 170,900 | — | — |
| 2022-04-07 | $41.19 | $42.88 | 213,000 | — | — |
| 2022-04-06 | $41.81 | $43.52 | 168,800 | — | — |
| 2022-04-05 | $42.58 | $44.33 | 153,500 | — | — |
| 2022-04-04 | $43.33 | $45.11 | 172,500 | — | — |
| 2022-04-01 | $43.35 | $45.13 | 241,800 | — | — |
| 2022-03-31 | $44.42 | $46.24 | 112,100 | — | — |
| 2022-03-30 | $44.30 | $46.12 | 136,400 | — | — |
| 2022-03-29 | $45.46 | $47.32 | 126,600 | — | — |
| 2022-03-28 | $44.34 | $46.16 | 78,500 | — | — |
| 2022-03-25 | $44.70 | $46.53 | 113,300 | — | — |
| 2022-03-24 | $44.05 | $45.86 | 89,200 | — | — |
| 2022-03-23 | $44.17 | $45.98 | 97,800 | — | — |
| 2022-03-22 | $45.80 | $47.68 | 75,200 | — | — |
| 2022-03-21 | $45.60 | $47.47 | 96,400 | — | — |
| 2022-03-18 | $46.41 | $48.31 | 269,900 | — | — |
| 2022-03-17 | $47.26 | $49.20 | 152,000 | — | — |
| 2022-03-16 | $47.05 | $48.98 | 189,900 | — | — |
| 2022-03-15 | $46.08 | $47.97 | 414,900 | — | — |
| 2022-03-14 | $44.70 | $46.53 | 101,000 | — | — |
| 2022-03-11 | $44.60 | $46.43 | 122,600 | — | — |
| 2022-03-10 | $44.01 | $45.81 | 95,500 | — | — |
| 2022-03-09 | $43.88 | $45.68 | 97,700 | — | — |
| 2022-03-08 | $42.79 | $44.54 | 148,700 | — | — |
| 2022-03-07 | $42.58 | $44.33 | 144,300 | — | — |
| 2022-03-04 | $43.24 | $45.01 | 137,900 | — | — |
| 2022-03-03 | $44.29 | $46.11 | 80,200 | — | — |
| 2022-03-02 | $44.48 | $46.30 | 102,500 | — | — |
| 2022-03-01 | $42.61 | $44.36 | 167,000 | — | — |
| 2022-02-28 | $44.44 | $46.26 | 138,700 | — | — |
| 2022-02-25 | $44.00 | $45.80 | 74,100 | — | — |
| 2022-02-24 | $42.61 | $44.36 | 129,400 | — | — |
| 2022-02-23 | $43.19 | $44.96 | 87,400 | — | — |
| 2022-02-22 | $43.93 | $45.73 | 96,500 | — | — |
| 2022-02-18 | $44.58 | $46.41 | 87,400 | — | — |
| 2022-02-17 | $44.15 | $45.96 | 77,700 | — | — |
| 2022-02-16 | $45.26 | $47.12 | 58,200 | — | — |
| 2022-02-15 | $45.33 | $47.19 | 66,200 | — | — |
| 2022-02-14 | $44.48 | $46.30 | 97,300 | — | — |
| 2022-02-11 | $44.50 | $46.32 | 85,700 | — | — |
| 2022-02-10 | $44.59 | $46.42 | 88,800 | — | — |
| 2022-02-09 | $44.92 | $46.76 | 97,900 | — | — |
| 2022-02-08 | $45.63 | $47.50 | 132,400 | — | — |
| 2022-02-07 | $44.95 | $46.79 | 97,700 | — | — |
| 2022-02-04 | $44.98 | $46.69 | 118,000 | — | — |
| 2022-02-03 | $44.91 | $46.62 | 161,900 | — | — |
| 2022-02-02 | $44.59 | $46.28 | 156,400 | — | — |
| 2022-02-01 | $44.88 | $46.59 | 153,400 | — | — |
| 2022-01-31 | $44.52 | $46.21 | 170,700 | — | — |
| 2022-01-28 | $43.96 | $45.63 | 218,100 | — | — |
| 2022-01-27 | $42.52 | $44.14 | 137,200 | — | — |
| 2022-01-26 | $43.68 | $45.34 | 116,700 | — | — |
| 2022-01-25 | $44.32 | $46.00 | 111,100 | — | — |
| 2022-01-24 | $44.45 | $46.14 | 150,600 | — | — |
| 2022-01-21 | $42.67 | $44.29 | 216,200 | — | — |
| 2022-01-20 | $42.96 | $44.59 | 170,900 | — | — |
| 2022-01-19 | $44.32 | $46.00 | 157,900 | — | — |
| 2022-01-18 | $45.60 | $47.33 | 155,100 | — | — |
| 2022-01-14 | $46.92 | $48.70 | 125,500 | — | — |
| 2022-01-13 | $46.23 | $47.99 | 85,200 | — | — |
| 2022-01-12 | $45.90 | $47.64 | 108,000 | — | — |
| 2022-01-11 | $46.18 | $47.93 | 82,600 | — | — |
| 2022-01-10 | $46.80 | $48.58 | 109,800 | — | — |
| 2022-01-07 | $46.43 | $48.19 | 141,800 | — | — |
| 2022-01-06 | $45.82 | $47.56 | 113,200 | — | — |
| 2022-01-05 | $44.86 | $46.56 | 79,700 | — | — |
| 2022-01-04 | $45.20 | $46.92 | 109,500 | — | — |
| 2022-01-03 | $44.36 | $46.05 | 90,200 | — | — |