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
- 2010-03-24 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 | $38.65 | $59.10 | 330,800 | — | — |
| 2022-12-29 | $38.82 | $59.36 | 427,800 | — | — |
| 2022-12-28 | $38.19 | $58.40 | 307,100 | — | — |
| 2022-12-27 | $38.39 | $58.70 | 165,500 | — | — |
| 2022-12-23 | $38.33 | $58.61 | 262,900 | — | — |
| 2022-12-22 | $38.10 | $58.26 | 387,700 | — | — |
| 2022-12-21 | $38.50 | $58.87 | 340,500 | — | — |
| 2022-12-20 | $38.00 | $58.11 | 670,400 | — | — |
| 2022-12-19 | $37.65 | $57.57 | 647,500 | — | — |
| 2022-12-16 | $37.69 | $57.63 | 1,638,600 | — | — |
| 2022-12-15 | $38.17 | $58.37 | 840,900 | — | — |
| 2022-12-14 | $38.45 | $58.79 | 868,700 | — | — |
| 2022-12-13 | $39.35 | $60.17 | 903,500 | — | — |
| 2022-12-12 | $40.65 | $62.16 | 426,500 | — | — |
| 2022-12-09 | $40.47 | $61.88 | 484,000 | — | — |
| 2022-12-08 | $41.18 | $62.97 | 442,900 | — | — |
| 2022-12-07 | $41.40 | $63.30 | 334,500 | — | — |
| 2022-12-06 | $41.33 | $63.20 | 437,900 | — | — |
| 2022-12-05 | $41.65 | $63.69 | 547,100 | — | — |
| 2022-12-02 | $43.09 | $65.89 | 298,500 | — | — |
| 2022-12-01 | $43.09 | $65.89 | 315,700 | — | — |
| 2022-11-30 | $43.62 | $66.70 | 765,400 | — | — |
| 2022-11-29 | $43.44 | $66.42 | 256,200 | — | — |
| 2022-11-28 | $43.63 | $66.71 | 354,800 | — | — |
| 2022-11-25 | $44.57 | $68.15 | 130,600 | — | — |
| 2022-11-23 | $43.98 | $67.25 | 296,000 | — | — |
| 2022-11-22 | $44.38 | $67.86 | 194,000 | — | — |
| 2022-11-21 | $44.05 | $67.36 | 260,900 | — | — |
| 2022-11-18 | $44.16 | $67.52 | 385,700 | — | — |
| 2022-11-17 | $43.19 | $66.04 | 287,500 | — | — |
| 2022-11-16 | $43.34 | $66.27 | 346,700 | — | — |
| 2022-11-15 | $43.85 | $67.05 | 390,600 | — | — |
| 2022-11-14 | $44.16 | $67.52 | 465,800 | — | — |
| 2022-11-11 | $44.01 | $67.30 | 542,700 | — | — |
| 2022-11-10 | $45.85 | $70.11 | 514,800 | — | — |
| 2022-11-09 | $44.78 | $68.47 | 303,900 | — | — |
| 2022-11-08 | $45.24 | $69.18 | 342,000 | — | — |
| 2022-11-07 | $45.31 | $69.28 | 382,500 | — | — |
| 2022-11-04 | $45.97 | $69.57 | 311,400 | — | — |
| 2022-11-03 | $44.91 | $67.97 | 348,600 | — | — |
| 2022-11-02 | $45.29 | $68.54 | 621,400 | — | — |
| 2022-11-01 | $45.50 | $68.86 | 417,700 | — | — |
| 2022-10-31 | $45.61 | $69.03 | 664,900 | — | — |
| 2022-10-28 | $45.04 | $68.17 | 606,600 | — | — |
| 2022-10-27 | $44.19 | $66.88 | 757,100 | — | — |
| 2022-10-26 | $43.69 | $66.12 | 718,900 | — | — |
| 2022-10-25 | $41.90 | $63.41 | 672,600 | — | — |
| 2022-10-24 | $42.28 | $63.99 | 495,900 | — | — |
| 2022-10-21 | $42.18 | $63.84 | 803,600 | — | — |
| 2022-10-20 | $42.19 | $63.85 | 464,700 | — | — |
| 2022-10-19 | $43.75 | $66.21 | 396,800 | — | — |
| 2022-10-18 | $43.74 | $66.20 | 535,400 | — | — |
| 2022-10-17 | $44.10 | $66.74 | 500,800 | — | — |
| 2022-10-14 | $43.04 | $65.14 | 506,800 | — | — |
| 2022-10-13 | $43.89 | $66.43 | 943,000 | — | — |
| 2022-10-12 | $42.17 | $63.82 | 398,700 | — | — |
| 2022-10-11 | $41.93 | $63.46 | 433,800 | — | — |
| 2022-10-10 | $41.91 | $63.43 | 306,700 | — | — |
| 2022-10-07 | $41.51 | $62.82 | 550,000 | — | — |
| 2022-10-06 | $42.18 | $63.84 | 400,300 | — | — |
| 2022-10-05 | $42.08 | $63.69 | 415,100 | — | — |
| 2022-10-04 | $42.16 | $63.81 | 677,600 | — | — |
| 2022-10-03 | $40.84 | $61.81 | 480,100 | — | — |
| 2022-09-30 | $40.35 | $61.07 | 557,900 | — | — |
| 2022-09-29 | $40.19 | $60.83 | 732,100 | — | — |
| 2022-09-28 | $40.65 | $61.52 | 989,100 | — | — |
| 2022-09-27 | $40.87 | $61.85 | 792,200 | — | — |
| 2022-09-26 | $41.70 | $63.11 | 690,600 | — | — |
| 2022-09-23 | $41.49 | $62.79 | 1,286,100 | — | — |
| 2022-09-22 | $42.63 | $64.52 | 844,200 | — | — |
| 2022-09-21 | $43.01 | $65.09 | 824,900 | — | — |
| 2022-09-20 | $43.27 | $65.49 | 877,800 | — | — |
| 2022-09-19 | $42.79 | $64.76 | 758,200 | — | — |
| 2022-09-16 | $41.83 | $63.31 | 1,936,700 | — | — |
| 2022-09-15 | $41.74 | $63.17 | 1,440,700 | — | — |
| 2022-09-14 | $40.62 | $61.48 | 814,700 | — | — |
| 2022-09-13 | $39.93 | $60.43 | 552,900 | — | — |
| 2022-09-12 | $40.86 | $61.84 | 352,500 | — | — |
| 2022-09-09 | $40.57 | $61.40 | 377,200 | — | — |
| 2022-09-08 | $40.28 | $60.96 | 841,300 | — | — |
| 2022-09-07 | $39.39 | $59.61 | 725,300 | — | — |
| 2022-09-06 | $38.79 | $58.71 | 858,100 | — | — |
| 2022-09-02 | $39.39 | $59.61 | 670,500 | — | — |
| 2022-09-01 | $39.76 | $60.17 | 655,800 | — | — |
| 2022-08-31 | $40.26 | $60.93 | 847,900 | — | — |
| 2022-08-30 | $40.26 | $60.93 | 626,800 | — | — |
| 2022-08-29 | $39.61 | $59.95 | 481,100 | — | — |
| 2022-08-26 | $40.21 | $60.86 | 482,200 | — | — |
| 2022-08-25 | $40.68 | $61.57 | 374,000 | — | — |
| 2022-08-24 | $40.30 | $60.99 | 543,800 | — | — |
| 2022-08-23 | $40.45 | $61.22 | 681,200 | — | — |
| 2022-08-22 | $41.00 | $62.05 | 804,600 | — | — |
| 2022-08-19 | $41.17 | $62.31 | 532,100 | — | — |
| 2022-08-18 | $41.41 | $62.67 | 492,000 | — | — |
| 2022-08-17 | $41.36 | $62.60 | 527,900 | — | — |
| 2022-08-16 | $41.96 | $63.50 | 505,200 | — | — |
| 2022-08-15 | $41.75 | $63.19 | 521,300 | — | — |
| 2022-08-12 | $41.40 | $62.66 | 435,700 | — | — |
| 2022-08-11 | $40.91 | $61.92 | 399,600 | — | — |
| 2022-08-10 | $40.50 | $61.29 | 618,500 | — | — |
| 2022-08-09 | $40.24 | $60.90 | 393,600 | — | — |
| 2022-08-08 | $40.30 | $60.99 | 456,800 | — | — |
| 2022-08-05 | $40.57 | $60.78 | 594,400 | — | — |
| 2022-08-04 | $40.02 | $59.96 | 308,900 | — | — |
| 2022-08-03 | $40.58 | $60.80 | 409,700 | — | — |
| 2022-08-02 | $40.19 | $60.21 | 366,100 | — | — |
| 2022-08-01 | $40.75 | $61.05 | 540,400 | — | — |
| 2022-07-29 | $40.78 | $61.09 | 894,800 | — | — |
| 2022-07-28 | $40.23 | $60.27 | 787,700 | — | — |
| 2022-07-27 | $40.44 | $60.59 | 1,016,500 | — | — |
| 2022-07-26 | $40.15 | $60.15 | 734,500 | — | — |
| 2022-07-25 | $40.24 | $60.29 | 584,200 | — | — |
| 2022-07-22 | $39.53 | $59.22 | 579,500 | — | — |
| 2022-07-21 | $39.43 | $59.07 | 482,800 | — | — |
| 2022-07-20 | $39.25 | $58.80 | 487,200 | — | — |
| 2022-07-19 | $39.00 | $58.43 | 614,300 | — | — |
| 2022-07-18 | $38.16 | $57.17 | 564,300 | — | — |
| 2022-07-15 | $37.98 | $56.90 | 1,216,400 | — | — |
| 2022-07-14 | $37.70 | $56.48 | 381,900 | — | — |
| 2022-07-13 | $38.00 | $56.93 | 453,100 | — | — |
| 2022-07-12 | $38.63 | $57.87 | 366,900 | — | — |
| 2022-07-11 | $38.52 | $57.71 | 387,200 | — | — |
| 2022-07-08 | $38.72 | $58.01 | 450,400 | — | — |
| 2022-07-07 | $38.98 | $58.40 | 496,800 | — | — |
| 2022-07-06 | $38.70 | $57.98 | 555,000 | — | — |
| 2022-07-05 | $38.77 | $58.08 | 798,900 | — | — |
| 2022-07-01 | $38.72 | $58.01 | 437,700 | — | — |
| 2022-06-30 | $38.11 | $57.09 | 703,300 | — | — |
| 2022-06-29 | $38.14 | $57.14 | 447,900 | — | — |
| 2022-06-28 | $38.38 | $57.50 | 508,100 | — | — |
| 2022-06-27 | $38.50 | $57.68 | 833,600 | — | — |
| 2022-06-24 | $37.93 | $56.83 | 1,777,100 | — | — |
| 2022-06-23 | $37.19 | $55.72 | 1,308,100 | — | — |
| 2022-06-22 | $37.55 | $56.26 | 861,500 | — | — |
| 2022-06-21 | $37.45 | $56.11 | 1,283,600 | — | — |
| 2022-06-17 | $36.32 | $54.41 | 1,855,300 | — | — |
| 2022-06-16 | $35.70 | $53.48 | 1,164,200 | — | — |
| 2022-06-15 | $36.77 | $55.09 | 1,165,600 | — | — |
| 2022-06-14 | $36.13 | $54.13 | 780,900 | — | — |
| 2022-06-13 | $35.85 | $53.71 | 1,194,200 | — | — |
| 2022-06-10 | $36.27 | $54.34 | 1,044,900 | — | — |
| 2022-06-09 | $36.76 | $55.07 | 886,400 | — | — |
| 2022-06-08 | $37.80 | $56.63 | 594,600 | — | — |
| 2022-06-07 | $38.23 | $57.27 | 812,100 | — | — |
| 2022-06-06 | $37.99 | $56.91 | 1,267,100 | — | — |
| 2022-06-03 | $38.40 | $57.53 | 870,900 | — | — |
| 2022-06-02 | $38.03 | $56.97 | 689,900 | — | — |
| 2022-06-01 | $37.45 | $56.11 | 1,064,000 | — | — |
| 2022-05-31 | $38.07 | $57.03 | 1,302,100 | — | — |
| 2022-05-27 | $38.07 | $57.03 | 1,150,600 | — | — |
| 2022-05-26 | $36.83 | $55.18 | 930,600 | — | — |
| 2022-05-25 | $35.55 | $53.26 | 719,800 | — | — |
| 2022-05-24 | $34.64 | $51.90 | 499,400 | — | — |
| 2022-05-23 | $34.50 | $51.69 | 565,800 | — | — |
| 2022-05-20 | $33.61 | $50.35 | 389,800 | — | — |
| 2022-05-19 | $33.44 | $50.10 | 583,300 | — | — |
| 2022-05-18 | $34.00 | $50.94 | 495,500 | — | — |
| 2022-05-17 | $34.87 | $52.24 | 453,400 | — | — |
| 2022-05-16 | $33.88 | $50.76 | 505,100 | — | — |
| 2022-05-13 | $34.22 | $51.27 | 553,600 | — | — |
| 2022-05-12 | $34.04 | $51.00 | 463,600 | — | — |
| 2022-05-11 | $33.55 | $50.26 | 568,800 | — | — |
| 2022-05-10 | $33.86 | $50.73 | 718,000 | — | — |
| 2022-05-09 | $34.75 | $52.06 | 840,400 | — | — |
| 2022-05-06 | $34.73 | $51.42 | 1,034,300 | — | — |
| 2022-05-05 | $34.54 | $51.14 | 554,100 | — | — |
| 2022-05-04 | $35.83 | $53.05 | 575,200 | — | — |
| 2022-05-03 | $35.45 | $52.48 | 1,447,500 | — | — |
| 2022-05-02 | $34.06 | $50.42 | 1,273,300 | — | — |
| 2022-04-29 | $32.52 | $48.14 | 1,147,800 | — | — |
| 2022-04-28 | $33.02 | $48.89 | 790,300 | — | — |
| 2022-04-27 | $33.34 | $49.36 | 710,600 | — | — |
| 2022-04-26 | $33.31 | $49.31 | 560,000 | — | — |
| 2022-04-25 | $34.63 | $51.27 | 481,700 | — | — |
| 2022-04-22 | $34.65 | $51.30 | 434,500 | — | — |
| 2022-04-21 | $35.21 | $52.13 | 562,400 | — | — |
| 2022-04-20 | $35.59 | $52.69 | 448,700 | — | — |
| 2022-04-19 | $35.65 | $52.78 | 391,500 | — | — |
| 2022-04-18 | $34.52 | $51.11 | 505,600 | — | — |
| 2022-04-14 | $34.35 | $50.85 | 563,800 | — | — |
| 2022-04-13 | $34.93 | $51.71 | 320,900 | — | — |
| 2022-04-12 | $34.45 | $51.00 | 410,100 | — | — |
| 2022-04-11 | $34.80 | $51.52 | 792,900 | — | — |
| 2022-04-08 | $34.44 | $50.99 | 429,800 | — | — |
| 2022-04-07 | $34.54 | $51.14 | 685,300 | — | — |
| 2022-04-06 | $34.88 | $51.64 | 852,400 | — | — |
| 2022-04-05 | $35.58 | $52.68 | 516,800 | — | — |
| 2022-04-04 | $36.17 | $53.55 | 703,600 | — | — |
| 2022-04-01 | $36.38 | $53.86 | 660,400 | — | — |
| 2022-03-31 | $36.77 | $54.44 | 662,700 | — | — |
| 2022-03-30 | $37.04 | $54.84 | 1,187,900 | — | — |
| 2022-03-29 | $38.97 | $57.69 | 418,100 | — | — |
| 2022-03-28 | $38.71 | $57.31 | 874,100 | — | — |
| 2022-03-25 | $38.98 | $57.71 | 632,300 | — | — |
| 2022-03-24 | $37.65 | $55.74 | 639,000 | — | — |
| 2022-03-23 | $37.64 | $55.72 | 770,700 | — | — |
| 2022-03-22 | $38.77 | $57.40 | 1,240,200 | — | — |
| 2022-03-21 | $37.61 | $55.68 | 1,104,500 | — | — |
| 2022-03-18 | $38.09 | $56.39 | 3,734,100 | — | — |
| 2022-03-17 | $38.93 | $57.63 | 821,300 | — | — |
| 2022-03-16 | $39.84 | $58.98 | 1,065,400 | — | — |
| 2022-03-15 | $39.24 | $58.09 | 805,300 | — | — |
| 2022-03-14 | $39.00 | $57.74 | 1,145,500 | — | — |
| 2022-03-11 | $39.03 | $57.78 | 840,900 | — | — |
| 2022-03-10 | $38.93 | $57.63 | 595,400 | — | — |
| 2022-03-09 | $38.70 | $57.29 | 555,100 | — | — |
| 2022-03-08 | $38.43 | $56.89 | 726,500 | — | — |
| 2022-03-07 | $38.10 | $56.41 | 1,176,400 | — | — |
| 2022-03-04 | $38.52 | $57.03 | 823,000 | — | — |
| 2022-03-03 | $39.66 | $58.72 | 688,100 | — | — |
| 2022-03-02 | $39.41 | $58.35 | 888,700 | — | — |
| 2022-03-01 | $38.13 | $56.45 | 1,256,200 | — | — |
| 2022-02-28 | $40.60 | $60.11 | 1,442,100 | — | — |
| 2022-02-25 | $39.79 | $58.91 | 1,097,500 | — | — |
| 2022-02-24 | $37.88 | $56.08 | 1,302,500 | — | — |
| 2022-02-23 | $38.51 | $57.01 | 1,267,400 | — | — |
| 2022-02-22 | $38.50 | $57.00 | 1,017,900 | — | — |
| 2022-02-18 | $38.60 | $57.15 | 887,600 | — | — |
| 2022-02-17 | $38.11 | $56.42 | 775,500 | — | — |
| 2022-02-16 | $38.78 | $57.41 | 1,225,100 | — | — |
| 2022-02-15 | $38.09 | $56.39 | 1,327,900 | — | — |
| 2022-02-14 | $37.27 | $55.18 | 814,100 | — | — |
| 2022-02-11 | $37.65 | $55.74 | 771,700 | — | — |
| 2022-02-10 | $37.15 | $55.00 | 864,300 | — | — |
| 2022-02-09 | $37.39 | $55.35 | 1,060,200 | — | — |
| 2022-02-08 | $38.31 | $56.11 | 1,430,900 | — | — |
| 2022-02-07 | $37.30 | $54.63 | 1,035,500 | — | — |
| 2022-02-04 | $36.71 | $53.77 | 1,023,200 | — | — |
| 2022-02-03 | $36.20 | $53.02 | 2,002,400 | — | — |
| 2022-02-02 | $36.89 | $54.03 | 2,184,900 | — | — |
| 2022-02-01 | $38.41 | $56.26 | 1,829,500 | — | — |
| 2022-01-31 | $36.75 | $53.83 | 4,085,700 | — | — |
| 2022-01-28 | $37.30 | $54.63 | 2,054,500 | — | — |
| 2022-01-27 | $37.55 | $55.00 | 2,206,000 | — | — |
| 2022-01-26 | $39.64 | $58.06 | 964,300 | — | — |
| 2022-01-25 | $39.67 | $58.10 | 664,100 | — | — |
| 2022-01-24 | $40.09 | $58.72 | 772,500 | — | — |
| 2022-01-21 | $38.66 | $56.62 | 1,125,200 | — | — |
| 2022-01-20 | $40.11 | $58.75 | 988,000 | — | — |
| 2022-01-19 | $42.71 | $62.55 | 353,200 | — | — |
| 2022-01-18 | $43.40 | $63.56 | 345,500 | — | — |
| 2022-01-14 | $44.28 | $64.85 | 258,400 | — | — |
| 2022-01-13 | $44.11 | $64.60 | 280,900 | — | — |
| 2022-01-12 | $44.23 | $64.78 | 293,400 | — | — |
| 2022-01-11 | $44.74 | $65.53 | 264,600 | — | — |
| 2022-01-10 | $44.95 | $65.83 | 414,400 | — | — |
| 2022-01-07 | $44.52 | $65.21 | 340,900 | — | — |
| 2022-01-06 | $44.39 | $65.01 | 543,400 | — | — |
| 2022-01-05 | $43.68 | $63.97 | 580,500 | — | — |
| 2022-01-04 | $43.40 | $63.56 | 884,900 | — | — |
| 2022-01-03 | $41.47 | $60.74 | 974,200 | — | — |