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
- 2009-06-01 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 | $42.38 | $42.38 | 572,600 | — | — |
| 2022-12-29 | $42.56 | $42.56 | 491,900 | — | — |
| 2022-12-28 | $42.00 | $42.00 | 493,800 | — | — |
| 2022-12-27 | $42.77 | $42.77 | 364,400 | — | — |
| 2022-12-23 | $43.05 | $43.05 | 440,500 | — | — |
| 2022-12-22 | $43.11 | $43.11 | 553,400 | — | — |
| 2022-12-21 | $43.14 | $43.14 | 941,100 | — | — |
| 2022-12-20 | $43.17 | $43.17 | 1,171,200 | — | — |
| 2022-12-19 | $43.04 | $43.04 | 595,800 | — | — |
| 2022-12-16 | $44.27 | $44.27 | 1,268,200 | — | — |
| 2022-12-15 | $44.76 | $44.76 | 739,800 | — | — |
| 2022-12-14 | $45.85 | $45.85 | 1,362,600 | — | — |
| 2022-12-13 | $45.93 | $45.93 | 1,122,000 | — | — |
| 2022-12-12 | $46.83 | $46.83 | 1,251,900 | — | — |
| 2022-12-09 | $45.50 | $45.50 | 1,390,800 | — | — |
| 2022-12-08 | $45.84 | $45.84 | 992,900 | — | — |
| 2022-12-07 | $45.72 | $45.72 | 563,700 | — | — |
| 2022-12-06 | $45.29 | $45.29 | 740,700 | — | — |
| 2022-12-05 | $46.04 | $46.04 | 794,500 | — | — |
| 2022-12-02 | $47.06 | $47.06 | 789,600 | — | — |
| 2022-12-01 | $46.39 | $46.39 | 449,800 | — | — |
| 2022-11-30 | $46.53 | $46.53 | 682,200 | — | — |
| 2022-11-29 | $44.31 | $44.31 | 584,000 | — | — |
| 2022-11-28 | $44.83 | $44.83 | 714,300 | — | — |
| 2022-11-25 | $44.32 | $44.32 | 155,300 | — | — |
| 2022-11-23 | $43.98 | $43.98 | 332,500 | — | — |
| 2022-11-22 | $43.82 | $43.82 | 283,000 | — | — |
| 2022-11-21 | $43.44 | $43.44 | 445,800 | — | — |
| 2022-11-18 | $43.55 | $43.55 | 302,700 | — | — |
| 2022-11-17 | $43.27 | $43.27 | 439,500 | — | — |
| 2022-11-16 | $43.50 | $43.50 | 575,500 | — | — |
| 2022-11-15 | $43.10 | $43.10 | 554,700 | — | — |
| 2022-11-14 | $42.54 | $42.54 | 1,036,800 | — | — |
| 2022-11-11 | $41.84 | $41.84 | 1,314,700 | — | — |
| 2022-11-10 | $43.50 | $43.50 | 1,097,900 | — | — |
| 2022-11-09 | $41.28 | $41.28 | 626,400 | — | — |
| 2022-11-08 | $40.03 | $40.03 | 644,100 | — | — |
| 2022-11-07 | $39.61 | $39.61 | 596,900 | — | — |
| 2022-11-04 | $39.95 | $39.95 | 573,500 | — | — |
| 2022-11-03 | $39.35 | $39.35 | 630,800 | — | — |
| 2022-11-02 | $38.82 | $38.82 | 555,900 | — | — |
| 2022-11-01 | $38.36 | $38.36 | 454,200 | — | — |
| 2022-10-31 | $38.51 | $38.51 | 342,300 | — | — |
| 2022-10-28 | $39.09 | $39.09 | 452,900 | — | — |
| 2022-10-27 | $38.40 | $38.40 | 455,100 | — | — |
| 2022-10-26 | $39.28 | $39.28 | 557,700 | — | — |
| 2022-10-25 | $37.97 | $37.97 | 388,500 | — | — |
| 2022-10-24 | $37.66 | $37.66 | 628,800 | — | — |
| 2022-10-21 | $36.92 | $36.92 | 2,593,300 | — | — |
| 2022-10-20 | $35.74 | $35.74 | 1,051,100 | — | — |
| 2022-10-19 | $36.37 | $36.37 | 358,000 | — | — |
| 2022-10-18 | $37.24 | $37.24 | 390,100 | — | — |
| 2022-10-17 | $37.43 | $37.43 | 461,500 | — | — |
| 2022-10-14 | $36.50 | $36.50 | 427,200 | — | — |
| 2022-10-13 | $36.81 | $36.81 | 487,000 | — | — |
| 2022-10-12 | $36.24 | $36.24 | 408,500 | — | — |
| 2022-10-11 | $35.11 | $35.11 | 485,400 | — | — |
| 2022-10-10 | $35.18 | $35.18 | 395,900 | — | — |
| 2022-10-07 | $35.10 | $35.10 | 358,100 | — | — |
| 2022-10-06 | $36.72 | $36.72 | 519,400 | — | — |
| 2022-10-05 | $35.74 | $35.74 | 635,600 | — | — |
| 2022-10-04 | $35.45 | $35.45 | 721,300 | — | — |
| 2022-10-03 | $33.80 | $33.80 | 823,400 | — | — |
| 2022-09-30 | $32.13 | $32.13 | 802,600 | — | — |
| 2022-09-29 | $31.93 | $31.93 | 1,469,800 | — | — |
| 2022-09-28 | $32.64 | $32.64 | 442,400 | — | — |
| 2022-09-27 | $31.82 | $31.82 | 554,300 | — | — |
| 2022-09-26 | $31.52 | $31.52 | 517,200 | — | — |
| 2022-09-23 | $31.83 | $31.83 | 759,900 | — | — |
| 2022-09-22 | $33.34 | $33.34 | 565,600 | — | — |
| 2022-09-21 | $34.09 | $34.09 | 384,000 | — | — |
| 2022-09-20 | $34.78 | $34.78 | 420,900 | — | — |
| 2022-09-19 | $34.92 | $34.92 | 654,100 | — | — |
| 2022-09-16 | $36.46 | $36.46 | 746,500 | — | — |
| 2022-09-15 | $36.42 | $36.42 | 366,800 | — | — |
| 2022-09-14 | $36.43 | $36.43 | 447,900 | — | — |
| 2022-09-13 | $36.30 | $36.30 | 269,600 | — | — |
| 2022-09-12 | $37.31 | $37.31 | 268,900 | — | — |
| 2022-09-09 | $37.44 | $37.44 | 319,000 | — | — |
| 2022-09-08 | $37.49 | $37.49 | 466,800 | — | — |
| 2022-09-07 | $36.44 | $36.44 | 379,900 | — | — |
| 2022-09-06 | $35.60 | $35.60 | 458,000 | — | — |
| 2022-09-02 | $35.13 | $35.13 | 592,600 | — | — |
| 2022-09-01 | $35.66 | $35.66 | 816,600 | — | — |
| 2022-08-31 | $35.49 | $35.49 | 411,700 | — | — |
| 2022-08-30 | $35.26 | $35.26 | 618,100 | — | — |
| 2022-08-29 | $34.98 | $34.98 | 486,500 | — | — |
| 2022-08-26 | $35.14 | $35.14 | 595,600 | — | — |
| 2022-08-25 | $36.69 | $36.69 | 309,300 | — | — |
| 2022-08-24 | $36.59 | $36.59 | 529,700 | — | — |
| 2022-08-23 | $35.20 | $35.20 | 381,000 | — | — |
| 2022-08-22 | $35.30 | $35.30 | 334,800 | — | — |
| 2022-08-19 | $35.89 | $35.89 | 334,100 | — | — |
| 2022-08-18 | $35.93 | $35.93 | 487,700 | — | — |
| 2022-08-17 | $36.27 | $36.27 | 368,800 | — | — |
| 2022-08-16 | $36.44 | $36.44 | 423,600 | — | — |
| 2022-08-15 | $37.24 | $37.24 | 345,600 | — | — |
| 2022-08-12 | $37.01 | $37.01 | 563,800 | — | — |
| 2022-08-11 | $37.70 | $37.70 | 1,296,000 | — | — |
| 2022-08-10 | $35.69 | $35.69 | 789,300 | — | — |
| 2022-08-09 | $35.13 | $35.13 | 621,000 | — | — |
| 2022-08-08 | $35.21 | $35.21 | 1,056,200 | — | — |
| 2022-08-05 | $35.15 | $35.15 | 622,400 | — | — |
| 2022-08-04 | $36.01 | $36.01 | 492,800 | — | — |
| 2022-08-03 | $35.43 | $35.43 | 836,700 | — | — |
| 2022-08-02 | $34.81 | $34.81 | 707,000 | — | — |
| 2022-08-01 | $35.08 | $35.08 | 969,600 | — | — |
| 2022-07-29 | $35.62 | $35.62 | 412,300 | — | — |
| 2022-07-28 | $35.80 | $35.80 | 776,100 | — | — |
| 2022-07-27 | $36.47 | $36.47 | 1,016,300 | — | — |
| 2022-07-26 | $35.77 | $35.77 | 635,100 | — | — |
| 2022-07-25 | $35.54 | $35.54 | 566,800 | — | — |
| 2022-07-22 | $35.68 | $35.68 | 463,800 | — | — |
| 2022-07-21 | $35.95 | $35.95 | 334,300 | — | — |
| 2022-07-20 | $35.04 | $35.04 | 452,000 | — | — |
| 2022-07-19 | $35.73 | $35.73 | 475,900 | — | — |
| 2022-07-18 | $34.19 | $34.19 | 575,900 | — | — |
| 2022-07-15 | $34.31 | $34.31 | 2,364,700 | — | — |
| 2022-07-14 | $34.09 | $34.09 | 1,430,600 | — | — |
| 2022-07-13 | $33.75 | $33.75 | 596,200 | — | — |
| 2022-07-12 | $33.33 | $33.33 | 406,600 | — | — |
| 2022-07-11 | $33.83 | $33.83 | 444,300 | — | — |
| 2022-07-08 | $34.25 | $34.25 | 332,600 | — | — |
| 2022-07-07 | $33.90 | $33.90 | 582,800 | — | — |
| 2022-07-06 | $33.30 | $33.30 | 567,600 | — | — |
| 2022-07-05 | $33.94 | $33.94 | 481,800 | — | — |
| 2022-07-01 | $33.43 | $33.43 | 324,400 | — | — |
| 2022-06-30 | $32.49 | $32.49 | 475,600 | — | — |
| 2022-06-29 | $31.76 | $31.76 | 307,400 | — | — |
| 2022-06-28 | $31.44 | $31.44 | 356,700 | — | — |
| 2022-06-27 | $32.39 | $32.39 | 396,300 | — | — |
| 2022-06-24 | $32.31 | $32.31 | 568,000 | — | — |
| 2022-06-23 | $31.09 | $31.09 | 515,800 | — | — |
| 2022-06-22 | $30.43 | $30.43 | 484,000 | — | — |
| 2022-06-21 | $29.90 | $29.90 | 666,900 | — | — |
| 2022-06-17 | $28.54 | $28.54 | 1,369,300 | — | — |
| 2022-06-16 | $26.83 | $26.83 | 631,400 | — | — |
| 2022-06-15 | $27.68 | $27.68 | 498,100 | — | — |
| 2022-06-14 | $27.49 | $27.49 | 486,500 | — | — |
| 2022-06-13 | $27.83 | $27.83 | 715,600 | — | — |
| 2022-06-10 | $28.89 | $28.89 | 578,200 | — | — |
| 2022-06-09 | $29.79 | $29.79 | 389,900 | — | — |
| 2022-06-08 | $31.06 | $31.06 | 287,000 | — | — |
| 2022-06-07 | $30.76 | $30.76 | 354,200 | — | — |
| 2022-06-06 | $29.80 | $29.80 | 385,100 | — | — |
| 2022-06-03 | $30.11 | $30.11 | 331,700 | — | — |
| 2022-06-02 | $30.31 | $30.31 | 462,000 | — | — |
| 2022-06-01 | $30.03 | $30.03 | 538,700 | — | — |
| 2022-05-31 | $30.25 | $30.25 | 611,400 | — | — |
| 2022-05-27 | $30.36 | $30.36 | 1,338,100 | — | — |
| 2022-05-26 | $29.81 | $29.81 | 694,900 | — | — |
| 2022-05-25 | $30.00 | $30.00 | 626,100 | — | — |
| 2022-05-24 | $30.53 | $30.53 | 1,909,700 | — | — |
| 2022-05-23 | $30.83 | $30.83 | 353,900 | — | — |
| 2022-05-20 | $31.08 | $31.08 | 531,400 | — | — |
| 2022-05-19 | $30.43 | $30.43 | 519,600 | — | — |
| 2022-05-18 | $29.59 | $29.59 | 940,100 | — | — |
| 2022-05-17 | $30.40 | $30.40 | 936,700 | — | — |
| 2022-05-16 | $29.38 | $29.38 | 689,500 | — | — |
| 2022-05-13 | $29.32 | $29.32 | 758,600 | — | — |
| 2022-05-12 | $28.32 | $28.32 | 1,004,100 | — | — |
| 2022-05-11 | $27.98 | $27.98 | 1,062,400 | — | — |
| 2022-05-10 | $29.44 | $29.44 | 959,000 | — | — |
| 2022-05-09 | $29.16 | $29.16 | 998,300 | — | — |
| 2022-05-06 | $30.81 | $30.81 | 957,200 | — | — |
| 2022-05-05 | $33.32 | $33.32 | 1,837,500 | — | — |
| 2022-05-04 | $33.55 | $33.55 | 824,100 | — | — |
| 2022-05-03 | $34.36 | $34.36 | 402,400 | — | — |
| 2022-05-02 | $34.81 | $34.81 | 383,500 | — | — |
| 2022-04-29 | $35.18 | $35.18 | 387,900 | — | — |
| 2022-04-28 | $35.07 | $35.07 | 510,900 | — | — |
| 2022-04-27 | $35.05 | $35.05 | 587,000 | — | — |
| 2022-04-26 | $34.74 | $34.74 | 551,000 | — | — |
| 2022-04-25 | $36.09 | $36.09 | 819,700 | — | — |
| 2022-04-22 | $36.46 | $36.46 | 419,700 | — | — |
| 2022-04-21 | $37.48 | $37.48 | 405,600 | — | — |
| 2022-04-20 | $38.00 | $38.00 | 495,100 | — | — |
| 2022-04-19 | $37.89 | $37.89 | 864,000 | — | — |
| 2022-04-18 | $36.43 | $36.43 | 722,100 | — | — |
| 2022-04-14 | $36.75 | $36.75 | 432,400 | — | — |
| 2022-04-13 | $37.10 | $37.10 | 870,600 | — | — |
| 2022-04-12 | $36.53 | $36.53 | 1,575,300 | — | — |
| 2022-04-11 | $35.78 | $35.78 | 1,934,300 | — | — |
| 2022-04-08 | $36.72 | $36.72 | 1,011,000 | — | — |
| 2022-04-07 | $38.57 | $38.57 | 401,600 | — | — |
| 2022-04-06 | $37.61 | $37.61 | 409,300 | — | — |
| 2022-04-05 | $38.17 | $38.17 | 413,100 | — | — |
| 2022-04-04 | $37.85 | $37.85 | 326,200 | — | — |
| 2022-04-01 | $36.64 | $36.64 | 264,700 | — | — |
| 2022-03-31 | $36.18 | $36.18 | 224,400 | — | — |
| 2022-03-30 | $36.80 | $36.80 | 409,200 | — | — |
| 2022-03-29 | $35.64 | $35.64 | 587,200 | — | — |
| 2022-03-28 | $36.03 | $36.03 | 507,700 | — | — |
| 2022-03-25 | $35.14 | $35.14 | 368,800 | — | — |
| 2022-03-24 | $35.15 | $35.15 | 290,400 | — | — |
| 2022-03-23 | $34.80 | $34.80 | 316,400 | — | — |
| 2022-03-22 | $35.91 | $35.91 | 281,200 | — | — |
| 2022-03-21 | $35.88 | $35.88 | 659,300 | — | — |
| 2022-03-18 | $36.13 | $36.13 | 1,591,600 | — | — |
| 2022-03-17 | $36.49 | $36.49 | 633,400 | — | — |
| 2022-03-16 | $35.84 | $35.84 | 812,500 | — | — |
| 2022-03-15 | $33.51 | $33.51 | 571,000 | — | — |
| 2022-03-14 | $32.54 | $32.54 | 518,300 | — | — |
| 2022-03-11 | $31.71 | $31.71 | 324,500 | — | — |
| 2022-03-10 | $32.57 | $32.57 | 404,800 | — | — |
| 2022-03-09 | $32.93 | $32.93 | 505,500 | — | — |
| 2022-03-08 | $31.81 | $31.81 | 626,000 | — | — |
| 2022-03-07 | $31.97 | $31.97 | 850,600 | — | — |
| 2022-03-04 | $31.02 | $31.02 | 435,800 | — | — |
| 2022-03-03 | $32.30 | $32.30 | 440,800 | — | — |
| 2022-03-02 | $33.47 | $33.47 | 463,900 | — | — |
| 2022-03-01 | $34.03 | $34.03 | 631,800 | — | — |
| 2022-02-28 | $33.46 | $33.46 | 749,500 | — | — |
| 2022-02-25 | $32.84 | $32.84 | 546,400 | — | — |
| 2022-02-24 | $32.48 | $32.48 | 1,023,400 | — | — |
| 2022-02-23 | $30.96 | $30.96 | 559,600 | — | — |
| 2022-02-22 | $31.15 | $31.15 | 771,700 | — | — |
| 2022-02-18 | $32.20 | $32.20 | 544,800 | — | — |
| 2022-02-17 | $32.68 | $32.68 | 894,500 | — | — |
| 2022-02-16 | $33.54 | $33.54 | 1,109,000 | — | — |
| 2022-02-15 | $33.90 | $33.90 | 995,000 | — | — |
| 2022-02-14 | $32.97 | $32.97 | 611,900 | — | — |
| 2022-02-11 | $33.32 | $33.32 | 582,500 | — | — |
| 2022-02-10 | $34.00 | $34.00 | 586,500 | — | — |
| 2022-02-09 | $34.90 | $34.90 | 803,800 | — | — |
| 2022-02-08 | $34.07 | $34.07 | 663,000 | — | — |
| 2022-02-07 | $35.12 | $35.12 | 296,100 | — | — |
| 2022-02-04 | $34.67 | $34.67 | 414,400 | — | — |
| 2022-02-03 | $34.20 | $34.20 | 865,700 | — | — |
| 2022-02-02 | $34.72 | $34.72 | 666,600 | — | — |
| 2022-02-01 | $34.62 | $34.62 | 835,000 | — | — |
| 2022-01-31 | $34.08 | $34.08 | 1,072,400 | — | — |
| 2022-01-28 | $32.85 | $32.85 | 608,400 | — | — |
| 2022-01-27 | $31.71 | $31.71 | 674,500 | — | — |
| 2022-01-26 | $32.72 | $32.72 | 485,700 | — | — |
| 2022-01-25 | $32.59 | $32.59 | 809,800 | — | — |
| 2022-01-24 | $34.14 | $34.14 | 810,900 | — | — |
| 2022-01-21 | $33.50 | $33.50 | 441,600 | — | — |
| 2022-01-20 | $34.39 | $34.39 | 614,400 | — | — |
| 2022-01-19 | $34.75 | $34.75 | 523,900 | — | — |
| 2022-01-18 | $34.45 | $34.45 | 664,600 | — | — |
| 2022-01-14 | $35.70 | $35.70 | 626,400 | — | — |
| 2022-01-13 | $34.86 | $34.86 | 678,800 | — | — |
| 2022-01-12 | $36.43 | $36.43 | 291,100 | — | — |
| 2022-01-11 | $36.92 | $36.92 | 390,800 | — | — |
| 2022-01-10 | $36.77 | $36.77 | 436,500 | — | — |
| 2022-01-07 | $36.29 | $36.29 | 473,400 | — | — |
| 2022-01-06 | $36.31 | $36.31 | 691,400 | — | — |
| 2022-01-05 | $37.44 | $37.44 | 420,400 | — | — |
| 2022-01-04 | $38.58 | $38.58 | 600,500 | — | — |
| 2022-01-03 | $39.68 | $39.68 | 439,100 | — | — |