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
- 2018-04-27 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 | $34.34 | $35.78 | 199,600 | — | — |
| 2022-12-29 | $35.42 | $36.91 | 220,600 | — | — |
| 2022-12-28 | $34.18 | $35.61 | 242,600 | — | — |
| 2022-12-27 | $35.96 | $37.47 | 200,100 | — | — |
| 2022-12-23 | $38.25 | $39.85 | 159,800 | — | — |
| 2022-12-22 | $37.92 | $39.51 | 196,900 | — | — |
| 2022-12-21 | $39.77 | $41.44 | 153,800 | — | — |
| 2022-12-20 | $38.85 | $40.48 | 219,400 | — | — |
| 2022-12-19 | $38.86 | $40.49 | 184,200 | — | — |
| 2022-12-16 | $39.06 | $40.70 | 509,200 | — | — |
| 2022-12-15 | $39.00 | $40.64 | 314,300 | — | — |
| 2022-12-14 | $41.08 | $42.80 | 293,200 | — | — |
| 2022-12-13 | $40.71 | $42.42 | 204,400 | — | — |
| 2022-12-12 | $39.83 | $41.50 | 272,800 | — | — |
| 2022-12-09 | $40.32 | $42.01 | 130,200 | — | — |
| 2022-12-08 | $40.59 | $42.29 | 237,700 | — | — |
| 2022-12-07 | $40.26 | $41.95 | 137,100 | — | — |
| 2022-12-06 | $39.30 | $40.95 | 174,900 | — | — |
| 2022-12-05 | $40.14 | $41.82 | 254,700 | — | — |
| 2022-12-02 | $40.86 | $42.57 | 133,400 | — | — |
| 2022-12-01 | $40.40 | $42.09 | 274,200 | — | — |
| 2022-11-30 | $40.61 | $42.31 | 233,300 | — | — |
| 2022-11-29 | $38.86 | $40.49 | 284,600 | — | — |
| 2022-11-28 | $39.56 | $41.22 | 172,600 | — | — |
| 2022-11-25 | $39.72 | $41.39 | 40,400 | — | — |
| 2022-11-23 | $40.07 | $41.75 | 196,800 | — | — |
| 2022-11-22 | $39.34 | $40.99 | 155,600 | — | — |
| 2022-11-21 | $38.80 | $40.43 | 288,500 | — | — |
| 2022-11-18 | $39.66 | $41.32 | 263,400 | — | — |
| 2022-11-17 | $39.60 | $41.26 | 209,000 | — | — |
| 2022-11-16 | $39.77 | $41.44 | 195,000 | — | — |
| 2022-11-15 | $40.53 | $42.23 | 490,200 | — | — |
| 2022-11-14 | $38.80 | $40.43 | 251,000 | — | — |
| 2022-11-11 | $41.26 | $42.99 | 396,100 | — | — |
| 2022-11-10 | $41.17 | $42.90 | 605,600 | — | — |
| 2022-11-09 | $34.87 | $36.33 | 143,100 | — | — |
| 2022-11-08 | $37.59 | $39.17 | 239,800 | — | — |
| 2022-11-07 | $36.00 | $37.51 | 228,200 | — | — |
| 2022-11-04 | $36.58 | $38.11 | 272,700 | — | — |
| 2022-11-03 | $39.15 | $40.79 | 249,000 | — | — |
| 2022-11-02 | $38.45 | $40.06 | 417,300 | — | — |
| 2022-11-01 | $40.58 | $42.28 | 314,700 | — | — |
| 2022-10-31 | $41.51 | $43.25 | 365,900 | — | — |
| 2022-10-28 | $39.46 | $41.11 | 496,700 | — | — |
| 2022-10-27 | $39.80 | $41.47 | 744,800 | — | — |
| 2022-10-26 | $34.96 | $36.43 | 492,400 | — | — |
| 2022-10-25 | $34.55 | $36.00 | 356,100 | — | — |
| 2022-10-24 | $33.31 | $34.71 | 192,000 | — | — |
| 2022-10-21 | $32.99 | $34.37 | 230,500 | — | — |
| 2022-10-20 | $32.26 | $33.61 | 516,000 | — | — |
| 2022-10-19 | $34.68 | $36.13 | 390,600 | — | — |
| 2022-10-18 | $32.99 | $34.37 | 587,400 | — | — |
| 2022-10-17 | $30.69 | $31.98 | 319,100 | — | — |
| 2022-10-14 | $29.42 | $30.65 | 337,000 | — | — |
| 2022-10-13 | $31.58 | $32.90 | 330,200 | — | — |
| 2022-10-12 | $31.41 | $32.73 | 526,200 | — | — |
| 2022-10-11 | $31.18 | $32.49 | 417,000 | — | — |
| 2022-10-10 | $32.86 | $34.24 | 270,000 | — | — |
| 2022-10-07 | $32.77 | $34.14 | 258,600 | — | — |
| 2022-10-06 | $35.21 | $36.69 | 189,800 | — | — |
| 2022-10-05 | $36.99 | $38.54 | 129,800 | — | — |
| 2022-10-04 | $38.04 | $39.64 | 250,500 | — | — |
| 2022-10-03 | $37.06 | $38.61 | 445,000 | — | — |
| 2022-09-30 | $35.64 | $37.13 | 270,700 | — | — |
| 2022-09-29 | $35.95 | $37.46 | 299,300 | — | — |
| 2022-09-28 | $36.69 | $38.23 | 395,100 | — | — |
| 2022-09-27 | $36.01 | $37.52 | 279,200 | — | — |
| 2022-09-26 | $36.00 | $37.51 | 321,400 | — | — |
| 2022-09-23 | $36.78 | $38.32 | 271,300 | — | — |
| 2022-09-22 | $37.18 | $38.74 | 353,200 | — | — |
| 2022-09-21 | $39.19 | $40.83 | 225,700 | — | — |
| 2022-09-20 | $38.92 | $40.55 | 346,700 | — | — |
| 2022-09-19 | $41.19 | $42.92 | 405,200 | — | — |
| 2022-09-16 | $40.57 | $42.27 | 459,000 | — | — |
| 2022-09-15 | $42.58 | $44.37 | 617,900 | — | — |
| 2022-09-14 | $38.38 | $39.99 | 1,002,900 | — | — |
| 2022-09-13 | $40.00 | $41.68 | 869,900 | — | — |
| 2022-09-12 | $42.28 | $44.05 | 2,456,700 | — | — |
| 2022-09-09 | $54.15 | $56.42 | 196,600 | — | — |
| 2022-09-08 | $52.65 | $54.86 | 128,800 | — | — |
| 2022-09-07 | $50.99 | $53.13 | 124,000 | — | — |
| 2022-09-06 | $48.27 | $50.29 | 201,600 | — | — |
| 2022-09-02 | $48.51 | $50.54 | 136,900 | — | — |
| 2022-09-01 | $49.63 | $51.71 | 280,200 | — | — |
| 2022-08-31 | $52.00 | $54.18 | 215,600 | — | — |
| 2022-08-30 | $50.39 | $52.50 | 298,600 | — | — |
| 2022-08-29 | $51.59 | $53.75 | 277,700 | — | — |
| 2022-08-26 | $55.17 | $57.48 | 218,200 | — | — |
| 2022-08-25 | $62.69 | $65.32 | 221,600 | — | — |
| 2022-08-24 | $60.43 | $62.96 | 221,600 | — | — |
| 2022-08-23 | $60.20 | $62.72 | 137,400 | — | — |
| 2022-08-22 | $59.12 | $61.60 | 237,300 | — | — |
| 2022-08-19 | $61.57 | $64.15 | 359,200 | — | — |
| 2022-08-18 | $68.37 | $71.24 | 173,000 | — | — |
| 2022-08-17 | $66.45 | $69.24 | 164,500 | — | — |
| 2022-08-16 | $70.74 | $73.71 | 198,400 | — | — |
| 2022-08-15 | $69.89 | $72.82 | 174,200 | — | — |
| 2022-08-12 | $67.81 | $70.65 | 217,300 | — | — |
| 2022-08-11 | $65.46 | $68.21 | 336,500 | — | — |
| 2022-08-10 | $61.88 | $64.48 | 286,300 | — | — |
| 2022-08-09 | $57.35 | $59.76 | 418,100 | — | — |
| 2022-08-08 | $58.46 | $60.91 | 378,400 | — | — |
| 2022-08-05 | $57.22 | $59.62 | 451,000 | — | — |
| 2022-08-04 | $60.50 | $63.04 | 280,300 | — | — |
| 2022-08-03 | $60.73 | $63.28 | 332,500 | — | — |
| 2022-08-02 | $59.56 | $62.06 | 273,300 | — | — |
| 2022-08-01 | $55.94 | $58.29 | 322,500 | — | — |
| 2022-07-29 | $56.21 | $58.57 | 397,100 | — | — |
| 2022-07-28 | $59.95 | $62.46 | 1,519,900 | — | — |
| 2022-07-27 | $53.05 | $55.27 | 251,100 | — | — |
| 2022-07-26 | $49.79 | $51.88 | 343,800 | — | — |
| 2022-07-25 | $53.82 | $56.08 | 151,900 | — | — |
| 2022-07-22 | $54.05 | $56.32 | 151,400 | — | — |
| 2022-07-21 | $55.68 | $58.02 | 136,500 | — | — |
| 2022-07-20 | $54.63 | $56.92 | 180,900 | — | — |
| 2022-07-19 | $53.39 | $55.63 | 206,800 | — | — |
| 2022-07-18 | $50.58 | $52.70 | 451,900 | — | — |
| 2022-07-15 | $49.93 | $52.02 | 376,200 | — | — |
| 2022-07-14 | $51.28 | $53.43 | 394,300 | — | — |
| 2022-07-13 | $54.12 | $56.39 | 356,200 | — | — |
| 2022-07-12 | $51.75 | $53.92 | 199,100 | — | — |
| 2022-07-11 | $50.90 | $53.03 | 178,500 | — | — |
| 2022-07-08 | $51.67 | $53.84 | 133,200 | — | — |
| 2022-07-07 | $51.56 | $53.72 | 267,800 | — | — |
| 2022-07-06 | $48.84 | $50.89 | 155,700 | — | — |
| 2022-07-05 | $50.45 | $52.57 | 343,500 | — | — |
| 2022-07-01 | $46.58 | $48.53 | 300,800 | — | — |
| 2022-06-30 | $45.67 | $47.59 | 172,100 | — | — |
| 2022-06-29 | $47.32 | $49.30 | 190,800 | — | — |
| 2022-06-28 | $47.38 | $49.37 | 206,100 | — | — |
| 2022-06-27 | $49.68 | $51.76 | 310,100 | — | — |
| 2022-06-24 | $50.26 | $52.37 | 740,900 | — | — |
| 2022-06-23 | $46.16 | $48.10 | 515,600 | — | — |
| 2022-06-22 | $44.49 | $46.36 | 252,800 | — | — |
| 2022-06-21 | $42.16 | $43.93 | 224,400 | — | — |
| 2022-06-17 | $40.69 | $42.40 | 283,300 | — | — |
| 2022-06-16 | $39.49 | $41.15 | 292,200 | — | — |
| 2022-06-15 | $43.33 | $45.15 | 334,500 | — | — |
| 2022-06-14 | $45.44 | $47.35 | 442,700 | — | — |
| 2022-06-13 | $46.91 | $48.88 | 636,600 | — | — |
| 2022-06-10 | $50.59 | $52.71 | 310,700 | — | — |
| 2022-06-09 | $52.95 | $55.17 | 243,600 | — | — |
| 2022-06-08 | $53.51 | $55.75 | 308,500 | — | — |
| 2022-06-07 | $49.92 | $52.01 | 206,100 | — | — |
| 2022-06-06 | $50.66 | $52.78 | 109,200 | — | — |
| 2022-06-03 | $49.73 | $51.82 | 162,800 | — | — |
| 2022-06-02 | $50.49 | $52.61 | 130,400 | — | — |
| 2022-06-01 | $48.36 | $50.39 | 423,300 | — | — |
| 2022-05-31 | $51.78 | $53.95 | 257,700 | — | — |
| 2022-05-27 | $55.06 | $57.37 | 299,700 | — | — |
| 2022-05-26 | $51.91 | $54.09 | 326,600 | — | — |
| 2022-05-25 | $48.90 | $50.95 | 303,300 | — | — |
| 2022-05-24 | $48.38 | $50.41 | 285,900 | — | — |
| 2022-05-23 | $49.38 | $51.45 | 205,700 | — | — |
| 2022-05-20 | $48.25 | $50.27 | 260,400 | — | — |
| 2022-05-19 | $50.44 | $52.56 | 194,600 | — | — |
| 2022-05-18 | $49.35 | $51.42 | 231,700 | — | — |
| 2022-05-17 | $51.85 | $54.02 | 493,200 | — | — |
| 2022-05-16 | $48.11 | $50.13 | 273,700 | — | — |
| 2022-05-13 | $51.25 | $53.40 | 424,700 | — | — |
| 2022-05-12 | $48.15 | $50.17 | 544,900 | — | — |
| 2022-05-11 | $45.44 | $47.35 | 288,300 | — | — |
| 2022-05-10 | $51.35 | $53.50 | 300,000 | — | — |
| 2022-05-09 | $53.35 | $55.59 | 307,000 | — | — |
| 2022-05-06 | $57.60 | $60.02 | 186,600 | — | — |
| 2022-05-05 | $57.72 | $60.14 | 237,400 | — | — |
| 2022-05-04 | $62.60 | $65.23 | 268,800 | — | — |
| 2022-05-03 | $60.62 | $63.16 | 255,700 | — | — |
| 2022-05-02 | $59.18 | $61.66 | 235,700 | — | — |
| 2022-04-29 | $57.49 | $59.90 | 317,700 | — | — |
| 2022-04-28 | $61.22 | $63.79 | 288,200 | — | — |
| 2022-04-27 | $55.47 | $57.80 | 327,400 | — | — |
| 2022-04-26 | $52.71 | $54.92 | 377,200 | — | — |
| 2022-04-25 | $57.32 | $59.72 | 311,500 | — | — |
| 2022-04-22 | $53.70 | $55.95 | 263,200 | — | — |
| 2022-04-21 | $56.24 | $58.60 | 182,300 | — | — |
| 2022-04-20 | $61.06 | $63.62 | 166,000 | — | — |
| 2022-04-19 | $65.55 | $68.30 | 192,000 | — | — |
| 2022-04-18 | $63.99 | $66.67 | 162,700 | — | — |
| 2022-04-14 | $65.39 | $68.13 | 141,800 | — | — |
| 2022-04-13 | $67.50 | $70.33 | 207,400 | — | — |
| 2022-04-12 | $64.07 | $66.76 | 187,600 | — | — |
| 2022-04-11 | $67.32 | $70.14 | 109,800 | — | — |
| 2022-04-08 | $67.81 | $70.65 | 121,400 | — | — |
| 2022-04-07 | $68.50 | $71.37 | 146,300 | — | — |
| 2022-04-06 | $69.38 | $72.29 | 301,000 | — | — |
| 2022-04-05 | $74.98 | $78.12 | 193,700 | — | — |
| 2022-04-04 | $79.45 | $82.78 | 117,600 | — | — |
| 2022-04-01 | $79.19 | $82.51 | 252,700 | — | — |
| 2022-03-31 | $78.57 | $81.87 | 431,700 | — | — |
| 2022-03-30 | $85.99 | $89.60 | 286,100 | — | — |
| 2022-03-29 | $85.36 | $88.94 | 173,300 | — | — |
| 2022-03-28 | $79.78 | $83.13 | 169,900 | — | — |
| 2022-03-25 | $76.27 | $79.47 | 116,300 | — | — |
| 2022-03-24 | $77.52 | $80.77 | 129,700 | — | — |
| 2022-03-23 | $77.73 | $80.99 | 147,200 | — | — |
| 2022-03-22 | $79.08 | $82.40 | 142,600 | — | — |
| 2022-03-21 | $77.03 | $80.26 | 192,700 | — | — |
| 2022-03-18 | $80.30 | $83.67 | 407,900 | — | — |
| 2022-03-17 | $75.70 | $78.87 | 190,500 | — | — |
| 2022-03-16 | $71.45 | $74.45 | 209,300 | — | — |
| 2022-03-15 | $66.52 | $69.31 | 326,600 | — | — |
| 2022-03-14 | $64.77 | $67.49 | 460,300 | — | — |
| 2022-03-11 | $66.62 | $69.41 | 187,800 | — | — |
| 2022-03-10 | $72.13 | $75.16 | 158,000 | — | — |
| 2022-03-09 | $72.84 | $75.89 | 223,100 | — | — |
| 2022-03-08 | $65.91 | $68.67 | 161,800 | — | — |
| 2022-03-07 | $64.20 | $66.89 | 310,700 | — | — |
| 2022-03-04 | $66.16 | $68.93 | 333,200 | — | — |
| 2022-03-03 | $71.00 | $73.98 | 317,100 | — | — |
| 2022-03-02 | $77.29 | $80.53 | 335,500 | — | — |
| 2022-03-01 | $77.96 | $81.23 | 346,900 | — | — |
| 2022-02-28 | $86.98 | $90.63 | 188,400 | — | — |
| 2022-02-25 | $88.70 | $92.42 | 209,800 | — | — |
| 2022-02-24 | $84.84 | $88.40 | 331,800 | — | — |
| 2022-02-23 | $81.10 | $84.50 | 176,900 | — | — |
| 2022-02-22 | $85.54 | $89.13 | 193,200 | — | — |
| 2022-02-18 | $90.22 | $94.00 | 125,300 | — | — |
| 2022-02-17 | $90.60 | $94.40 | 101,800 | — | — |
| 2022-02-16 | $96.23 | $100.27 | 90,800 | — | — |
| 2022-02-15 | $99.71 | $103.89 | 99,800 | — | — |
| 2022-02-14 | $94.39 | $98.35 | 91,000 | — | — |
| 2022-02-11 | $94.76 | $98.73 | 84,700 | — | — |
| 2022-02-10 | $96.06 | $100.09 | 114,900 | — | — |
| 2022-02-09 | $100.07 | $104.27 | 119,000 | — | — |
| 2022-02-08 | $97.44 | $101.53 | 86,100 | — | — |
| 2022-02-07 | $94.75 | $98.72 | 100,300 | — | — |
| 2022-02-04 | $94.33 | $98.29 | 312,700 | — | — |
| 2022-02-03 | $91.05 | $94.87 | 242,600 | — | — |
| 2022-02-02 | $92.08 | $95.94 | 187,800 | — | — |
| 2022-02-01 | $95.12 | $99.11 | 164,800 | — | — |
| 2022-01-31 | $98.58 | $102.71 | 207,300 | — | — |
| 2022-01-28 | $89.64 | $93.40 | 283,600 | — | — |
| 2022-01-27 | $83.23 | $86.72 | 191,300 | — | — |
| 2022-01-26 | $90.15 | $93.93 | 288,600 | — | — |
| 2022-01-25 | $89.46 | $93.21 | 201,700 | — | — |
| 2022-01-24 | $93.64 | $97.57 | 510,500 | — | — |
| 2022-01-21 | $92.50 | $96.38 | 390,600 | — | — |
| 2022-01-20 | $92.00 | $95.86 | 210,800 | — | — |
| 2022-01-19 | $90.59 | $94.39 | 168,000 | — | — |
| 2022-01-18 | $93.46 | $97.38 | 164,700 | — | — |
| 2022-01-14 | $98.59 | $102.72 | 215,000 | — | — |
| 2022-01-13 | $102.33 | $106.62 | 128,600 | — | — |
| 2022-01-12 | $107.05 | $111.54 | 239,300 | — | — |
| 2022-01-11 | $108.73 | $113.29 | 365,900 | — | — |
| 2022-01-10 | $107.41 | $111.91 | 227,200 | — | — |
| 2022-01-07 | $112.07 | $116.77 | 335,000 | — | — |
| 2022-01-06 | $121.28 | $126.37 | 99,300 | — | — |
| 2022-01-05 | $117.18 | $122.09 | 149,900 | — | — |
| 2022-01-04 | $120.91 | $125.98 | 144,600 | — | — |
| 2022-01-03 | $130.22 | $135.68 | 177,800 | — | — |