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
- 2008-10-08 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 | $40.03 | $47.29 | 8,300 | — | — |
| 2022-12-29 | $40.67 | $48.04 | 4,300 | — | — |
| 2022-12-28 | $40.01 | $47.26 | 3,900 | — | — |
| 2022-12-27 | $40.56 | $47.91 | 3,200 | — | — |
| 2022-12-23 | $40.80 | $48.20 | 2,300 | — | — |
| 2022-12-22 | $40.60 | $47.96 | 5,800 | — | — |
| 2022-12-21 | $40.85 | $48.26 | 10,400 | — | — |
| 2022-12-20 | $40.56 | $47.91 | 4,400 | — | — |
| 2022-12-19 | $40.60 | $47.96 | 7,300 | — | — |
| 2022-12-16 | $40.96 | $48.39 | 41,800 | — | — |
| 2022-12-15 | $40.53 | $47.88 | 6,600 | — | — |
| 2022-12-14 | $41.28 | $48.76 | 16,100 | — | — |
| 2022-12-13 | $42.73 | $50.48 | 25,900 | — | — |
| 2022-12-12 | $42.31 | $49.98 | 8,000 | — | — |
| 2022-12-09 | $41.79 | $49.37 | 7,400 | — | — |
| 2022-12-08 | $42.50 | $50.21 | 4,300 | — | — |
| 2022-12-07 | $42.29 | $49.96 | 5,500 | — | — |
| 2022-12-06 | $42.85 | $50.62 | 38,700 | — | — |
| 2022-12-05 | $41.77 | $49.34 | 12,000 | — | — |
| 2022-12-02 | $42.98 | $50.77 | 5,500 | — | — |
| 2022-12-01 | $43.29 | $51.14 | 8,400 | — | — |
| 2022-11-30 | $42.98 | $50.77 | 9,000 | — | — |
| 2022-11-29 | $42.12 | $49.76 | 5,100 | — | — |
| 2022-11-28 | $42.20 | $49.85 | 10,000 | — | — |
| 2022-11-25 | $42.64 | $50.37 | 2,000 | — | — |
| 2022-11-23 | $42.96 | $50.75 | 5,100 | — | — |
| 2022-11-22 | $42.90 | $50.68 | 8,300 | — | — |
| 2022-11-21 | $42.65 | $50.38 | 4,100 | — | — |
| 2022-11-18 | $42.63 | $50.36 | 11,500 | — | — |
| 2022-11-17 | $42.28 | $49.95 | 10,600 | — | — |
| 2022-11-16 | $41.72 | $49.28 | 3,400 | — | — |
| 2022-11-15 | $41.81 | $49.39 | 6,200 | — | — |
| 2022-11-14 | $42.11 | $49.75 | 9,900 | — | — |
| 2022-11-11 | $42.33 | $50.01 | 12,700 | — | — |
| 2022-11-10 | $43.06 | $50.87 | 16,900 | — | — |
| 2022-11-09 | $41.60 | $49.14 | 7,100 | — | — |
| 2022-11-08 | $41.70 | $49.26 | 7,500 | — | — |
| 2022-11-07 | $42.45 | $50.15 | 10,200 | — | — |
| 2022-11-04 | $42.11 | $49.75 | 14,200 | — | — |
| 2022-11-03 | $41.62 | $49.17 | 12,600 | — | — |
| 2022-11-02 | $41.76 | $49.33 | 11,200 | — | — |
| 2022-11-01 | $42.35 | $50.03 | 4,800 | — | — |
| 2022-10-31 | $42.75 | $50.50 | 8,600 | — | — |
| 2022-10-28 | $42.68 | $50.42 | 10,500 | — | — |
| 2022-10-27 | $41.92 | $49.24 | 8,400 | — | — |
| 2022-10-26 | $41.71 | $48.99 | 9,700 | — | — |
| 2022-10-25 | $41.70 | $48.98 | 10,200 | — | — |
| 2022-10-24 | $40.44 | $47.50 | 39,500 | — | — |
| 2022-10-21 | $40.27 | $47.30 | 11,400 | — | — |
| 2022-10-20 | $40.25 | $47.28 | 5,400 | — | — |
| 2022-10-19 | $41.25 | $48.45 | 15,000 | — | — |
| 2022-10-18 | $41.56 | $48.81 | 6,200 | — | — |
| 2022-10-17 | $41.73 | $49.01 | 11,300 | — | — |
| 2022-10-14 | $40.96 | $48.11 | 7,200 | — | — |
| 2022-10-13 | $40.78 | $47.90 | 13,000 | — | — |
| 2022-10-12 | $39.53 | $46.43 | 6,000 | — | — |
| 2022-10-11 | $39.33 | $46.20 | 8,800 | — | — |
| 2022-10-10 | $39.27 | $46.12 | 3,700 | — | — |
| 2022-10-07 | $39.10 | $45.93 | 7,700 | — | — |
| 2022-10-06 | $40.11 | $47.11 | 8,200 | — | — |
| 2022-10-05 | $40.02 | $47.01 | 15,100 | — | — |
| 2022-10-04 | $39.82 | $46.77 | 16,300 | — | — |
| 2022-10-03 | $39.48 | $46.37 | 7,800 | — | — |
| 2022-09-30 | $38.99 | $45.80 | 25,100 | — | — |
| 2022-09-29 | $39.03 | $45.84 | 11,700 | — | — |
| 2022-09-28 | $39.20 | $46.04 | 9,500 | — | — |
| 2022-09-27 | $38.75 | $45.51 | 16,300 | — | — |
| 2022-09-26 | $39.09 | $45.91 | 15,000 | — | — |
| 2022-09-23 | $38.75 | $45.51 | 14,000 | — | — |
| 2022-09-22 | $38.84 | $45.62 | 17,000 | — | — |
| 2022-09-21 | $39.01 | $45.82 | 9,400 | — | — |
| 2022-09-20 | $38.83 | $45.61 | 15,700 | — | — |
| 2022-09-19 | $38.45 | $45.16 | 7,800 | — | — |
| 2022-09-16 | $38.05 | $44.69 | 33,600 | — | — |
| 2022-09-15 | $37.52 | $44.07 | 18,500 | — | — |
| 2022-09-14 | $37.18 | $43.67 | 22,800 | — | — |
| 2022-09-13 | $36.77 | $43.19 | 10,900 | — | — |
| 2022-09-12 | $38.33 | $45.02 | 13,600 | — | — |
| 2022-09-09 | $37.90 | $44.52 | 9,100 | — | — |
| 2022-09-08 | $37.70 | $44.28 | 6,100 | — | — |
| 2022-09-07 | $38.05 | $44.69 | 8,100 | — | — |
| 2022-09-06 | $37.60 | $44.16 | 10,400 | — | — |
| 2022-09-02 | $37.93 | $44.55 | 5,800 | — | — |
| 2022-09-01 | $38.58 | $45.31 | 7,400 | — | — |
| 2022-08-31 | $39.04 | $45.85 | 7,500 | — | — |
| 2022-08-30 | $39.53 | $46.43 | 5,900 | — | — |
| 2022-08-29 | $39.82 | $46.77 | 5,300 | — | — |
| 2022-08-26 | $40.20 | $47.22 | 6,300 | — | — |
| 2022-08-25 | $41.09 | $48.26 | 7,800 | — | — |
| 2022-08-24 | $40.07 | $47.06 | 10,200 | — | — |
| 2022-08-23 | $40.82 | $47.95 | 12,900 | — | — |
| 2022-08-22 | $41.13 | $48.31 | 20,800 | — | — |
| 2022-08-19 | $41.93 | $49.25 | 20,600 | — | — |
| 2022-08-18 | $43.17 | $50.71 | 9,600 | — | — |
| 2022-08-17 | $42.83 | $50.31 | 17,300 | — | — |
| 2022-08-16 | $42.56 | $49.99 | 5,800 | — | — |
| 2022-08-15 | $42.39 | $49.79 | 12,700 | — | — |
| 2022-08-12 | $41.98 | $49.31 | 16,200 | — | — |
| 2022-08-11 | $41.58 | $48.84 | 28,300 | — | — |
| 2022-08-10 | $40.89 | $48.03 | 15,500 | — | — |
| 2022-08-09 | $40.13 | $47.13 | 6,200 | — | — |
| 2022-08-08 | $39.95 | $46.92 | 17,500 | — | — |
| 2022-08-05 | $39.32 | $46.18 | 11,700 | — | — |
| 2022-08-04 | $38.90 | $45.42 | 11,100 | — | — |
| 2022-08-03 | $38.85 | $45.36 | 14,400 | — | — |
| 2022-08-02 | $38.10 | $44.49 | 4,200 | — | — |
| 2022-08-01 | $38.24 | $44.65 | 9,400 | — | — |
| 2022-07-29 | $37.67 | $43.98 | 18,700 | — | — |
| 2022-07-28 | $37.91 | $44.26 | 8,000 | — | — |
| 2022-07-27 | $38.28 | $44.70 | 8,300 | — | — |
| 2022-07-26 | $37.50 | $43.79 | 5,900 | — | — |
| 2022-07-25 | $37.45 | $43.73 | 9,900 | — | — |
| 2022-07-22 | $37.00 | $43.20 | 19,100 | — | — |
| 2022-07-21 | $37.01 | $43.21 | 9,600 | — | — |
| 2022-07-20 | $36.93 | $43.12 | 7,500 | — | — |
| 2022-07-19 | $36.47 | $42.58 | 5,700 | — | — |
| 2022-07-18 | $35.67 | $41.65 | 7,600 | — | — |
| 2022-07-15 | $35.67 | $41.65 | 15,200 | — | — |
| 2022-07-14 | $34.75 | $40.57 | 13,400 | — | — |
| 2022-07-13 | $35.09 | $40.97 | 11,300 | — | — |
| 2022-07-12 | $35.40 | $41.33 | 7,100 | — | — |
| 2022-07-11 | $35.40 | $41.33 | 8,000 | — | — |
| 2022-07-08 | $35.83 | $41.84 | 22,100 | — | — |
| 2022-07-07 | $35.70 | $41.68 | 10,700 | — | — |
| 2022-07-06 | $35.54 | $41.50 | 5,900 | — | — |
| 2022-07-05 | $35.53 | $41.49 | 11,400 | — | — |
| 2022-07-01 | $34.87 | $40.71 | 16,800 | — | — |
| 2022-06-30 | $34.13 | $39.85 | 16,800 | — | — |
| 2022-06-29 | $34.04 | $39.75 | 7,000 | — | — |
| 2022-06-28 | $34.39 | $40.15 | 9,600 | — | — |
| 2022-06-27 | $34.75 | $40.57 | 9,400 | — | — |
| 2022-06-24 | $34.98 | $40.84 | 45,800 | — | — |
| 2022-06-23 | $34.81 | $40.64 | 10,500 | — | — |
| 2022-06-22 | $34.94 | $40.80 | 10,500 | — | — |
| 2022-06-21 | $35.02 | $40.89 | 8,100 | — | — |
| 2022-06-17 | $34.04 | $39.75 | 20,200 | — | — |
| 2022-06-16 | $33.84 | $39.51 | 14,100 | — | — |
| 2022-06-15 | $34.46 | $40.24 | 12,800 | — | — |
| 2022-06-14 | $34.20 | $39.93 | 14,100 | — | — |
| 2022-06-13 | $34.25 | $39.99 | 11,700 | — | — |
| 2022-06-10 | $34.87 | $40.71 | 17,600 | — | — |
| 2022-06-09 | $35.32 | $41.24 | 14,200 | — | — |
| 2022-06-08 | $35.68 | $41.66 | 16,900 | — | — |
| 2022-06-07 | $35.51 | $41.46 | 10,900 | — | — |
| 2022-06-06 | $35.00 | $40.87 | 28,800 | — | — |
| 2022-06-03 | $35.43 | $41.37 | 6,900 | — | — |
| 2022-06-02 | $36.19 | $42.26 | 12,800 | — | — |
| 2022-06-01 | $35.60 | $41.57 | 22,600 | — | — |
| 2022-05-31 | $34.39 | $40.15 | 11,600 | — | — |
| 2022-05-27 | $34.88 | $40.73 | 7,100 | — | — |
| 2022-05-26 | $34.26 | $40.00 | 16,300 | — | — |
| 2022-05-25 | $33.99 | $39.69 | 12,000 | — | — |
| 2022-05-24 | $33.95 | $39.64 | 9,800 | — | — |
| 2022-05-23 | $34.01 | $39.71 | 10,300 | — | — |
| 2022-05-20 | $33.52 | $39.14 | 13,400 | — | — |
| 2022-05-19 | $33.45 | $39.06 | 18,800 | — | — |
| 2022-05-18 | $34.35 | $40.11 | 11,700 | — | — |
| 2022-05-17 | $35.25 | $41.16 | 7,400 | — | — |
| 2022-05-16 | $34.46 | $40.24 | 6,400 | — | — |
| 2022-05-13 | $34.51 | $40.29 | 24,900 | — | — |
| 2022-05-12 | $34.86 | $40.70 | 25,200 | — | — |
| 2022-05-11 | $35.69 | $41.67 | 28,200 | — | — |
| 2022-05-10 | $34.94 | $40.80 | 8,400 | — | — |
| 2022-05-09 | $35.58 | $41.54 | 18,800 | — | — |
| 2022-05-06 | $35.24 | $41.15 | 12,000 | — | — |
| 2022-05-05 | $35.90 | $41.65 | 11,600 | — | — |
| 2022-05-04 | $37.03 | $42.96 | 13,400 | — | — |
| 2022-05-03 | $36.33 | $42.15 | 9,300 | — | — |
| 2022-05-02 | $36.83 | $42.73 | 32,800 | — | — |
| 2022-04-29 | $38.33 | $44.47 | 17,300 | — | — |
| 2022-04-28 | $39.60 | $45.94 | 10,800 | — | — |
| 2022-04-27 | $39.21 | $45.49 | 23,000 | — | — |
| 2022-04-26 | $40.16 | $46.59 | 21,100 | — | — |
| 2022-04-25 | $40.92 | $47.47 | 29,500 | — | — |
| 2022-04-22 | $40.88 | $47.43 | 13,500 | — | — |
| 2022-04-21 | $41.25 | $47.86 | 12,200 | — | — |
| 2022-04-20 | $41.39 | $48.02 | 16,100 | — | — |
| 2022-04-19 | $40.89 | $47.44 | 23,500 | — | — |
| 2022-04-18 | $40.16 | $46.59 | 11,500 | — | — |
| 2022-04-14 | $40.14 | $46.57 | 22,800 | — | — |
| 2022-04-13 | $39.84 | $46.22 | 18,300 | — | — |
| 2022-04-12 | $40.05 | $46.46 | 9,700 | — | — |
| 2022-04-11 | $39.96 | $46.36 | 16,000 | — | — |
| 2022-04-08 | $39.69 | $46.05 | 22,100 | — | — |
| 2022-04-07 | $39.80 | $46.17 | 20,300 | — | — |
| 2022-04-06 | $40.28 | $46.73 | 26,400 | — | — |
| 2022-04-05 | $40.21 | $46.65 | 55,500 | — | — |
| 2022-04-04 | $40.51 | $47.00 | 19,000 | — | — |
| 2022-04-01 | $40.91 | $47.46 | 28,500 | — | — |
| 2022-03-31 | $40.79 | $47.32 | 18,900 | — | — |
| 2022-03-30 | $40.71 | $47.23 | 20,600 | — | — |
| 2022-03-29 | $40.92 | $47.47 | 15,100 | — | — |
| 2022-03-28 | $40.50 | $46.99 | 31,800 | — | — |
| 2022-03-25 | $40.47 | $46.95 | 22,200 | — | — |
| 2022-03-24 | $39.98 | $46.38 | 11,600 | — | — |
| 2022-03-23 | $39.58 | $45.92 | 22,200 | — | — |
| 2022-03-22 | $39.98 | $46.38 | 14,100 | — | — |
| 2022-03-21 | $39.19 | $45.47 | 6,700 | — | — |
| 2022-03-18 | $39.90 | $46.29 | 42,100 | — | — |
| 2022-03-17 | $39.70 | $46.06 | 12,900 | — | — |
| 2022-03-16 | $39.40 | $45.71 | 14,500 | — | — |
| 2022-03-15 | $39.26 | $45.55 | 9,900 | — | — |
| 2022-03-14 | $39.16 | $45.43 | 9,100 | — | — |
| 2022-03-11 | $38.96 | $45.20 | 8,000 | — | — |
| 2022-03-10 | $38.65 | $44.84 | 12,800 | — | — |
| 2022-03-09 | $38.63 | $44.82 | 12,200 | — | — |
| 2022-03-08 | $38.50 | $44.66 | 8,600 | — | — |
| 2022-03-07 | $38.65 | $44.84 | 13,100 | — | — |
| 2022-03-04 | $39.61 | $45.95 | 16,600 | — | — |
| 2022-03-03 | $39.88 | $46.27 | 15,300 | — | — |
| 2022-03-02 | $39.47 | $45.79 | 12,600 | — | — |
| 2022-03-01 | $38.02 | $44.11 | 23,300 | — | — |
| 2022-02-28 | $39.21 | $45.49 | 21,400 | — | — |
| 2022-02-25 | $39.71 | $46.07 | 11,100 | — | — |
| 2022-02-24 | $38.77 | $44.98 | 13,500 | — | — |
| 2022-02-23 | $39.88 | $46.27 | 9,400 | — | — |
| 2022-02-22 | $40.38 | $46.85 | 12,800 | — | — |
| 2022-02-18 | $40.23 | $46.67 | 17,000 | — | — |
| 2022-02-17 | $39.89 | $46.28 | 16,300 | — | — |
| 2022-02-16 | $40.81 | $47.34 | 10,300 | — | — |
| 2022-02-15 | $40.50 | $46.99 | 11,300 | — | — |
| 2022-02-14 | $39.86 | $46.24 | 15,200 | — | — |
| 2022-02-11 | $40.32 | $46.78 | 12,200 | — | — |
| 2022-02-10 | $40.37 | $46.83 | 23,900 | — | — |
| 2022-02-09 | $41.03 | $47.60 | 18,600 | — | — |
| 2022-02-08 | $40.68 | $47.19 | 13,300 | — | — |
| 2022-02-07 | $40.18 | $46.61 | 11,100 | — | — |
| 2022-02-04 | $40.25 | $46.70 | 12,100 | — | — |
| 2022-02-03 | $40.27 | $46.45 | 21,000 | — | — |
| 2022-02-02 | $39.33 | $45.37 | 17,000 | — | — |
| 2022-02-01 | $40.02 | $46.16 | 20,600 | — | — |
| 2022-01-31 | $38.85 | $44.81 | 27,900 | — | — |
| 2022-01-28 | $38.90 | $44.87 | 14,800 | — | — |
| 2022-01-27 | $39.96 | $46.09 | 13,200 | — | — |
| 2022-01-26 | $41.14 | $47.46 | 41,000 | — | — |
| 2022-01-25 | $42.94 | $49.53 | 15,900 | — | — |
| 2022-01-24 | $43.77 | $50.49 | 20,000 | — | — |
| 2022-01-21 | $42.66 | $49.21 | 23,400 | — | — |
| 2022-01-20 | $43.11 | $49.73 | 12,800 | — | — |
| 2022-01-19 | $43.60 | $50.29 | 10,100 | — | — |
| 2022-01-18 | $44.03 | $50.79 | 14,500 | — | — |
| 2022-01-14 | $44.20 | $50.98 | 6,500 | — | — |
| 2022-01-13 | $44.22 | $51.01 | 8,000 | — | — |
| 2022-01-12 | $43.47 | $50.14 | 18,500 | — | — |
| 2022-01-11 | $44.31 | $51.11 | 11,400 | — | — |
| 2022-01-10 | $45.11 | $52.03 | 12,000 | — | — |
| 2022-01-07 | $45.20 | $52.14 | 38,300 | — | — |
| 2022-01-06 | $43.96 | $50.71 | 33,200 | — | — |
| 2022-01-05 | $42.46 | $48.98 | 21,100 | — | — |
| 2022-01-04 | $42.56 | $49.09 | 25,600 | — | — |
| 2022-01-03 | $41.92 | $48.35 | 15,100 | — | — |