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
- 2017-01-04 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 | $38.54 | $38.54 | 396,200 | — | — |
| 2022-12-29 | $38.49 | $38.49 | 507,300 | — | — |
| 2022-12-28 | $37.49 | $37.49 | 417,500 | — | — |
| 2022-12-27 | $38.37 | $38.37 | 280,600 | — | — |
| 2022-12-23 | $38.95 | $38.95 | 457,400 | — | — |
| 2022-12-22 | $38.28 | $38.28 | 612,700 | — | — |
| 2022-12-21 | $39.47 | $39.47 | 493,300 | — | — |
| 2022-12-20 | $39.50 | $39.50 | 616,000 | — | — |
| 2022-12-19 | $39.53 | $39.53 | 725,500 | — | — |
| 2022-12-16 | $40.97 | $40.97 | 1,248,300 | — | — |
| 2022-12-15 | $41.76 | $41.76 | 697,500 | — | — |
| 2022-12-14 | $42.85 | $42.85 | 890,200 | — | — |
| 2022-12-13 | $42.61 | $42.61 | 967,000 | — | — |
| 2022-12-12 | $41.74 | $41.74 | 617,500 | — | — |
| 2022-12-09 | $41.18 | $41.18 | 674,700 | — | — |
| 2022-12-08 | $41.33 | $41.33 | 1,076,500 | — | — |
| 2022-12-07 | $40.54 | $40.54 | 863,000 | — | — |
| 2022-12-06 | $42.14 | $42.14 | 1,198,100 | — | — |
| 2022-12-05 | $42.89 | $42.89 | 553,900 | — | — |
| 2022-12-02 | $43.59 | $43.59 | 587,900 | — | — |
| 2022-12-01 | $43.85 | $43.85 | 1,349,500 | — | — |
| 2022-11-30 | $44.02 | $44.02 | 882,700 | — | — |
| 2022-11-29 | $43.03 | $43.03 | 1,319,300 | — | — |
| 2022-11-28 | $42.33 | $42.33 | 770,400 | — | — |
| 2022-11-25 | $43.12 | $43.12 | 717,600 | — | — |
| 2022-11-23 | $42.07 | $42.07 | 4,516,700 | — | — |
| 2022-11-22 | $42.33 | $42.33 | 2,087,500 | — | — |
| 2022-11-21 | $42.02 | $42.02 | 673,200 | — | — |
| 2022-11-18 | $42.02 | $42.02 | 451,400 | — | — |
| 2022-11-17 | $42.33 | $42.33 | 399,700 | — | — |
| 2022-11-16 | $42.66 | $42.66 | 682,100 | — | — |
| 2022-11-15 | $42.47 | $42.47 | 1,724,500 | — | — |
| 2022-11-14 | $42.96 | $42.96 | 1,889,500 | — | — |
| 2022-11-11 | $43.80 | $43.80 | 1,571,400 | — | — |
| 2022-11-10 | $44.24 | $44.24 | 1,155,600 | — | — |
| 2022-11-09 | $40.19 | $40.19 | 1,115,300 | — | — |
| 2022-11-08 | $37.52 | $37.52 | 564,900 | — | — |
| 2022-11-07 | $36.99 | $36.99 | 584,900 | — | — |
| 2022-11-04 | $37.49 | $37.49 | 490,500 | — | — |
| 2022-11-03 | $36.86 | $36.86 | 539,800 | — | — |
| 2022-11-02 | $37.16 | $37.16 | 592,100 | — | — |
| 2022-11-01 | $39.07 | $39.07 | 300,100 | — | — |
| 2022-10-31 | $39.24 | $39.24 | 423,200 | — | — |
| 2022-10-28 | $38.44 | $38.44 | 301,900 | — | — |
| 2022-10-27 | $37.60 | $37.60 | 344,100 | — | — |
| 2022-10-26 | $38.02 | $38.02 | 387,300 | — | — |
| 2022-10-25 | $37.96 | $37.96 | 477,900 | — | — |
| 2022-10-24 | $37.12 | $37.12 | 451,200 | — | — |
| 2022-10-21 | $37.32 | $37.32 | 758,700 | — | — |
| 2022-10-20 | $37.03 | $37.03 | 245,200 | — | — |
| 2022-10-19 | $37.70 | $37.70 | 488,600 | — | — |
| 2022-10-18 | $37.93 | $37.93 | 425,500 | — | — |
| 2022-10-17 | $37.27 | $37.27 | 492,300 | — | — |
| 2022-10-14 | $36.24 | $36.24 | 432,900 | — | — |
| 2022-10-13 | $36.76 | $36.76 | 445,200 | — | — |
| 2022-10-12 | $35.85 | $35.85 | 357,300 | — | — |
| 2022-10-11 | $35.47 | $35.47 | 484,900 | — | — |
| 2022-10-10 | $35.16 | $35.16 | 615,300 | — | — |
| 2022-10-07 | $35.11 | $35.11 | 426,900 | — | — |
| 2022-10-06 | $35.71 | $35.71 | 317,300 | — | — |
| 2022-10-05 | $36.28 | $36.28 | 473,400 | — | — |
| 2022-10-04 | $35.95 | $35.95 | 626,500 | — | — |
| 2022-10-03 | $33.97 | $33.97 | 1,030,200 | — | — |
| 2022-09-30 | $32.89 | $32.89 | 958,500 | — | — |
| 2022-09-29 | $34.00 | $34.00 | 1,615,400 | — | — |
| 2022-09-28 | $35.17 | $35.17 | 928,800 | — | — |
| 2022-09-27 | $34.45 | $34.45 | 687,900 | — | — |
| 2022-09-26 | $33.65 | $33.65 | 890,100 | — | — |
| 2022-09-23 | $33.97 | $33.97 | 1,027,700 | — | — |
| 2022-09-22 | $35.12 | $35.12 | 637,600 | — | — |
| 2022-09-21 | $37.24 | $37.24 | 552,700 | — | — |
| 2022-09-20 | $38.56 | $38.56 | 380,000 | — | — |
| 2022-09-19 | $38.94 | $38.94 | 497,600 | — | — |
| 2022-09-16 | $38.67 | $38.67 | 1,524,200 | — | — |
| 2022-09-15 | $40.03 | $40.03 | 743,000 | — | — |
| 2022-09-14 | $40.21 | $40.21 | 450,000 | — | — |
| 2022-09-13 | $39.92 | $39.92 | 438,900 | — | — |
| 2022-09-12 | $42.01 | $42.01 | 441,300 | — | — |
| 2022-09-09 | $41.66 | $41.66 | 529,900 | — | — |
| 2022-09-08 | $39.90 | $39.90 | 617,500 | — | — |
| 2022-09-07 | $39.96 | $39.96 | 516,300 | — | — |
| 2022-09-06 | $39.15 | $39.15 | 478,100 | — | — |
| 2022-09-02 | $40.45 | $40.45 | 385,000 | — | — |
| 2022-09-01 | $40.62 | $40.62 | 392,600 | — | — |
| 2022-08-31 | $40.78 | $40.78 | 419,900 | — | — |
| 2022-08-30 | $41.38 | $41.38 | 443,600 | — | — |
| 2022-08-29 | $42.20 | $42.20 | 365,400 | — | — |
| 2022-08-26 | $41.80 | $41.80 | 297,300 | — | — |
| 2022-08-25 | $44.00 | $44.00 | 268,100 | — | — |
| 2022-08-24 | $43.50 | $43.50 | 508,100 | — | — |
| 2022-08-23 | $43.13 | $43.13 | 306,800 | — | — |
| 2022-08-22 | $42.40 | $42.40 | 391,500 | — | — |
| 2022-08-19 | $43.53 | $43.53 | 393,900 | — | — |
| 2022-08-18 | $44.53 | $44.53 | 378,000 | — | — |
| 2022-08-17 | $44.36 | $44.36 | 343,500 | — | — |
| 2022-08-16 | $45.05 | $45.05 | 365,100 | — | — |
| 2022-08-15 | $44.96 | $44.96 | 409,400 | — | — |
| 2022-08-12 | $44.96 | $44.96 | 442,300 | — | — |
| 2022-08-11 | $43.48 | $43.48 | 485,700 | — | — |
| 2022-08-10 | $43.64 | $43.64 | 837,900 | — | — |
| 2022-08-09 | $41.83 | $41.83 | 924,500 | — | — |
| 2022-08-08 | $42.97 | $42.97 | 1,073,100 | — | — |
| 2022-08-05 | $41.94 | $41.94 | 564,000 | — | — |
| 2022-08-04 | $42.66 | $42.66 | 556,700 | — | — |
| 2022-08-03 | $42.35 | $42.35 | 425,500 | — | — |
| 2022-08-02 | $41.26 | $41.26 | 238,700 | — | — |
| 2022-08-01 | $41.62 | $41.62 | 388,500 | — | — |
| 2022-07-29 | $40.77 | $40.77 | 330,100 | — | — |
| 2022-07-28 | $40.76 | $40.76 | 357,200 | — | — |
| 2022-07-27 | $40.91 | $40.91 | 606,700 | — | — |
| 2022-07-26 | $39.39 | $39.39 | 349,100 | — | — |
| 2022-07-25 | $40.16 | $40.16 | 312,400 | — | — |
| 2022-07-22 | $39.77 | $39.77 | 393,800 | — | — |
| 2022-07-21 | $40.22 | $40.22 | 544,800 | — | — |
| 2022-07-20 | $39.59 | $39.59 | 740,700 | — | — |
| 2022-07-19 | $39.38 | $39.38 | 634,700 | — | — |
| 2022-07-18 | $37.85 | $37.85 | 590,000 | — | — |
| 2022-07-15 | $37.48 | $37.48 | 653,300 | — | — |
| 2022-07-14 | $36.62 | $36.62 | 512,800 | — | — |
| 2022-07-13 | $37.22 | $37.22 | 349,300 | — | — |
| 2022-07-12 | $36.96 | $36.96 | 593,800 | — | — |
| 2022-07-11 | $36.75 | $36.75 | 370,400 | — | — |
| 2022-07-08 | $37.50 | $37.50 | 921,400 | — | — |
| 2022-07-07 | $37.50 | $37.50 | 958,300 | — | — |
| 2022-07-06 | $35.28 | $35.28 | 620,700 | — | — |
| 2022-07-05 | $36.49 | $36.49 | 622,300 | — | — |
| 2022-07-01 | $36.36 | $36.36 | 555,900 | — | — |
| 2022-06-30 | $35.73 | $35.73 | 905,100 | — | — |
| 2022-06-29 | $36.49 | $36.49 | 607,700 | — | — |
| 2022-06-28 | $37.37 | $37.37 | 426,700 | — | — |
| 2022-06-27 | $37.73 | $37.73 | 437,500 | — | — |
| 2022-06-24 | $37.73 | $37.73 | 1,029,900 | — | — |
| 2022-06-23 | $34.96 | $34.96 | 1,066,000 | — | — |
| 2022-06-22 | $35.97 | $35.97 | 589,000 | — | — |
| 2022-06-21 | $36.55 | $36.55 | 845,100 | — | — |
| 2022-06-17 | $37.52 | $37.52 | 1,589,500 | — | — |
| 2022-06-16 | $38.09 | $38.09 | 815,800 | — | — |
| 2022-06-15 | $42.00 | $42.00 | 545,000 | — | — |
| 2022-06-14 | $41.26 | $41.26 | 649,300 | — | — |
| 2022-06-13 | $41.02 | $41.02 | 932,100 | — | — |
| 2022-06-10 | $43.50 | $43.50 | 707,000 | — | — |
| 2022-06-09 | $46.12 | $46.12 | 662,500 | — | — |
| 2022-06-08 | $47.66 | $47.66 | 672,400 | — | — |
| 2022-06-07 | $48.23 | $48.23 | 718,200 | — | — |
| 2022-06-06 | $47.30 | $47.30 | 853,400 | — | — |
| 2022-06-03 | $46.32 | $46.32 | 612,200 | — | — |
| 2022-06-02 | $46.60 | $46.60 | 948,700 | — | — |
| 2022-06-01 | $45.41 | $45.41 | 816,600 | — | — |
| 2022-05-31 | $45.75 | $45.75 | 490,000 | — | — |
| 2022-05-27 | $46.11 | $46.11 | 322,400 | — | — |
| 2022-05-26 | $45.10 | $45.10 | 763,700 | — | — |
| 2022-05-25 | $42.41 | $42.41 | 1,102,200 | — | — |
| 2022-05-24 | $40.73 | $40.73 | 1,438,100 | — | — |
| 2022-05-23 | $41.70 | $41.70 | 955,100 | — | — |
| 2022-05-20 | $41.50 | $41.50 | 1,244,800 | — | — |
| 2022-05-19 | $42.25 | $42.25 | 1,026,000 | — | — |
| 2022-05-18 | $42.18 | $42.18 | 840,100 | — | — |
| 2022-05-17 | $44.17 | $44.17 | 852,100 | — | — |
| 2022-05-16 | $43.40 | $43.40 | 708,000 | — | — |
| 2022-05-13 | $44.35 | $44.35 | 1,102,700 | — | — |
| 2022-05-12 | $42.58 | $42.58 | 1,374,500 | — | — |
| 2022-05-11 | $43.83 | $43.83 | 1,450,100 | — | — |
| 2022-05-10 | $44.57 | $44.57 | 2,620,500 | — | — |
| 2022-05-09 | $41.56 | $41.56 | 1,278,500 | — | — |
| 2022-05-06 | $43.70 | $43.70 | 1,967,500 | — | — |
| 2022-05-05 | $43.12 | $43.12 | 711,100 | — | — |
| 2022-05-04 | $45.12 | $45.12 | 977,700 | — | — |
| 2022-05-03 | $45.27 | $45.27 | 1,138,100 | — | — |
| 2022-05-02 | $46.98 | $46.98 | 867,500 | — | — |
| 2022-04-29 | $46.83 | $46.83 | 516,300 | — | — |
| 2022-04-28 | $48.53 | $48.53 | 547,000 | — | — |
| 2022-04-27 | $47.90 | $47.90 | 578,000 | — | — |
| 2022-04-26 | $47.44 | $47.44 | 651,000 | — | — |
| 2022-04-25 | $49.25 | $49.25 | 763,400 | — | — |
| 2022-04-22 | $48.59 | $48.59 | 488,000 | — | — |
| 2022-04-21 | $50.10 | $50.10 | 566,700 | — | — |
| 2022-04-20 | $50.82 | $50.82 | 365,400 | — | — |
| 2022-04-19 | $50.17 | $50.17 | 434,400 | — | — |
| 2022-04-18 | $48.82 | $48.82 | 348,700 | — | — |
| 2022-04-14 | $49.28 | $49.28 | 642,000 | — | — |
| 2022-04-13 | $49.14 | $49.14 | 659,900 | — | — |
| 2022-04-12 | $47.95 | $47.95 | 666,000 | — | — |
| 2022-04-11 | $47.02 | $47.02 | 537,800 | — | — |
| 2022-04-08 | $47.74 | $47.74 | 579,500 | — | — |
| 2022-04-07 | $48.30 | $48.30 | 1,108,500 | — | — |
| 2022-04-06 | $48.01 | $48.01 | 508,300 | — | — |
| 2022-04-05 | $50.49 | $50.49 | 593,400 | — | — |
| 2022-04-04 | $51.92 | $51.92 | 373,700 | — | — |
| 2022-04-01 | $51.94 | $51.94 | 408,000 | — | — |
| 2022-03-31 | $52.01 | $52.01 | 896,700 | — | — |
| 2022-03-30 | $52.91 | $52.91 | 470,200 | — | — |
| 2022-03-29 | $53.49 | $53.49 | 501,400 | — | — |
| 2022-03-28 | $52.23 | $52.23 | 255,100 | — | — |
| 2022-03-25 | $52.88 | $52.88 | 403,200 | — | — |
| 2022-03-24 | $52.86 | $52.86 | 365,500 | — | — |
| 2022-03-23 | $51.51 | $51.51 | 946,300 | — | — |
| 2022-03-22 | $53.24 | $53.24 | 641,500 | — | — |
| 2022-03-21 | $52.28 | $52.28 | 592,900 | — | — |
| 2022-03-18 | $52.59 | $52.59 | 1,045,800 | — | — |
| 2022-03-17 | $51.83 | $51.83 | 658,700 | — | — |
| 2022-03-16 | $52.52 | $52.52 | 584,000 | — | — |
| 2022-03-15 | $49.93 | $49.93 | 398,600 | — | — |
| 2022-03-14 | $48.79 | $48.79 | 436,900 | — | — |
| 2022-03-11 | $49.28 | $49.28 | 439,100 | — | — |
| 2022-03-10 | $49.34 | $49.34 | 421,000 | — | — |
| 2022-03-09 | $47.14 | $47.14 | 672,200 | — | — |
| 2022-03-08 | $46.00 | $46.00 | 1,042,400 | — | — |
| 2022-03-07 | $44.09 | $44.09 | 1,158,600 | — | — |
| 2022-03-04 | $48.50 | $48.50 | 856,600 | — | — |
| 2022-03-03 | $50.09 | $50.09 | 468,800 | — | — |
| 2022-03-02 | $51.11 | $51.11 | 636,600 | — | — |
| 2022-03-01 | $49.30 | $49.30 | 1,325,200 | — | — |
| 2022-02-28 | $51.86 | $51.86 | 1,071,300 | — | — |
| 2022-02-25 | $51.89 | $51.89 | 598,100 | — | — |
| 2022-02-24 | $49.66 | $49.66 | 661,800 | — | — |
| 2022-02-23 | $50.06 | $50.06 | 419,700 | — | — |
| 2022-02-22 | $50.90 | $50.90 | 510,500 | — | — |
| 2022-02-18 | $51.59 | $51.59 | 438,500 | — | — |
| 2022-02-17 | $52.01 | $52.01 | 414,800 | — | — |
| 2022-02-16 | $54.35 | $54.35 | 670,600 | — | — |
| 2022-02-15 | $53.75 | $53.75 | 607,100 | — | — |
| 2022-02-14 | $50.13 | $50.13 | 658,000 | — | — |
| 2022-02-11 | $50.73 | $50.73 | 682,900 | — | — |
| 2022-02-10 | $51.58 | $51.58 | 445,200 | — | — |
| 2022-02-09 | $51.00 | $51.00 | 304,800 | — | — |
| 2022-02-08 | $49.95 | $49.95 | 394,200 | — | — |
| 2022-02-07 | $48.71 | $48.71 | 283,400 | — | — |
| 2022-02-04 | $47.20 | $47.20 | 403,600 | — | — |
| 2022-02-03 | $46.88 | $46.88 | 774,200 | — | — |
| 2022-02-02 | $47.21 | $47.21 | 692,300 | — | — |
| 2022-02-01 | $48.76 | $48.76 | 929,700 | — | — |
| 2022-01-31 | $48.86 | $48.86 | 487,900 | — | — |
| 2022-01-28 | $47.24 | $47.24 | 369,600 | — | — |
| 2022-01-27 | $46.03 | $46.03 | 323,700 | — | — |
| 2022-01-26 | $47.16 | $47.16 | 371,800 | — | — |
| 2022-01-25 | $47.65 | $47.65 | 413,100 | — | — |
| 2022-01-24 | $47.94 | $47.94 | 730,400 | — | — |
| 2022-01-21 | $46.38 | $46.38 | 553,900 | — | — |
| 2022-01-20 | $47.28 | $47.28 | 369,900 | — | — |
| 2022-01-19 | $47.81 | $47.81 | 420,500 | — | — |
| 2022-01-18 | $49.35 | $49.35 | 413,500 | — | — |
| 2022-01-14 | $51.70 | $51.70 | 370,900 | — | — |
| 2022-01-13 | $52.51 | $52.51 | 404,200 | — | — |
| 2022-01-12 | $52.82 | $52.82 | 579,300 | — | — |
| 2022-01-11 | $51.90 | $51.90 | 1,438,000 | — | — |
| 2022-01-10 | $52.49 | $52.49 | 656,200 | — | — |
| 2022-01-07 | $54.33 | $54.33 | 576,900 | — | — |
| 2022-01-06 | $53.40 | $53.40 | 522,500 | — | — |
| 2022-01-05 | $52.41 | $52.41 | 472,800 | — | — |
| 2022-01-04 | $53.96 | $53.96 | 594,200 | — | — |
| 2022-01-03 | $52.33 | $52.33 | 602,300 | — | — |