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
- 2019-05-28 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 | $39.99 | $45.67 | 458,600 | — | — |
| 2022-12-29 | $39.67 | $45.31 | 236,200 | — | — |
| 2022-12-28 | $38.83 | $44.35 | 276,700 | — | — |
| 2022-12-27 | $39.56 | $45.18 | 212,200 | — | — |
| 2022-12-23 | $39.58 | $45.21 | 225,200 | — | — |
| 2022-12-22 | $39.07 | $44.62 | 336,700 | — | — |
| 2022-12-21 | $39.05 | $44.60 | 482,400 | — | — |
| 2022-12-20 | $38.69 | $44.19 | 448,100 | — | — |
| 2022-12-19 | $39.62 | $45.25 | 611,700 | — | — |
| 2022-12-16 | $40.02 | $45.71 | 4,214,200 | — | — |
| 2022-12-15 | $40.41 | $46.15 | 329,800 | — | — |
| 2022-12-14 | $42.45 | $48.48 | 291,200 | — | — |
| 2022-12-13 | $42.60 | $48.65 | 391,700 | — | — |
| 2022-12-12 | $43.46 | $49.64 | 423,200 | — | — |
| 2022-12-09 | $41.74 | $47.67 | 328,500 | — | — |
| 2022-12-08 | $42.37 | $48.39 | 270,800 | — | — |
| 2022-12-07 | $43.18 | $48.77 | 341,400 | — | — |
| 2022-12-06 | $43.09 | $48.67 | 288,200 | — | — |
| 2022-12-05 | $43.71 | $49.37 | 278,500 | — | — |
| 2022-12-02 | $44.79 | $50.59 | 297,000 | — | — |
| 2022-12-01 | $44.74 | $50.53 | 340,200 | — | — |
| 2022-11-30 | $43.45 | $49.07 | 381,800 | — | — |
| 2022-11-29 | $42.84 | $48.39 | 288,200 | — | — |
| 2022-11-28 | $43.99 | $49.68 | 365,000 | — | — |
| 2022-11-25 | $44.65 | $50.43 | 195,700 | — | — |
| 2022-11-23 | $44.08 | $49.79 | 367,000 | — | — |
| 2022-11-22 | $43.86 | $49.54 | 426,700 | — | — |
| 2022-11-21 | $41.93 | $47.36 | 464,000 | — | — |
| 2022-11-18 | $42.53 | $48.03 | 533,200 | — | — |
| 2022-11-17 | $42.38 | $47.87 | 507,700 | — | — |
| 2022-11-16 | $41.60 | $46.98 | 385,000 | — | — |
| 2022-11-15 | $43.19 | $48.78 | 547,700 | — | — |
| 2022-11-14 | $41.38 | $46.74 | 431,900 | — | — |
| 2022-11-11 | $41.00 | $46.31 | 507,100 | — | — |
| 2022-11-10 | $38.14 | $43.08 | 537,000 | — | — |
| 2022-11-09 | $35.44 | $40.03 | 558,700 | — | — |
| 2022-11-08 | $37.54 | $42.40 | 660,400 | — | — |
| 2022-11-07 | $37.30 | $42.13 | 1,116,300 | — | — |
| 2022-11-04 | $37.95 | $42.86 | 864,200 | — | — |
| 2022-11-03 | $37.85 | $42.75 | 870,500 | — | — |
| 2022-11-02 | $34.26 | $38.69 | 580,200 | — | — |
| 2022-11-01 | $35.88 | $40.52 | 286,300 | — | — |
| 2022-10-31 | $35.70 | $40.32 | 378,200 | — | — |
| 2022-10-28 | $36.79 | $41.55 | 488,100 | — | — |
| 2022-10-27 | $37.10 | $41.90 | 581,200 | — | — |
| 2022-10-26 | $36.43 | $41.15 | 395,800 | — | — |
| 2022-10-25 | $36.87 | $41.64 | 346,400 | — | — |
| 2022-10-24 | $35.34 | $39.91 | 363,600 | — | — |
| 2022-10-21 | $34.90 | $39.42 | 321,800 | — | — |
| 2022-10-20 | $33.77 | $38.14 | 425,200 | — | — |
| 2022-10-19 | $34.38 | $38.83 | 476,400 | — | — |
| 2022-10-18 | $35.74 | $40.37 | 540,400 | — | — |
| 2022-10-17 | $35.02 | $39.55 | 447,300 | — | — |
| 2022-10-14 | $34.67 | $39.16 | 382,800 | — | — |
| 2022-10-13 | $34.86 | $39.37 | 459,500 | — | — |
| 2022-10-12 | $33.71 | $38.07 | 479,500 | — | — |
| 2022-10-11 | $33.86 | $38.24 | 594,500 | — | — |
| 2022-10-10 | $33.18 | $37.47 | 495,900 | — | — |
| 2022-10-07 | $32.40 | $36.59 | 837,900 | — | — |
| 2022-10-06 | $35.48 | $40.07 | 378,100 | — | — |
| 2022-10-05 | $35.72 | $40.34 | 767,800 | — | — |
| 2022-10-04 | $35.88 | $40.52 | 658,000 | — | — |
| 2022-10-03 | $35.62 | $40.23 | 373,900 | — | — |
| 2022-09-30 | $33.61 | $37.96 | 775,400 | — | — |
| 2022-09-29 | $34.23 | $38.66 | 409,300 | — | — |
| 2022-09-28 | $35.72 | $40.34 | 285,800 | — | — |
| 2022-09-27 | $35.44 | $40.03 | 515,200 | — | — |
| 2022-09-26 | $34.62 | $39.10 | 326,000 | — | — |
| 2022-09-23 | $35.19 | $39.74 | 352,900 | — | — |
| 2022-09-22 | $36.55 | $41.28 | 389,100 | — | — |
| 2022-09-21 | $36.38 | $41.09 | 508,700 | — | — |
| 2022-09-20 | $37.73 | $42.61 | 629,500 | — | — |
| 2022-09-19 | $37.71 | $42.59 | 389,900 | — | — |
| 2022-09-16 | $36.23 | $40.92 | 863,500 | — | — |
| 2022-09-15 | $36.33 | $41.03 | 352,800 | — | — |
| 2022-09-14 | $36.15 | $40.83 | 307,000 | — | — |
| 2022-09-13 | $36.56 | $41.29 | 374,900 | — | — |
| 2022-09-12 | $37.95 | $42.86 | 340,800 | — | — |
| 2022-09-09 | $36.68 | $41.43 | 370,500 | — | — |
| 2022-09-08 | $35.66 | $40.28 | 714,800 | — | — |
| 2022-09-07 | $36.32 | $40.50 | 402,600 | — | — |
| 2022-09-06 | $35.65 | $39.75 | 393,700 | — | — |
| 2022-09-02 | $36.71 | $40.94 | 380,900 | — | — |
| 2022-09-01 | $37.62 | $41.95 | 351,700 | — | — |
| 2022-08-31 | $37.23 | $41.52 | 403,100 | — | — |
| 2022-08-30 | $38.28 | $42.69 | 287,300 | — | — |
| 2022-08-29 | $38.26 | $42.66 | 245,500 | — | — |
| 2022-08-26 | $39.00 | $43.49 | 442,500 | — | — |
| 2022-08-25 | $41.44 | $46.21 | 271,800 | — | — |
| 2022-08-24 | $39.76 | $44.34 | 280,000 | — | — |
| 2022-08-23 | $40.03 | $44.64 | 340,300 | — | — |
| 2022-08-22 | $40.02 | $44.63 | 372,500 | — | — |
| 2022-08-19 | $40.90 | $45.61 | 323,500 | — | — |
| 2022-08-18 | $41.86 | $46.68 | 274,800 | — | — |
| 2022-08-17 | $41.44 | $46.21 | 303,900 | — | — |
| 2022-08-16 | $42.31 | $47.18 | 408,900 | — | — |
| 2022-08-15 | $39.99 | $44.59 | 315,000 | — | — |
| 2022-08-12 | $40.41 | $45.06 | 318,900 | — | — |
| 2022-08-11 | $39.94 | $44.54 | 323,300 | — | — |
| 2022-08-10 | $38.81 | $43.28 | 412,200 | — | — |
| 2022-08-09 | $37.46 | $41.77 | 524,700 | — | — |
| 2022-08-08 | $39.73 | $44.30 | 515,400 | — | — |
| 2022-08-05 | $38.64 | $43.09 | 417,800 | — | — |
| 2022-08-04 | $39.37 | $43.90 | 877,600 | — | — |
| 2022-08-03 | $37.85 | $42.21 | 328,200 | — | — |
| 2022-08-02 | $36.94 | $41.19 | 345,400 | — | — |
| 2022-08-01 | $37.04 | $41.30 | 236,900 | — | — |
| 2022-07-29 | $36.50 | $40.70 | 357,700 | — | — |
| 2022-07-28 | $36.33 | $40.51 | 282,600 | — | — |
| 2022-07-27 | $35.04 | $39.07 | 479,300 | — | — |
| 2022-07-26 | $33.20 | $37.02 | 833,700 | — | — |
| 2022-07-25 | $37.15 | $41.43 | 279,500 | — | — |
| 2022-07-22 | $38.17 | $42.56 | 263,100 | — | — |
| 2022-07-21 | $37.36 | $41.66 | 280,000 | — | — |
| 2022-07-20 | $37.77 | $42.12 | 337,600 | — | — |
| 2022-07-19 | $37.57 | $41.90 | 310,100 | — | — |
| 2022-07-18 | $36.39 | $40.58 | 365,000 | — | — |
| 2022-07-15 | $35.22 | $39.27 | 358,100 | — | — |
| 2022-07-14 | $35.27 | $39.33 | 333,100 | — | — |
| 2022-07-13 | $34.82 | $38.83 | 318,800 | — | — |
| 2022-07-12 | $34.62 | $38.61 | 358,300 | — | — |
| 2022-07-11 | $34.31 | $38.26 | 699,800 | — | — |
| 2022-07-08 | $33.51 | $37.37 | 324,100 | — | — |
| 2022-07-07 | $33.93 | $37.84 | 313,900 | — | — |
| 2022-07-06 | $32.94 | $36.73 | 304,100 | — | — |
| 2022-07-05 | $33.52 | $37.38 | 397,400 | — | — |
| 2022-07-01 | $32.72 | $36.49 | 353,700 | — | — |
| 2022-06-30 | $33.37 | $37.21 | 612,100 | — | — |
| 2022-06-29 | $33.66 | $37.54 | 377,600 | — | — |
| 2022-06-28 | $33.77 | $37.66 | 316,700 | — | — |
| 2022-06-27 | $34.22 | $38.16 | 303,600 | — | — |
| 2022-06-24 | $33.75 | $37.64 | 790,800 | — | — |
| 2022-06-23 | $33.25 | $37.08 | 386,100 | — | — |
| 2022-06-22 | $32.84 | $36.62 | 584,700 | — | — |
| 2022-06-21 | $32.62 | $36.38 | 476,100 | — | — |
| 2022-06-17 | $32.23 | $35.94 | 1,105,600 | — | — |
| 2022-06-16 | $31.56 | $35.19 | 481,500 | — | — |
| 2022-06-15 | $33.62 | $37.49 | 463,000 | — | — |
| 2022-06-14 | $33.64 | $37.51 | 468,000 | — | — |
| 2022-06-13 | $34.00 | $37.91 | 596,700 | — | — |
| 2022-06-10 | $35.37 | $39.44 | 895,900 | — | — |
| 2022-06-09 | $38.36 | $42.78 | 664,800 | — | — |
| 2022-06-08 | $38.78 | $42.73 | 671,200 | — | — |
| 2022-06-07 | $40.05 | $44.13 | 489,300 | — | — |
| 2022-06-06 | $40.23 | $44.33 | 337,100 | — | — |
| 2022-06-03 | $40.25 | $44.35 | 381,400 | — | — |
| 2022-06-02 | $40.30 | $44.41 | 401,900 | — | — |
| 2022-06-01 | $39.68 | $43.72 | 507,300 | — | — |
| 2022-05-31 | $40.07 | $44.15 | 404,100 | — | — |
| 2022-05-27 | $39.86 | $43.92 | 199,100 | — | — |
| 2022-05-26 | $39.13 | $43.12 | 342,300 | — | — |
| 2022-05-25 | $38.12 | $42.00 | 579,600 | — | — |
| 2022-05-24 | $36.56 | $40.29 | 468,600 | — | — |
| 2022-05-23 | $37.98 | $41.85 | 612,800 | — | — |
| 2022-05-20 | $36.23 | $39.92 | 868,500 | — | — |
| 2022-05-19 | $37.24 | $41.03 | 672,500 | — | — |
| 2022-05-18 | $37.26 | $41.06 | 1,394,400 | — | — |
| 2022-05-17 | $41.80 | $46.06 | 1,098,600 | — | — |
| 2022-05-16 | $42.48 | $46.81 | 486,300 | — | — |
| 2022-05-13 | $42.61 | $46.95 | 347,400 | — | — |
| 2022-05-12 | $41.67 | $45.92 | 381,400 | — | — |
| 2022-05-11 | $40.39 | $44.51 | 471,000 | — | — |
| 2022-05-10 | $41.15 | $45.34 | 427,300 | — | — |
| 2022-05-09 | $42.24 | $46.54 | 521,700 | — | — |
| 2022-05-06 | $42.35 | $46.67 | 882,100 | — | — |
| 2022-05-05 | $41.04 | $45.22 | 721,000 | — | — |
| 2022-05-04 | $41.15 | $45.34 | 476,100 | — | — |
| 2022-05-03 | $40.82 | $44.98 | 420,300 | — | — |
| 2022-05-02 | $40.75 | $44.90 | 487,200 | — | — |
| 2022-04-29 | $39.73 | $43.78 | 489,200 | — | — |
| 2022-04-28 | $41.16 | $45.35 | 336,400 | — | — |
| 2022-04-27 | $40.03 | $44.11 | 576,700 | — | — |
| 2022-04-26 | $40.28 | $44.38 | 519,700 | — | — |
| 2022-04-25 | $41.47 | $45.70 | 609,200 | — | — |
| 2022-04-22 | $40.94 | $45.11 | 498,300 | — | — |
| 2022-04-21 | $42.42 | $46.74 | 676,800 | — | — |
| 2022-04-20 | $42.65 | $47.00 | 477,400 | — | — |
| 2022-04-19 | $42.79 | $47.15 | 626,700 | — | — |
| 2022-04-18 | $41.13 | $45.32 | 502,700 | — | — |
| 2022-04-14 | $40.55 | $44.68 | 704,400 | — | — |
| 2022-04-13 | $40.88 | $45.05 | 446,400 | — | — |
| 2022-04-12 | $40.71 | $44.86 | 564,800 | — | — |
| 2022-04-11 | $40.56 | $44.69 | 655,800 | — | — |
| 2022-04-08 | $40.33 | $44.44 | 479,900 | — | — |
| 2022-04-07 | $40.92 | $45.09 | 565,900 | — | — |
| 2022-04-06 | $39.98 | $44.05 | 661,900 | — | — |
| 2022-04-05 | $41.57 | $45.81 | 576,900 | — | — |
| 2022-04-04 | $42.43 | $46.75 | 650,900 | — | — |
| 2022-04-01 | $41.39 | $45.61 | 793,100 | — | — |
| 2022-03-31 | $41.35 | $45.56 | 542,800 | — | — |
| 2022-03-30 | $42.86 | $47.23 | 454,600 | — | — |
| 2022-03-29 | $45.16 | $49.76 | 467,200 | — | — |
| 2022-03-28 | $43.73 | $48.19 | 173,100 | — | — |
| 2022-03-25 | $43.51 | $47.94 | 236,300 | — | — |
| 2022-03-24 | $43.54 | $47.98 | 164,900 | — | — |
| 2022-03-23 | $43.05 | $47.44 | 222,100 | — | — |
| 2022-03-22 | $44.46 | $48.99 | 238,800 | — | — |
| 2022-03-21 | $44.23 | $48.74 | 278,500 | — | — |
| 2022-03-18 | $46.15 | $50.85 | 651,000 | — | — |
| 2022-03-17 | $45.05 | $49.64 | 212,900 | — | — |
| 2022-03-16 | $44.49 | $49.02 | 413,600 | — | — |
| 2022-03-15 | $42.49 | $46.82 | 450,200 | — | — |
| 2022-03-14 | $43.60 | $48.04 | 259,800 | — | — |
| 2022-03-11 | $43.70 | $48.15 | 343,900 | — | — |
| 2022-03-10 | $43.26 | $47.67 | 266,900 | — | — |
| 2022-03-09 | $43.17 | $47.57 | 465,500 | — | — |
| 2022-03-08 | $42.07 | $46.36 | 687,500 | — | — |
| 2022-03-07 | $39.79 | $43.84 | 909,100 | — | — |
| 2022-03-04 | $43.25 | $47.15 | 685,200 | — | — |
| 2022-03-03 | $45.55 | $49.66 | 612,400 | — | — |
| 2022-03-02 | $48.03 | $52.36 | 863,100 | — | — |
| 2022-03-01 | $44.96 | $49.01 | 863,600 | — | — |
| 2022-02-28 | $49.54 | $54.01 | 714,200 | — | — |
| 2022-02-25 | $49.68 | $54.16 | 428,800 | — | — |
| 2022-02-24 | $48.01 | $52.34 | 438,200 | — | — |
| 2022-02-23 | $46.44 | $50.63 | 506,700 | — | — |
| 2022-02-22 | $46.49 | $50.68 | 509,900 | — | — |
| 2022-02-18 | $46.98 | $51.22 | 356,500 | — | — |
| 2022-02-17 | $47.00 | $51.24 | 181,200 | — | — |
| 2022-02-16 | $48.79 | $53.19 | 255,800 | — | — |
| 2022-02-15 | $48.64 | $53.03 | 209,200 | — | — |
| 2022-02-14 | $47.64 | $51.94 | 395,900 | — | — |
| 2022-02-11 | $47.51 | $51.79 | 478,500 | — | — |
| 2022-02-10 | $49.55 | $54.02 | 681,900 | — | — |
| 2022-02-09 | $51.24 | $55.86 | 294,200 | — | — |
| 2022-02-08 | $50.52 | $55.08 | 356,000 | — | — |
| 2022-02-07 | $47.49 | $51.77 | 264,100 | — | — |
| 2022-02-04 | $48.48 | $52.85 | 256,300 | — | — |
| 2022-02-03 | $47.73 | $52.03 | 302,500 | — | — |
| 2022-02-02 | $49.87 | $54.37 | 411,100 | — | — |
| 2022-02-01 | $50.93 | $55.52 | 416,400 | — | — |
| 2022-01-31 | $49.29 | $53.74 | 469,400 | — | — |
| 2022-01-28 | $49.65 | $54.13 | 442,000 | — | — |
| 2022-01-27 | $48.48 | $52.85 | 450,900 | — | — |
| 2022-01-26 | $45.67 | $49.79 | 403,000 | — | — |
| 2022-01-25 | $46.84 | $51.06 | 270,300 | — | — |
| 2022-01-24 | $48.63 | $53.02 | 535,200 | — | — |
| 2022-01-21 | $46.94 | $51.17 | 366,100 | — | — |
| 2022-01-20 | $47.36 | $51.63 | 315,200 | — | — |
| 2022-01-19 | $49.43 | $53.89 | 244,300 | — | — |
| 2022-01-18 | $49.13 | $53.56 | 347,800 | — | — |
| 2022-01-14 | $51.04 | $55.64 | 418,300 | — | — |
| 2022-01-13 | $52.02 | $56.71 | 303,900 | — | — |
| 2022-01-12 | $51.56 | $56.21 | 376,500 | — | — |
| 2022-01-11 | $51.28 | $55.90 | 362,400 | — | — |
| 2022-01-10 | $51.15 | $55.76 | 497,000 | — | — |
| 2022-01-07 | $50.65 | $55.22 | 360,600 | — | — |
| 2022-01-06 | $52.32 | $57.04 | 350,300 | — | — |
| 2022-01-05 | $50.89 | $55.48 | 624,000 | — | — |
| 2022-01-04 | $51.65 | $56.31 | 339,500 | — | — |
| 2022-01-03 | $51.25 | $55.87 | 494,000 | — | — |