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
- 2005-05-05 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 | $34.67 | $65.19 | 422,300 | — | — |
| 2022-12-29 | $35.23 | $66.24 | 904,900 | — | — |
| 2022-12-28 | $34.70 | $65.25 | 509,700 | — | — |
| 2022-12-27 | $35.25 | $66.28 | 1,208,200 | — | — |
| 2022-12-23 | $35.62 | $66.97 | 850,700 | — | — |
| 2022-12-22 | $35.40 | $66.56 | 799,000 | — | — |
| 2022-12-21 | $36.82 | $69.23 | 609,400 | — | — |
| 2022-12-20 | $35.78 | $67.28 | 870,200 | — | — |
| 2022-12-19 | $35.46 | $66.67 | 779,000 | — | — |
| 2022-12-16 | $35.97 | $67.63 | 1,536,300 | — | — |
| 2022-12-15 | $36.33 | $68.31 | 1,645,500 | — | — |
| 2022-12-14 | $38.80 | $72.95 | 1,015,300 | — | — |
| 2022-12-13 | $38.60 | $72.58 | 1,275,000 | — | — |
| 2022-12-12 | $37.75 | $70.98 | 918,000 | — | — |
| 2022-12-09 | $35.88 | $67.46 | 563,200 | — | — |
| 2022-12-08 | $35.91 | $67.52 | 563,700 | — | — |
| 2022-12-07 | $35.62 | $66.97 | 984,800 | — | — |
| 2022-12-06 | $34.05 | $64.02 | 654,800 | — | — |
| 2022-12-05 | $34.64 | $65.13 | 767,900 | — | — |
| 2022-12-02 | $36.75 | $69.10 | 671,100 | — | — |
| 2022-12-01 | $36.91 | $69.40 | 349,800 | — | — |
| 2022-11-30 | $36.61 | $68.84 | 1,088,000 | — | — |
| 2022-11-29 | $36.47 | $68.57 | 300,900 | — | — |
| 2022-11-28 | $36.21 | $68.08 | 549,000 | — | — |
| 2022-11-25 | $36.75 | $69.10 | 212,900 | — | — |
| 2022-11-23 | $36.94 | $69.46 | 269,200 | — | — |
| 2022-11-22 | $36.74 | $69.08 | 416,400 | — | — |
| 2022-11-21 | $36.54 | $68.70 | 391,700 | — | — |
| 2022-11-18 | $36.59 | $68.80 | 494,800 | — | — |
| 2022-11-17 | $36.84 | $69.27 | 550,400 | — | — |
| 2022-11-16 | $37.71 | $70.90 | 449,300 | — | — |
| 2022-11-15 | $38.72 | $72.80 | 786,200 | — | — |
| 2022-11-14 | $38.81 | $72.97 | 1,580,300 | — | — |
| 2022-11-11 | $38.84 | $73.03 | 1,572,200 | — | — |
| 2022-11-10 | $38.10 | $71.64 | 807,200 | — | — |
| 2022-11-09 | $34.86 | $65.55 | 246,200 | — | — |
| 2022-11-08 | $35.52 | $66.79 | 886,700 | — | — |
| 2022-11-07 | $35.63 | $66.99 | 873,900 | — | — |
| 2022-11-04 | $34.97 | $65.75 | 987,900 | — | — |
| 2022-11-03 | $35.24 | $65.32 | 887,400 | — | — |
| 2022-11-02 | $36.87 | $68.34 | 818,300 | — | — |
| 2022-11-01 | $37.51 | $69.53 | 767,300 | — | — |
| 2022-10-31 | $37.71 | $69.90 | 571,000 | — | — |
| 2022-10-28 | $38.55 | $71.46 | 994,000 | — | — |
| 2022-10-27 | $37.17 | $68.90 | 1,406,600 | — | — |
| 2022-10-26 | $36.20 | $67.10 | 1,757,500 | — | — |
| 2022-10-25 | $34.50 | $63.95 | 1,399,800 | — | — |
| 2022-10-24 | $34.50 | $63.95 | 925,800 | — | — |
| 2022-10-21 | $34.25 | $63.49 | 861,700 | — | — |
| 2022-10-20 | $32.74 | $60.69 | 501,500 | — | — |
| 2022-10-19 | $33.00 | $61.17 | 638,000 | — | — |
| 2022-10-18 | $33.55 | $62.19 | 747,800 | — | — |
| 2022-10-17 | $32.94 | $61.06 | 724,500 | — | — |
| 2022-10-14 | $31.94 | $59.20 | 664,400 | — | — |
| 2022-10-13 | $32.75 | $60.70 | 877,800 | — | — |
| 2022-10-12 | $31.28 | $57.98 | 865,900 | — | — |
| 2022-10-11 | $31.84 | $59.02 | 635,900 | — | — |
| 2022-10-10 | $32.18 | $59.65 | 475,900 | — | — |
| 2022-10-07 | $32.41 | $60.07 | 550,500 | — | — |
| 2022-10-06 | $33.02 | $61.21 | 657,200 | — | — |
| 2022-10-05 | $33.99 | $63.00 | 744,100 | — | — |
| 2022-10-04 | $34.45 | $63.86 | 842,500 | — | — |
| 2022-10-03 | $32.41 | $60.07 | 773,500 | — | — |
| 2022-09-30 | $31.83 | $59.00 | 924,300 | — | — |
| 2022-09-29 | $31.85 | $59.04 | 830,900 | — | — |
| 2022-09-28 | $32.68 | $60.58 | 1,174,900 | — | — |
| 2022-09-27 | $31.96 | $59.24 | 1,032,300 | — | — |
| 2022-09-26 | $32.95 | $61.08 | 643,500 | — | — |
| 2022-09-23 | $33.47 | $62.04 | 1,011,600 | — | — |
| 2022-09-22 | $35.29 | $65.41 | 609,900 | — | — |
| 2022-09-21 | $35.69 | $66.15 | 628,200 | — | — |
| 2022-09-20 | $36.09 | $66.90 | 530,900 | — | — |
| 2022-09-19 | $37.08 | $68.73 | 685,100 | — | — |
| 2022-09-16 | $36.05 | $66.82 | 1,100,000 | — | — |
| 2022-09-15 | $37.22 | $68.99 | 758,600 | — | — |
| 2022-09-14 | $36.77 | $68.16 | 792,200 | — | — |
| 2022-09-13 | $36.51 | $67.67 | 697,200 | — | — |
| 2022-09-12 | $38.49 | $71.34 | 504,600 | — | — |
| 2022-09-09 | $38.10 | $70.62 | 708,000 | — | — |
| 2022-09-08 | $37.35 | $69.23 | 639,100 | — | — |
| 2022-09-07 | $36.79 | $68.19 | 599,300 | — | — |
| 2022-09-06 | $35.89 | $66.53 | 579,700 | — | — |
| 2022-09-02 | $35.76 | $66.28 | 651,500 | — | — |
| 2022-09-01 | $36.19 | $67.08 | 509,600 | — | — |
| 2022-08-31 | $36.35 | $67.38 | 651,800 | — | — |
| 2022-08-30 | $36.26 | $67.21 | 1,116,600 | — | — |
| 2022-08-29 | $36.39 | $67.45 | 1,038,500 | — | — |
| 2022-08-26 | $36.85 | $68.30 | 643,900 | — | — |
| 2022-08-25 | $38.68 | $71.70 | 518,100 | — | — |
| 2022-08-24 | $37.58 | $69.66 | 488,700 | — | — |
| 2022-08-23 | $37.52 | $69.55 | 517,100 | — | — |
| 2022-08-22 | $37.16 | $68.88 | 591,400 | — | — |
| 2022-08-19 | $38.06 | $70.55 | 378,700 | — | — |
| 2022-08-18 | $38.98 | $72.25 | 410,700 | — | — |
| 2022-08-17 | $38.94 | $72.18 | 385,100 | — | — |
| 2022-08-16 | $39.26 | $72.77 | 422,700 | — | — |
| 2022-08-15 | $39.08 | $72.44 | 318,700 | — | — |
| 2022-08-12 | $39.66 | $73.51 | 349,700 | — | — |
| 2022-08-11 | $39.10 | $72.48 | 445,900 | — | — |
| 2022-08-10 | $38.85 | $72.01 | 608,500 | — | — |
| 2022-08-09 | $37.27 | $69.08 | 475,600 | — | — |
| 2022-08-08 | $37.59 | $69.68 | 730,200 | — | — |
| 2022-08-05 | $37.27 | $69.08 | 527,100 | — | — |
| 2022-08-04 | $38.21 | $69.90 | 547,800 | — | — |
| 2022-08-03 | $38.66 | $70.72 | 858,000 | — | — |
| 2022-08-02 | $37.83 | $69.20 | 679,000 | — | — |
| 2022-08-01 | $37.83 | $69.20 | 677,700 | — | — |
| 2022-07-29 | $37.67 | $68.91 | 1,032,800 | — | — |
| 2022-07-28 | $36.59 | $66.94 | 856,500 | — | — |
| 2022-07-27 | $34.61 | $63.31 | 679,100 | — | — |
| 2022-07-26 | $34.03 | $62.25 | 305,500 | — | — |
| 2022-07-25 | $34.59 | $63.28 | 299,600 | — | — |
| 2022-07-22 | $35.11 | $64.23 | 258,900 | — | — |
| 2022-07-21 | $35.23 | $64.45 | 431,600 | — | — |
| 2022-07-20 | $35.15 | $64.30 | 463,900 | — | — |
| 2022-07-19 | $34.48 | $63.08 | 996,200 | — | — |
| 2022-07-18 | $32.91 | $60.20 | 908,700 | — | — |
| 2022-07-15 | $33.52 | $61.32 | 662,300 | — | — |
| 2022-07-14 | $32.11 | $58.74 | 602,200 | — | — |
| 2022-07-13 | $32.67 | $59.76 | 1,053,800 | — | — |
| 2022-07-12 | $33.59 | $61.45 | 657,100 | — | — |
| 2022-07-11 | $33.27 | $60.86 | 506,200 | — | — |
| 2022-07-08 | $34.66 | $63.40 | 433,300 | — | — |
| 2022-07-07 | $34.64 | $63.37 | 645,000 | — | — |
| 2022-07-06 | $33.27 | $60.86 | 848,600 | — | — |
| 2022-07-05 | $33.33 | $60.97 | 1,084,000 | — | — |
| 2022-07-01 | $32.44 | $59.34 | 919,500 | — | — |
| 2022-06-30 | $32.41 | $59.29 | 795,700 | — | — |
| 2022-06-29 | $33.01 | $60.39 | 607,400 | — | — |
| 2022-06-28 | $33.40 | $61.10 | 588,100 | — | — |
| 2022-06-27 | $33.23 | $60.79 | 720,400 | — | — |
| 2022-06-24 | $34.00 | $62.20 | 1,401,800 | — | — |
| 2022-06-23 | $32.15 | $58.81 | 856,900 | — | — |
| 2022-06-22 | $31.34 | $57.33 | 568,100 | — | — |
| 2022-06-21 | $31.58 | $57.77 | 640,300 | — | — |
| 2022-06-17 | $31.06 | $56.82 | 1,318,000 | — | — |
| 2022-06-16 | $31.26 | $57.18 | 779,700 | — | — |
| 2022-06-15 | $32.59 | $59.62 | 623,100 | — | — |
| 2022-06-14 | $31.90 | $58.36 | 599,200 | — | — |
| 2022-06-13 | $31.74 | $58.06 | 1,193,600 | — | — |
| 2022-06-10 | $33.14 | $60.62 | 504,900 | — | — |
| 2022-06-09 | $35.03 | $64.08 | 353,900 | — | — |
| 2022-06-08 | $35.62 | $65.16 | 330,700 | — | — |
| 2022-06-07 | $36.47 | $66.72 | 546,100 | — | — |
| 2022-06-06 | $36.01 | $65.87 | 524,900 | — | — |
| 2022-06-03 | $35.19 | $64.37 | 583,200 | — | — |
| 2022-06-02 | $36.12 | $66.08 | 441,800 | — | — |
| 2022-06-01 | $35.02 | $64.06 | 448,800 | — | — |
| 2022-05-31 | $35.26 | $64.50 | 508,700 | — | — |
| 2022-05-27 | $35.57 | $65.07 | 370,700 | — | — |
| 2022-05-26 | $34.65 | $63.39 | 712,900 | — | — |
| 2022-05-25 | $34.47 | $63.06 | 453,000 | — | — |
| 2022-05-24 | $33.57 | $61.41 | 684,900 | — | — |
| 2022-05-23 | $33.71 | $61.67 | 710,000 | — | — |
| 2022-05-20 | $33.74 | $61.72 | 846,900 | — | — |
| 2022-05-19 | $33.07 | $60.50 | 653,500 | — | — |
| 2022-05-18 | $32.91 | $60.20 | 451,100 | — | — |
| 2022-05-17 | $33.99 | $62.18 | 646,800 | — | — |
| 2022-05-16 | $32.33 | $59.14 | 387,300 | — | — |
| 2022-05-13 | $32.18 | $58.87 | 709,600 | — | — |
| 2022-05-12 | $31.92 | $58.39 | 701,000 | — | — |
| 2022-05-11 | $32.01 | $58.56 | 1,486,600 | — | — |
| 2022-05-10 | $33.05 | $60.46 | 857,600 | — | — |
| 2022-05-09 | $32.87 | $60.13 | 807,200 | — | — |
| 2022-05-06 | $32.80 | $60.00 | 949,300 | — | — |
| 2022-05-05 | $34.04 | $61.41 | 870,600 | — | — |
| 2022-05-04 | $34.60 | $62.42 | 678,400 | — | — |
| 2022-05-03 | $34.00 | $61.34 | 494,900 | — | — |
| 2022-05-02 | $33.79 | $60.96 | 716,300 | — | — |
| 2022-04-29 | $32.77 | $59.12 | 752,600 | — | — |
| 2022-04-28 | $34.15 | $61.61 | 865,700 | — | — |
| 2022-04-27 | $33.49 | $60.42 | 1,015,600 | — | — |
| 2022-04-26 | $33.47 | $60.38 | 912,000 | — | — |
| 2022-04-25 | $34.85 | $62.87 | 511,800 | — | — |
| 2022-04-22 | $34.41 | $62.08 | 910,800 | — | — |
| 2022-04-21 | $35.29 | $63.67 | 664,100 | — | — |
| 2022-04-20 | $35.94 | $64.84 | 672,500 | — | — |
| 2022-04-19 | $35.82 | $64.62 | 774,400 | — | — |
| 2022-04-18 | $34.16 | $61.63 | 860,100 | — | — |
| 2022-04-14 | $33.18 | $59.86 | 847,000 | — | — |
| 2022-04-13 | $33.77 | $60.92 | 985,700 | — | — |
| 2022-04-12 | $33.49 | $60.42 | 1,351,700 | — | — |
| 2022-04-11 | $34.08 | $61.48 | 869,800 | — | — |
| 2022-04-08 | $33.87 | $61.10 | 1,088,400 | — | — |
| 2022-04-07 | $33.67 | $60.74 | 1,055,100 | — | — |
| 2022-04-06 | $34.14 | $61.59 | 975,400 | — | — |
| 2022-04-05 | $34.71 | $62.62 | 1,580,100 | — | — |
| 2022-04-04 | $35.46 | $63.97 | 657,700 | — | — |
| 2022-04-01 | $35.24 | $63.58 | 715,000 | — | — |
| 2022-03-31 | $34.50 | $62.24 | 1,039,800 | — | — |
| 2022-03-30 | $35.92 | $64.80 | 926,400 | — | — |
| 2022-03-29 | $36.73 | $66.26 | 560,800 | — | — |
| 2022-03-28 | $35.48 | $64.01 | 561,500 | — | — |
| 2022-03-25 | $35.04 | $63.21 | 515,300 | — | — |
| 2022-03-24 | $35.23 | $63.56 | 531,000 | — | — |
| 2022-03-23 | $34.56 | $62.35 | 559,500 | — | — |
| 2022-03-22 | $35.84 | $64.66 | 1,220,900 | — | — |
| 2022-03-21 | $35.10 | $63.32 | 701,000 | — | — |
| 2022-03-18 | $35.29 | $63.67 | 2,391,000 | — | — |
| 2022-03-17 | $34.15 | $61.61 | 1,050,600 | — | — |
| 2022-03-16 | $34.75 | $62.69 | 1,155,400 | — | — |
| 2022-03-15 | $33.16 | $59.82 | 1,189,300 | — | — |
| 2022-03-14 | $32.21 | $58.11 | 1,227,200 | — | — |
| 2022-03-11 | $32.34 | $58.34 | 668,200 | — | — |
| 2022-03-10 | $32.72 | $59.03 | 956,600 | — | — |
| 2022-03-09 | $33.43 | $60.31 | 756,600 | — | — |
| 2022-03-08 | $32.17 | $58.04 | 1,293,700 | — | — |
| 2022-03-07 | $32.95 | $59.44 | 1,534,500 | — | — |
| 2022-03-04 | $33.73 | $60.85 | 873,200 | — | — |
| 2022-03-03 | $34.89 | $62.94 | 637,600 | — | — |
| 2022-03-02 | $35.15 | $63.41 | 864,500 | — | — |
| 2022-03-01 | $33.95 | $61.25 | 919,200 | — | — |
| 2022-02-28 | $34.58 | $62.38 | 986,700 | — | — |
| 2022-02-25 | $34.98 | $63.11 | 946,100 | — | — |
| 2022-02-24 | $34.12 | $61.55 | 1,173,900 | — | — |
| 2022-02-23 | $34.65 | $62.51 | 851,700 | — | — |
| 2022-02-22 | $35.21 | $63.52 | 945,100 | — | — |
| 2022-02-18 | $35.98 | $64.91 | 956,300 | — | — |
| 2022-02-17 | $36.31 | $65.51 | 778,600 | — | — |
| 2022-02-16 | $37.78 | $68.16 | 1,360,500 | — | — |
| 2022-02-15 | $37.91 | $68.39 | 1,427,400 | — | — |
| 2022-02-14 | $37.95 | $68.46 | 1,138,700 | — | — |
| 2022-02-11 | $38.77 | $69.94 | 780,000 | — | — |
| 2022-02-10 | $40.52 | $72.25 | 1,099,900 | — | — |
| 2022-02-09 | $41.77 | $74.48 | 796,500 | — | — |
| 2022-02-08 | $41.08 | $73.25 | 791,700 | — | — |
| 2022-02-07 | $40.77 | $72.70 | 838,100 | — | — |
| 2022-02-04 | $41.28 | $73.61 | 920,200 | — | — |
| 2022-02-03 | $42.77 | $76.27 | 1,804,600 | — | — |
| 2022-02-02 | $42.94 | $76.57 | 913,200 | — | — |
| 2022-02-01 | $44.21 | $78.83 | 631,200 | — | — |
| 2022-01-31 | $43.64 | $77.82 | 729,400 | — | — |
| 2022-01-28 | $42.57 | $75.91 | 640,500 | — | — |
| 2022-01-27 | $41.93 | $74.77 | 673,200 | — | — |
| 2022-01-26 | $41.64 | $74.25 | 927,800 | — | — |
| 2022-01-25 | $41.38 | $73.79 | 718,500 | — | — |
| 2022-01-24 | $41.71 | $74.38 | 615,800 | — | — |
| 2022-01-21 | $41.84 | $74.61 | 888,200 | — | — |
| 2022-01-20 | $42.33 | $75.48 | 535,800 | — | — |
| 2022-01-19 | $41.81 | $74.55 | 603,500 | — | — |
| 2022-01-18 | $43.07 | $76.80 | 832,900 | — | — |
| 2022-01-14 | $44.34 | $79.06 | 516,900 | — | — |
| 2022-01-13 | $45.05 | $80.33 | 599,700 | — | — |
| 2022-01-12 | $44.94 | $80.13 | 682,200 | — | — |
| 2022-01-11 | $46.39 | $82.72 | 460,400 | — | — |
| 2022-01-10 | $45.82 | $81.70 | 334,400 | — | — |
| 2022-01-07 | $46.00 | $82.02 | 357,700 | — | — |
| 2022-01-06 | $45.77 | $81.61 | 496,500 | — | — |
| 2022-01-05 | $44.58 | $79.49 | 500,000 | — | — |
| 2022-01-04 | $45.70 | $81.49 | 610,300 | — | — |
| 2022-01-03 | $44.87 | $80.01 | 551,200 | — | — |