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
- 2015-07-23 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 | $30.20 | $31.21 | 237,600 | — | — |
| 2022-12-29 | $31.46 | $32.51 | 172,400 | — | — |
| 2022-12-28 | $29.91 | $30.91 | 223,900 | — | — |
| 2022-12-27 | $30.28 | $31.29 | 121,900 | — | — |
| 2022-12-23 | $31.43 | $32.48 | 147,400 | — | — |
| 2022-12-22 | $30.43 | $31.44 | 189,400 | — | — |
| 2022-12-21 | $31.01 | $32.04 | 224,700 | — | — |
| 2022-12-20 | $30.00 | $31.00 | 281,400 | — | — |
| 2022-12-19 | $29.12 | $30.09 | 241,600 | — | — |
| 2022-12-16 | $28.44 | $29.39 | 647,400 | — | — |
| 2022-12-15 | $29.12 | $30.09 | 353,500 | — | — |
| 2022-12-14 | $30.90 | $31.93 | 333,100 | — | — |
| 2022-12-13 | $30.54 | $31.56 | 490,900 | — | — |
| 2022-12-12 | $32.59 | $33.68 | 178,700 | — | — |
| 2022-12-09 | $31.81 | $32.87 | 185,300 | — | — |
| 2022-12-08 | $32.33 | $33.41 | 129,700 | — | — |
| 2022-12-07 | $32.93 | $34.03 | 181,300 | — | — |
| 2022-12-06 | $32.88 | $33.98 | 286,400 | — | — |
| 2022-12-05 | $33.17 | $34.28 | 327,600 | — | — |
| 2022-12-02 | $34.21 | $35.35 | 142,900 | — | — |
| 2022-12-01 | $34.05 | $35.18 | 166,400 | — | — |
| 2022-11-30 | $33.35 | $34.46 | 262,100 | — | — |
| 2022-11-29 | $32.23 | $33.30 | 240,000 | — | — |
| 2022-11-28 | $31.25 | $32.29 | 193,100 | — | — |
| 2022-11-25 | $32.82 | $33.88 | 74,400 | — | — |
| 2022-11-23 | $33.43 | $34.51 | 156,400 | — | — |
| 2022-11-22 | $31.81 | $32.84 | 208,100 | — | — |
| 2022-11-21 | $32.13 | $33.17 | 115,700 | — | — |
| 2022-11-18 | $32.34 | $33.39 | 148,300 | — | — |
| 2022-11-17 | $32.21 | $33.25 | 189,600 | — | — |
| 2022-11-16 | $33.41 | $34.49 | 250,200 | — | — |
| 2022-11-15 | $34.43 | $35.54 | 316,900 | — | — |
| 2022-11-14 | $33.20 | $34.27 | 281,300 | — | — |
| 2022-11-11 | $35.41 | $36.56 | 332,100 | — | — |
| 2022-11-10 | $33.49 | $34.57 | 296,100 | — | — |
| 2022-11-09 | $30.42 | $31.40 | 229,400 | — | — |
| 2022-11-08 | $31.41 | $32.43 | 227,900 | — | — |
| 2022-11-07 | $31.38 | $32.40 | 195,400 | — | — |
| 2022-11-04 | $31.07 | $32.08 | 220,600 | — | — |
| 2022-11-03 | $30.16 | $31.14 | 198,300 | — | — |
| 2022-11-02 | $30.58 | $31.57 | 252,600 | — | — |
| 2022-11-01 | $31.91 | $32.94 | 269,900 | — | — |
| 2022-10-31 | $32.47 | $33.52 | 353,800 | — | — |
| 2022-10-28 | $32.90 | $33.97 | 498,300 | — | — |
| 2022-10-27 | $29.94 | $30.91 | 644,100 | — | — |
| 2022-10-26 | $29.50 | $30.46 | 470,300 | — | — |
| 2022-10-25 | $29.77 | $30.73 | 378,600 | — | — |
| 2022-10-24 | $29.05 | $29.99 | 332,200 | — | — |
| 2022-10-21 | $29.14 | $30.08 | 725,700 | — | — |
| 2022-10-20 | $29.30 | $30.25 | 329,200 | — | — |
| 2022-10-19 | $31.45 | $32.47 | 292,100 | — | — |
| 2022-10-18 | $32.86 | $33.92 | 376,500 | — | — |
| 2022-10-17 | $33.24 | $34.32 | 168,400 | — | — |
| 2022-10-14 | $33.15 | $34.22 | 212,300 | — | — |
| 2022-10-13 | $34.33 | $35.44 | 163,700 | — | — |
| 2022-10-12 | $32.86 | $33.92 | 172,500 | — | — |
| 2022-10-11 | $33.55 | $34.64 | 135,400 | — | — |
| 2022-10-10 | $33.22 | $34.30 | 175,300 | — | — |
| 2022-10-07 | $33.79 | $34.88 | 261,600 | — | — |
| 2022-10-06 | $34.68 | $35.80 | 213,500 | — | — |
| 2022-10-05 | $34.51 | $35.63 | 214,200 | — | — |
| 2022-10-04 | $34.43 | $35.54 | 396,900 | — | — |
| 2022-10-03 | $31.86 | $32.89 | 238,800 | — | — |
| 2022-09-30 | $30.60 | $31.59 | 231,000 | — | — |
| 2022-09-29 | $30.97 | $31.97 | 364,700 | — | — |
| 2022-09-28 | $33.17 | $34.24 | 400,600 | — | — |
| 2022-09-27 | $33.39 | $34.47 | 234,000 | — | — |
| 2022-09-26 | $33.12 | $34.19 | 361,000 | — | — |
| 2022-09-23 | $32.31 | $33.36 | 318,600 | — | — |
| 2022-09-22 | $34.32 | $35.43 | 295,000 | — | — |
| 2022-09-21 | $35.43 | $36.58 | 281,200 | — | — |
| 2022-09-20 | $34.84 | $35.97 | 212,000 | — | — |
| 2022-09-19 | $34.96 | $36.09 | 178,700 | — | — |
| 2022-09-16 | $34.99 | $36.12 | 1,084,000 | — | — |
| 2022-09-15 | $35.49 | $36.64 | 279,200 | — | — |
| 2022-09-14 | $34.30 | $35.41 | 322,300 | — | — |
| 2022-09-13 | $34.50 | $35.62 | 294,200 | — | — |
| 2022-09-12 | $36.38 | $37.56 | 276,200 | — | — |
| 2022-09-09 | $35.61 | $36.76 | 195,500 | — | — |
| 2022-09-08 | $34.65 | $35.77 | 202,000 | — | — |
| 2022-09-07 | $34.33 | $35.44 | 157,300 | — | — |
| 2022-09-06 | $33.79 | $34.88 | 221,100 | — | — |
| 2022-09-02 | $33.84 | $34.94 | 196,100 | — | — |
| 2022-09-01 | $34.19 | $35.27 | 232,200 | — | — |
| 2022-08-31 | $36.24 | $37.38 | 214,800 | — | — |
| 2022-08-30 | $37.22 | $38.39 | 226,100 | — | — |
| 2022-08-29 | $36.37 | $37.51 | 258,600 | — | — |
| 2022-08-26 | $36.95 | $38.11 | 192,000 | — | — |
| 2022-08-25 | $38.52 | $39.73 | 187,300 | — | — |
| 2022-08-24 | $37.71 | $38.90 | 97,100 | — | — |
| 2022-08-23 | $37.84 | $39.03 | 127,800 | — | — |
| 2022-08-22 | $38.29 | $39.49 | 215,600 | — | — |
| 2022-08-19 | $39.26 | $40.50 | 211,700 | — | — |
| 2022-08-18 | $41.01 | $42.30 | 136,900 | — | — |
| 2022-08-17 | $40.49 | $41.76 | 259,500 | — | — |
| 2022-08-16 | $42.90 | $44.25 | 191,500 | — | — |
| 2022-08-15 | $43.19 | $44.55 | 305,600 | — | — |
| 2022-08-12 | $42.61 | $43.95 | 164,100 | — | — |
| 2022-08-11 | $41.36 | $42.66 | 240,800 | — | — |
| 2022-08-10 | $40.69 | $41.97 | 200,700 | — | — |
| 2022-08-09 | $38.43 | $39.64 | 188,500 | — | — |
| 2022-08-08 | $39.17 | $40.40 | 213,900 | — | — |
| 2022-08-05 | $38.23 | $39.43 | 200,000 | — | — |
| 2022-08-04 | $38.44 | $39.65 | 246,100 | — | — |
| 2022-08-03 | $39.10 | $40.33 | 278,100 | — | — |
| 2022-08-02 | $37.83 | $39.02 | 299,900 | — | — |
| 2022-08-01 | $37.56 | $38.74 | 237,700 | — | — |
| 2022-07-29 | $37.64 | $38.82 | 300,900 | — | — |
| 2022-07-28 | $37.27 | $38.44 | 607,600 | — | — |
| 2022-07-27 | $36.50 | $37.65 | 328,000 | — | — |
| 2022-07-26 | $35.73 | $36.85 | 325,200 | — | — |
| 2022-07-25 | $35.70 | $36.82 | 310,100 | — | — |
| 2022-07-22 | $35.04 | $36.14 | 313,400 | — | — |
| 2022-07-21 | $34.85 | $35.95 | 237,000 | — | — |
| 2022-07-20 | $35.44 | $36.56 | 605,800 | — | — |
| 2022-07-19 | $33.10 | $34.14 | 989,700 | — | — |
| 2022-07-18 | $31.82 | $32.82 | 174,800 | — | — |
| 2022-07-15 | $32.18 | $33.19 | 248,700 | — | — |
| 2022-07-14 | $31.11 | $32.09 | 340,800 | — | — |
| 2022-07-13 | $31.35 | $32.34 | 279,600 | — | — |
| 2022-07-12 | $31.84 | $32.84 | 615,100 | — | — |
| 2022-07-11 | $31.97 | $32.98 | 279,800 | — | — |
| 2022-07-08 | $32.99 | $34.03 | 546,200 | — | — |
| 2022-07-07 | $33.72 | $34.78 | 431,200 | — | — |
| 2022-07-06 | $33.40 | $34.45 | 239,100 | — | — |
| 2022-07-05 | $35.00 | $36.10 | 348,900 | — | — |
| 2022-07-01 | $34.31 | $35.39 | 617,300 | — | — |
| 2022-06-30 | $33.89 | $34.96 | 171,500 | — | — |
| 2022-06-29 | $34.01 | $35.08 | 212,500 | — | — |
| 2022-06-28 | $34.37 | $35.45 | 206,000 | — | — |
| 2022-06-27 | $36.66 | $37.81 | 306,000 | — | — |
| 2022-06-24 | $36.71 | $37.87 | 662,000 | — | — |
| 2022-06-23 | $34.52 | $35.61 | 197,700 | — | — |
| 2022-06-22 | $33.75 | $34.81 | 226,900 | — | — |
| 2022-06-21 | $33.98 | $35.05 | 203,300 | — | — |
| 2022-06-17 | $34.17 | $35.25 | 583,300 | — | — |
| 2022-06-16 | $32.85 | $33.88 | 382,400 | — | — |
| 2022-06-15 | $34.44 | $35.52 | 331,200 | — | — |
| 2022-06-14 | $34.40 | $35.48 | 374,200 | — | — |
| 2022-06-13 | $33.90 | $34.97 | 502,200 | — | — |
| 2022-06-10 | $36.35 | $37.49 | 547,700 | — | — |
| 2022-06-09 | $37.14 | $38.31 | 245,400 | — | — |
| 2022-06-08 | $39.55 | $40.79 | 142,600 | — | — |
| 2022-06-07 | $40.00 | $41.26 | 181,500 | — | — |
| 2022-06-06 | $39.30 | $40.54 | 130,700 | — | — |
| 2022-06-03 | $39.96 | $41.22 | 257,900 | — | — |
| 2022-06-02 | $40.65 | $41.93 | 286,200 | — | — |
| 2022-06-01 | $39.83 | $41.08 | 272,500 | — | — |
| 2022-05-31 | $40.16 | $41.42 | 394,000 | — | — |
| 2022-05-27 | $39.99 | $41.25 | 236,100 | — | — |
| 2022-05-26 | $39.60 | $40.82 | 299,800 | — | — |
| 2022-05-25 | $38.49 | $39.67 | 363,500 | — | — |
| 2022-05-24 | $36.72 | $37.85 | 521,500 | — | — |
| 2022-05-23 | $37.10 | $38.24 | 380,400 | — | — |
| 2022-05-20 | $36.83 | $37.96 | 369,900 | — | — |
| 2022-05-19 | $37.27 | $38.41 | 405,900 | — | — |
| 2022-05-18 | $37.83 | $38.99 | 520,200 | — | — |
| 2022-05-17 | $39.03 | $40.23 | 525,200 | — | — |
| 2022-05-16 | $37.52 | $38.67 | 327,000 | — | — |
| 2022-05-13 | $39.13 | $40.33 | 467,200 | — | — |
| 2022-05-12 | $37.49 | $38.64 | 846,400 | — | — |
| 2022-05-11 | $38.71 | $39.90 | 393,200 | — | — |
| 2022-05-10 | $41.53 | $42.80 | 339,700 | — | — |
| 2022-05-09 | $42.24 | $43.54 | 440,600 | — | — |
| 2022-05-06 | $43.88 | $45.23 | 323,400 | — | — |
| 2022-05-05 | $43.86 | $45.21 | 277,600 | — | — |
| 2022-05-04 | $45.42 | $46.81 | 361,400 | — | — |
| 2022-05-03 | $44.88 | $46.26 | 452,400 | — | — |
| 2022-05-02 | $43.33 | $44.66 | 447,300 | — | — |
| 2022-04-29 | $42.33 | $43.63 | 513,300 | — | — |
| 2022-04-28 | $45.56 | $46.96 | 500,300 | — | — |
| 2022-04-27 | $46.44 | $47.87 | 332,900 | — | — |
| 2022-04-26 | $45.89 | $47.30 | 259,900 | — | — |
| 2022-04-25 | $48.22 | $49.70 | 234,600 | — | — |
| 2022-04-22 | $47.49 | $48.95 | 256,900 | — | — |
| 2022-04-21 | $49.39 | $50.91 | 424,000 | — | — |
| 2022-04-20 | $50.24 | $51.78 | 436,300 | — | — |
| 2022-04-19 | $50.13 | $51.67 | 433,600 | — | — |
| 2022-04-18 | $47.55 | $49.01 | 320,300 | — | — |
| 2022-04-14 | $46.97 | $48.41 | 273,400 | — | — |
| 2022-04-13 | $48.12 | $49.60 | 251,500 | — | — |
| 2022-04-12 | $47.24 | $48.69 | 375,200 | — | — |
| 2022-04-11 | $46.45 | $47.88 | 299,500 | — | — |
| 2022-04-08 | $47.09 | $48.54 | 489,200 | — | — |
| 2022-04-07 | $46.92 | $48.36 | 619,200 | — | — |
| 2022-04-06 | $49.25 | $50.76 | 498,300 | — | — |
| 2022-04-05 | $51.23 | $52.80 | 480,500 | — | — |
| 2022-04-04 | $52.52 | $54.13 | 604,800 | — | — |
| 2022-04-01 | $51.98 | $53.58 | 530,000 | — | — |
| 2022-03-31 | $50.89 | $52.45 | 398,300 | — | — |
| 2022-03-30 | $51.53 | $53.11 | 285,400 | — | — |
| 2022-03-29 | $55.05 | $56.74 | 660,500 | — | — |
| 2022-03-28 | $52.51 | $54.12 | 310,900 | — | — |
| 2022-03-25 | $54.33 | $56.00 | 268,600 | — | — |
| 2022-03-24 | $54.79 | $56.47 | 504,300 | — | — |
| 2022-03-23 | $53.03 | $54.66 | 700,300 | — | — |
| 2022-03-22 | $54.60 | $56.28 | 627,900 | — | — |
| 2022-03-21 | $53.33 | $54.97 | 711,200 | — | — |
| 2022-03-18 | $57.81 | $59.58 | 1,959,100 | — | — |
| 2022-03-17 | $57.92 | $59.70 | 371,200 | — | — |
| 2022-03-16 | $57.70 | $59.47 | 628,400 | — | — |
| 2022-03-15 | $55.47 | $57.17 | 346,700 | — | — |
| 2022-03-14 | $56.53 | $58.26 | 420,900 | — | — |
| 2022-03-11 | $57.05 | $58.80 | 487,500 | — | — |
| 2022-03-10 | $57.37 | $59.13 | 234,100 | — | — |
| 2022-03-09 | $57.60 | $59.37 | 421,800 | — | — |
| 2022-03-08 | $53.88 | $55.53 | 533,100 | — | — |
| 2022-03-07 | $55.55 | $57.25 | 345,700 | — | — |
| 2022-03-04 | $58.89 | $60.70 | 268,100 | — | — |
| 2022-03-03 | $61.75 | $63.64 | 317,300 | — | — |
| 2022-03-02 | $63.38 | $65.32 | 277,100 | — | — |
| 2022-03-01 | $60.38 | $62.23 | 428,500 | — | — |
| 2022-02-28 | $63.95 | $65.91 | 366,700 | — | — |
| 2022-02-25 | $63.67 | $65.59 | 373,800 | — | — |
| 2022-02-24 | $61.62 | $63.48 | 413,100 | — | — |
| 2022-02-23 | $59.16 | $60.95 | 301,500 | — | — |
| 2022-02-22 | $60.47 | $62.30 | 332,800 | — | — |
| 2022-02-18 | $63.66 | $65.58 | 277,700 | — | — |
| 2022-02-17 | $63.83 | $65.76 | 293,500 | — | — |
| 2022-02-16 | $65.81 | $67.80 | 325,800 | — | — |
| 2022-02-15 | $66.41 | $68.42 | 368,500 | — | — |
| 2022-02-14 | $63.29 | $65.20 | 314,900 | — | — |
| 2022-02-11 | $60.31 | $62.13 | 171,400 | — | — |
| 2022-02-10 | $61.65 | $63.51 | 255,200 | — | — |
| 2022-02-09 | $64.12 | $66.06 | 274,900 | — | — |
| 2022-02-08 | $62.91 | $64.81 | 360,000 | — | — |
| 2022-02-07 | $61.35 | $63.20 | 373,600 | — | — |
| 2022-02-04 | $60.14 | $61.96 | 226,400 | — | — |
| 2022-02-03 | $58.54 | $60.31 | 320,900 | — | — |
| 2022-02-02 | $59.41 | $61.20 | 347,200 | — | — |
| 2022-02-01 | $58.76 | $60.53 | 242,600 | — | — |
| 2022-01-31 | $58.86 | $60.64 | 545,300 | — | — |
| 2022-01-28 | $54.90 | $56.56 | 406,300 | — | — |
| 2022-01-27 | $54.00 | $55.63 | 972,100 | — | — |
| 2022-01-26 | $58.01 | $59.76 | 783,100 | — | — |
| 2022-01-25 | $61.53 | $63.39 | 821,300 | — | — |
| 2022-01-24 | $64.72 | $66.67 | 668,700 | — | — |
| 2022-01-21 | $64.77 | $66.73 | 499,400 | — | — |
| 2022-01-20 | $68.34 | $70.40 | 397,800 | — | — |
| 2022-01-19 | $72.91 | $75.11 | 486,600 | — | — |
| 2022-01-18 | $75.58 | $77.86 | 312,800 | — | — |
| 2022-01-14 | $80.83 | $83.27 | 224,500 | — | — |
| 2022-01-13 | $84.39 | $86.94 | 254,700 | — | — |
| 2022-01-12 | $84.54 | $87.09 | 379,100 | — | — |
| 2022-01-11 | $82.82 | $85.32 | 406,000 | — | — |
| 2022-01-10 | $84.37 | $86.92 | 340,100 | — | — |
| 2022-01-07 | $90.08 | $92.80 | 210,200 | — | — |
| 2022-01-06 | $91.03 | $93.78 | 229,300 | — | — |
| 2022-01-05 | $87.86 | $90.51 | 305,000 | — | — |
| 2022-01-04 | $90.19 | $92.91 | 328,100 | — | — |
| 2022-01-03 | $87.19 | $89.82 | 172,600 | — | — |