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
- 2007-12-13 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 | $31.28 | $31.28 | 673,800 | — | — |
| 2022-12-29 | $31.36 | $31.36 | 443,900 | — | — |
| 2022-12-28 | $31.75 | $31.75 | 280,500 | — | — |
| 2022-12-27 | $32.00 | $32.00 | 291,500 | — | — |
| 2022-12-23 | $32.25 | $32.25 | 242,200 | — | — |
| 2022-12-22 | $32.13 | $32.13 | 310,800 | — | — |
| 2022-12-21 | $32.50 | $32.50 | 496,500 | — | — |
| 2022-12-20 | $31.78 | $31.78 | 489,300 | — | — |
| 2022-12-19 | $31.47 | $31.47 | 551,900 | — | — |
| 2022-12-16 | $32.65 | $32.65 | 1,337,900 | — | — |
| 2022-12-15 | $32.93 | $32.93 | 612,800 | — | — |
| 2022-12-14 | $32.36 | $32.36 | 490,200 | — | — |
| 2022-12-13 | $32.30 | $32.30 | 419,600 | — | — |
| 2022-12-12 | $32.56 | $32.56 | 321,500 | — | — |
| 2022-12-09 | $32.41 | $32.41 | 326,400 | — | — |
| 2022-12-08 | $32.94 | $32.94 | 333,600 | — | — |
| 2022-12-07 | $33.05 | $33.05 | 788,700 | — | — |
| 2022-12-06 | $33.40 | $33.40 | 229,600 | — | — |
| 2022-12-05 | $33.22 | $33.22 | 365,200 | — | — |
| 2022-12-02 | $34.41 | $34.41 | 439,000 | — | — |
| 2022-12-01 | $34.56 | $34.56 | 592,600 | — | — |
| 2022-11-30 | $35.41 | $35.41 | 516,200 | — | — |
| 2022-11-29 | $35.80 | $35.80 | 270,800 | — | — |
| 2022-11-28 | $35.97 | $35.97 | 423,100 | — | — |
| 2022-11-25 | $35.69 | $35.69 | 205,100 | — | — |
| 2022-11-23 | $35.66 | $35.66 | 228,400 | — | — |
| 2022-11-22 | $35.66 | $35.66 | 266,000 | — | — |
| 2022-11-21 | $35.89 | $35.89 | 342,800 | — | — |
| 2022-11-18 | $35.65 | $35.65 | 244,000 | — | — |
| 2022-11-17 | $35.18 | $35.18 | 354,000 | — | — |
| 2022-11-16 | $35.11 | $35.11 | 322,600 | — | — |
| 2022-11-15 | $35.79 | $35.79 | 485,800 | — | — |
| 2022-11-14 | $35.05 | $35.05 | 566,100 | — | — |
| 2022-11-11 | $34.00 | $34.00 | 376,000 | — | — |
| 2022-11-10 | $34.32 | $34.32 | 465,800 | — | — |
| 2022-11-09 | $33.32 | $33.32 | 426,400 | — | — |
| 2022-11-08 | $34.00 | $34.00 | 469,300 | — | — |
| 2022-11-07 | $34.46 | $34.46 | 417,500 | — | — |
| 2022-11-04 | $34.01 | $34.01 | 562,600 | — | — |
| 2022-11-03 | $34.11 | $34.11 | 407,700 | — | — |
| 2022-11-02 | $33.72 | $33.72 | 576,100 | — | — |
| 2022-11-01 | $33.92 | $33.92 | 457,100 | — | — |
| 2022-10-31 | $33.51 | $33.51 | 623,800 | — | — |
| 2022-10-28 | $33.16 | $33.16 | 1,134,300 | — | — |
| 2022-10-27 | $32.52 | $32.52 | 1,870,700 | — | — |
| 2022-10-26 | $32.86 | $32.86 | 4,421,800 | — | — |
| 2022-10-25 | $46.51 | $46.51 | 779,900 | — | — |
| 2022-10-24 | $46.33 | $46.33 | 600,000 | — | — |
| 2022-10-21 | $46.56 | $46.56 | 334,400 | — | — |
| 2022-10-20 | $46.43 | $46.43 | 317,400 | — | — |
| 2022-10-19 | $46.48 | $46.48 | 546,700 | — | — |
| 2022-10-18 | $46.14 | $46.14 | 381,900 | — | — |
| 2022-10-17 | $45.52 | $45.52 | 383,200 | — | — |
| 2022-10-14 | $44.57 | $44.57 | 456,700 | — | — |
| 2022-10-13 | $45.21 | $45.21 | 366,300 | — | — |
| 2022-10-12 | $45.16 | $45.16 | 504,100 | — | — |
| 2022-10-11 | $44.26 | $44.26 | 455,100 | — | — |
| 2022-10-10 | $44.29 | $44.29 | 285,800 | — | — |
| 2022-10-07 | $43.81 | $43.81 | 428,300 | — | — |
| 2022-10-06 | $44.76 | $44.76 | 400,000 | — | — |
| 2022-10-05 | $43.79 | $43.79 | 779,900 | — | — |
| 2022-10-04 | $43.74 | $43.74 | 579,000 | — | — |
| 2022-10-03 | $41.23 | $41.23 | 481,000 | — | — |
| 2022-09-30 | $42.03 | $42.03 | 525,300 | — | — |
| 2022-09-29 | $42.37 | $42.37 | 439,600 | — | — |
| 2022-09-28 | $42.50 | $42.50 | 427,000 | — | — |
| 2022-09-27 | $41.67 | $41.67 | 430,600 | — | — |
| 2022-09-26 | $40.77 | $40.77 | 581,900 | — | — |
| 2022-09-23 | $41.01 | $41.01 | 836,000 | — | — |
| 2022-09-22 | $40.73 | $40.73 | 415,300 | — | — |
| 2022-09-21 | $41.05 | $41.05 | 459,100 | — | — |
| 2022-09-20 | $41.17 | $41.17 | 826,400 | — | — |
| 2022-09-19 | $40.34 | $40.34 | 484,800 | — | — |
| 2022-09-16 | $40.11 | $40.11 | 1,672,600 | — | — |
| 2022-09-15 | $39.81 | $39.81 | 368,600 | — | — |
| 2022-09-14 | $39.96 | $39.96 | 402,500 | — | — |
| 2022-09-13 | $39.57 | $39.57 | 551,700 | — | — |
| 2022-09-12 | $39.66 | $39.66 | 341,700 | — | — |
| 2022-09-09 | $39.21 | $39.21 | 402,900 | — | — |
| 2022-09-08 | $39.15 | $39.15 | 406,300 | — | — |
| 2022-09-07 | $38.42 | $38.42 | 597,500 | — | — |
| 2022-09-06 | $38.77 | $38.77 | 807,700 | — | — |
| 2022-09-02 | $38.06 | $38.06 | 452,400 | — | — |
| 2022-09-01 | $38.04 | $38.04 | 691,900 | — | — |
| 2022-08-31 | $38.14 | $38.14 | 524,100 | — | — |
| 2022-08-30 | $38.06 | $38.06 | 450,200 | — | — |
| 2022-08-29 | $38.13 | $38.13 | 792,300 | — | — |
| 2022-08-26 | $37.83 | $37.83 | 456,600 | — | — |
| 2022-08-25 | $37.82 | $37.82 | 841,100 | — | — |
| 2022-08-24 | $35.52 | $35.52 | 409,100 | — | — |
| 2022-08-23 | $35.86 | $35.86 | 326,100 | — | — |
| 2022-08-22 | $36.11 | $36.11 | 464,200 | — | — |
| 2022-08-19 | $36.39 | $36.39 | 711,600 | — | — |
| 2022-08-18 | $35.76 | $35.76 | 496,500 | — | — |
| 2022-08-17 | $35.15 | $35.15 | 946,200 | — | — |
| 2022-08-16 | $35.76 | $35.76 | 772,000 | — | — |
| 2022-08-15 | $35.93 | $35.93 | 1,002,500 | — | — |
| 2022-08-12 | $35.96 | $35.96 | 1,145,200 | — | — |
| 2022-08-11 | $36.32 | $36.32 | 1,170,300 | — | — |
| 2022-08-10 | $37.32 | $37.32 | 2,074,600 | — | — |
| 2022-08-09 | $42.68 | $42.68 | 358,400 | — | — |
| 2022-08-08 | $42.76 | $42.76 | 396,200 | — | — |
| 2022-08-05 | $43.46 | $43.46 | 445,000 | — | — |
| 2022-08-04 | $43.73 | $43.73 | 338,700 | — | — |
| 2022-08-03 | $44.04 | $44.04 | 228,900 | — | — |
| 2022-08-02 | $44.19 | $44.19 | 479,400 | — | — |
| 2022-08-01 | $44.29 | $44.29 | 478,200 | — | — |
| 2022-07-29 | $44.68 | $44.68 | 515,300 | — | — |
| 2022-07-28 | $44.08 | $44.08 | 453,700 | — | — |
| 2022-07-27 | $43.30 | $43.30 | 533,400 | — | — |
| 2022-07-26 | $42.80 | $42.80 | 372,000 | — | — |
| 2022-07-25 | $43.01 | $43.01 | 457,000 | — | — |
| 2022-07-22 | $42.16 | $42.16 | 867,100 | — | — |
| 2022-07-21 | $43.67 | $43.67 | 720,700 | — | — |
| 2022-07-20 | $44.17 | $44.17 | 637,400 | — | — |
| 2022-07-19 | $43.16 | $43.16 | 572,900 | — | — |
| 2022-07-18 | $41.97 | $41.97 | 499,400 | — | — |
| 2022-07-15 | $41.76 | $41.76 | 976,000 | — | — |
| 2022-07-14 | $40.30 | $40.30 | 652,700 | — | — |
| 2022-07-13 | $40.52 | $40.52 | 1,260,500 | — | — |
| 2022-07-12 | $40.88 | $40.88 | 495,100 | — | — |
| 2022-07-11 | $40.89 | $40.89 | 491,000 | — | — |
| 2022-07-08 | $41.68 | $41.68 | 804,300 | — | — |
| 2022-07-07 | $41.34 | $41.34 | 871,400 | — | — |
| 2022-07-06 | $41.20 | $41.20 | 815,700 | — | — |
| 2022-07-05 | $40.28 | $40.28 | 1,701,300 | — | — |
| 2022-07-01 | $41.32 | $41.32 | 9,658,800 | — | — |
| 2022-06-30 | $40.79 | $40.79 | 2,162,700 | — | — |
| 2022-06-29 | $41.31 | $41.31 | 4,101,500 | — | — |
| 2022-06-28 | $37.77 | $37.77 | 332,700 | — | — |
| 2022-06-27 | $37.61 | $37.61 | 360,800 | — | — |
| 2022-06-24 | $36.99 | $36.99 | 1,830,400 | — | — |
| 2022-06-23 | $34.50 | $34.50 | 477,300 | — | — |
| 2022-06-22 | $35.24 | $35.24 | 314,600 | — | — |
| 2022-06-21 | $35.12 | $35.12 | 343,700 | — | — |
| 2022-06-17 | $35.18 | $35.18 | 676,500 | — | — |
| 2022-06-16 | $33.78 | $33.78 | 511,100 | — | — |
| 2022-06-15 | $34.58 | $34.58 | 476,600 | — | — |
| 2022-06-14 | $34.60 | $34.60 | 659,300 | — | — |
| 2022-06-13 | $33.73 | $33.73 | 782,100 | — | — |
| 2022-06-10 | $35.50 | $35.50 | 597,700 | — | — |
| 2022-06-09 | $36.53 | $36.53 | 559,600 | — | — |
| 2022-06-08 | $37.48 | $37.48 | 1,765,900 | — | — |
| 2022-06-07 | $40.45 | $40.45 | 451,000 | — | — |
| 2022-06-06 | $40.14 | $40.14 | 1,014,800 | — | — |
| 2022-06-03 | $39.85 | $39.85 | 248,700 | — | — |
| 2022-06-02 | $39.79 | $39.79 | 355,400 | — | — |
| 2022-06-01 | $39.27 | $39.27 | 399,000 | — | — |
| 2022-05-31 | $39.11 | $39.11 | 397,500 | — | — |
| 2022-05-27 | $39.50 | $39.50 | 328,800 | — | — |
| 2022-05-26 | $38.99 | $38.99 | 1,522,600 | — | — |
| 2022-05-25 | $39.67 | $39.67 | 1,420,000 | — | — |
| 2022-05-24 | $37.25 | $37.25 | 520,700 | — | — |
| 2022-05-23 | $36.89 | $36.89 | 536,400 | — | — |
| 2022-05-20 | $36.95 | $36.95 | 377,600 | — | — |
| 2022-05-19 | $36.29 | $36.29 | 620,800 | — | — |
| 2022-05-18 | $37.21 | $37.21 | 246,400 | — | — |
| 2022-05-17 | $38.23 | $38.23 | 345,900 | — | — |
| 2022-05-16 | $37.12 | $37.12 | 572,000 | — | — |
| 2022-05-13 | $36.58 | $36.58 | 366,900 | — | — |
| 2022-05-12 | $36.15 | $36.15 | 416,200 | — | — |
| 2022-05-11 | $35.60 | $35.60 | 455,700 | — | — |
| 2022-05-10 | $36.09 | $36.09 | 580,300 | — | — |
| 2022-05-09 | $36.61 | $36.61 | 475,900 | — | — |
| 2022-05-06 | $37.51 | $37.51 | 529,300 | — | — |
| 2022-05-05 | $37.61 | $37.61 | 373,900 | — | — |
| 2022-05-04 | $38.60 | $38.60 | 473,000 | — | — |
| 2022-05-03 | $38.11 | $38.11 | 459,000 | — | — |
| 2022-05-02 | $38.79 | $38.79 | 665,800 | — | — |
| 2022-04-29 | $39.30 | $39.30 | 641,900 | — | — |
| 2022-04-28 | $38.96 | $38.96 | 713,700 | — | — |
| 2022-04-27 | $37.66 | $37.66 | 720,400 | — | — |
| 2022-04-26 | $36.90 | $36.90 | 673,900 | — | — |
| 2022-04-25 | $37.10 | $37.10 | 824,300 | — | — |
| 2022-04-22 | $36.85 | $36.85 | 1,068,500 | — | — |
| 2022-04-21 | $37.21 | $37.21 | 1,181,700 | — | — |
| 2022-04-20 | $40.60 | $40.60 | 2,330,500 | — | — |
| 2022-04-19 | $35.41 | $35.41 | 600,800 | — | — |
| 2022-04-18 | $34.86 | $34.86 | 572,100 | — | — |
| 2022-04-14 | $34.54 | $34.54 | 533,400 | — | — |
| 2022-04-13 | $35.09 | $35.09 | 407,400 | — | — |
| 2022-04-12 | $34.21 | $34.21 | 370,800 | — | — |
| 2022-04-11 | $33.46 | $33.46 | 571,800 | — | — |
| 2022-04-08 | $34.46 | $34.46 | 512,500 | — | — |
| 2022-04-07 | $34.90 | $34.90 | 472,300 | — | — |
| 2022-04-06 | $35.75 | $35.75 | 436,100 | — | — |
| 2022-04-05 | $36.03 | $36.03 | 356,300 | — | — |
| 2022-04-04 | $36.73 | $36.73 | 881,300 | — | — |
| 2022-04-01 | $36.81 | $36.81 | 398,100 | — | — |
| 2022-03-31 | $36.33 | $36.33 | 594,400 | — | — |
| 2022-03-30 | $35.77 | $35.77 | 201,700 | — | — |
| 2022-03-29 | $36.34 | $36.34 | 270,900 | — | — |
| 2022-03-28 | $35.70 | $35.70 | 336,500 | — | — |
| 2022-03-25 | $36.68 | $36.68 | 409,900 | — | — |
| 2022-03-24 | $35.82 | $35.82 | 229,000 | — | — |
| 2022-03-23 | $34.49 | $34.49 | 417,300 | — | — |
| 2022-03-22 | $35.04 | $35.04 | 315,800 | — | — |
| 2022-03-21 | $34.35 | $34.35 | 437,400 | — | — |
| 2022-03-18 | $34.51 | $34.51 | 422,900 | — | — |
| 2022-03-17 | $34.45 | $34.45 | 274,500 | — | — |
| 2022-03-16 | $33.87 | $33.87 | 389,800 | — | — |
| 2022-03-15 | $32.53 | $32.53 | 402,500 | — | — |
| 2022-03-14 | $32.01 | $32.01 | 298,500 | — | — |
| 2022-03-11 | $32.29 | $32.29 | 213,400 | — | — |
| 2022-03-10 | $32.75 | $32.75 | 245,500 | — | — |
| 2022-03-09 | $32.40 | $32.40 | 344,300 | — | — |
| 2022-03-08 | $31.86 | $31.86 | 279,700 | — | — |
| 2022-03-07 | $31.43 | $31.43 | 392,800 | — | — |
| 2022-03-04 | $32.39 | $32.39 | 365,500 | — | — |
| 2022-03-03 | $33.04 | $33.04 | 171,100 | — | — |
| 2022-03-02 | $33.89 | $33.89 | 303,200 | — | — |
| 2022-03-01 | $33.62 | $33.62 | 359,000 | — | — |
| 2022-02-28 | $33.58 | $33.58 | 606,700 | — | — |
| 2022-02-25 | $34.72 | $34.72 | 379,000 | — | — |
| 2022-02-24 | $33.38 | $33.38 | 363,100 | — | — |
| 2022-02-23 | $32.86 | $32.86 | 727,600 | — | — |
| 2022-02-22 | $33.11 | $33.11 | 604,300 | — | — |
| 2022-02-18 | $33.99 | $33.99 | 357,700 | — | — |
| 2022-02-17 | $33.66 | $33.66 | 232,600 | — | — |
| 2022-02-16 | $34.37 | $34.37 | 486,500 | — | — |
| 2022-02-15 | $34.23 | $34.23 | 268,600 | — | — |
| 2022-02-14 | $33.84 | $33.84 | 255,200 | — | — |
| 2022-02-11 | $33.84 | $33.84 | 345,800 | — | — |
| 2022-02-10 | $34.46 | $34.46 | 428,400 | — | — |
| 2022-02-09 | $35.51 | $35.51 | 370,600 | — | — |
| 2022-02-08 | $36.02 | $36.02 | 317,700 | — | — |
| 2022-02-07 | $34.82 | $34.82 | 661,400 | — | — |
| 2022-02-04 | $34.99 | $34.99 | 445,800 | — | — |
| 2022-02-03 | $35.23 | $35.23 | 346,900 | — | — |
| 2022-02-02 | $36.22 | $36.22 | 390,600 | — | — |
| 2022-02-01 | $36.06 | $36.06 | 937,300 | — | — |
| 2022-01-31 | $35.07 | $35.07 | 836,000 | — | — |
| 2022-01-28 | $34.44 | $34.44 | 634,000 | — | — |
| 2022-01-27 | $33.95 | $33.95 | 1,267,100 | — | — |
| 2022-01-26 | $33.76 | $33.76 | 4,967,800 | — | — |
| 2022-01-25 | $27.00 | $27.00 | 551,000 | — | — |
| 2022-01-24 | $27.56 | $27.56 | 932,800 | — | — |
| 2022-01-21 | $26.86 | $26.86 | 653,600 | — | — |
| 2022-01-20 | $27.81 | $27.81 | 690,200 | — | — |
| 2022-01-19 | $28.83 | $28.83 | 380,600 | — | — |
| 2022-01-18 | $29.53 | $29.53 | 412,300 | — | — |
| 2022-01-14 | $30.25 | $30.25 | 427,200 | — | — |
| 2022-01-13 | $30.17 | $30.17 | 301,900 | — | — |
| 2022-01-12 | $31.27 | $31.27 | 281,400 | — | — |
| 2022-01-11 | $31.79 | $31.79 | 262,400 | — | — |
| 2022-01-10 | $31.56 | $31.56 | 232,400 | — | — |
| 2022-01-07 | $31.55 | $31.55 | 360,600 | — | — |
| 2022-01-06 | $31.95 | $31.95 | 390,500 | — | — |
| 2022-01-05 | $31.46 | $31.46 | 674,800 | — | — |
| 2022-01-04 | $33.20 | $33.20 | 311,600 | — | — |
| 2022-01-03 | $33.24 | $33.24 | 460,600 | — | — |