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
- 2007-10-09 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 | $36.95 | $133.29 | 321,600 | — | — |
| 2022-12-29 | $37.09 | $133.80 | 307,500 | — | — |
| 2022-12-28 | $36.51 | $131.71 | 254,600 | — | — |
| 2022-12-27 | $36.71 | $132.43 | 275,500 | — | — |
| 2022-12-23 | $36.79 | $132.72 | 170,700 | — | — |
| 2022-12-22 | $36.08 | $130.16 | 264,600 | — | — |
| 2022-12-21 | $36.24 | $130.73 | 221,100 | — | — |
| 2022-12-20 | $35.98 | $129.80 | 218,400 | — | — |
| 2022-12-19 | $35.90 | $129.51 | 318,600 | — | — |
| 2022-12-16 | $37.00 | $133.11 | 392,000 | — | — |
| 2022-12-15 | $37.19 | $133.80 | 333,800 | — | — |
| 2022-12-14 | $37.33 | $134.30 | 295,000 | — | — |
| 2022-12-13 | $37.40 | $134.55 | 393,500 | — | — |
| 2022-12-12 | $37.40 | $134.55 | 318,900 | — | — |
| 2022-12-09 | $36.72 | $132.11 | 216,100 | — | — |
| 2022-12-08 | $36.71 | $132.07 | 261,400 | — | — |
| 2022-12-07 | $36.64 | $131.82 | 269,100 | — | — |
| 2022-12-06 | $36.86 | $131.82 | 452,700 | — | — |
| 2022-12-05 | $37.49 | $134.07 | 392,300 | — | — |
| 2022-12-02 | $38.06 | $136.11 | 268,700 | — | — |
| 2022-12-01 | $38.27 | $136.86 | 254,900 | — | — |
| 2022-11-30 | $38.24 | $136.75 | 277,900 | — | — |
| 2022-11-29 | $37.93 | $135.65 | 219,000 | — | — |
| 2022-11-28 | $37.77 | $135.07 | 319,600 | — | — |
| 2022-11-25 | $38.64 | $138.18 | 150,400 | — | — |
| 2022-11-23 | $38.47 | $137.58 | 195,700 | — | — |
| 2022-11-22 | $38.36 | $137.18 | 210,700 | — | — |
| 2022-11-21 | $37.99 | $135.86 | 195,800 | — | — |
| 2022-11-18 | $37.79 | $135.15 | 225,600 | — | — |
| 2022-11-17 | $37.91 | $135.57 | 299,300 | — | — |
| 2022-11-16 | $37.66 | $134.68 | 246,300 | — | — |
| 2022-11-15 | $38.15 | $136.43 | 340,400 | — | — |
| 2022-11-14 | $37.73 | $134.93 | 337,200 | — | — |
| 2022-11-11 | $38.04 | $136.04 | 296,700 | — | — |
| 2022-11-10 | $38.07 | $136.15 | 411,400 | — | — |
| 2022-11-09 | $37.86 | $135.40 | 305,900 | — | — |
| 2022-11-08 | $39.04 | $139.62 | 343,500 | — | — |
| 2022-11-07 | $39.50 | $141.26 | 338,800 | — | — |
| 2022-11-04 | $39.00 | $138.69 | 535,900 | — | — |
| 2022-11-03 | $37.39 | $132.96 | 339,500 | — | — |
| 2022-11-02 | $37.30 | $132.64 | 355,900 | — | — |
| 2022-11-01 | $37.25 | $132.46 | 218,500 | — | — |
| 2022-10-31 | $36.94 | $131.36 | 230,600 | — | — |
| 2022-10-28 | $36.90 | $131.22 | 270,100 | — | — |
| 2022-10-27 | $36.20 | $128.73 | 272,400 | — | — |
| 2022-10-26 | $36.24 | $128.87 | 293,500 | — | — |
| 2022-10-25 | $36.36 | $129.30 | 314,700 | — | — |
| 2022-10-24 | $35.10 | $124.82 | 272,100 | — | — |
| 2022-10-21 | $34.66 | $123.25 | 336,100 | — | — |
| 2022-10-20 | $34.67 | $123.29 | 243,900 | — | — |
| 2022-10-19 | $34.85 | $123.93 | 352,700 | — | — |
| 2022-10-18 | $34.75 | $123.57 | 557,000 | — | — |
| 2022-10-17 | $34.10 | $121.26 | 312,600 | — | — |
| 2022-10-14 | $33.14 | $117.85 | 300,500 | — | — |
| 2022-10-13 | $33.32 | $118.49 | 491,400 | — | — |
| 2022-10-12 | $32.68 | $116.21 | 243,700 | — | — |
| 2022-10-11 | $32.60 | $115.93 | 488,000 | — | — |
| 2022-10-10 | $32.57 | $115.82 | 348,900 | — | — |
| 2022-10-07 | $33.23 | $118.17 | 381,100 | — | — |
| 2022-10-06 | $33.89 | $120.51 | 351,400 | — | — |
| 2022-10-05 | $35.09 | $124.00 | 418,200 | — | — |
| 2022-10-04 | $35.66 | $126.01 | 538,200 | — | — |
| 2022-10-03 | $34.14 | $120.64 | 516,200 | — | — |
| 2022-09-30 | $33.64 | $118.88 | 504,100 | — | — |
| 2022-09-29 | $33.23 | $117.43 | 861,000 | — | — |
| 2022-09-28 | $35.47 | $125.34 | 482,400 | — | — |
| 2022-09-27 | $34.75 | $122.80 | 648,700 | — | — |
| 2022-09-26 | $34.56 | $122.13 | 614,200 | — | — |
| 2022-09-23 | $36.42 | $128.70 | 612,200 | — | — |
| 2022-09-22 | $37.40 | $132.16 | 455,300 | — | — |
| 2022-09-21 | $38.78 | $137.04 | 250,400 | — | — |
| 2022-09-20 | $38.77 | $137.00 | 251,600 | — | — |
| 2022-09-19 | $39.63 | $140.04 | 267,100 | — | — |
| 2022-09-16 | $39.72 | $140.01 | 476,200 | — | — |
| 2022-09-15 | $39.76 | $140.15 | 323,500 | — | — |
| 2022-09-14 | $39.82 | $140.36 | 218,000 | — | — |
| 2022-09-13 | $39.81 | $140.32 | 298,500 | — | — |
| 2022-09-12 | $40.76 | $143.67 | 260,200 | — | — |
| 2022-09-09 | $40.70 | $143.46 | 178,800 | — | — |
| 2022-09-08 | $40.46 | $142.62 | 147,600 | — | — |
| 2022-09-07 | $40.25 | $141.88 | 219,900 | — | — |
| 2022-09-06 | $40.08 | $141.28 | 329,500 | — | — |
| 2022-09-02 | $40.40 | $142.40 | 234,900 | — | — |
| 2022-09-01 | $40.67 | $143.36 | 381,600 | — | — |
| 2022-08-31 | $41.74 | $146.37 | 273,900 | — | — |
| 2022-08-30 | $41.41 | $145.21 | 311,100 | — | — |
| 2022-08-29 | $42.19 | $147.95 | 316,200 | — | — |
| 2022-08-26 | $42.29 | $148.30 | 409,000 | — | — |
| 2022-08-25 | $42.97 | $150.68 | 328,200 | — | — |
| 2022-08-24 | $42.99 | $150.75 | 283,400 | — | — |
| 2022-08-23 | $42.29 | $148.30 | 289,700 | — | — |
| 2022-08-22 | $41.87 | $146.83 | 460,800 | — | — |
| 2022-08-19 | $42.49 | $149.00 | 324,600 | — | — |
| 2022-08-18 | $43.08 | $151.07 | 246,100 | — | — |
| 2022-08-17 | $42.83 | $150.19 | 324,900 | — | — |
| 2022-08-16 | $43.84 | $153.73 | 288,700 | — | — |
| 2022-08-15 | $43.81 | $153.63 | 369,500 | — | — |
| 2022-08-12 | $43.70 | $153.24 | 406,600 | — | — |
| 2022-08-11 | $43.04 | $150.93 | 1,575,900 | — | — |
| 2022-08-10 | $44.89 | $157.42 | 298,200 | — | — |
| 2022-08-09 | $44.32 | $155.42 | 266,800 | — | — |
| 2022-08-08 | $44.50 | $156.05 | 412,500 | — | — |
| 2022-08-05 | $45.28 | $158.78 | 426,200 | — | — |
| 2022-08-04 | $44.38 | $155.63 | 244,300 | — | — |
| 2022-08-03 | $44.74 | $156.89 | 260,800 | — | — |
| 2022-08-02 | $44.32 | $155.42 | 258,900 | — | — |
| 2022-08-01 | $44.49 | $156.01 | 268,500 | — | — |
| 2022-07-29 | $45.02 | $157.12 | 381,200 | — | — |
| 2022-07-28 | $44.62 | $155.72 | 273,800 | — | — |
| 2022-07-27 | $43.91 | $153.24 | 335,000 | — | — |
| 2022-07-26 | $43.34 | $151.25 | 295,200 | — | — |
| 2022-07-25 | $42.42 | $148.04 | 172,800 | — | — |
| 2022-07-22 | $42.39 | $147.94 | 176,100 | — | — |
| 2022-07-21 | $42.98 | $150.00 | 243,900 | — | — |
| 2022-07-20 | $42.27 | $147.52 | 234,700 | — | — |
| 2022-07-19 | $42.41 | $148.01 | 283,600 | — | — |
| 2022-07-18 | $41.47 | $144.73 | 342,200 | — | — |
| 2022-07-15 | $40.97 | $142.98 | 327,300 | — | — |
| 2022-07-14 | $40.31 | $140.68 | 355,000 | — | — |
| 2022-07-13 | $40.78 | $142.32 | 461,100 | — | — |
| 2022-07-12 | $40.79 | $142.35 | 367,700 | — | — |
| 2022-07-11 | $40.44 | $141.13 | 320,100 | — | — |
| 2022-07-08 | $40.49 | $141.31 | 288,200 | — | — |
| 2022-07-07 | $39.88 | $139.18 | 260,200 | — | — |
| 2022-07-06 | $39.31 | $137.19 | 515,900 | — | — |
| 2022-07-05 | $40.22 | $140.37 | 555,300 | — | — |
| 2022-07-01 | $39.48 | $137.78 | 387,500 | — | — |
| 2022-06-30 | $38.53 | $133.72 | 664,200 | — | — |
| 2022-06-29 | $38.55 | $133.79 | 462,200 | — | — |
| 2022-06-28 | $38.63 | $134.06 | 525,100 | — | — |
| 2022-06-27 | $39.02 | $135.42 | 427,400 | — | — |
| 2022-06-24 | $38.43 | $133.37 | 360,300 | — | — |
| 2022-06-23 | $37.35 | $129.62 | 271,400 | — | — |
| 2022-06-22 | $37.25 | $129.28 | 453,900 | — | — |
| 2022-06-21 | $36.56 | $126.88 | 493,700 | — | — |
| 2022-06-17 | $35.63 | $123.39 | 887,100 | — | — |
| 2022-06-16 | $34.59 | $119.79 | 651,000 | — | — |
| 2022-06-15 | $35.81 | $124.02 | 591,300 | — | — |
| 2022-06-14 | $35.12 | $121.63 | 762,900 | — | — |
| 2022-06-13 | $35.19 | $121.87 | 778,500 | — | — |
| 2022-06-10 | $36.80 | $127.44 | 650,300 | — | — |
| 2022-06-09 | $37.57 | $130.11 | 280,500 | — | — |
| 2022-06-08 | $38.02 | $131.67 | 258,800 | — | — |
| 2022-06-07 | $38.58 | $133.61 | 239,000 | — | — |
| 2022-06-06 | $38.38 | $132.92 | 335,600 | — | — |
| 2022-06-03 | $37.61 | $130.25 | 322,400 | — | — |
| 2022-06-02 | $38.25 | $132.47 | 222,200 | — | — |
| 2022-06-01 | $37.89 | $131.22 | 272,000 | — | — |
| 2022-05-31 | $38.13 | $131.31 | 510,700 | — | — |
| 2022-05-27 | $38.43 | $132.34 | 319,800 | — | — |
| 2022-05-26 | $37.56 | $129.34 | 321,900 | — | — |
| 2022-05-25 | $36.94 | $127.21 | 289,500 | — | — |
| 2022-05-24 | $36.12 | $124.38 | 322,500 | — | — |
| 2022-05-23 | $36.46 | $125.56 | 341,400 | — | — |
| 2022-05-20 | $35.96 | $123.83 | 680,700 | — | — |
| 2022-05-19 | $37.29 | $128.41 | 291,100 | — | — |
| 2022-05-18 | $37.89 | $130.48 | 303,800 | — | — |
| 2022-05-17 | $39.15 | $134.82 | 259,800 | — | — |
| 2022-05-16 | $38.49 | $132.55 | 334,000 | — | — |
| 2022-05-13 | $37.82 | $130.24 | 436,500 | — | — |
| 2022-05-12 | $36.97 | $127.31 | 589,400 | — | — |
| 2022-05-11 | $38.03 | $130.96 | 422,000 | — | — |
| 2022-05-10 | $38.89 | $133.92 | 453,900 | — | — |
| 2022-05-09 | $38.61 | $132.96 | 538,400 | — | — |
| 2022-05-06 | $40.54 | $139.61 | 398,200 | — | — |
| 2022-05-05 | $39.71 | $136.75 | 393,500 | — | — |
| 2022-05-04 | $41.15 | $141.71 | 306,900 | — | — |
| 2022-05-03 | $40.39 | $139.09 | 331,700 | — | — |
| 2022-05-02 | $39.20 | $134.99 | 603,300 | — | — |
| 2022-04-29 | $40.24 | $137.83 | 438,500 | — | — |
| 2022-04-28 | $41.34 | $141.60 | 281,800 | — | — |
| 2022-04-27 | $41.02 | $140.50 | 376,100 | — | — |
| 2022-04-26 | $40.44 | $138.52 | 522,900 | — | — |
| 2022-04-25 | $42.62 | $145.98 | 327,300 | — | — |
| 2022-04-22 | $42.19 | $144.51 | 332,800 | — | — |
| 2022-04-21 | $43.04 | $147.42 | 357,500 | — | — |
| 2022-04-20 | $43.65 | $149.51 | 438,500 | — | — |
| 2022-04-19 | $42.94 | $147.08 | 305,700 | — | — |
| 2022-04-18 | $42.02 | $143.93 | 268,600 | — | — |
| 2022-04-14 | $41.70 | $142.83 | 317,900 | — | — |
| 2022-04-13 | $41.86 | $143.38 | 224,500 | — | — |
| 2022-04-12 | $41.22 | $141.19 | 226,600 | — | — |
| 2022-04-11 | $41.22 | $141.19 | 242,400 | — | — |
| 2022-04-08 | $41.61 | $142.52 | 217,400 | — | — |
| 2022-04-07 | $41.32 | $141.53 | 322,500 | — | — |
| 2022-04-06 | $41.14 | $140.91 | 410,000 | — | — |
| 2022-04-05 | $41.99 | $143.83 | 264,700 | — | — |
| 2022-04-04 | $42.02 | $143.93 | 315,900 | — | — |
| 2022-04-01 | $42.60 | $145.92 | 266,600 | — | — |
| 2022-03-31 | $42.64 | $145.32 | 459,600 | — | — |
| 2022-03-30 | $42.44 | $144.63 | 403,400 | — | — |
| 2022-03-29 | $42.48 | $144.77 | 392,100 | — | — |
| 2022-03-28 | $42.25 | $143.99 | 227,700 | — | — |
| 2022-03-25 | $42.07 | $143.37 | 247,000 | — | — |
| 2022-03-24 | $41.96 | $143.00 | 196,400 | — | — |
| 2022-03-23 | $41.69 | $142.08 | 295,600 | — | — |
| 2022-03-22 | $42.63 | $145.28 | 238,400 | — | — |
| 2022-03-21 | $42.19 | $143.78 | 225,500 | — | — |
| 2022-03-18 | $41.97 | $142.78 | 529,100 | — | — |
| 2022-03-17 | $41.80 | $142.20 | 272,400 | — | — |
| 2022-03-16 | $40.95 | $139.31 | 304,900 | — | — |
| 2022-03-15 | $40.89 | $139.10 | 263,300 | — | — |
| 2022-03-14 | $39.94 | $135.87 | 338,600 | — | — |
| 2022-03-11 | $40.24 | $136.89 | 240,100 | — | — |
| 2022-03-10 | $40.41 | $137.47 | 296,600 | — | — |
| 2022-03-09 | $40.89 | $139.10 | 255,900 | — | — |
| 2022-03-08 | $40.28 | $137.03 | 678,800 | — | — |
| 2022-03-07 | $40.43 | $137.54 | 696,600 | — | — |
| 2022-03-04 | $42.70 | $145.26 | 337,200 | — | — |
| 2022-03-03 | $43.39 | $147.61 | 227,300 | — | — |
| 2022-03-02 | $43.34 | $147.44 | 424,300 | — | — |
| 2022-03-01 | $42.75 | $145.43 | 362,500 | — | — |
| 2022-02-28 | $43.64 | $147.73 | 500,800 | — | — |
| 2022-02-25 | $43.07 | $145.80 | 493,400 | — | — |
| 2022-02-24 | $41.67 | $141.06 | 672,600 | — | — |
| 2022-02-23 | $41.93 | $141.94 | 258,600 | — | — |
| 2022-02-22 | $42.22 | $142.92 | 332,900 | — | — |
| 2022-02-18 | $42.88 | $145.15 | 186,200 | — | — |
| 2022-02-17 | $42.70 | $144.54 | 198,300 | — | — |
| 2022-02-16 | $43.02 | $145.63 | 253,100 | — | — |
| 2022-02-15 | $42.80 | $144.88 | 255,600 | — | — |
| 2022-02-14 | $42.29 | $143.16 | 314,000 | — | — |
| 2022-02-11 | $42.39 | $143.50 | 400,300 | — | — |
| 2022-02-10 | $43.07 | $145.80 | 286,700 | — | — |
| 2022-02-09 | $43.56 | $147.46 | 219,300 | — | — |
| 2022-02-08 | $43.63 | $147.69 | 273,900 | — | — |
| 2022-02-07 | $43.63 | $147.69 | 271,500 | — | — |
| 2022-02-04 | $43.70 | $147.93 | 282,200 | — | — |
| 2022-02-03 | $43.22 | $146.30 | 276,300 | — | — |
| 2022-02-02 | $44.01 | $148.98 | 285,300 | — | — |
| 2022-02-01 | $44.07 | $149.18 | 348,200 | — | — |
| 2022-01-31 | $44.24 | $149.03 | 441,100 | — | — |
| 2022-01-28 | $42.98 | $144.79 | 335,000 | — | — |
| 2022-01-27 | $42.82 | $144.25 | 319,200 | — | — |
| 2022-01-26 | $42.86 | $144.38 | 389,700 | — | — |
| 2022-01-25 | $42.84 | $144.31 | 549,000 | — | — |
| 2022-01-24 | $41.08 | $138.38 | 1,135,500 | — | — |
| 2022-01-21 | $42.41 | $142.87 | 629,500 | — | — |
| 2022-01-20 | $43.61 | $146.91 | 297,700 | — | — |
| 2022-01-19 | $44.60 | $150.24 | 294,100 | — | — |
| 2022-01-18 | $44.53 | $150.01 | 343,600 | — | — |
| 2022-01-14 | $44.09 | $148.52 | 392,900 | — | — |
| 2022-01-13 | $44.46 | $149.77 | 248,100 | — | — |
| 2022-01-12 | $44.84 | $151.05 | 203,700 | — | — |
| 2022-01-11 | $44.60 | $150.24 | 180,100 | — | — |
| 2022-01-10 | $44.11 | $148.59 | 303,700 | — | — |
| 2022-01-07 | $44.40 | $149.57 | 243,700 | — | — |
| 2022-01-06 | $44.50 | $149.91 | 210,700 | — | — |
| 2022-01-05 | $44.49 | $149.87 | 249,400 | — | — |
| 2022-01-04 | $44.88 | $151.19 | 295,900 | — | — |
| 2022-01-03 | $44.40 | $149.57 | 394,600 | — | — |