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
- 2013-10-31 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 | $34.45 | $35.60 | 140,300 | — | — |
| 2022-12-29 | $35.21 | $36.39 | 70,000 | — | — |
| 2022-12-28 | $34.15 | $35.29 | 77,400 | — | — |
| 2022-12-27 | $34.72 | $35.88 | 64,300 | — | — |
| 2022-12-23 | $34.91 | $36.08 | 87,400 | — | — |
| 2022-12-22 | $34.20 | $35.34 | 167,300 | — | — |
| 2022-12-21 | $34.55 | $35.71 | 155,800 | — | — |
| 2022-12-20 | $34.18 | $35.32 | 164,900 | — | — |
| 2022-12-19 | $34.14 | $35.28 | 204,500 | — | — |
| 2022-12-16 | $33.93 | $35.06 | 810,400 | — | — |
| 2022-12-15 | $34.47 | $35.62 | 231,400 | — | — |
| 2022-12-14 | $35.54 | $36.73 | 212,200 | — | — |
| 2022-12-13 | $36.24 | $37.45 | 295,700 | — | — |
| 2022-12-12 | $35.60 | $36.79 | 110,200 | — | — |
| 2022-12-09 | $34.80 | $35.96 | 94,800 | — | — |
| 2022-12-08 | $34.76 | $35.92 | 135,400 | — | — |
| 2022-12-07 | $35.00 | $36.17 | 127,900 | — | — |
| 2022-12-06 | $35.07 | $36.24 | 171,300 | — | — |
| 2022-12-05 | $35.57 | $36.76 | 119,800 | — | — |
| 2022-12-02 | $37.28 | $38.53 | 77,500 | — | — |
| 2022-12-01 | $37.42 | $38.67 | 125,500 | — | — |
| 2022-11-30 | $37.24 | $38.49 | 194,400 | — | — |
| 2022-11-29 | $36.69 | $37.92 | 126,100 | — | — |
| 2022-11-28 | $36.42 | $37.64 | 94,900 | — | — |
| 2022-11-25 | $37.66 | $38.92 | 34,300 | — | — |
| 2022-11-23 | $37.57 | $38.83 | 75,200 | — | — |
| 2022-11-22 | $37.34 | $38.59 | 87,700 | — | — |
| 2022-11-21 | $36.72 | $37.95 | 91,200 | — | — |
| 2022-11-18 | $36.20 | $37.41 | 119,200 | — | — |
| 2022-11-17 | $36.53 | $37.75 | 116,300 | — | — |
| 2022-11-16 | $37.21 | $38.45 | 149,900 | — | — |
| 2022-11-15 | $37.65 | $38.91 | 172,800 | — | — |
| 2022-11-14 | $37.49 | $38.74 | 134,600 | — | — |
| 2022-11-11 | $38.06 | $39.33 | 143,900 | — | — |
| 2022-11-10 | $36.97 | $38.21 | 168,300 | — | — |
| 2022-11-09 | $33.89 | $35.02 | 146,900 | — | — |
| 2022-11-08 | $34.52 | $35.67 | 134,600 | — | — |
| 2022-11-07 | $35.35 | $36.53 | 179,700 | — | — |
| 2022-11-04 | $34.68 | $35.84 | 206,200 | — | — |
| 2022-11-03 | $34.55 | $35.71 | 216,100 | — | — |
| 2022-11-02 | $35.59 | $36.78 | 273,700 | — | — |
| 2022-11-01 | $37.13 | $38.37 | 92,600 | — | — |
| 2022-10-31 | $36.84 | $38.07 | 126,200 | — | — |
| 2022-10-28 | $36.97 | $38.21 | 117,100 | — | — |
| 2022-10-27 | $36.52 | $37.74 | 103,100 | — | — |
| 2022-10-26 | $36.49 | $37.71 | 118,100 | — | — |
| 2022-10-25 | $36.49 | $37.71 | 104,800 | — | — |
| 2022-10-24 | $35.58 | $36.77 | 149,500 | — | — |
| 2022-10-21 | $35.29 | $36.47 | 196,900 | — | — |
| 2022-10-20 | $34.29 | $35.44 | 242,300 | — | — |
| 2022-10-19 | $34.33 | $35.48 | 158,100 | — | — |
| 2022-10-18 | $35.65 | $36.84 | 135,600 | — | — |
| 2022-10-17 | $35.47 | $36.66 | 186,300 | — | — |
| 2022-10-14 | $34.55 | $35.71 | 220,100 | — | — |
| 2022-10-13 | $34.86 | $36.03 | 182,400 | — | — |
| 2022-10-12 | $34.07 | $35.21 | 140,600 | — | — |
| 2022-10-11 | $34.01 | $35.15 | 194,700 | — | — |
| 2022-10-10 | $33.63 | $34.75 | 197,100 | — | — |
| 2022-10-07 | $33.06 | $34.17 | 186,400 | — | — |
| 2022-10-06 | $34.19 | $35.33 | 139,900 | — | — |
| 2022-10-05 | $34.19 | $35.33 | 157,100 | — | — |
| 2022-10-04 | $34.57 | $35.73 | 178,700 | — | — |
| 2022-10-03 | $33.04 | $34.14 | 196,800 | — | — |
| 2022-09-30 | $32.78 | $33.88 | 391,500 | — | — |
| 2022-09-29 | $31.91 | $32.98 | 256,300 | — | — |
| 2022-09-28 | $32.19 | $33.27 | 274,500 | — | — |
| 2022-09-27 | $31.74 | $32.80 | 292,800 | — | — |
| 2022-09-26 | $32.47 | $33.56 | 218,000 | — | — |
| 2022-09-23 | $33.79 | $34.92 | 333,500 | — | — |
| 2022-09-22 | $35.08 | $36.25 | 133,500 | — | — |
| 2022-09-21 | $35.69 | $36.88 | 114,800 | — | — |
| 2022-09-20 | $36.25 | $37.46 | 108,500 | — | — |
| 2022-09-19 | $36.80 | $38.03 | 97,800 | — | — |
| 2022-09-16 | $37.09 | $38.33 | 343,500 | — | — |
| 2022-09-15 | $37.16 | $38.40 | 167,600 | — | — |
| 2022-09-14 | $37.48 | $38.73 | 175,500 | — | — |
| 2022-09-13 | $37.05 | $38.03 | 104,400 | — | — |
| 2022-09-12 | $38.67 | $39.69 | 210,800 | — | — |
| 2022-09-09 | $38.23 | $39.24 | 86,800 | — | — |
| 2022-09-08 | $37.41 | $38.40 | 97,500 | — | — |
| 2022-09-07 | $37.00 | $37.98 | 118,700 | — | — |
| 2022-09-06 | $35.76 | $36.71 | 140,400 | — | — |
| 2022-09-02 | $36.57 | $37.54 | 78,900 | — | — |
| 2022-09-01 | $37.10 | $38.08 | 73,900 | — | — |
| 2022-08-31 | $37.38 | $38.37 | 207,800 | — | — |
| 2022-08-30 | $37.95 | $38.95 | 75,500 | — | — |
| 2022-08-29 | $38.32 | $39.33 | 86,500 | — | — |
| 2022-08-26 | $38.48 | $39.50 | 99,100 | — | — |
| 2022-08-25 | $40.07 | $41.13 | 151,200 | — | — |
| 2022-08-24 | $38.87 | $39.90 | 91,400 | — | — |
| 2022-08-23 | $39.20 | $40.24 | 137,600 | — | — |
| 2022-08-22 | $39.01 | $40.04 | 111,000 | — | — |
| 2022-08-19 | $40.67 | $41.75 | 189,800 | — | — |
| 2022-08-18 | $41.11 | $42.20 | 81,000 | — | — |
| 2022-08-17 | $40.49 | $41.56 | 89,600 | — | — |
| 2022-08-16 | $40.67 | $41.75 | 82,500 | — | — |
| 2022-08-15 | $40.92 | $42.00 | 68,300 | — | — |
| 2022-08-12 | $40.80 | $41.88 | 109,100 | — | — |
| 2022-08-11 | $40.00 | $41.06 | 101,200 | — | — |
| 2022-08-10 | $39.46 | $40.50 | 139,800 | — | — |
| 2022-08-09 | $39.61 | $40.66 | 123,900 | — | — |
| 2022-08-08 | $40.43 | $41.50 | 117,400 | — | — |
| 2022-08-05 | $39.56 | $40.61 | 119,000 | — | — |
| 2022-08-04 | $40.37 | $41.44 | 257,800 | — | — |
| 2022-08-03 | $40.71 | $41.79 | 217,200 | — | — |
| 2022-08-02 | $39.86 | $40.91 | 139,000 | — | — |
| 2022-08-01 | $40.74 | $41.82 | 152,500 | — | — |
| 2022-07-29 | $40.92 | $42.00 | 101,600 | — | — |
| 2022-07-28 | $40.39 | $41.46 | 66,300 | — | — |
| 2022-07-27 | $39.70 | $40.75 | 105,600 | — | — |
| 2022-07-26 | $38.75 | $39.78 | 68,100 | — | — |
| 2022-07-25 | $38.38 | $39.40 | 63,800 | — | — |
| 2022-07-22 | $38.47 | $39.49 | 152,300 | — | — |
| 2022-07-21 | $38.79 | $39.82 | 67,500 | — | — |
| 2022-07-20 | $38.24 | $39.25 | 90,800 | — | — |
| 2022-07-19 | $38.20 | $39.21 | 99,300 | — | — |
| 2022-07-18 | $37.19 | $38.17 | 86,200 | — | — |
| 2022-07-15 | $37.14 | $38.12 | 97,800 | — | — |
| 2022-07-14 | $36.15 | $37.11 | 72,600 | — | — |
| 2022-07-13 | $36.41 | $37.37 | 86,300 | — | — |
| 2022-07-12 | $37.00 | $37.98 | 88,900 | — | — |
| 2022-07-11 | $36.52 | $37.49 | 72,000 | — | — |
| 2022-07-08 | $36.60 | $37.57 | 126,100 | — | — |
| 2022-07-07 | $36.80 | $37.77 | 131,500 | — | — |
| 2022-07-06 | $36.54 | $37.51 | 97,400 | — | — |
| 2022-07-05 | $37.65 | $38.65 | 230,000 | — | — |
| 2022-07-01 | $37.74 | $38.74 | 124,200 | — | — |
| 2022-06-30 | $36.99 | $37.97 | 147,900 | — | — |
| 2022-06-29 | $36.74 | $37.71 | 93,000 | — | — |
| 2022-06-28 | $36.68 | $37.65 | 144,400 | — | — |
| 2022-06-27 | $36.92 | $37.90 | 143,800 | — | — |
| 2022-06-24 | $37.42 | $38.41 | 637,500 | — | — |
| 2022-06-23 | $36.42 | $37.38 | 141,200 | — | — |
| 2022-06-22 | $35.49 | $36.43 | 191,800 | — | — |
| 2022-06-21 | $35.79 | $36.74 | 186,300 | — | — |
| 2022-06-17 | $35.80 | $36.75 | 376,000 | — | — |
| 2022-06-16 | $35.33 | $36.26 | 333,300 | — | — |
| 2022-06-15 | $36.87 | $37.85 | 238,500 | — | — |
| 2022-06-14 | $35.74 | $36.69 | 195,900 | — | — |
| 2022-06-13 | $35.62 | $36.56 | 213,000 | — | — |
| 2022-06-10 | $37.94 | $38.94 | 130,900 | — | — |
| 2022-06-09 | $38.43 | $39.45 | 128,200 | — | — |
| 2022-06-08 | $39.35 | $40.39 | 95,400 | — | — |
| 2022-06-07 | $40.52 | $41.59 | 142,300 | — | — |
| 2022-06-06 | $40.06 | $41.12 | 181,400 | — | — |
| 2022-06-03 | $39.93 | $40.99 | 117,300 | — | — |
| 2022-06-02 | $40.97 | $42.05 | 148,900 | — | — |
| 2022-06-01 | $40.18 | $41.24 | 150,500 | — | — |
| 2022-05-31 | $41.88 | $42.99 | 308,700 | — | — |
| 2022-05-27 | $41.99 | $43.10 | 102,600 | — | — |
| 2022-05-26 | $41.40 | $42.50 | 101,200 | — | — |
| 2022-05-25 | $40.89 | $41.97 | 204,300 | — | — |
| 2022-05-24 | $40.45 | $41.52 | 158,500 | — | — |
| 2022-05-23 | $41.31 | $42.40 | 205,600 | — | — |
| 2022-05-20 | $40.96 | $42.04 | 461,300 | — | — |
| 2022-05-19 | $40.20 | $41.26 | 246,700 | — | — |
| 2022-05-18 | $39.19 | $40.23 | 258,400 | — | — |
| 2022-05-17 | $41.84 | $42.95 | 162,600 | — | — |
| 2022-05-16 | $41.42 | $42.52 | 146,800 | — | — |
| 2022-05-13 | $41.69 | $42.79 | 268,000 | — | — |
| 2022-05-12 | $40.60 | $41.67 | 264,000 | — | — |
| 2022-05-11 | $39.49 | $40.53 | 255,500 | — | — |
| 2022-05-10 | $41.13 | $42.22 | 391,100 | — | — |
| 2022-05-09 | $41.33 | $42.42 | 210,500 | — | — |
| 2022-05-06 | $42.76 | $43.89 | 201,400 | — | — |
| 2022-05-05 | $43.61 | $44.76 | 219,700 | — | — |
| 2022-05-04 | $45.91 | $47.12 | 164,700 | — | — |
| 2022-05-03 | $45.65 | $46.86 | 201,100 | — | — |
| 2022-05-02 | $44.81 | $46.00 | 319,200 | — | — |
| 2022-04-29 | $44.79 | $45.98 | 221,600 | — | — |
| 2022-04-28 | $46.09 | $47.31 | 228,600 | — | — |
| 2022-04-27 | $45.34 | $46.54 | 320,000 | — | — |
| 2022-04-26 | $45.53 | $46.73 | 357,300 | — | — |
| 2022-04-25 | $46.86 | $48.10 | 329,800 | — | — |
| 2022-04-22 | $47.72 | $48.98 | 430,100 | — | — |
| 2022-04-21 | $51.56 | $52.92 | 345,600 | — | — |
| 2022-04-20 | $52.25 | $53.63 | 228,100 | — | — |
| 2022-04-19 | $52.46 | $53.85 | 253,500 | — | — |
| 2022-04-18 | $51.79 | $53.16 | 251,300 | — | — |
| 2022-04-14 | $52.76 | $54.16 | 209,100 | — | — |
| 2022-04-13 | $53.96 | $55.39 | 201,600 | — | — |
| 2022-04-12 | $53.49 | $54.91 | 245,200 | — | — |
| 2022-04-11 | $53.87 | $55.30 | 242,300 | — | — |
| 2022-04-08 | $51.98 | $53.36 | 229,400 | — | — |
| 2022-04-07 | $51.51 | $52.87 | 462,800 | — | — |
| 2022-04-06 | $56.65 | $58.15 | 270,200 | — | — |
| 2022-04-05 | $56.83 | $58.33 | 356,600 | — | — |
| 2022-04-04 | $55.97 | $57.45 | 215,500 | — | — |
| 2022-04-01 | $56.31 | $57.80 | 418,600 | — | — |
| 2022-03-31 | $52.68 | $54.07 | 329,800 | — | — |
| 2022-03-30 | $50.86 | $52.21 | 87,300 | — | — |
| 2022-03-29 | $50.88 | $52.23 | 164,700 | — | — |
| 2022-03-28 | $49.20 | $50.50 | 104,800 | — | — |
| 2022-03-25 | $49.39 | $50.70 | 95,600 | — | — |
| 2022-03-24 | $48.27 | $49.55 | 93,400 | — | — |
| 2022-03-23 | $47.97 | $49.24 | 81,100 | — | — |
| 2022-03-22 | $48.84 | $50.13 | 113,800 | — | — |
| 2022-03-21 | $48.66 | $49.95 | 114,000 | — | — |
| 2022-03-18 | $48.92 | $50.21 | 400,600 | — | — |
| 2022-03-17 | $48.67 | $49.96 | 86,200 | — | — |
| 2022-03-16 | $48.20 | $49.48 | 114,300 | — | — |
| 2022-03-15 | $46.31 | $47.54 | 148,200 | — | — |
| 2022-03-14 | $46.03 | $47.25 | 224,300 | — | — |
| 2022-03-11 | $45.31 | $46.51 | 106,800 | — | — |
| 2022-03-10 | $45.16 | $46.35 | 83,700 | — | — |
| 2022-03-09 | $45.96 | $47.18 | 66,900 | — | — |
| 2022-03-08 | $44.92 | $46.11 | 97,700 | — | — |
| 2022-03-07 | $45.38 | $46.58 | 121,500 | — | — |
| 2022-03-04 | $48.49 | $48.49 | 137,700 | — | — |
| 2022-03-03 | $49.76 | $49.76 | 139,400 | — | — |
| 2022-03-02 | $49.69 | $49.69 | 98,900 | — | — |
| 2022-03-01 | $48.35 | $48.35 | 204,100 | — | — |
| 2022-02-28 | $49.73 | $49.73 | 162,700 | — | — |
| 2022-02-25 | $49.89 | $49.89 | 113,600 | — | — |
| 2022-02-24 | $47.97 | $47.97 | 267,700 | — | — |
| 2022-02-23 | $47.54 | $47.54 | 133,600 | — | — |
| 2022-02-22 | $49.94 | $49.94 | 141,000 | — | — |
| 2022-02-18 | $48.86 | $48.86 | 180,900 | — | — |
| 2022-02-17 | $47.37 | $47.37 | 73,700 | — | — |
| 2022-02-16 | $48.12 | $48.12 | 72,500 | — | — |
| 2022-02-15 | $47.44 | $47.44 | 81,500 | — | — |
| 2022-02-14 | $46.51 | $46.51 | 93,500 | — | — |
| 2022-02-11 | $46.97 | $46.97 | 72,200 | — | — |
| 2022-02-10 | $47.29 | $47.29 | 93,100 | — | — |
| 2022-02-09 | $47.92 | $47.92 | 55,000 | — | — |
| 2022-02-08 | $47.27 | $47.27 | 54,000 | — | — |
| 2022-02-07 | $46.58 | $46.58 | 54,000 | — | — |
| 2022-02-04 | $46.68 | $46.68 | 73,000 | — | — |
| 2022-02-03 | $47.01 | $47.01 | 97,200 | — | — |
| 2022-02-02 | $47.14 | $47.14 | 124,600 | — | — |
| 2022-02-01 | $46.37 | $46.37 | 119,300 | — | — |
| 2022-01-31 | $46.81 | $46.81 | 285,000 | — | — |
| 2022-01-28 | $44.98 | $44.98 | 68,100 | — | — |
| 2022-01-27 | $44.14 | $44.14 | 98,400 | — | — |
| 2022-01-26 | $45.28 | $45.28 | 126,100 | — | — |
| 2022-01-25 | $45.25 | $45.25 | 197,500 | — | — |
| 2022-01-24 | $47.13 | $47.13 | 195,500 | — | — |
| 2022-01-21 | $46.48 | $46.48 | 111,900 | — | — |
| 2022-01-20 | $46.38 | $46.38 | 78,600 | — | — |
| 2022-01-19 | $47.41 | $47.41 | 120,100 | — | — |
| 2022-01-18 | $48.31 | $48.31 | 73,700 | — | — |
| 2022-01-14 | $48.86 | $48.86 | 77,100 | — | — |
| 2022-01-13 | $49.09 | $49.09 | 54,300 | — | — |
| 2022-01-12 | $49.06 | $49.06 | 68,200 | — | — |
| 2022-01-11 | $48.80 | $48.80 | 60,000 | — | — |
| 2022-01-10 | $48.24 | $48.24 | 69,800 | — | — |
| 2022-01-07 | $48.81 | $48.81 | 84,800 | — | — |
| 2022-01-06 | $49.52 | $49.52 | 57,100 | — | — |
| 2022-01-05 | $49.42 | $49.42 | 58,200 | — | — |
| 2022-01-04 | $51.18 | $51.18 | 119,200 | — | — |
| 2022-01-03 | $50.40 | $50.40 | 115,400 | — | — |