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
- 2010-03-24 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 | $33.95 | $33.95 | 475,400 | — | — |
| 2022-12-29 | $34.04 | $34.04 | 421,000 | — | — |
| 2022-12-28 | $32.30 | $32.30 | 320,500 | — | — |
| 2022-12-27 | $33.20 | $33.20 | 260,100 | — | — |
| 2022-12-23 | $33.94 | $33.94 | 270,400 | — | — |
| 2022-12-22 | $34.06 | $34.06 | 326,700 | — | — |
| 2022-12-21 | $34.97 | $34.97 | 662,100 | — | — |
| 2022-12-20 | $33.59 | $33.59 | 352,100 | — | — |
| 2022-12-19 | $33.54 | $33.54 | 303,700 | — | — |
| 2022-12-16 | $34.77 | $34.77 | 999,800 | — | — |
| 2022-12-15 | $35.91 | $35.91 | 400,600 | — | — |
| 2022-12-14 | $37.35 | $37.35 | 694,700 | — | — |
| 2022-12-13 | $39.10 | $39.10 | 1,317,500 | — | — |
| 2022-12-12 | $35.44 | $35.44 | 570,500 | — | — |
| 2022-12-09 | $35.06 | $35.06 | 318,400 | — | — |
| 2022-12-08 | $35.35 | $35.35 | 574,900 | — | — |
| 2022-12-07 | $34.67 | $34.67 | 331,000 | — | — |
| 2022-12-06 | $34.74 | $34.74 | 270,600 | — | — |
| 2022-12-05 | $35.41 | $35.41 | 253,500 | — | — |
| 2022-12-02 | $36.55 | $36.55 | 320,500 | — | — |
| 2022-12-01 | $36.64 | $36.64 | 423,000 | — | — |
| 2022-11-30 | $36.60 | $36.60 | 545,100 | — | — |
| 2022-11-29 | $34.20 | $34.20 | 238,700 | — | — |
| 2022-11-28 | $34.94 | $34.94 | 552,900 | — | — |
| 2022-11-25 | $35.76 | $35.76 | 282,000 | — | — |
| 2022-11-23 | $36.16 | $36.16 | 541,300 | — | — |
| 2022-11-22 | $35.31 | $35.31 | 316,400 | — | — |
| 2022-11-21 | $34.24 | $34.24 | 495,000 | — | — |
| 2022-11-18 | $35.60 | $35.60 | 293,400 | — | — |
| 2022-11-17 | $35.25 | $35.25 | 352,300 | — | — |
| 2022-11-16 | $35.03 | $35.03 | 388,500 | — | — |
| 2022-11-15 | $36.99 | $36.99 | 680,800 | — | — |
| 2022-11-14 | $35.27 | $35.27 | 478,700 | — | — |
| 2022-11-11 | $36.41 | $36.41 | 646,400 | — | — |
| 2022-11-10 | $35.33 | $35.33 | 789,200 | — | — |
| 2022-11-09 | $31.51 | $31.51 | 314,300 | — | — |
| 2022-11-08 | $32.85 | $32.85 | 798,100 | — | — |
| 2022-11-07 | $32.74 | $32.74 | 506,800 | — | — |
| 2022-11-04 | $32.17 | $32.17 | 599,600 | — | — |
| 2022-11-03 | $30.99 | $30.99 | 536,600 | — | — |
| 2022-11-02 | $31.14 | $31.14 | 624,600 | — | — |
| 2022-11-01 | $31.47 | $31.47 | 534,200 | — | — |
| 2022-10-31 | $30.88 | $30.88 | 657,300 | — | — |
| 2022-10-28 | $31.82 | $31.82 | 637,800 | — | — |
| 2022-10-27 | $30.27 | $30.27 | 672,300 | — | — |
| 2022-10-26 | $31.26 | $31.26 | 1,267,600 | — | — |
| 2022-10-25 | $32.56 | $32.56 | 1,519,500 | — | — |
| 2022-10-24 | $31.82 | $31.82 | 725,100 | — | — |
| 2022-10-21 | $31.40 | $31.40 | 779,800 | — | — |
| 2022-10-20 | $30.63 | $30.63 | 518,100 | — | — |
| 2022-10-19 | $30.45 | $30.45 | 807,300 | — | — |
| 2022-10-18 | $30.47 | $30.47 | 642,900 | — | — |
| 2022-10-17 | $31.12 | $31.12 | 605,300 | — | — |
| 2022-10-14 | $30.02 | $30.02 | 555,300 | — | — |
| 2022-10-13 | $32.05 | $32.05 | 1,629,800 | — | — |
| 2022-10-12 | $31.10 | $31.10 | 1,045,400 | — | — |
| 2022-10-11 | $32.71 | $32.71 | 606,800 | — | — |
| 2022-10-10 | $33.04 | $33.04 | 456,100 | — | — |
| 2022-10-07 | $34.22 | $34.22 | 389,800 | — | — |
| 2022-10-06 | $36.57 | $36.57 | 308,700 | — | — |
| 2022-10-05 | $36.61 | $36.61 | 591,500 | — | — |
| 2022-10-04 | $35.97 | $35.97 | 676,900 | — | — |
| 2022-10-03 | $34.96 | $34.96 | 509,000 | — | — |
| 2022-09-30 | $32.62 | $32.62 | 547,200 | — | — |
| 2022-09-29 | $33.20 | $33.20 | 624,000 | — | — |
| 2022-09-28 | $34.05 | $34.05 | 439,900 | — | — |
| 2022-09-27 | $33.31 | $33.31 | 377,100 | — | — |
| 2022-09-26 | $32.30 | $32.30 | 466,000 | — | — |
| 2022-09-23 | $32.94 | $32.94 | 380,900 | — | — |
| 2022-09-22 | $33.24 | $33.24 | 716,100 | — | — |
| 2022-09-21 | $34.90 | $34.90 | 556,300 | — | — |
| 2022-09-20 | $34.44 | $34.44 | 418,400 | — | — |
| 2022-09-19 | $34.97 | $34.97 | 370,200 | — | — |
| 2022-09-16 | $34.53 | $34.53 | 1,125,300 | — | — |
| 2022-09-15 | $34.52 | $34.52 | 556,600 | — | — |
| 2022-09-14 | $34.85 | $34.85 | 626,400 | — | — |
| 2022-09-13 | $34.89 | $34.89 | 651,900 | — | — |
| 2022-09-12 | $37.96 | $37.96 | 305,200 | — | — |
| 2022-09-09 | $37.89 | $37.89 | 518,000 | — | — |
| 2022-09-08 | $36.83 | $36.83 | 314,200 | — | — |
| 2022-09-07 | $36.47 | $36.47 | 590,000 | — | — |
| 2022-09-06 | $35.78 | $35.78 | 737,800 | — | — |
| 2022-09-02 | $35.83 | $35.83 | 898,900 | — | — |
| 2022-09-01 | $34.30 | $34.30 | 1,329,800 | — | — |
| 2022-08-31 | $35.93 | $35.93 | 854,000 | — | — |
| 2022-08-30 | $37.12 | $37.12 | 482,000 | — | — |
| 2022-08-29 | $37.11 | $37.11 | 461,500 | — | — |
| 2022-08-26 | $38.55 | $38.55 | 563,500 | — | — |
| 2022-08-25 | $40.70 | $40.70 | 487,800 | — | — |
| 2022-08-24 | $38.40 | $38.40 | 372,900 | — | — |
| 2022-08-23 | $37.96 | $37.96 | 242,800 | — | — |
| 2022-08-22 | $37.66 | $37.66 | 637,800 | — | — |
| 2022-08-19 | $39.46 | $39.46 | 480,200 | — | — |
| 2022-08-18 | $41.00 | $41.00 | 498,800 | — | — |
| 2022-08-17 | $38.81 | $38.81 | 416,500 | — | — |
| 2022-08-16 | $40.96 | $40.96 | 363,000 | — | — |
| 2022-08-15 | $41.40 | $41.40 | 327,000 | — | — |
| 2022-08-12 | $41.44 | $41.44 | 463,800 | — | — |
| 2022-08-11 | $40.17 | $40.17 | 478,600 | — | — |
| 2022-08-10 | $40.05 | $40.05 | 593,700 | — | — |
| 2022-08-09 | $37.67 | $37.67 | 671,600 | — | — |
| 2022-08-08 | $41.60 | $41.60 | 442,000 | — | — |
| 2022-08-05 | $42.30 | $42.30 | 409,800 | — | — |
| 2022-08-04 | $42.07 | $42.07 | 556,600 | — | — |
| 2022-08-03 | $42.39 | $42.39 | 665,800 | — | — |
| 2022-08-02 | $40.74 | $40.74 | 646,800 | — | — |
| 2022-08-01 | $40.27 | $40.27 | 613,700 | — | — |
| 2022-07-29 | $40.41 | $40.41 | 873,200 | — | — |
| 2022-07-28 | $39.31 | $39.31 | 1,492,900 | — | — |
| 2022-07-27 | $41.12 | $41.12 | 900,300 | — | — |
| 2022-07-26 | $38.74 | $38.74 | 438,100 | — | — |
| 2022-07-25 | $38.92 | $38.92 | 436,000 | — | — |
| 2022-07-22 | $38.82 | $38.82 | 449,300 | — | — |
| 2022-07-21 | $40.41 | $40.41 | 693,400 | — | — |
| 2022-07-20 | $39.97 | $39.97 | 1,213,600 | — | — |
| 2022-07-19 | $37.69 | $37.69 | 980,100 | — | — |
| 2022-07-18 | $35.12 | $35.12 | 723,300 | — | — |
| 2022-07-15 | $35.10 | $35.10 | 510,700 | — | — |
| 2022-07-14 | $34.55 | $34.55 | 588,600 | — | — |
| 2022-07-13 | $33.26 | $33.26 | 378,800 | — | — |
| 2022-07-12 | $33.19 | $33.19 | 515,600 | — | — |
| 2022-07-11 | $33.25 | $33.25 | 429,300 | — | — |
| 2022-07-08 | $35.13 | $35.13 | 1,483,100 | — | — |
| 2022-07-07 | $33.35 | $33.35 | 559,500 | — | — |
| 2022-07-06 | $31.30 | $31.30 | 761,600 | — | — |
| 2022-07-05 | $31.62 | $31.62 | 978,900 | — | — |
| 2022-07-01 | $31.62 | $31.62 | 1,197,700 | — | — |
| 2022-06-30 | $33.98 | $33.98 | 660,600 | — | — |
| 2022-06-29 | $34.64 | $34.64 | 601,900 | — | — |
| 2022-06-28 | $34.82 | $34.82 | 506,300 | — | — |
| 2022-06-27 | $35.25 | $35.25 | 482,600 | — | — |
| 2022-06-24 | $34.88 | $34.88 | 1,103,200 | — | — |
| 2022-06-23 | $33.14 | $33.14 | 900,600 | — | — |
| 2022-06-22 | $33.94 | $33.94 | 613,900 | — | — |
| 2022-06-21 | $34.93 | $34.93 | 526,900 | — | — |
| 2022-06-17 | $34.57 | $34.57 | 1,594,500 | — | — |
| 2022-06-16 | $34.01 | $34.01 | 901,600 | — | — |
| 2022-06-15 | $37.37 | $37.37 | 726,600 | — | — |
| 2022-06-14 | $36.60 | $36.60 | 700,000 | — | — |
| 2022-06-13 | $36.17 | $36.17 | 1,056,800 | — | — |
| 2022-06-10 | $39.00 | $39.00 | 1,021,600 | — | — |
| 2022-06-09 | $39.73 | $39.73 | 632,500 | — | — |
| 2022-06-08 | $40.05 | $40.05 | 428,700 | — | — |
| 2022-06-07 | $40.51 | $40.51 | 384,100 | — | — |
| 2022-06-06 | $39.97 | $39.97 | 451,800 | — | — |
| 2022-06-03 | $39.79 | $39.79 | 470,200 | — | — |
| 2022-06-02 | $41.07 | $41.07 | 590,600 | — | — |
| 2022-06-01 | $39.88 | $39.88 | 886,800 | — | — |
| 2022-05-31 | $39.59 | $39.59 | 899,800 | — | — |
| 2022-05-27 | $39.72 | $39.72 | 892,600 | — | — |
| 2022-05-26 | $39.05 | $39.05 | 1,419,900 | — | — |
| 2022-05-25 | $35.78 | $35.78 | 1,510,600 | — | — |
| 2022-05-24 | $35.29 | $35.29 | 1,532,900 | — | — |
| 2022-05-23 | $37.91 | $37.91 | 1,336,100 | — | — |
| 2022-05-20 | $38.45 | $38.45 | 1,067,700 | — | — |
| 2022-05-19 | $38.50 | $38.50 | 1,014,600 | — | — |
| 2022-05-18 | $39.94 | $39.94 | 884,500 | — | — |
| 2022-05-17 | $42.34 | $42.34 | 1,203,200 | — | — |
| 2022-05-16 | $41.08 | $41.08 | 693,400 | — | — |
| 2022-05-13 | $41.26 | $41.26 | 1,150,300 | — | — |
| 2022-05-12 | $39.92 | $39.92 | 1,316,000 | — | — |
| 2022-05-11 | $39.55 | $39.55 | 1,074,700 | — | — |
| 2022-05-10 | $41.97 | $41.97 | 1,300,800 | — | — |
| 2022-05-09 | $40.91 | $40.91 | 1,776,100 | — | — |
| 2022-05-06 | $43.27 | $43.27 | 2,283,600 | — | — |
| 2022-05-05 | $44.68 | $44.68 | 5,481,300 | — | — |
| 2022-05-04 | $53.61 | $53.61 | 611,600 | — | — |
| 2022-05-03 | $50.96 | $50.96 | 613,000 | — | — |
| 2022-05-02 | $50.57 | $50.57 | 766,200 | — | — |
| 2022-04-29 | $47.87 | $47.87 | 820,000 | — | — |
| 2022-04-28 | $50.16 | $50.16 | 1,917,800 | — | — |
| 2022-04-27 | $43.99 | $43.99 | 932,500 | — | — |
| 2022-04-26 | $43.67 | $43.67 | 640,800 | — | — |
| 2022-04-25 | $45.11 | $45.11 | 630,500 | — | — |
| 2022-04-22 | $44.14 | $44.14 | 494,700 | — | — |
| 2022-04-21 | $44.66 | $44.66 | 799,400 | — | — |
| 2022-04-20 | $46.38 | $46.38 | 772,800 | — | — |
| 2022-04-19 | $46.73 | $46.73 | 820,100 | — | — |
| 2022-04-18 | $45.57 | $45.57 | 618,300 | — | — |
| 2022-04-14 | $45.12 | $45.12 | 560,100 | — | — |
| 2022-04-13 | $47.04 | $47.04 | 676,100 | — | — |
| 2022-04-12 | $45.10 | $45.10 | 672,600 | — | — |
| 2022-04-11 | $44.92 | $44.92 | 723,000 | — | — |
| 2022-04-08 | $46.58 | $46.58 | 905,800 | — | — |
| 2022-04-07 | $48.90 | $48.90 | 1,295,300 | — | — |
| 2022-04-06 | $47.94 | $47.94 | 1,539,500 | — | — |
| 2022-04-05 | $52.72 | $52.72 | 864,400 | — | — |
| 2022-04-04 | $56.77 | $56.77 | 658,700 | — | — |
| 2022-04-01 | $56.45 | $56.45 | 641,000 | — | — |
| 2022-03-31 | $58.35 | $58.35 | 791,100 | — | — |
| 2022-03-30 | $59.94 | $59.94 | 337,900 | — | — |
| 2022-03-29 | $62.92 | $62.92 | 447,700 | — | — |
| 2022-03-28 | $61.98 | $61.98 | 552,100 | — | — |
| 2022-03-25 | $63.36 | $63.36 | 488,000 | — | — |
| 2022-03-24 | $63.05 | $63.05 | 325,000 | — | — |
| 2022-03-23 | $60.35 | $60.35 | 342,300 | — | — |
| 2022-03-22 | $61.47 | $61.47 | 489,700 | — | — |
| 2022-03-21 | $60.16 | $60.16 | 279,200 | — | — |
| 2022-03-18 | $60.20 | $60.20 | 806,200 | — | — |
| 2022-03-17 | $59.04 | $59.04 | 323,000 | — | — |
| 2022-03-16 | $57.53 | $57.53 | 393,500 | — | — |
| 2022-03-15 | $54.53 | $54.53 | 513,200 | — | — |
| 2022-03-14 | $51.11 | $51.11 | 523,100 | — | — |
| 2022-03-11 | $54.45 | $54.45 | 293,800 | — | — |
| 2022-03-10 | $56.09 | $56.09 | 313,200 | — | — |
| 2022-03-09 | $56.80 | $56.80 | 446,400 | — | — |
| 2022-03-08 | $54.10 | $54.10 | 570,800 | — | — |
| 2022-03-07 | $51.56 | $51.56 | 624,700 | — | — |
| 2022-03-04 | $55.98 | $55.98 | 361,400 | — | — |
| 2022-03-03 | $58.58 | $58.58 | 370,000 | — | — |
| 2022-03-02 | $60.69 | $60.69 | 327,800 | — | — |
| 2022-03-01 | $58.48 | $58.48 | 549,200 | — | — |
| 2022-02-28 | $61.35 | $61.35 | 458,500 | — | — |
| 2022-02-25 | $62.80 | $62.80 | 421,600 | — | — |
| 2022-02-24 | $62.48 | $62.48 | 457,200 | — | — |
| 2022-02-23 | $58.12 | $58.12 | 280,900 | — | — |
| 2022-02-22 | $60.33 | $60.33 | 439,000 | — | — |
| 2022-02-18 | $60.83 | $60.83 | 330,100 | — | — |
| 2022-02-17 | $61.59 | $61.59 | 351,900 | — | — |
| 2022-02-16 | $64.93 | $64.93 | 443,700 | — | — |
| 2022-02-15 | $63.49 | $63.49 | 381,300 | — | — |
| 2022-02-14 | $58.76 | $58.76 | 664,300 | — | — |
| 2022-02-11 | $57.82 | $57.82 | 534,100 | — | — |
| 2022-02-10 | $62.12 | $62.12 | 620,400 | — | — |
| 2022-02-09 | $65.13 | $65.13 | 764,000 | — | — |
| 2022-02-08 | $61.86 | $61.86 | 439,000 | — | — |
| 2022-02-07 | $60.38 | $60.38 | 620,900 | — | — |
| 2022-02-04 | $62.15 | $62.15 | 548,300 | — | — |
| 2022-02-03 | $60.26 | $60.26 | 1,430,500 | — | — |
| 2022-02-02 | $61.00 | $61.00 | 858,400 | — | — |
| 2022-02-01 | $60.14 | $60.14 | 579,700 | — | — |
| 2022-01-31 | $60.02 | $60.02 | 899,200 | — | — |
| 2022-01-28 | $54.88 | $54.88 | 585,800 | — | — |
| 2022-01-27 | $52.70 | $52.70 | 1,119,900 | — | — |
| 2022-01-26 | $58.53 | $58.53 | 771,100 | — | — |
| 2022-01-25 | $57.17 | $57.17 | 880,900 | — | — |
| 2022-01-24 | $59.76 | $59.76 | 1,317,800 | — | — |
| 2022-01-21 | $58.01 | $58.01 | 569,400 | — | — |
| 2022-01-20 | $59.99 | $59.99 | 393,900 | — | — |
| 2022-01-19 | $61.33 | $61.33 | 534,300 | — | — |
| 2022-01-18 | $62.30 | $62.30 | 456,500 | — | — |
| 2022-01-14 | $65.94 | $65.94 | 569,000 | — | — |
| 2022-01-13 | $64.55 | $64.55 | 497,200 | — | — |
| 2022-01-12 | $66.74 | $66.74 | 708,200 | — | — |
| 2022-01-11 | $65.92 | $65.92 | 1,042,100 | — | — |
| 2022-01-10 | $65.18 | $65.18 | 1,056,500 | — | — |
| 2022-01-07 | $65.30 | $65.30 | 786,900 | — | — |
| 2022-01-06 | $69.27 | $69.27 | 562,800 | — | — |
| 2022-01-05 | $69.41 | $69.41 | 421,000 | — | — |
| 2022-01-04 | $74.76 | $74.76 | 496,300 | — | — |
| 2022-01-03 | $76.98 | $76.98 | 426,600 | — | — |