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
- 2012-09-20 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 | $42.07 | $49.31 | 108,700 | — | — |
| 2022-12-29 | $42.41 | $49.71 | 164,900 | — | — |
| 2022-12-28 | $41.99 | $49.22 | 125,700 | — | — |
| 2022-12-27 | $42.46 | $49.77 | 155,900 | — | — |
| 2022-12-23 | $42.11 | $49.36 | 131,700 | — | — |
| 2022-12-22 | $41.87 | $49.08 | 327,100 | — | — |
| 2022-12-21 | $41.93 | $49.15 | 398,100 | — | — |
| 2022-12-20 | $40.69 | $47.69 | 414,200 | — | — |
| 2022-12-19 | $40.34 | $47.28 | 383,400 | — | — |
| 2022-12-16 | $40.50 | $47.47 | 2,155,000 | — | — |
| 2022-12-15 | $40.77 | $47.79 | 628,700 | — | — |
| 2022-12-14 | $42.15 | $49.40 | 571,200 | — | — |
| 2022-12-13 | $42.48 | $49.79 | 463,300 | — | — |
| 2022-12-12 | $43.48 | $50.96 | 642,100 | — | — |
| 2022-12-09 | $43.28 | $50.73 | 329,400 | — | — |
| 2022-12-08 | $44.08 | $51.67 | 644,600 | — | — |
| 2022-12-07 | $42.24 | $49.51 | 306,800 | — | — |
| 2022-12-06 | $42.54 | $49.86 | 325,800 | — | — |
| 2022-12-05 | $42.55 | $49.87 | 616,700 | — | — |
| 2022-12-02 | $47.43 | $55.59 | 446,400 | — | — |
| 2022-12-01 | $46.44 | $54.43 | 354,900 | — | — |
| 2022-11-30 | $46.51 | $54.52 | 457,600 | — | — |
| 2022-11-29 | $46.26 | $54.22 | 351,000 | — | — |
| 2022-11-28 | $45.79 | $53.67 | 403,900 | — | — |
| 2022-11-25 | $48.55 | $56.91 | 124,700 | — | — |
| 2022-11-23 | $48.03 | $56.30 | 181,600 | — | — |
| 2022-11-22 | $48.61 | $56.68 | 315,900 | — | — |
| 2022-11-21 | $48.34 | $56.37 | 257,500 | — | — |
| 2022-11-18 | $48.63 | $56.71 | 254,200 | — | — |
| 2022-11-17 | $48.33 | $56.36 | 284,400 | — | — |
| 2022-11-16 | $48.60 | $56.67 | 245,600 | — | — |
| 2022-11-15 | $48.67 | $56.75 | 258,800 | — | — |
| 2022-11-14 | $48.74 | $56.84 | 364,300 | — | — |
| 2022-11-11 | $49.11 | $57.27 | 306,200 | — | — |
| 2022-11-10 | $49.63 | $57.87 | 245,200 | — | — |
| 2022-11-09 | $47.97 | $55.94 | 211,400 | — | — |
| 2022-11-08 | $47.16 | $54.99 | 207,200 | — | — |
| 2022-11-07 | $47.64 | $55.55 | 209,400 | — | — |
| 2022-11-04 | $46.53 | $54.26 | 197,300 | — | — |
| 2022-11-03 | $44.49 | $51.88 | 165,700 | — | — |
| 2022-11-02 | $44.07 | $51.39 | 243,900 | — | — |
| 2022-11-01 | $43.96 | $51.26 | 189,000 | — | — |
| 2022-10-31 | $43.82 | $51.10 | 192,400 | — | — |
| 2022-10-28 | $41.94 | $48.91 | 227,800 | — | — |
| 2022-10-27 | $40.44 | $47.16 | 133,400 | — | — |
| 2022-10-26 | $40.35 | $47.05 | 126,600 | — | — |
| 2022-10-25 | $40.43 | $47.14 | 127,600 | — | — |
| 2022-10-24 | $40.98 | $47.79 | 165,800 | — | — |
| 2022-10-21 | $40.25 | $46.94 | 154,000 | — | — |
| 2022-10-20 | $39.34 | $45.87 | 242,500 | — | — |
| 2022-10-19 | $40.64 | $47.39 | 107,100 | — | — |
| 2022-10-18 | $40.84 | $47.62 | 104,500 | — | — |
| 2022-10-17 | $40.44 | $47.16 | 131,600 | — | — |
| 2022-10-14 | $39.23 | $45.75 | 116,600 | — | — |
| 2022-10-13 | $39.15 | $45.65 | 185,900 | — | — |
| 2022-10-12 | $37.08 | $43.24 | 88,600 | — | — |
| 2022-10-11 | $37.35 | $43.55 | 126,900 | — | — |
| 2022-10-10 | $37.43 | $43.65 | 96,200 | — | — |
| 2022-10-07 | $37.43 | $43.65 | 109,500 | — | — |
| 2022-10-06 | $38.47 | $44.86 | 91,900 | — | — |
| 2022-10-05 | $38.78 | $45.22 | 163,600 | — | — |
| 2022-10-04 | $39.03 | $45.51 | 223,600 | — | — |
| 2022-10-03 | $37.59 | $43.83 | 234,700 | — | — |
| 2022-09-30 | $36.99 | $43.13 | 173,000 | — | — |
| 2022-09-29 | $37.25 | $43.44 | 177,200 | — | — |
| 2022-09-28 | $37.39 | $43.60 | 136,800 | — | — |
| 2022-09-27 | $37.42 | $43.63 | 99,500 | — | — |
| 2022-09-26 | $37.89 | $44.18 | 81,600 | — | — |
| 2022-09-23 | $38.20 | $44.54 | 112,000 | — | — |
| 2022-09-22 | $38.51 | $44.91 | 68,500 | — | — |
| 2022-09-21 | $39.29 | $45.82 | 160,200 | — | — |
| 2022-09-20 | $39.31 | $45.84 | 119,000 | — | — |
| 2022-09-19 | $39.50 | $46.06 | 106,100 | — | — |
| 2022-09-16 | $38.89 | $45.35 | 259,000 | — | — |
| 2022-09-15 | $38.64 | $45.06 | 96,700 | — | — |
| 2022-09-14 | $38.36 | $44.73 | 112,500 | — | — |
| 2022-09-13 | $38.45 | $44.84 | 105,100 | — | — |
| 2022-09-12 | $39.64 | $46.22 | 134,700 | — | — |
| 2022-09-09 | $39.40 | $45.94 | 67,700 | — | — |
| 2022-09-08 | $38.97 | $45.44 | 77,000 | — | — |
| 2022-09-07 | $38.46 | $44.85 | 120,500 | — | — |
| 2022-09-06 | $37.84 | $44.12 | 115,500 | — | — |
| 2022-09-02 | $39.27 | $45.79 | 63,900 | — | — |
| 2022-09-01 | $39.73 | $46.33 | 111,200 | — | — |
| 2022-08-31 | $40.13 | $46.80 | 181,400 | — | — |
| 2022-08-30 | $40.50 | $47.23 | 70,300 | — | — |
| 2022-08-29 | $40.21 | $46.89 | 69,800 | — | — |
| 2022-08-26 | $40.80 | $47.58 | 70,300 | — | — |
| 2022-08-25 | $41.62 | $48.53 | 64,600 | — | — |
| 2022-08-24 | $41.33 | $47.93 | 36,600 | — | — |
| 2022-08-23 | $41.68 | $48.33 | 55,600 | — | — |
| 2022-08-22 | $42.02 | $48.73 | 73,400 | — | — |
| 2022-08-19 | $43.39 | $50.31 | 83,600 | — | — |
| 2022-08-18 | $43.96 | $50.98 | 86,200 | — | — |
| 2022-08-17 | $43.93 | $50.94 | 83,600 | — | — |
| 2022-08-16 | $44.28 | $51.35 | 209,000 | — | — |
| 2022-08-15 | $43.85 | $50.85 | 98,000 | — | — |
| 2022-08-12 | $43.66 | $50.63 | 58,500 | — | — |
| 2022-08-11 | $43.09 | $49.97 | 108,900 | — | — |
| 2022-08-10 | $42.21 | $48.95 | 77,800 | — | — |
| 2022-08-09 | $42.01 | $48.71 | 73,600 | — | — |
| 2022-08-08 | $41.63 | $48.27 | 79,400 | — | — |
| 2022-08-05 | $41.70 | $48.36 | 73,700 | — | — |
| 2022-08-04 | $41.55 | $48.18 | 72,800 | — | — |
| 2022-08-03 | $41.80 | $48.47 | 63,800 | — | — |
| 2022-08-02 | $41.50 | $48.12 | 79,800 | — | — |
| 2022-08-01 | $41.95 | $48.65 | 112,700 | — | — |
| 2022-07-29 | $41.62 | $48.26 | 107,700 | — | — |
| 2022-07-28 | $41.00 | $47.54 | 86,900 | — | — |
| 2022-07-27 | $41.32 | $47.91 | 118,800 | — | — |
| 2022-07-26 | $41.00 | $47.54 | 116,000 | — | — |
| 2022-07-25 | $41.05 | $47.60 | 107,300 | — | — |
| 2022-07-22 | $40.78 | $47.29 | 148,700 | — | — |
| 2022-07-21 | $41.36 | $47.96 | 108,800 | — | — |
| 2022-07-20 | $41.70 | $48.36 | 192,500 | — | — |
| 2022-07-19 | $40.12 | $46.52 | 147,400 | — | — |
| 2022-07-18 | $39.01 | $45.24 | 62,200 | — | — |
| 2022-07-15 | $38.97 | $45.19 | 139,300 | — | — |
| 2022-07-14 | $37.59 | $43.59 | 95,300 | — | — |
| 2022-07-13 | $37.65 | $43.66 | 69,800 | — | — |
| 2022-07-12 | $37.98 | $44.04 | 90,600 | — | — |
| 2022-07-11 | $38.14 | $44.23 | 58,500 | — | — |
| 2022-07-08 | $38.25 | $44.35 | 101,900 | — | — |
| 2022-07-07 | $38.07 | $44.15 | 74,500 | — | — |
| 2022-07-06 | $38.31 | $44.42 | 85,700 | — | — |
| 2022-07-05 | $38.67 | $44.84 | 137,000 | — | — |
| 2022-07-01 | $38.85 | $45.05 | 105,800 | — | — |
| 2022-06-30 | $38.27 | $44.38 | 131,400 | — | — |
| 2022-06-29 | $38.36 | $44.48 | 129,800 | — | — |
| 2022-06-28 | $39.17 | $45.42 | 144,300 | — | — |
| 2022-06-27 | $38.94 | $45.15 | 79,600 | — | — |
| 2022-06-24 | $38.65 | $44.82 | 135,900 | — | — |
| 2022-06-23 | $37.97 | $44.03 | 71,700 | — | — |
| 2022-06-22 | $38.50 | $44.64 | 100,800 | — | — |
| 2022-06-21 | $38.81 | $45.00 | 114,700 | — | — |
| 2022-06-17 | $37.94 | $44.00 | 274,800 | — | — |
| 2022-06-16 | $37.45 | $43.43 | 144,700 | — | — |
| 2022-06-15 | $38.88 | $45.09 | 191,000 | — | — |
| 2022-06-14 | $38.06 | $44.13 | 99,000 | — | — |
| 2022-06-13 | $37.67 | $43.68 | 125,600 | — | — |
| 2022-06-10 | $38.18 | $44.27 | 115,600 | — | — |
| 2022-06-09 | $39.52 | $45.83 | 160,800 | — | — |
| 2022-06-08 | $40.65 | $47.14 | 148,500 | — | — |
| 2022-06-07 | $41.10 | $47.66 | 97,700 | — | — |
| 2022-06-06 | $41.03 | $47.58 | 114,000 | — | — |
| 2022-06-03 | $40.78 | $47.29 | 85,000 | — | — |
| 2022-06-02 | $41.15 | $47.72 | 158,000 | — | — |
| 2022-06-01 | $40.26 | $46.69 | 109,300 | — | — |
| 2022-05-31 | $40.75 | $47.25 | 232,000 | — | — |
| 2022-05-27 | $41.21 | $47.79 | 90,300 | — | — |
| 2022-05-26 | $40.34 | $46.78 | 86,200 | — | — |
| 2022-05-25 | $40.01 | $46.13 | 96,600 | — | — |
| 2022-05-24 | $39.41 | $45.44 | 94,800 | — | — |
| 2022-05-23 | $39.38 | $45.40 | 112,000 | — | — |
| 2022-05-20 | $38.85 | $44.79 | 154,700 | — | — |
| 2022-05-19 | $38.98 | $44.94 | 220,500 | — | — |
| 2022-05-18 | $39.84 | $45.93 | 285,300 | — | — |
| 2022-05-17 | $40.00 | $46.12 | 160,000 | — | — |
| 2022-05-16 | $38.34 | $44.20 | 433,300 | — | — |
| 2022-05-13 | $38.49 | $44.38 | 371,900 | — | — |
| 2022-05-12 | $37.91 | $43.71 | 165,400 | — | — |
| 2022-05-11 | $37.86 | $43.65 | 150,800 | — | — |
| 2022-05-10 | $37.71 | $43.48 | 191,600 | — | — |
| 2022-05-09 | $38.28 | $44.13 | 137,400 | — | — |
| 2022-05-06 | $38.02 | $43.83 | 181,400 | — | — |
| 2022-05-05 | $37.95 | $43.75 | 175,100 | — | — |
| 2022-05-04 | $38.50 | $44.39 | 134,900 | — | — |
| 2022-05-03 | $37.43 | $43.15 | 108,400 | — | — |
| 2022-05-02 | $37.03 | $42.69 | 642,400 | — | — |
| 2022-04-29 | $36.51 | $42.09 | 186,600 | — | — |
| 2022-04-28 | $37.05 | $42.72 | 119,400 | — | — |
| 2022-04-27 | $36.33 | $41.89 | 153,300 | — | — |
| 2022-04-26 | $36.55 | $42.14 | 131,000 | — | — |
| 2022-04-25 | $37.89 | $43.68 | 200,200 | — | — |
| 2022-04-22 | $38.69 | $44.61 | 100,900 | — | — |
| 2022-04-21 | $39.30 | $45.31 | 112,800 | — | — |
| 2022-04-20 | $40.13 | $46.27 | 109,100 | — | — |
| 2022-04-19 | $39.74 | $45.82 | 166,600 | — | — |
| 2022-04-18 | $38.86 | $44.80 | 162,200 | — | — |
| 2022-04-14 | $38.69 | $44.61 | 81,700 | — | — |
| 2022-04-13 | $39.07 | $45.05 | 88,700 | — | — |
| 2022-04-12 | $38.66 | $44.57 | 90,400 | — | — |
| 2022-04-11 | $38.68 | $44.60 | 102,800 | — | — |
| 2022-04-08 | $38.56 | $44.46 | 96,700 | — | — |
| 2022-04-07 | $38.99 | $44.95 | 180,900 | — | — |
| 2022-04-06 | $39.38 | $45.40 | 184,700 | — | — |
| 2022-04-05 | $40.17 | $46.31 | 120,900 | — | — |
| 2022-04-04 | $40.66 | $46.88 | 121,300 | — | — |
| 2022-04-01 | $40.83 | $47.07 | 201,200 | — | — |
| 2022-03-31 | $40.28 | $46.44 | 105,800 | — | — |
| 2022-03-30 | $40.82 | $47.06 | 142,100 | — | — |
| 2022-03-29 | $41.94 | $48.35 | 131,900 | — | — |
| 2022-03-28 | $41.31 | $47.63 | 93,200 | — | — |
| 2022-03-25 | $41.79 | $48.18 | 87,700 | — | — |
| 2022-03-24 | $41.02 | $47.29 | 71,700 | — | — |
| 2022-03-23 | $40.65 | $46.87 | 104,700 | — | — |
| 2022-03-22 | $42.27 | $48.73 | 104,700 | — | — |
| 2022-03-21 | $42.52 | $49.02 | 117,700 | — | — |
| 2022-03-18 | $42.60 | $49.11 | 365,900 | — | — |
| 2022-03-17 | $42.68 | $49.21 | 68,600 | — | — |
| 2022-03-16 | $43.08 | $49.67 | 126,300 | — | — |
| 2022-03-15 | $42.33 | $48.80 | 134,200 | — | — |
| 2022-03-14 | $42.65 | $49.17 | 93,900 | — | — |
| 2022-03-11 | $41.86 | $48.26 | 102,800 | — | — |
| 2022-03-10 | $41.59 | $47.95 | 70,000 | — | — |
| 2022-03-09 | $41.42 | $47.75 | 124,900 | — | — |
| 2022-03-08 | $40.56 | $46.76 | 194,800 | — | — |
| 2022-03-07 | $40.44 | $46.62 | 176,900 | — | — |
| 2022-03-04 | $41.75 | $48.13 | 148,900 | — | — |
| 2022-03-03 | $43.04 | $49.62 | 130,700 | — | — |
| 2022-03-02 | $43.34 | $49.97 | 171,600 | — | — |
| 2022-03-01 | $41.40 | $47.73 | 379,700 | — | — |
| 2022-02-28 | $44.38 | $51.17 | 133,200 | — | — |
| 2022-02-25 | $44.40 | $51.19 | 109,500 | — | — |
| 2022-02-24 | $42.94 | $49.51 | 201,200 | — | — |
| 2022-02-23 | $44.71 | $51.28 | 104,800 | — | — |
| 2022-02-22 | $45.49 | $52.18 | 142,500 | — | — |
| 2022-02-18 | $45.72 | $52.44 | 428,700 | — | — |
| 2022-02-17 | $45.41 | $52.09 | 128,000 | — | — |
| 2022-02-16 | $46.42 | $53.24 | 136,000 | — | — |
| 2022-02-15 | $46.84 | $53.73 | 95,100 | — | — |
| 2022-02-14 | $45.87 | $52.61 | 349,100 | — | — |
| 2022-02-11 | $47.37 | $54.33 | 196,700 | — | — |
| 2022-02-10 | $47.22 | $54.16 | 190,600 | — | — |
| 2022-02-09 | $46.89 | $53.78 | 158,000 | — | — |
| 2022-02-08 | $47.36 | $54.32 | 124,300 | — | — |
| 2022-02-07 | $45.81 | $52.54 | 76,300 | — | — |
| 2022-02-04 | $45.64 | $52.35 | 83,300 | — | — |
| 2022-02-03 | $45.24 | $51.89 | 98,800 | — | — |
| 2022-02-02 | $45.18 | $51.82 | 124,900 | — | — |
| 2022-02-01 | $45.68 | $52.40 | 175,600 | — | — |
| 2022-01-31 | $45.40 | $52.07 | 202,000 | — | — |
| 2022-01-28 | $45.41 | $52.09 | 205,500 | — | — |
| 2022-01-27 | $45.77 | $52.50 | 160,900 | — | — |
| 2022-01-26 | $46.84 | $53.73 | 220,200 | — | — |
| 2022-01-25 | $47.58 | $54.57 | 195,900 | — | — |
| 2022-01-24 | $47.46 | $54.44 | 326,000 | — | — |
| 2022-01-21 | $44.74 | $51.32 | 204,000 | — | — |
| 2022-01-20 | $43.97 | $50.43 | 80,000 | — | — |
| 2022-01-19 | $44.96 | $51.57 | 89,800 | — | — |
| 2022-01-18 | $46.59 | $53.44 | 96,600 | — | — |
| 2022-01-14 | $47.41 | $54.38 | 76,500 | — | — |
| 2022-01-13 | $47.29 | $54.24 | 72,400 | — | — |
| 2022-01-12 | $46.80 | $53.68 | 129,100 | — | — |
| 2022-01-11 | $46.96 | $53.86 | 102,900 | — | — |
| 2022-01-10 | $47.78 | $54.80 | 159,600 | — | — |
| 2022-01-07 | $47.40 | $54.37 | 143,200 | — | — |
| 2022-01-06 | $47.08 | $54.00 | 85,800 | — | — |
| 2022-01-05 | $45.86 | $52.60 | 134,600 | — | — |
| 2022-01-04 | $45.62 | $52.33 | 130,200 | — | — |
| 2022-01-03 | $44.26 | $50.77 | 94,000 | — | — |