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
- 2021-06-09 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 | $37.71 | $37.71 | 1,009,000 | — | — |
| 2022-12-29 | $37.80 | $37.80 | 603,300 | — | — |
| 2022-12-28 | $36.70 | $36.70 | 531,600 | — | — |
| 2022-12-27 | $37.66 | $37.66 | 932,500 | — | — |
| 2022-12-23 | $37.94 | $37.94 | 1,335,500 | — | — |
| 2022-12-22 | $36.72 | $36.72 | 1,687,200 | — | — |
| 2022-12-21 | $36.61 | $36.61 | 1,539,000 | — | — |
| 2022-12-20 | $36.04 | $36.04 | 1,870,000 | — | — |
| 2022-12-19 | $34.68 | $34.68 | 1,811,900 | — | — |
| 2022-12-16 | $34.49 | $34.49 | 4,048,900 | — | — |
| 2022-12-15 | $34.47 | $34.47 | 1,739,500 | — | — |
| 2022-12-14 | $35.29 | $35.29 | 2,595,700 | — | — |
| 2022-12-13 | $35.18 | $35.18 | 1,467,800 | — | — |
| 2022-12-12 | $34.45 | $34.45 | 1,405,700 | — | — |
| 2022-12-09 | $34.37 | $34.37 | 1,176,900 | — | — |
| 2022-12-08 | $35.07 | $35.07 | 1,408,800 | — | — |
| 2022-12-07 | $35.54 | $35.54 | 1,140,000 | — | — |
| 2022-12-06 | $35.97 | $35.97 | 1,212,400 | — | — |
| 2022-12-05 | $36.19 | $36.19 | 1,391,000 | — | — |
| 2022-12-02 | $37.63 | $37.63 | 1,025,500 | — | — |
| 2022-12-01 | $37.32 | $37.32 | 786,800 | — | — |
| 2022-11-30 | $37.13 | $37.13 | 1,492,400 | — | — |
| 2022-11-29 | $35.84 | $35.84 | 1,109,300 | — | — |
| 2022-11-28 | $35.68 | $35.68 | 1,227,400 | — | — |
| 2022-11-25 | $36.45 | $36.45 | 706,400 | — | — |
| 2022-11-23 | $36.85 | $36.85 | 1,082,900 | — | — |
| 2022-11-22 | $37.47 | $37.47 | 1,998,800 | — | — |
| 2022-11-21 | $36.98 | $36.98 | 1,461,000 | — | — |
| 2022-11-18 | $38.26 | $38.26 | 1,533,400 | — | — |
| 2022-11-17 | $39.02 | $39.02 | 1,255,400 | — | — |
| 2022-11-16 | $39.84 | $39.84 | 976,300 | — | — |
| 2022-11-15 | $40.86 | $40.86 | 1,369,200 | — | — |
| 2022-11-14 | $40.94 | $40.94 | 1,373,600 | — | — |
| 2022-11-11 | $41.13 | $41.13 | 1,377,800 | — | — |
| 2022-11-10 | $40.51 | $40.51 | 1,544,000 | — | — |
| 2022-11-09 | $38.97 | $38.97 | 1,307,100 | — | — |
| 2022-11-08 | $40.76 | $40.76 | 1,861,600 | — | — |
| 2022-11-07 | $39.80 | $39.80 | 2,048,900 | — | — |
| 2022-11-04 | $38.16 | $38.16 | 2,796,500 | — | — |
| 2022-11-03 | $37.15 | $37.15 | 2,978,100 | — | — |
| 2022-11-02 | $35.03 | $35.03 | 1,038,300 | — | — |
| 2022-11-01 | $34.96 | $34.96 | 1,605,900 | — | — |
| 2022-10-31 | $36.04 | $36.04 | 1,657,300 | — | — |
| 2022-10-28 | $35.51 | $35.51 | 2,132,800 | — | — |
| 2022-10-27 | $35.02 | $35.02 | 2,199,900 | — | — |
| 2022-10-26 | $35.41 | $35.41 | 1,617,700 | — | — |
| 2022-10-25 | $35.85 | $35.85 | 1,618,400 | — | — |
| 2022-10-24 | $34.95 | $34.95 | 1,500,900 | — | — |
| 2022-10-21 | $34.13 | $34.13 | 2,823,600 | — | — |
| 2022-10-20 | $32.93 | $32.93 | 1,467,700 | — | — |
| 2022-10-19 | $33.28 | $33.28 | 1,055,000 | — | — |
| 2022-10-18 | $32.54 | $32.54 | 1,344,100 | — | — |
| 2022-10-17 | $32.56 | $32.56 | 1,190,200 | — | — |
| 2022-10-14 | $31.28 | $31.28 | 857,000 | — | — |
| 2022-10-13 | $32.14 | $32.14 | 1,337,400 | — | — |
| 2022-10-12 | $30.00 | $30.00 | 1,321,400 | — | — |
| 2022-10-11 | $29.02 | $29.02 | 1,690,600 | — | — |
| 2022-10-10 | $28.41 | $28.41 | 1,688,500 | — | — |
| 2022-10-07 | $29.98 | $29.98 | 2,440,500 | — | — |
| 2022-10-06 | $29.87 | $29.87 | 3,415,000 | — | — |
| 2022-10-05 | $30.47 | $30.47 | 1,988,800 | — | — |
| 2022-10-04 | $31.01 | $31.01 | 1,908,100 | — | — |
| 2022-10-03 | $30.04 | $30.04 | 2,933,700 | — | — |
| 2022-09-30 | $29.58 | $29.58 | 550,600 | — | — |
| 2022-09-29 | $29.70 | $29.70 | 1,334,900 | — | — |
| 2022-09-28 | $28.88 | $28.88 | 1,564,800 | — | — |
| 2022-09-27 | $27.59 | $27.59 | 890,800 | — | — |
| 2022-09-26 | $27.08 | $27.08 | 835,500 | — | — |
| 2022-09-23 | $27.86 | $27.86 | 1,096,600 | — | — |
| 2022-09-22 | $29.46 | $29.46 | 921,200 | — | — |
| 2022-09-21 | $29.97 | $29.97 | 1,313,300 | — | — |
| 2022-09-20 | $30.76 | $30.76 | 848,200 | — | — |
| 2022-09-19 | $31.80 | $31.80 | 1,294,500 | — | — |
| 2022-09-16 | $32.42 | $32.42 | 6,207,400 | — | — |
| 2022-09-15 | $34.77 | $34.77 | 2,363,900 | — | — |
| 2022-09-14 | $34.35 | $34.35 | 2,663,800 | — | — |
| 2022-09-13 | $33.81 | $33.81 | 1,041,600 | — | — |
| 2022-09-12 | $34.32 | $34.32 | 1,290,100 | — | — |
| 2022-09-09 | $32.96 | $32.96 | 1,322,700 | — | — |
| 2022-09-08 | $31.43 | $31.43 | 1,012,100 | — | — |
| 2022-09-07 | $30.66 | $30.66 | 660,700 | — | — |
| 2022-09-06 | $30.87 | $30.87 | 734,400 | — | — |
| 2022-09-02 | $31.10 | $31.10 | 915,700 | — | — |
| 2022-09-01 | $29.48 | $29.48 | 862,400 | — | — |
| 2022-08-31 | $30.35 | $30.35 | 1,015,700 | — | — |
| 2022-08-30 | $30.08 | $30.08 | 569,700 | — | — |
| 2022-08-29 | $31.09 | $31.09 | 804,800 | — | — |
| 2022-08-26 | $30.69 | $30.69 | 488,400 | — | — |
| 2022-08-25 | $31.59 | $31.59 | 696,800 | — | — |
| 2022-08-24 | $31.69 | $31.69 | 1,364,400 | — | — |
| 2022-08-23 | $31.44 | $31.44 | 1,010,200 | — | — |
| 2022-08-22 | $31.12 | $31.12 | 837,700 | — | — |
| 2022-08-19 | $32.30 | $32.30 | 688,900 | — | — |
| 2022-08-18 | $32.74 | $32.74 | 761,600 | — | — |
| 2022-08-17 | $30.92 | $30.92 | 1,051,700 | — | — |
| 2022-08-16 | $30.42 | $30.42 | 604,200 | — | — |
| 2022-08-15 | $31.58 | $31.58 | 478,100 | — | — |
| 2022-08-12 | $32.84 | $32.84 | 968,500 | — | — |
| 2022-08-11 | $32.27 | $32.27 | 1,035,200 | — | — |
| 2022-08-10 | $30.98 | $30.98 | 638,900 | — | — |
| 2022-08-09 | $30.96 | $30.96 | 965,100 | — | — |
| 2022-08-08 | $29.82 | $29.82 | 505,500 | — | — |
| 2022-08-05 | $29.82 | $29.82 | 567,200 | — | — |
| 2022-08-04 | $29.47 | $29.47 | 467,700 | — | — |
| 2022-08-03 | $30.62 | $30.62 | 556,100 | — | — |
| 2022-08-02 | $30.94 | $30.94 | 1,001,700 | — | — |
| 2022-08-01 | $28.60 | $28.60 | 377,600 | — | — |
| 2022-07-29 | $30.00 | $30.00 | 882,000 | — | — |
| 2022-07-28 | $29.11 | $29.11 | 754,400 | — | — |
| 2022-07-27 | $28.83 | $28.83 | 545,900 | — | — |
| 2022-07-26 | $27.56 | $27.56 | 365,200 | — | — |
| 2022-07-25 | $27.64 | $27.64 | 416,600 | — | — |
| 2022-07-22 | $26.36 | $26.36 | 1,031,400 | — | — |
| 2022-07-21 | $26.56 | $26.56 | 919,200 | — | — |
| 2022-07-20 | $27.01 | $27.01 | 725,400 | — | — |
| 2022-07-19 | $26.62 | $26.62 | 933,400 | — | — |
| 2022-07-18 | $25.71 | $25.71 | 707,900 | — | — |
| 2022-07-15 | $25.51 | $25.51 | 606,800 | — | — |
| 2022-07-14 | $24.80 | $24.80 | 689,000 | — | — |
| 2022-07-13 | $25.55 | $25.55 | 631,600 | — | — |
| 2022-07-12 | $25.50 | $25.50 | 907,800 | — | — |
| 2022-07-11 | $25.80 | $25.80 | 782,800 | — | — |
| 2022-07-08 | $27.41 | $27.41 | 1,495,300 | — | — |
| 2022-07-07 | $26.50 | $26.50 | 968,400 | — | — |
| 2022-07-06 | $23.50 | $23.50 | 1,303,000 | — | — |
| 2022-07-05 | $24.40 | $24.40 | 1,175,600 | — | — |
| 2022-07-01 | $25.44 | $25.44 | 838,900 | — | — |
| 2022-06-30 | $25.35 | $25.35 | 969,600 | — | — |
| 2022-06-29 | $27.06 | $27.06 | 1,346,100 | — | — |
| 2022-06-28 | $27.58 | $27.58 | 1,141,200 | — | — |
| 2022-06-27 | $28.11 | $28.11 | 889,300 | — | — |
| 2022-06-24 | $26.58 | $26.58 | 5,890,300 | — | — |
| 2022-06-23 | $27.03 | $27.03 | 1,484,700 | — | — |
| 2022-06-22 | $29.08 | $29.08 | 1,566,000 | — | — |
| 2022-06-21 | $31.96 | $31.96 | 1,147,500 | — | — |
| 2022-06-17 | $31.44 | $31.44 | 1,358,200 | — | — |
| 2022-06-16 | $31.12 | $31.12 | 804,400 | — | — |
| 2022-06-15 | $31.85 | $31.85 | 508,800 | — | — |
| 2022-06-14 | $31.78 | $31.78 | 485,300 | — | — |
| 2022-06-13 | $32.14 | $32.14 | 823,800 | — | — |
| 2022-06-10 | $34.35 | $34.35 | 755,100 | — | — |
| 2022-06-09 | $34.98 | $34.98 | 945,500 | — | — |
| 2022-06-08 | $37.76 | $37.76 | 685,400 | — | — |
| 2022-06-07 | $37.13 | $37.13 | 771,800 | — | — |
| 2022-06-06 | $36.70 | $36.70 | 1,003,200 | — | — |
| 2022-06-03 | $36.07 | $36.07 | 882,900 | — | — |
| 2022-06-02 | $36.90 | $36.90 | 825,000 | — | — |
| 2022-06-01 | $37.27 | $37.27 | 1,822,600 | — | — |
| 2022-05-31 | $36.28 | $36.28 | 972,000 | — | — |
| 2022-05-27 | $37.30 | $37.30 | 760,600 | — | — |
| 2022-05-26 | $36.89 | $36.89 | 1,043,300 | — | — |
| 2022-05-25 | $35.42 | $35.42 | 716,700 | — | — |
| 2022-05-24 | $33.53 | $33.53 | 668,000 | — | — |
| 2022-05-23 | $33.33 | $33.33 | 995,100 | — | — |
| 2022-05-20 | $31.91 | $31.91 | 783,200 | — | — |
| 2022-05-19 | $32.65 | $32.65 | 534,100 | — | — |
| 2022-05-18 | $32.90 | $32.90 | 715,600 | — | — |
| 2022-05-17 | $34.93 | $34.93 | 899,100 | — | — |
| 2022-05-16 | $35.50 | $35.50 | 1,821,000 | — | — |
| 2022-05-13 | $34.64 | $34.64 | 826,500 | — | — |
| 2022-05-12 | $32.45 | $32.45 | 862,900 | — | — |
| 2022-05-11 | $31.67 | $31.67 | 932,800 | — | — |
| 2022-05-10 | $30.71 | $30.71 | 785,000 | — | — |
| 2022-05-09 | $31.70 | $31.70 | 954,200 | — | — |
| 2022-05-06 | $33.81 | $33.81 | 370,000 | — | — |
| 2022-05-05 | $33.79 | $33.79 | 456,600 | — | — |
| 2022-05-04 | $33.63 | $33.63 | 735,100 | — | — |
| 2022-05-03 | $33.02 | $33.02 | 754,800 | — | — |
| 2022-05-02 | $30.83 | $30.83 | 471,800 | — | — |
| 2022-04-29 | $31.93 | $31.93 | 429,500 | — | — |
| 2022-04-28 | $32.17 | $32.17 | 853,500 | — | — |
| 2022-04-27 | $30.90 | $30.90 | 337,900 | — | — |
| 2022-04-26 | $30.48 | $30.48 | 338,700 | — | — |
| 2022-04-25 | $30.86 | $30.86 | 545,700 | — | — |
| 2022-04-22 | $31.49 | $31.49 | 462,400 | — | — |
| 2022-04-21 | $31.55 | $31.55 | 498,000 | — | — |
| 2022-04-20 | $33.86 | $33.86 | 590,300 | — | — |
| 2022-04-19 | $33.82 | $33.82 | 397,300 | — | — |
| 2022-04-18 | $34.35 | $34.35 | 580,400 | — | — |
| 2022-04-14 | $33.97 | $33.97 | 668,300 | — | — |
| 2022-04-13 | $33.65 | $33.65 | 799,600 | — | — |
| 2022-04-12 | $33.26 | $33.26 | 321,200 | — | — |
| 2022-04-11 | $33.53 | $33.53 | 337,800 | — | — |
| 2022-04-08 | $34.47 | $34.47 | 330,900 | — | — |
| 2022-04-07 | $33.50 | $33.50 | 549,500 | — | — |
| 2022-04-06 | $33.93 | $33.93 | 517,900 | — | — |
| 2022-04-05 | $34.06 | $34.06 | 336,800 | — | — |
| 2022-04-04 | $34.70 | $34.70 | 426,300 | — | — |
| 2022-04-01 | $34.60 | $34.60 | 264,100 | — | — |
| 2022-03-31 | $35.05 | $35.05 | 576,100 | — | — |
| 2022-03-30 | $34.63 | $34.63 | 349,900 | — | — |
| 2022-03-29 | $34.86 | $34.86 | 494,900 | — | — |
| 2022-03-28 | $36.18 | $36.18 | 499,600 | — | — |
| 2022-03-25 | $36.55 | $36.55 | 694,900 | — | — |
| 2022-03-24 | $34.29 | $34.29 | 607,100 | — | — |
| 2022-03-23 | $33.11 | $33.11 | 370,200 | — | — |
| 2022-03-22 | $32.94 | $32.94 | 428,400 | — | — |
| 2022-03-21 | $33.65 | $33.65 | 500,300 | — | — |
| 2022-03-18 | $32.31 | $32.31 | 506,100 | — | — |
| 2022-03-17 | $31.85 | $31.85 | 729,100 | — | — |
| 2022-03-16 | $29.71 | $29.71 | 398,300 | — | — |
| 2022-03-15 | $29.90 | $29.90 | 356,900 | — | — |
| 2022-03-14 | $30.06 | $30.06 | 606,000 | — | — |
| 2022-03-11 | $32.38 | $32.38 | 823,800 | — | — |
| 2022-03-10 | $30.92 | $30.92 | 869,300 | — | — |
| 2022-03-09 | $29.95 | $29.95 | 854,000 | — | — |
| 2022-03-08 | $31.00 | $31.00 | 1,002,300 | — | — |
| 2022-03-07 | $31.66 | $31.66 | 1,532,800 | — | — |
| 2022-03-04 | $30.32 | $30.32 | 929,600 | — | — |
| 2022-03-03 | $29.34 | $29.34 | 687,200 | — | — |
| 2022-03-02 | $28.00 | $28.00 | 756,800 | — | — |
| 2022-03-01 | $26.80 | $26.80 | 586,700 | — | — |
| 2022-02-28 | $25.81 | $25.81 | 730,500 | — | — |
| 2022-02-25 | $26.14 | $26.14 | 508,400 | — | — |
| 2022-02-24 | $25.78 | $25.78 | 335,900 | — | — |
| 2022-02-23 | $25.59 | $25.59 | 353,800 | — | — |
| 2022-02-22 | $25.78 | $25.78 | 650,000 | — | — |
| 2022-02-18 | $26.83 | $26.83 | 347,400 | — | — |
| 2022-02-17 | $27.00 | $27.00 | 502,100 | — | — |
| 2022-02-16 | $26.35 | $26.35 | 971,400 | — | — |
| 2022-02-15 | $25.89 | $25.89 | 150,800 | — | — |
| 2022-02-14 | $25.44 | $25.44 | 287,600 | — | — |
| 2022-02-11 | $25.82 | $25.82 | 505,000 | — | — |
| 2022-02-10 | $25.32 | $25.32 | 245,100 | — | — |
| 2022-02-09 | $25.82 | $25.82 | 185,000 | — | — |
| 2022-02-08 | $25.36 | $25.36 | 173,600 | — | — |
| 2022-02-07 | $25.84 | $25.84 | 595,700 | — | — |
| 2022-02-04 | $27.00 | $27.00 | 516,100 | — | — |
| 2022-02-03 | $25.57 | $25.57 | 242,000 | — | — |
| 2022-02-02 | $25.95 | $25.95 | 295,100 | — | — |
| 2022-02-01 | $26.28 | $26.28 | 738,700 | — | — |
| 2022-01-31 | $24.69 | $24.69 | 517,100 | — | — |
| 2022-01-28 | $24.96 | $24.96 | 180,700 | — | — |
| 2022-01-27 | $25.43 | $25.43 | 300,800 | — | — |
| 2022-01-26 | $25.98 | $25.98 | 546,500 | — | — |
| 2022-01-25 | $25.54 | $25.54 | 474,300 | — | — |
| 2022-01-24 | $24.90 | $24.90 | 534,400 | — | — |
| 2022-01-21 | $24.32 | $24.32 | 330,600 | — | — |
| 2022-01-20 | $25.27 | $25.27 | 694,900 | — | — |
| 2022-01-19 | $26.10 | $26.10 | 559,000 | — | — |
| 2022-01-18 | $26.02 | $26.02 | 350,900 | — | — |
| 2022-01-14 | $26.12 | $26.12 | 211,000 | — | — |
| 2022-01-13 | $26.31 | $26.31 | 298,800 | — | — |
| 2022-01-12 | $26.78 | $26.78 | 498,400 | — | — |
| 2022-01-11 | $26.95 | $26.95 | 1,144,800 | — | — |
| 2022-01-10 | $26.51 | $26.51 | 294,700 | — | — |
| 2022-01-07 | $26.33 | $26.33 | 145,500 | — | — |
| 2022-01-06 | $26.38 | $26.38 | 359,100 | — | — |
| 2022-01-05 | $26.08 | $26.08 | 1,008,400 | — | — |
| 2022-01-04 | $26.41 | $26.41 | 233,600 | — | — |
| 2022-01-03 | $26.14 | $26.14 | 362,200 | — | — |