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
- 2018-04-24 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 | $38.47 | $43.47 | 646,400 | — | — |
| 2022-12-29 | $38.19 | $43.16 | 541,500 | — | — |
| 2022-12-28 | $37.78 | $42.69 | 568,900 | — | — |
| 2022-12-27 | $38.36 | $43.35 | 400,300 | — | — |
| 2022-12-23 | $38.22 | $43.19 | 450,800 | — | — |
| 2022-12-22 | $37.98 | $42.92 | 756,100 | — | — |
| 2022-12-21 | $38.65 | $43.68 | 1,209,200 | — | — |
| 2022-12-20 | $37.64 | $42.53 | 1,425,400 | — | — |
| 2022-12-19 | $37.27 | $42.12 | 734,100 | — | — |
| 2022-12-16 | $37.05 | $41.87 | 2,188,600 | — | — |
| 2022-12-15 | $37.58 | $42.47 | 1,230,800 | — | — |
| 2022-12-14 | $38.91 | $43.97 | 983,600 | — | — |
| 2022-12-13 | $39.19 | $44.29 | 1,840,600 | — | — |
| 2022-12-12 | $39.68 | $44.84 | 917,500 | — | — |
| 2022-12-09 | $39.00 | $44.07 | 631,500 | — | — |
| 2022-12-08 | $39.31 | $44.42 | 521,100 | — | — |
| 2022-12-07 | $38.97 | $44.04 | 1,010,000 | — | — |
| 2022-12-06 | $38.98 | $44.05 | 1,335,700 | — | — |
| 2022-12-05 | $39.23 | $44.33 | 523,700 | — | — |
| 2022-12-02 | $39.84 | $45.02 | 795,300 | — | — |
| 2022-12-01 | $40.21 | $45.44 | 1,072,000 | — | — |
| 2022-11-30 | $40.01 | $45.21 | 978,500 | — | — |
| 2022-11-29 | $39.47 | $44.60 | 651,400 | — | — |
| 2022-11-28 | $39.38 | $44.50 | 1,048,900 | — | — |
| 2022-11-25 | $40.18 | $45.40 | 272,000 | — | — |
| 2022-11-23 | $40.06 | $45.27 | 514,600 | — | — |
| 2022-11-22 | $39.99 | $45.19 | 924,900 | — | — |
| 2022-11-21 | $39.00 | $44.07 | 733,800 | — | — |
| 2022-11-18 | $39.37 | $44.49 | 666,100 | — | — |
| 2022-11-17 | $38.69 | $43.72 | 808,200 | — | — |
| 2022-11-16 | $38.95 | $44.01 | 780,500 | — | — |
| 2022-11-15 | $39.15 | $44.24 | 1,303,000 | — | — |
| 2022-11-14 | $38.92 | $43.98 | 1,041,000 | — | — |
| 2022-11-11 | $39.03 | $44.11 | 1,021,900 | — | — |
| 2022-11-10 | $39.49 | $44.63 | 660,000 | — | — |
| 2022-11-09 | $38.25 | $43.22 | 674,500 | — | — |
| 2022-11-08 | $38.50 | $43.51 | 644,500 | — | — |
| 2022-11-07 | $38.01 | $42.95 | 1,156,900 | — | — |
| 2022-11-04 | $38.30 | $43.28 | 1,118,100 | — | — |
| 2022-11-03 | $36.38 | $41.11 | 869,500 | — | — |
| 2022-11-02 | $36.30 | $41.02 | 1,020,800 | — | — |
| 2022-11-01 | $37.31 | $42.16 | 1,291,300 | — | — |
| 2022-10-31 | $36.50 | $41.25 | 1,752,000 | — | — |
| 2022-10-28 | $36.59 | $41.35 | 1,770,300 | — | — |
| 2022-10-27 | $34.25 | $38.70 | 1,565,600 | — | — |
| 2022-10-26 | $34.30 | $38.76 | 635,500 | — | — |
| 2022-10-25 | $34.38 | $38.85 | 765,600 | — | — |
| 2022-10-24 | $33.76 | $38.15 | 726,300 | — | — |
| 2022-10-21 | $33.18 | $37.49 | 682,300 | — | — |
| 2022-10-20 | $32.02 | $36.18 | 703,700 | — | — |
| 2022-10-19 | $32.95 | $37.04 | 913,400 | — | — |
| 2022-10-18 | $33.66 | $37.83 | 1,270,800 | — | — |
| 2022-10-17 | $33.17 | $37.28 | 782,200 | — | — |
| 2022-10-14 | $32.27 | $36.27 | 1,017,900 | — | — |
| 2022-10-13 | $33.06 | $37.16 | 1,299,500 | — | — |
| 2022-10-12 | $31.78 | $35.72 | 771,300 | — | — |
| 2022-10-11 | $32.19 | $36.18 | 1,377,700 | — | — |
| 2022-10-10 | $32.00 | $35.97 | 934,900 | — | — |
| 2022-10-07 | $32.10 | $36.08 | 816,200 | — | — |
| 2022-10-06 | $33.35 | $37.49 | 1,257,200 | — | — |
| 2022-10-05 | $33.81 | $38.00 | 731,100 | — | — |
| 2022-10-04 | $33.80 | $37.99 | 1,159,200 | — | — |
| 2022-10-03 | $32.59 | $36.63 | 958,900 | — | — |
| 2022-09-30 | $31.61 | $35.53 | 717,200 | — | — |
| 2022-09-29 | $31.54 | $35.45 | 579,800 | — | — |
| 2022-09-28 | $31.63 | $35.55 | 478,900 | — | — |
| 2022-09-27 | $30.81 | $34.63 | 604,300 | — | — |
| 2022-09-26 | $31.09 | $34.95 | 617,800 | — | — |
| 2022-09-23 | $31.49 | $35.40 | 861,300 | — | — |
| 2022-09-22 | $31.78 | $35.72 | 668,900 | — | — |
| 2022-09-21 | $32.23 | $36.23 | 1,062,900 | — | — |
| 2022-09-20 | $32.99 | $37.08 | 669,200 | — | — |
| 2022-09-19 | $33.33 | $37.46 | 672,800 | — | — |
| 2022-09-16 | $32.59 | $36.63 | 1,779,400 | — | — |
| 2022-09-15 | $33.78 | $37.97 | 889,700 | — | — |
| 2022-09-14 | $33.69 | $37.87 | 843,100 | — | — |
| 2022-09-13 | $33.78 | $37.97 | 437,600 | — | — |
| 2022-09-12 | $35.22 | $39.59 | 822,100 | — | — |
| 2022-09-09 | $35.24 | $39.61 | 570,500 | — | — |
| 2022-09-08 | $34.46 | $38.73 | 683,900 | — | — |
| 2022-09-07 | $33.69 | $37.87 | 526,400 | — | — |
| 2022-09-06 | $32.79 | $36.86 | 646,700 | — | — |
| 2022-09-02 | $32.67 | $36.72 | 585,000 | — | — |
| 2022-09-01 | $32.83 | $36.90 | 731,500 | — | — |
| 2022-08-31 | $32.96 | $37.05 | 616,600 | — | — |
| 2022-08-30 | $33.27 | $37.40 | 566,500 | — | — |
| 2022-08-29 | $33.62 | $37.79 | 710,300 | — | — |
| 2022-08-26 | $33.98 | $38.19 | 397,700 | — | — |
| 2022-08-25 | $35.44 | $39.84 | 334,200 | — | — |
| 2022-08-24 | $35.17 | $39.53 | 302,400 | — | — |
| 2022-08-23 | $35.13 | $39.49 | 458,700 | — | — |
| 2022-08-22 | $35.14 | $39.50 | 546,100 | — | — |
| 2022-08-19 | $36.09 | $40.57 | 502,400 | — | — |
| 2022-08-18 | $36.94 | $41.52 | 566,900 | — | — |
| 2022-08-17 | $36.42 | $40.94 | 546,800 | — | — |
| 2022-08-16 | $37.15 | $41.76 | 678,500 | — | — |
| 2022-08-15 | $36.43 | $40.95 | 390,000 | — | — |
| 2022-08-12 | $36.21 | $40.70 | 340,000 | — | — |
| 2022-08-11 | $35.69 | $40.12 | 568,800 | — | — |
| 2022-08-10 | $35.59 | $40.00 | 720,100 | — | — |
| 2022-08-09 | $34.48 | $38.76 | 706,500 | — | — |
| 2022-08-08 | $34.86 | $39.18 | 731,900 | — | — |
| 2022-08-05 | $34.70 | $39.00 | 567,700 | — | — |
| 2022-08-04 | $34.65 | $38.95 | 629,200 | — | — |
| 2022-08-03 | $35.13 | $39.49 | 613,000 | — | — |
| 2022-08-02 | $34.79 | $39.11 | 878,900 | — | — |
| 2022-08-01 | $35.85 | $40.30 | 911,300 | — | — |
| 2022-07-29 | $35.31 | $39.69 | 861,100 | — | — |
| 2022-07-28 | $34.97 | $39.31 | 882,200 | — | — |
| 2022-07-27 | $33.91 | $38.12 | 582,800 | — | — |
| 2022-07-26 | $33.13 | $37.24 | 529,900 | — | — |
| 2022-07-25 | $32.81 | $36.88 | 358,400 | — | — |
| 2022-07-22 | $32.77 | $36.83 | 491,000 | — | — |
| 2022-07-21 | $32.77 | $36.83 | 762,200 | — | — |
| 2022-07-20 | $32.44 | $36.27 | 565,900 | — | — |
| 2022-07-19 | $32.02 | $35.80 | 667,300 | — | — |
| 2022-07-18 | $30.31 | $33.89 | 552,100 | — | — |
| 2022-07-15 | $30.67 | $34.29 | 805,200 | — | — |
| 2022-07-14 | $29.96 | $33.49 | 910,200 | — | — |
| 2022-07-13 | $30.35 | $33.93 | 607,800 | — | — |
| 2022-07-12 | $30.82 | $34.46 | 508,500 | — | — |
| 2022-07-11 | $31.32 | $35.01 | 535,100 | — | — |
| 2022-07-08 | $31.35 | $35.05 | 662,200 | — | — |
| 2022-07-07 | $31.51 | $35.23 | 886,600 | — | — |
| 2022-07-06 | $31.06 | $34.72 | 832,600 | — | — |
| 2022-07-05 | $30.95 | $34.60 | 709,600 | — | — |
| 2022-07-01 | $31.52 | $35.24 | 660,000 | — | — |
| 2022-06-30 | $31.33 | $35.03 | 645,700 | — | — |
| 2022-06-29 | $31.12 | $34.79 | 698,600 | — | — |
| 2022-06-28 | $31.60 | $35.33 | 682,000 | — | — |
| 2022-06-27 | $31.74 | $35.48 | 879,800 | — | — |
| 2022-06-24 | $31.67 | $35.41 | 1,619,100 | — | — |
| 2022-06-23 | $30.59 | $34.20 | 994,600 | — | — |
| 2022-06-22 | $31.33 | $35.03 | 721,300 | — | — |
| 2022-06-21 | $31.11 | $34.78 | 567,300 | — | — |
| 2022-06-17 | $30.81 | $34.44 | 1,351,700 | — | — |
| 2022-06-16 | $30.96 | $34.61 | 1,053,900 | — | — |
| 2022-06-15 | $32.96 | $36.85 | 711,000 | — | — |
| 2022-06-14 | $32.78 | $36.65 | 886,800 | — | — |
| 2022-06-13 | $33.38 | $37.32 | 786,600 | — | — |
| 2022-06-10 | $34.81 | $38.92 | 753,300 | — | — |
| 2022-06-09 | $36.01 | $40.26 | 622,500 | — | — |
| 2022-06-08 | $36.61 | $40.93 | 542,900 | — | — |
| 2022-06-07 | $37.36 | $41.77 | 914,500 | — | — |
| 2022-06-06 | $36.46 | $40.76 | 935,400 | — | — |
| 2022-06-03 | $35.83 | $40.06 | 528,900 | — | — |
| 2022-06-02 | $35.96 | $40.20 | 1,141,900 | — | — |
| 2022-06-01 | $35.02 | $39.15 | 460,600 | — | — |
| 2022-05-31 | $35.40 | $39.58 | 579,200 | — | — |
| 2022-05-27 | $35.81 | $40.03 | 556,000 | — | — |
| 2022-05-26 | $35.05 | $39.18 | 672,800 | — | — |
| 2022-05-25 | $34.26 | $38.30 | 552,400 | — | — |
| 2022-05-24 | $33.71 | $37.69 | 938,300 | — | — |
| 2022-05-23 | $34.62 | $38.70 | 1,087,000 | — | — |
| 2022-05-20 | $33.84 | $37.83 | 1,061,700 | — | — |
| 2022-05-19 | $34.24 | $38.28 | 754,900 | — | — |
| 2022-05-18 | $34.30 | $38.35 | 910,800 | — | — |
| 2022-05-17 | $35.32 | $39.49 | 613,800 | — | — |
| 2022-05-16 | $34.23 | $38.27 | 715,600 | — | — |
| 2022-05-13 | $34.54 | $38.61 | 918,400 | — | — |
| 2022-05-12 | $33.48 | $37.43 | 832,600 | — | — |
| 2022-05-11 | $33.22 | $37.14 | 998,300 | — | — |
| 2022-05-10 | $33.50 | $37.45 | 1,083,500 | — | — |
| 2022-05-09 | $34.04 | $38.06 | 934,700 | — | — |
| 2022-05-06 | $34.43 | $38.49 | 1,374,900 | — | — |
| 2022-05-05 | $34.55 | $38.63 | 705,900 | — | — |
| 2022-05-04 | $35.28 | $39.44 | 744,400 | — | — |
| 2022-05-03 | $34.70 | $38.79 | 955,400 | — | — |
| 2022-05-02 | $34.23 | $38.27 | 1,275,000 | — | — |
| 2022-04-29 | $33.78 | $37.76 | 1,326,100 | — | — |
| 2022-04-28 | $34.48 | $38.55 | 1,377,000 | — | — |
| 2022-04-27 | $33.85 | $37.84 | 994,200 | — | — |
| 2022-04-26 | $33.87 | $37.87 | 808,100 | — | — |
| 2022-04-25 | $34.87 | $38.98 | 720,800 | — | — |
| 2022-04-22 | $34.95 | $39.07 | 918,100 | — | — |
| 2022-04-21 | $36.22 | $40.49 | 1,047,000 | — | — |
| 2022-04-20 | $36.58 | $40.70 | 1,086,500 | — | — |
| 2022-04-19 | $35.38 | $39.36 | 858,000 | — | — |
| 2022-04-18 | $34.37 | $38.24 | 591,400 | — | — |
| 2022-04-14 | $34.56 | $38.45 | 795,500 | — | — |
| 2022-04-13 | $34.76 | $38.67 | 705,600 | — | — |
| 2022-04-12 | $34.05 | $37.88 | 715,800 | — | — |
| 2022-04-11 | $33.94 | $37.76 | 575,900 | — | — |
| 2022-04-08 | $34.21 | $38.06 | 712,200 | — | — |
| 2022-04-07 | $34.32 | $38.19 | 545,200 | — | — |
| 2022-04-06 | $34.00 | $37.83 | 1,225,000 | — | — |
| 2022-04-05 | $33.61 | $37.40 | 1,308,700 | — | — |
| 2022-04-04 | $34.74 | $38.65 | 1,382,400 | — | — |
| 2022-04-01 | $35.15 | $39.11 | 860,500 | — | — |
| 2022-03-31 | $34.78 | $38.70 | 818,600 | — | — |
| 2022-03-30 | $35.55 | $39.55 | 1,047,400 | — | — |
| 2022-03-29 | $36.00 | $40.05 | 1,126,100 | — | — |
| 2022-03-28 | $34.95 | $38.89 | 1,207,000 | — | — |
| 2022-03-25 | $34.72 | $38.63 | 735,400 | — | — |
| 2022-03-24 | $34.28 | $38.14 | 734,300 | — | — |
| 2022-03-23 | $34.44 | $38.32 | 712,300 | — | — |
| 2022-03-22 | $35.20 | $39.16 | 846,300 | — | — |
| 2022-03-21 | $35.64 | $39.65 | 487,500 | — | — |
| 2022-03-18 | $35.63 | $39.64 | 1,472,700 | — | — |
| 2022-03-17 | $35.35 | $39.33 | 732,400 | — | — |
| 2022-03-16 | $35.15 | $39.11 | 853,400 | — | — |
| 2022-03-15 | $34.30 | $38.16 | 815,900 | — | — |
| 2022-03-14 | $34.52 | $38.41 | 1,099,100 | — | — |
| 2022-03-11 | $34.41 | $38.29 | 923,800 | — | — |
| 2022-03-10 | $34.31 | $38.17 | 733,300 | — | — |
| 2022-03-09 | $34.54 | $38.43 | 668,100 | — | — |
| 2022-03-08 | $33.16 | $36.89 | 1,084,000 | — | — |
| 2022-03-07 | $32.68 | $36.36 | 1,119,400 | — | — |
| 2022-03-04 | $33.66 | $37.45 | 1,384,200 | — | — |
| 2022-03-03 | $34.59 | $38.49 | 1,522,500 | — | — |
| 2022-03-02 | $34.49 | $38.37 | 845,900 | — | — |
| 2022-03-01 | $33.43 | $37.19 | 1,371,100 | — | — |
| 2022-02-28 | $33.93 | $37.75 | 818,100 | — | — |
| 2022-02-25 | $34.14 | $37.98 | 682,200 | — | — |
| 2022-02-24 | $33.06 | $36.78 | 963,600 | — | — |
| 2022-02-23 | $32.63 | $36.30 | 697,300 | — | — |
| 2022-02-22 | $33.29 | $37.04 | 592,300 | — | — |
| 2022-02-18 | $33.90 | $37.72 | 591,200 | — | — |
| 2022-02-17 | $33.73 | $37.53 | 471,100 | — | — |
| 2022-02-16 | $35.06 | $39.01 | 879,400 | — | — |
| 2022-02-15 | $34.32 | $38.19 | 609,600 | — | — |
| 2022-02-14 | $33.57 | $37.35 | 662,100 | — | — |
| 2022-02-11 | $33.78 | $37.58 | 764,400 | — | — |
| 2022-02-10 | $34.90 | $38.83 | 1,022,500 | — | — |
| 2022-02-09 | $35.85 | $39.89 | 958,200 | — | — |
| 2022-02-08 | $34.62 | $38.52 | 1,325,800 | — | — |
| 2022-02-07 | $34.43 | $38.31 | 924,300 | — | — |
| 2022-02-04 | $34.49 | $38.37 | 877,600 | — | — |
| 2022-02-03 | $34.43 | $38.31 | 519,300 | — | — |
| 2022-02-02 | $35.20 | $39.16 | 492,000 | — | — |
| 2022-02-01 | $34.82 | $38.74 | 459,100 | — | — |
| 2022-01-31 | $34.59 | $38.49 | 781,800 | — | — |
| 2022-01-28 | $33.87 | $37.68 | 717,800 | — | — |
| 2022-01-27 | $33.51 | $37.28 | 490,400 | — | — |
| 2022-01-26 | $34.06 | $37.90 | 725,300 | — | — |
| 2022-01-25 | $34.26 | $38.12 | 1,099,900 | — | — |
| 2022-01-24 | $35.00 | $38.94 | 1,330,000 | — | — |
| 2022-01-21 | $34.58 | $38.47 | 842,600 | — | — |
| 2022-01-20 | $35.13 | $39.09 | 632,200 | — | — |
| 2022-01-19 | $36.01 | $39.87 | 707,600 | — | — |
| 2022-01-18 | $37.09 | $41.07 | 1,256,200 | — | — |
| 2022-01-14 | $36.99 | $40.96 | 498,700 | — | — |
| 2022-01-13 | $37.51 | $41.53 | 582,900 | — | — |
| 2022-01-12 | $37.46 | $41.48 | 723,300 | — | — |
| 2022-01-11 | $36.97 | $40.93 | 935,600 | — | — |
| 2022-01-10 | $36.66 | $40.59 | 826,300 | — | — |
| 2022-01-07 | $37.37 | $41.38 | 447,200 | — | — |
| 2022-01-06 | $38.27 | $42.37 | 913,400 | — | — |
| 2022-01-05 | $37.50 | $41.52 | 986,500 | — | — |
| 2022-01-04 | $38.12 | $42.21 | 950,600 | — | — |
| 2022-01-03 | $37.89 | $41.95 | 720,400 | — | — |