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
- 2018-05-08 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 | $36.70 | $38.64 | 86,600 | — | — |
| 2022-12-29 | $36.75 | $38.69 | 67,700 | — | — |
| 2022-12-28 | $36.07 | $37.97 | 64,600 | — | — |
| 2022-12-27 | $36.39 | $38.31 | 41,200 | — | — |
| 2022-12-23 | $36.54 | $38.47 | 58,700 | — | — |
| 2022-12-22 | $36.12 | $38.03 | 75,400 | — | — |
| 2022-12-21 | $36.25 | $38.16 | 75,800 | — | — |
| 2022-12-20 | $35.76 | $37.65 | 168,900 | — | — |
| 2022-12-19 | $36.07 | $37.97 | 119,000 | — | — |
| 2022-12-16 | $36.25 | $38.16 | 364,900 | — | — |
| 2022-12-15 | $36.50 | $38.43 | 210,800 | — | — |
| 2022-12-14 | $36.58 | $38.51 | 255,100 | — | — |
| 2022-12-13 | $36.87 | $38.82 | 182,900 | — | — |
| 2022-12-12 | $38.54 | $40.57 | 94,000 | — | — |
| 2022-12-09 | $38.85 | $40.90 | 82,500 | — | — |
| 2022-12-08 | $38.33 | $40.35 | 78,800 | — | — |
| 2022-12-07 | $38.62 | $40.66 | 60,400 | — | — |
| 2022-12-06 | $38.76 | $40.81 | 90,400 | — | — |
| 2022-12-05 | $39.30 | $41.37 | 94,900 | — | — |
| 2022-12-02 | $40.36 | $42.49 | 66,400 | — | — |
| 2022-12-01 | $40.66 | $42.81 | 68,000 | — | — |
| 2022-11-30 | $40.92 | $43.08 | 151,300 | — | — |
| 2022-11-29 | $40.36 | $42.49 | 69,700 | — | — |
| 2022-11-28 | $40.75 | $42.90 | 100,800 | — | — |
| 2022-11-25 | $42.15 | $44.37 | 43,500 | — | — |
| 2022-11-23 | $41.84 | $44.05 | 61,300 | — | — |
| 2022-11-22 | $41.90 | $44.11 | 74,500 | — | — |
| 2022-11-21 | $41.79 | $44.00 | 66,500 | — | — |
| 2022-11-18 | $41.59 | $43.79 | 175,500 | — | — |
| 2022-11-17 | $41.92 | $44.13 | 72,700 | — | — |
| 2022-11-16 | $42.39 | $44.63 | 87,400 | — | — |
| 2022-11-15 | $42.43 | $44.67 | 89,400 | — | — |
| 2022-11-14 | $42.14 | $44.21 | 127,100 | — | — |
| 2022-11-11 | $42.17 | $44.24 | 105,700 | — | — |
| 2022-11-10 | $42.82 | $44.92 | 123,800 | — | — |
| 2022-11-09 | $41.20 | $43.22 | 101,100 | — | — |
| 2022-11-08 | $41.27 | $43.29 | 74,000 | — | — |
| 2022-11-07 | $41.52 | $43.56 | 77,200 | — | — |
| 2022-11-04 | $41.22 | $43.24 | 72,100 | — | — |
| 2022-11-03 | $39.98 | $41.94 | 60,800 | — | — |
| 2022-11-02 | $40.80 | $42.80 | 69,100 | — | — |
| 2022-11-01 | $41.70 | $43.74 | 142,500 | — | — |
| 2022-10-31 | $41.33 | $43.36 | 101,200 | — | — |
| 2022-10-28 | $40.45 | $42.43 | 88,100 | — | — |
| 2022-10-27 | $40.05 | $42.01 | 127,200 | — | — |
| 2022-10-26 | $40.67 | $42.66 | 65,500 | — | — |
| 2022-10-25 | $40.36 | $42.34 | 107,400 | — | — |
| 2022-10-24 | $40.62 | $42.61 | 89,800 | — | — |
| 2022-10-21 | $40.16 | $42.13 | 93,500 | — | — |
| 2022-10-20 | $39.62 | $41.56 | 75,800 | — | — |
| 2022-10-19 | $41.07 | $43.08 | 96,400 | — | — |
| 2022-10-18 | $41.63 | $43.67 | 102,400 | — | — |
| 2022-10-17 | $42.03 | $44.09 | 183,800 | — | — |
| 2022-10-14 | $40.70 | $42.70 | 107,000 | — | — |
| 2022-10-13 | $40.37 | $42.35 | 144,400 | — | — |
| 2022-10-12 | $38.54 | $40.43 | 62,300 | — | — |
| 2022-10-11 | $38.74 | $40.64 | 84,300 | — | — |
| 2022-10-10 | $39.08 | $41.00 | 123,900 | — | — |
| 2022-10-07 | $38.95 | $40.86 | 102,900 | — | — |
| 2022-10-06 | $39.94 | $41.90 | 67,000 | — | — |
| 2022-10-05 | $40.06 | $42.02 | 107,900 | — | — |
| 2022-10-04 | $40.32 | $42.30 | 148,900 | — | — |
| 2022-10-03 | $38.87 | $40.78 | 158,500 | — | — |
| 2022-09-30 | $38.47 | $40.36 | 104,800 | — | — |
| 2022-09-29 | $39.09 | $41.01 | 100,300 | — | — |
| 2022-09-28 | $39.89 | $41.85 | 111,400 | — | — |
| 2022-09-27 | $39.65 | $41.59 | 223,400 | — | — |
| 2022-09-26 | $40.03 | $41.99 | 146,200 | — | — |
| 2022-09-23 | $39.91 | $41.87 | 87,100 | — | — |
| 2022-09-22 | $40.32 | $42.30 | 109,500 | — | — |
| 2022-09-21 | $40.96 | $42.97 | 71,500 | — | — |
| 2022-09-20 | $41.05 | $43.06 | 42,900 | — | — |
| 2022-09-19 | $41.25 | $43.27 | 89,000 | — | — |
| 2022-09-16 | $40.31 | $42.29 | 533,900 | — | — |
| 2022-09-15 | $40.75 | $42.75 | 109,100 | — | — |
| 2022-09-14 | $40.58 | $42.57 | 96,100 | — | — |
| 2022-09-13 | $40.50 | $42.49 | 115,100 | — | — |
| 2022-09-12 | $41.28 | $43.30 | 73,000 | — | — |
| 2022-09-09 | $41.45 | $43.48 | 79,000 | — | — |
| 2022-09-08 | $41.03 | $43.04 | 85,700 | — | — |
| 2022-09-07 | $40.65 | $42.64 | 111,400 | — | — |
| 2022-09-06 | $40.37 | $42.35 | 206,700 | — | — |
| 2022-09-02 | $39.99 | $41.95 | 75,000 | — | — |
| 2022-09-01 | $40.69 | $42.69 | 96,900 | — | — |
| 2022-08-31 | $40.85 | $42.85 | 70,100 | — | — |
| 2022-08-30 | $40.93 | $42.94 | 58,100 | — | — |
| 2022-08-29 | $40.92 | $42.93 | 59,600 | — | — |
| 2022-08-26 | $41.80 | $43.85 | 55,400 | — | — |
| 2022-08-25 | $42.92 | $45.02 | 44,900 | — | — |
| 2022-08-24 | $42.63 | $44.72 | 45,000 | — | — |
| 2022-08-23 | $43.07 | $45.18 | 45,000 | — | — |
| 2022-08-22 | $43.70 | $45.84 | 50,400 | — | — |
| 2022-08-19 | $44.93 | $47.13 | 93,800 | — | — |
| 2022-08-18 | $45.50 | $47.73 | 39,600 | — | — |
| 2022-08-17 | $45.63 | $47.87 | 61,200 | — | — |
| 2022-08-16 | $45.71 | $47.95 | 79,600 | — | — |
| 2022-08-15 | $47.02 | $49.17 | 153,500 | — | — |
| 2022-08-12 | $45.48 | $47.56 | 62,400 | — | — |
| 2022-08-11 | $44.53 | $46.56 | 46,000 | — | — |
| 2022-08-10 | $44.09 | $46.10 | 70,600 | — | — |
| 2022-08-09 | $43.67 | $45.67 | 105,400 | — | — |
| 2022-08-08 | $43.40 | $45.38 | 58,600 | — | — |
| 2022-08-05 | $43.14 | $45.11 | 38,800 | — | — |
| 2022-08-04 | $42.99 | $44.95 | 75,700 | — | — |
| 2022-08-03 | $43.19 | $45.16 | 59,300 | — | — |
| 2022-08-02 | $42.99 | $44.95 | 56,800 | — | — |
| 2022-08-01 | $43.00 | $44.96 | 75,100 | — | — |
| 2022-07-29 | $43.07 | $45.04 | 64,200 | — | — |
| 2022-07-28 | $42.74 | $44.69 | 73,800 | — | — |
| 2022-07-27 | $42.05 | $43.97 | 45,100 | — | — |
| 2022-07-26 | $41.57 | $43.47 | 41,500 | — | — |
| 2022-07-25 | $41.20 | $43.08 | 37,500 | — | — |
| 2022-07-22 | $40.47 | $42.32 | 33,800 | — | — |
| 2022-07-21 | $40.74 | $42.60 | 38,400 | — | — |
| 2022-07-20 | $40.72 | $42.58 | 47,300 | — | — |
| 2022-07-19 | $40.25 | $42.09 | 34,900 | — | — |
| 2022-07-18 | $39.69 | $41.50 | 51,600 | — | — |
| 2022-07-15 | $39.54 | $41.35 | 81,500 | — | — |
| 2022-07-14 | $38.40 | $40.15 | 48,700 | — | — |
| 2022-07-13 | $38.80 | $40.57 | 72,900 | — | — |
| 2022-07-12 | $39.30 | $41.10 | 42,000 | — | — |
| 2022-07-11 | $39.45 | $41.25 | 123,500 | — | — |
| 2022-07-08 | $39.06 | $40.84 | 54,500 | — | — |
| 2022-07-07 | $39.27 | $41.06 | 43,200 | — | — |
| 2022-07-06 | $39.52 | $41.33 | 53,400 | — | — |
| 2022-07-05 | $39.71 | $41.52 | 52,000 | — | — |
| 2022-07-01 | $39.70 | $41.51 | 44,700 | — | — |
| 2022-06-30 | $38.80 | $40.57 | 47,300 | — | — |
| 2022-06-29 | $39.14 | $40.93 | 62,200 | — | — |
| 2022-06-28 | $39.05 | $40.83 | 45,400 | — | — |
| 2022-06-27 | $39.47 | $41.27 | 45,900 | — | — |
| 2022-06-24 | $39.05 | $40.83 | 181,100 | — | — |
| 2022-06-23 | $38.81 | $40.58 | 103,300 | — | — |
| 2022-06-22 | $39.47 | $41.27 | 43,200 | — | — |
| 2022-06-21 | $39.73 | $41.55 | 95,400 | — | — |
| 2022-06-17 | $38.51 | $40.27 | 307,500 | — | — |
| 2022-06-16 | $38.48 | $40.24 | 108,700 | — | — |
| 2022-06-15 | $39.36 | $41.16 | 61,500 | — | — |
| 2022-06-14 | $39.26 | $41.05 | 63,000 | — | — |
| 2022-06-13 | $38.83 | $40.60 | 112,900 | — | — |
| 2022-06-10 | $38.91 | $40.69 | 79,900 | — | — |
| 2022-06-09 | $39.10 | $40.89 | 51,300 | — | — |
| 2022-06-08 | $40.81 | $42.67 | 135,300 | — | — |
| 2022-06-07 | $40.72 | $42.58 | 31,900 | — | — |
| 2022-06-06 | $40.60 | $42.46 | 65,200 | — | — |
| 2022-06-03 | $40.40 | $42.25 | 164,100 | — | — |
| 2022-06-02 | $41.09 | $42.97 | 152,800 | — | — |
| 2022-06-01 | $39.41 | $41.21 | 90,000 | — | — |
| 2022-05-31 | $39.08 | $40.87 | 130,000 | — | — |
| 2022-05-27 | $38.87 | $40.65 | 55,300 | — | — |
| 2022-05-26 | $38.17 | $39.91 | 42,900 | — | — |
| 2022-05-25 | $38.01 | $39.75 | 51,400 | — | — |
| 2022-05-24 | $38.06 | $39.80 | 86,300 | — | — |
| 2022-05-23 | $37.74 | $39.46 | 42,700 | — | — |
| 2022-05-20 | $37.39 | $39.10 | 128,300 | — | — |
| 2022-05-19 | $37.15 | $38.85 | 58,600 | — | — |
| 2022-05-18 | $37.85 | $39.58 | 37,300 | — | — |
| 2022-05-17 | $38.49 | $40.25 | 38,000 | — | — |
| 2022-05-16 | $37.22 | $38.92 | 35,100 | — | — |
| 2022-05-13 | $37.41 | $38.96 | 34,200 | — | — |
| 2022-05-12 | $37.68 | $39.24 | 33,100 | — | — |
| 2022-05-11 | $37.73 | $39.30 | 38,400 | — | — |
| 2022-05-10 | $38.07 | $39.65 | 43,800 | — | — |
| 2022-05-09 | $38.31 | $39.90 | 56,500 | — | — |
| 2022-05-06 | $38.31 | $39.90 | 65,000 | — | — |
| 2022-05-05 | $38.08 | $39.66 | 159,100 | — | — |
| 2022-05-04 | $39.05 | $40.67 | 63,600 | — | — |
| 2022-05-03 | $38.42 | $40.01 | 69,000 | — | — |
| 2022-05-02 | $37.93 | $39.50 | 61,000 | — | — |
| 2022-04-29 | $37.68 | $39.24 | 58,400 | — | — |
| 2022-04-28 | $39.30 | $40.93 | 63,100 | — | — |
| 2022-04-27 | $39.57 | $41.21 | 40,700 | — | — |
| 2022-04-26 | $39.63 | $41.27 | 41,600 | — | — |
| 2022-04-25 | $40.58 | $42.26 | 58,000 | — | — |
| 2022-04-22 | $40.75 | $42.44 | 28,800 | — | — |
| 2022-04-21 | $41.41 | $43.13 | 28,200 | — | — |
| 2022-04-20 | $42.04 | $43.78 | 45,100 | — | — |
| 2022-04-19 | $41.75 | $43.48 | 30,000 | — | — |
| 2022-04-18 | $40.61 | $42.30 | 66,800 | — | — |
| 2022-04-14 | $40.67 | $42.36 | 42,900 | — | — |
| 2022-04-13 | $41.01 | $42.71 | 57,900 | — | — |
| 2022-04-12 | $40.49 | $42.17 | 27,400 | — | — |
| 2022-04-11 | $40.71 | $42.40 | 51,100 | — | — |
| 2022-04-08 | $40.12 | $41.78 | 33,100 | — | — |
| 2022-04-07 | $40.45 | $42.13 | 34,100 | — | — |
| 2022-04-06 | $41.17 | $42.88 | 38,200 | — | — |
| 2022-04-05 | $41.31 | $43.02 | 38,800 | — | — |
| 2022-04-04 | $41.69 | $43.42 | 35,300 | — | — |
| 2022-04-01 | $42.27 | $44.02 | 69,900 | — | — |
| 2022-03-31 | $42.29 | $44.04 | 66,600 | — | — |
| 2022-03-30 | $42.60 | $44.37 | 40,800 | — | — |
| 2022-03-29 | $43.88 | $45.70 | 70,500 | — | — |
| 2022-03-28 | $43.58 | $45.39 | 35,000 | — | — |
| 2022-03-25 | $43.52 | $45.33 | 28,000 | — | — |
| 2022-03-24 | $43.14 | $44.93 | 71,400 | — | — |
| 2022-03-23 | $42.72 | $44.49 | 34,900 | — | — |
| 2022-03-22 | $44.18 | $46.01 | 32,200 | — | — |
| 2022-03-21 | $43.73 | $45.54 | 41,400 | — | — |
| 2022-03-18 | $43.99 | $45.82 | 150,100 | — | — |
| 2022-03-17 | $44.20 | $46.03 | 24,900 | — | — |
| 2022-03-16 | $44.63 | $46.48 | 75,500 | — | — |
| 2022-03-15 | $44.23 | $46.07 | 40,700 | — | — |
| 2022-03-14 | $44.13 | $45.96 | 42,200 | — | — |
| 2022-03-11 | $43.85 | $45.67 | 37,900 | — | — |
| 2022-03-10 | $43.21 | $45.00 | 63,600 | — | — |
| 2022-03-09 | $43.61 | $45.42 | 53,800 | — | — |
| 2022-03-08 | $42.83 | $44.61 | 66,800 | — | — |
| 2022-03-07 | $42.85 | $44.63 | 85,000 | — | — |
| 2022-03-04 | $43.78 | $45.60 | 46,400 | — | — |
| 2022-03-03 | $45.03 | $46.90 | 37,400 | — | — |
| 2022-03-02 | $44.88 | $46.74 | 63,100 | — | — |
| 2022-03-01 | $43.23 | $45.02 | 87,200 | — | — |
| 2022-02-28 | $46.18 | $48.10 | 102,700 | — | — |
| 2022-02-25 | $45.45 | $47.34 | 89,400 | — | — |
| 2022-02-24 | $43.19 | $44.98 | 167,400 | — | — |
| 2022-02-23 | $44.52 | $46.37 | 57,000 | — | — |
| 2022-02-22 | $44.53 | $46.38 | 53,100 | — | — |
| 2022-02-18 | $44.77 | $46.63 | 59,300 | — | — |
| 2022-02-17 | $44.11 | $45.94 | 84,900 | — | — |
| 2022-02-16 | $44.41 | $46.25 | 72,900 | — | — |
| 2022-02-15 | $44.20 | $46.03 | 75,900 | — | — |
| 2022-02-14 | $43.21 | $45.00 | 40,400 | — | — |
| 2022-02-11 | $43.39 | $45.19 | 60,800 | — | — |
| 2022-02-10 | $43.59 | $45.26 | 59,500 | — | — |
| 2022-02-09 | $44.00 | $45.69 | 45,800 | — | — |
| 2022-02-08 | $44.92 | $46.64 | 45,400 | — | — |
| 2022-02-07 | $44.45 | $46.16 | 63,100 | — | — |
| 2022-02-04 | $44.13 | $45.82 | 51,900 | — | — |
| 2022-02-03 | $43.30 | $44.96 | 146,000 | — | — |
| 2022-02-02 | $43.47 | $45.14 | 73,300 | — | — |
| 2022-02-01 | $43.26 | $44.92 | 64,900 | — | — |
| 2022-01-31 | $42.72 | $44.36 | 66,400 | — | — |
| 2022-01-28 | $41.87 | $43.48 | 47,000 | — | — |
| 2022-01-27 | $41.86 | $43.47 | 87,100 | — | — |
| 2022-01-26 | $42.40 | $44.03 | 48,000 | — | — |
| 2022-01-25 | $42.90 | $44.55 | 56,900 | — | — |
| 2022-01-24 | $43.25 | $44.91 | 77,400 | — | — |
| 2022-01-21 | $42.47 | $44.10 | 58,200 | — | — |
| 2022-01-20 | $42.27 | $43.89 | 82,200 | — | — |
| 2022-01-19 | $43.63 | $45.31 | 36,600 | — | — |
| 2022-01-18 | $43.90 | $45.59 | 63,200 | — | — |
| 2022-01-14 | $44.71 | $46.43 | 29,200 | — | — |
| 2022-01-13 | $44.59 | $46.30 | 46,400 | — | — |
| 2022-01-12 | $44.13 | $45.82 | 78,500 | — | — |
| 2022-01-11 | $44.29 | $45.99 | 45,700 | — | — |
| 2022-01-10 | $44.88 | $46.60 | 24,100 | — | — |
| 2022-01-07 | $45.06 | $46.79 | 37,500 | — | — |
| 2022-01-06 | $45.32 | $47.06 | 27,800 | — | — |
| 2022-01-05 | $44.12 | $45.81 | 27,400 | — | — |
| 2022-01-04 | $44.20 | $45.90 | 65,400 | — | — |
| 2022-01-03 | $43.52 | $45.19 | 41,200 | — | — |