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
- 2010-10-06 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 | $60.22 | 429,900 | — | — |
| 2022-12-29 | $33.92 | $60.16 | 335,700 | — | — |
| 2022-12-28 | $33.56 | $59.52 | 573,900 | — | — |
| 2022-12-27 | $34.23 | $60.71 | 373,300 | — | — |
| 2022-12-23 | $33.85 | $60.04 | 458,400 | — | — |
| 2022-12-22 | $33.08 | $58.67 | 432,000 | — | — |
| 2022-12-21 | $33.86 | $60.06 | 490,800 | — | — |
| 2022-12-20 | $33.10 | $58.71 | 769,200 | — | — |
| 2022-12-19 | $32.50 | $57.64 | 545,600 | — | — |
| 2022-12-16 | $32.73 | $58.05 | 752,700 | — | — |
| 2022-12-15 | $33.31 | $59.08 | 1,079,100 | — | — |
| 2022-12-14 | $34.36 | $60.94 | 714,800 | — | — |
| 2022-12-13 | $34.87 | $61.56 | 591,300 | — | — |
| 2022-12-12 | $34.34 | $60.63 | 852,400 | — | — |
| 2022-12-09 | $33.58 | $59.28 | 840,000 | — | — |
| 2022-12-08 | $34.38 | $60.70 | 444,400 | — | — |
| 2022-12-07 | $34.31 | $60.57 | 747,200 | — | — |
| 2022-12-06 | $34.35 | $60.64 | 599,300 | — | — |
| 2022-12-05 | $35.18 | $62.11 | 886,300 | — | — |
| 2022-12-02 | $35.95 | $63.47 | 545,300 | — | — |
| 2022-12-01 | $36.55 | $64.53 | 591,800 | — | — |
| 2022-11-30 | $36.48 | $64.40 | 1,119,700 | — | — |
| 2022-11-29 | $35.55 | $62.76 | 525,500 | — | — |
| 2022-11-28 | $35.22 | $62.18 | 595,300 | — | — |
| 2022-11-25 | $35.40 | $62.50 | 214,300 | — | — |
| 2022-11-23 | $35.34 | $62.10 | 500,000 | — | — |
| 2022-11-22 | $35.51 | $62.40 | 612,500 | — | — |
| 2022-11-21 | $34.80 | $61.16 | 794,000 | — | — |
| 2022-11-18 | $35.18 | $61.82 | 998,400 | — | — |
| 2022-11-17 | $35.11 | $61.70 | 487,000 | — | — |
| 2022-11-16 | $35.33 | $62.09 | 589,600 | — | — |
| 2022-11-15 | $35.18 | $61.82 | 614,500 | — | — |
| 2022-11-14 | $34.84 | $61.23 | 626,200 | — | — |
| 2022-11-11 | $35.06 | $61.61 | 510,500 | — | — |
| 2022-11-10 | $34.42 | $60.49 | 552,000 | — | — |
| 2022-11-09 | $33.03 | $58.04 | 633,100 | — | — |
| 2022-11-08 | $34.11 | $59.94 | 477,100 | — | — |
| 2022-11-07 | $34.03 | $59.80 | 680,700 | — | — |
| 2022-11-04 | $34.08 | $59.89 | 914,000 | — | — |
| 2022-11-03 | $32.93 | $57.87 | 570,500 | — | — |
| 2022-11-02 | $32.75 | $57.55 | 676,900 | — | — |
| 2022-11-01 | $32.69 | $57.45 | 847,500 | — | — |
| 2022-10-31 | $33.01 | $58.01 | 689,900 | — | — |
| 2022-10-28 | $32.58 | $57.25 | 724,000 | — | — |
| 2022-10-27 | $32.92 | $57.85 | 664,700 | — | — |
| 2022-10-26 | $32.50 | $57.11 | 752,900 | — | — |
| 2022-10-25 | $32.13 | $56.46 | 777,700 | — | — |
| 2022-10-24 | $31.76 | $55.81 | 565,600 | — | — |
| 2022-10-21 | $32.42 | $56.69 | 684,800 | — | — |
| 2022-10-20 | $31.75 | $55.52 | 522,700 | — | — |
| 2022-10-19 | $31.91 | $55.80 | 488,000 | — | — |
| 2022-10-18 | $31.63 | $55.31 | 532,900 | — | — |
| 2022-10-17 | $31.48 | $55.05 | 792,400 | — | — |
| 2022-10-14 | $30.47 | $53.28 | 842,900 | — | — |
| 2022-10-13 | $31.50 | $55.08 | 791,100 | — | — |
| 2022-10-12 | $30.22 | $52.85 | 806,700 | — | — |
| 2022-10-11 | $30.65 | $53.60 | 800,000 | — | — |
| 2022-10-10 | $30.92 | $54.07 | 536,300 | — | — |
| 2022-10-07 | $31.71 | $55.45 | 868,200 | — | — |
| 2022-10-06 | $31.60 | $55.26 | 667,300 | — | — |
| 2022-10-05 | $32.69 | $57.17 | 900,700 | — | — |
| 2022-10-04 | $32.91 | $57.55 | 945,900 | — | — |
| 2022-10-03 | $32.19 | $56.29 | 1,353,900 | — | — |
| 2022-09-30 | $30.37 | $53.11 | 748,200 | — | — |
| 2022-09-29 | $30.86 | $53.97 | 864,100 | — | — |
| 2022-09-28 | $31.47 | $55.03 | 1,054,500 | — | — |
| 2022-09-27 | $30.70 | $53.69 | 1,662,600 | — | — |
| 2022-09-26 | $30.33 | $53.04 | 1,688,700 | — | — |
| 2022-09-23 | $31.27 | $54.68 | 1,804,500 | — | — |
| 2022-09-22 | $33.51 | $58.60 | 758,400 | — | — |
| 2022-09-21 | $34.32 | $59.73 | 927,700 | — | — |
| 2022-09-20 | $34.72 | $60.43 | 686,500 | — | — |
| 2022-09-19 | $35.18 | $61.23 | 754,200 | — | — |
| 2022-09-16 | $34.87 | $60.69 | 987,100 | — | — |
| 2022-09-15 | $35.71 | $62.15 | 628,200 | — | — |
| 2022-09-14 | $36.15 | $62.92 | 921,300 | — | — |
| 2022-09-13 | $35.66 | $62.07 | 690,300 | — | — |
| 2022-09-12 | $36.64 | $63.77 | 637,500 | — | — |
| 2022-09-09 | $35.92 | $62.52 | 796,600 | — | — |
| 2022-09-08 | $34.75 | $60.48 | 621,800 | — | — |
| 2022-09-07 | $34.62 | $60.25 | 785,600 | — | — |
| 2022-09-06 | $34.62 | $60.25 | 859,500 | — | — |
| 2022-09-02 | $35.39 | $61.60 | 987,600 | — | — |
| 2022-09-01 | $35.23 | $61.32 | 1,080,100 | — | — |
| 2022-08-31 | $35.32 | $61.47 | 1,198,900 | — | — |
| 2022-08-30 | $36.02 | $62.69 | 1,080,100 | — | — |
| 2022-08-29 | $37.34 | $64.99 | 779,700 | — | — |
| 2022-08-26 | $37.02 | $64.43 | 741,900 | — | — |
| 2022-08-25 | $37.98 | $66.10 | 446,300 | — | — |
| 2022-08-24 | $37.96 | $66.07 | 660,700 | — | — |
| 2022-08-23 | $37.80 | $65.51 | 657,900 | — | — |
| 2022-08-22 | $37.02 | $64.16 | 498,700 | — | — |
| 2022-08-19 | $37.41 | $64.83 | 409,500 | — | — |
| 2022-08-18 | $37.68 | $65.30 | 820,900 | — | — |
| 2022-08-17 | $37.22 | $64.50 | 677,400 | — | — |
| 2022-08-16 | $37.32 | $64.68 | 569,200 | — | — |
| 2022-08-15 | $37.12 | $64.33 | 682,500 | — | — |
| 2022-08-12 | $37.58 | $65.13 | 674,100 | — | — |
| 2022-08-11 | $37.59 | $65.14 | 794,100 | — | — |
| 2022-08-10 | $37.10 | $64.29 | 653,300 | — | — |
| 2022-08-09 | $36.38 | $63.05 | 674,600 | — | — |
| 2022-08-08 | $36.10 | $62.56 | 870,300 | — | — |
| 2022-08-05 | $35.38 | $61.31 | 1,023,100 | — | — |
| 2022-08-04 | $36.40 | $63.08 | 910,200 | — | — |
| 2022-08-03 | $37.24 | $64.54 | 755,600 | — | — |
| 2022-08-02 | $37.44 | $64.88 | 678,300 | — | — |
| 2022-08-01 | $37.64 | $65.23 | 581,100 | — | — |
| 2022-07-29 | $38.18 | $66.17 | 889,200 | — | — |
| 2022-07-28 | $37.11 | $64.31 | 772,200 | — | — |
| 2022-07-27 | $37.16 | $64.40 | 805,100 | — | — |
| 2022-07-26 | $36.84 | $63.84 | 526,900 | — | — |
| 2022-07-25 | $37.03 | $64.17 | 638,200 | — | — |
| 2022-07-22 | $35.87 | $62.16 | 623,900 | — | — |
| 2022-07-21 | $36.48 | $62.94 | 758,800 | — | — |
| 2022-07-20 | $36.52 | $63.01 | 607,700 | — | — |
| 2022-07-19 | $36.53 | $63.02 | 812,900 | — | — |
| 2022-07-18 | $35.99 | $62.09 | 873,000 | — | — |
| 2022-07-15 | $34.95 | $60.30 | 715,500 | — | — |
| 2022-07-14 | $34.69 | $59.85 | 988,000 | — | — |
| 2022-07-13 | $35.29 | $60.88 | 879,800 | — | — |
| 2022-07-12 | $35.18 | $60.69 | 1,143,400 | — | — |
| 2022-07-11 | $35.42 | $61.11 | 753,900 | — | — |
| 2022-07-08 | $35.71 | $61.61 | 1,129,600 | — | — |
| 2022-07-07 | $35.38 | $61.04 | 1,429,900 | — | — |
| 2022-07-06 | $33.79 | $58.30 | 1,134,000 | — | — |
| 2022-07-05 | $34.32 | $59.21 | 1,581,300 | — | — |
| 2022-07-01 | $35.51 | $61.26 | 651,100 | — | — |
| 2022-06-30 | $35.35 | $60.99 | 989,400 | — | — |
| 2022-06-29 | $35.46 | $61.18 | 905,100 | — | — |
| 2022-06-28 | $35.90 | $61.94 | 1,233,400 | — | — |
| 2022-06-27 | $35.20 | $60.73 | 1,123,800 | — | — |
| 2022-06-24 | $34.32 | $59.21 | 1,121,900 | — | — |
| 2022-06-23 | $33.23 | $57.33 | 1,647,000 | — | — |
| 2022-06-22 | $34.73 | $59.64 | 1,223,700 | — | — |
| 2022-06-21 | $35.71 | $61.32 | 1,051,100 | — | — |
| 2022-06-17 | $34.79 | $59.74 | 2,117,000 | — | — |
| 2022-06-16 | $36.15 | $62.08 | 1,578,700 | — | — |
| 2022-06-15 | $37.75 | $64.82 | 2,036,800 | — | — |
| 2022-06-14 | $38.44 | $66.01 | 1,638,400 | — | — |
| 2022-06-13 | $39.00 | $66.97 | 1,766,400 | — | — |
| 2022-06-10 | $40.36 | $69.31 | 1,024,600 | — | — |
| 2022-06-09 | $41.27 | $70.87 | 783,700 | — | — |
| 2022-06-08 | $42.16 | $72.40 | 1,149,100 | — | — |
| 2022-06-07 | $42.37 | $72.76 | 661,900 | — | — |
| 2022-06-06 | $41.45 | $71.18 | 674,700 | — | — |
| 2022-06-03 | $41.47 | $71.21 | 559,900 | — | — |
| 2022-06-02 | $41.68 | $71.57 | 1,062,100 | — | — |
| 2022-06-01 | $40.91 | $70.25 | 1,106,100 | — | — |
| 2022-05-31 | $40.24 | $69.10 | 1,492,800 | — | — |
| 2022-05-27 | $40.32 | $69.24 | 1,012,200 | — | — |
| 2022-05-26 | $39.77 | $68.29 | 908,200 | — | — |
| 2022-05-25 | $39.61 | $68.02 | 894,100 | — | — |
| 2022-05-24 | $39.36 | $67.59 | 1,707,400 | — | — |
| 2022-05-23 | $39.66 | $67.82 | 642,800 | — | — |
| 2022-05-20 | $39.29 | $67.19 | 834,200 | — | — |
| 2022-05-19 | $39.29 | $67.19 | 1,218,400 | — | — |
| 2022-05-18 | $39.26 | $67.14 | 968,100 | — | — |
| 2022-05-17 | $39.55 | $67.63 | 1,000,600 | — | — |
| 2022-05-16 | $38.93 | $66.57 | 1,161,700 | — | — |
| 2022-05-13 | $38.17 | $65.27 | 1,171,300 | — | — |
| 2022-05-12 | $37.21 | $63.63 | 1,218,600 | — | — |
| 2022-05-11 | $37.51 | $64.14 | 1,370,900 | — | — |
| 2022-05-10 | $37.23 | $63.67 | 1,423,100 | — | — |
| 2022-05-09 | $37.80 | $64.64 | 1,966,100 | — | — |
| 2022-05-06 | $39.38 | $67.34 | 1,062,800 | — | — |
| 2022-05-05 | $38.18 | $65.29 | 1,137,700 | — | — |
| 2022-05-04 | $39.08 | $66.83 | 1,197,700 | — | — |
| 2022-05-03 | $38.06 | $65.09 | 1,038,400 | — | — |
| 2022-05-02 | $37.59 | $64.28 | 957,900 | — | — |
| 2022-04-29 | $37.85 | $64.73 | 1,360,700 | — | — |
| 2022-04-28 | $38.52 | $65.87 | 924,800 | — | — |
| 2022-04-27 | $37.56 | $64.23 | 1,041,100 | — | — |
| 2022-04-26 | $37.39 | $63.94 | 965,400 | — | — |
| 2022-04-25 | $37.68 | $64.44 | 1,449,600 | — | — |
| 2022-04-22 | $38.52 | $65.87 | 1,084,100 | — | — |
| 2022-04-21 | $39.83 | $67.83 | 960,800 | — | — |
| 2022-04-20 | $40.84 | $69.55 | 1,203,500 | — | — |
| 2022-04-19 | $39.83 | $67.83 | 652,900 | — | — |
| 2022-04-18 | $39.56 | $67.37 | 913,400 | — | — |
| 2022-04-14 | $39.72 | $67.64 | 887,300 | — | — |
| 2022-04-13 | $39.70 | $67.61 | 1,033,200 | — | — |
| 2022-04-12 | $39.00 | $66.41 | 1,212,000 | — | — |
| 2022-04-11 | $38.79 | $66.06 | 967,200 | — | — |
| 2022-04-08 | $38.74 | $65.97 | 781,300 | — | — |
| 2022-04-07 | $38.31 | $65.24 | 814,100 | — | — |
| 2022-04-06 | $38.14 | $64.95 | 988,700 | — | — |
| 2022-04-05 | $37.87 | $64.49 | 643,500 | — | — |
| 2022-04-04 | $38.18 | $65.02 | 853,900 | — | — |
| 2022-04-01 | $38.04 | $64.78 | 712,700 | — | — |
| 2022-03-31 | $37.60 | $64.03 | 693,100 | — | — |
| 2022-03-30 | $37.89 | $64.52 | 1,010,400 | — | — |
| 2022-03-29 | $37.35 | $63.60 | 1,084,000 | — | — |
| 2022-03-28 | $37.52 | $63.89 | 986,800 | — | — |
| 2022-03-25 | $38.05 | $64.80 | 1,306,700 | — | — |
| 2022-03-24 | $37.55 | $63.94 | 817,600 | — | — |
| 2022-03-23 | $37.57 | $63.69 | 1,047,100 | — | — |
| 2022-03-22 | $37.16 | $63.00 | 1,365,900 | — | — |
| 2022-03-21 | $37.05 | $62.81 | 1,431,400 | — | — |
| 2022-03-18 | $36.56 | $61.98 | 2,550,500 | — | — |
| 2022-03-17 | $36.21 | $61.39 | 1,300,000 | — | — |
| 2022-03-16 | $35.90 | $60.86 | 1,280,400 | — | — |
| 2022-03-15 | $35.57 | $60.30 | 1,496,000 | — | — |
| 2022-03-14 | $35.60 | $60.35 | 1,901,700 | — | — |
| 2022-03-11 | $36.74 | $62.29 | 979,500 | — | — |
| 2022-03-10 | $36.81 | $62.41 | 1,613,300 | — | — |
| 2022-03-09 | $36.16 | $61.30 | 2,007,300 | — | — |
| 2022-03-08 | $36.59 | $62.03 | 2,541,000 | — | — |
| 2022-03-07 | $36.73 | $62.27 | 1,539,400 | — | — |
| 2022-03-04 | $36.29 | $61.52 | 1,251,200 | — | — |
| 2022-03-03 | $35.93 | $60.91 | 1,301,000 | — | — |
| 2022-03-02 | $35.85 | $60.78 | 1,914,900 | — | — |
| 2022-03-01 | $34.56 | $58.59 | 1,793,100 | — | — |
| 2022-02-28 | $33.96 | $57.57 | 1,982,400 | — | — |
| 2022-02-25 | $33.39 | $56.61 | 2,175,300 | — | — |
| 2022-02-24 | $32.67 | $55.39 | 2,015,200 | — | — |
| 2022-02-23 | $32.85 | $55.41 | 1,148,300 | — | — |
| 2022-02-22 | $32.47 | $54.77 | 1,630,600 | — | — |
| 2022-02-18 | $33.10 | $55.83 | 2,372,100 | — | — |
| 2022-02-17 | $33.29 | $56.15 | 1,180,500 | — | — |
| 2022-02-16 | $33.59 | $56.66 | 1,182,900 | — | — |
| 2022-02-15 | $33.26 | $56.10 | 946,200 | — | — |
| 2022-02-14 | $33.19 | $55.99 | 1,247,000 | — | — |
| 2022-02-11 | $33.02 | $55.70 | 1,191,100 | — | — |
| 2022-02-10 | $32.81 | $55.34 | 1,057,700 | — | — |
| 2022-02-09 | $32.72 | $55.19 | 714,100 | — | — |
| 2022-02-08 | $32.17 | $54.26 | 882,600 | — | — |
| 2022-02-07 | $32.32 | $54.52 | 794,400 | — | — |
| 2022-02-04 | $32.20 | $54.32 | 1,135,000 | — | — |
| 2022-02-03 | $32.51 | $54.84 | 1,482,100 | — | — |
| 2022-02-02 | $32.65 | $55.07 | 1,398,500 | — | — |
| 2022-02-01 | $32.17 | $54.26 | 2,338,200 | — | — |
| 2022-01-31 | $31.75 | $53.56 | 1,662,300 | — | — |
| 2022-01-28 | $31.15 | $52.54 | 926,300 | — | — |
| 2022-01-27 | $30.99 | $52.27 | 1,095,500 | — | — |
| 2022-01-26 | $31.04 | $52.36 | 1,367,600 | — | — |
| 2022-01-25 | $30.88 | $52.09 | 1,256,000 | — | — |
| 2022-01-24 | $30.44 | $51.35 | 1,923,300 | — | — |
| 2022-01-21 | $31.02 | $52.04 | 1,198,600 | — | — |
| 2022-01-20 | $31.76 | $53.28 | 1,079,700 | — | — |
| 2022-01-19 | $32.09 | $53.84 | 967,500 | — | — |
| 2022-01-18 | $32.46 | $54.46 | 965,800 | — | — |
| 2022-01-14 | $32.22 | $54.06 | 658,600 | — | — |
| 2022-01-13 | $32.13 | $53.91 | 550,800 | — | — |
| 2022-01-12 | $32.22 | $54.06 | 837,200 | — | — |
| 2022-01-11 | $31.63 | $53.07 | 1,043,200 | — | — |
| 2022-01-10 | $30.98 | $51.98 | 1,265,100 | — | — |
| 2022-01-07 | $31.29 | $52.50 | 1,055,500 | — | — |
| 2022-01-06 | $30.84 | $51.74 | 1,061,600 | — | — |
| 2022-01-05 | $30.15 | $50.58 | 976,000 | — | — |
| 2022-01-04 | $30.40 | $51.00 | 977,200 | — | — |
| 2022-01-03 | $30.83 | $51.72 | 438,300 | — | — |