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
- 2021-09-15 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 | $41.54 | $41.54 | 222,900 | — | — |
| 2022-12-29 | $41.00 | $41.00 | 154,400 | — | — |
| 2022-12-28 | $40.30 | $40.30 | 116,900 | — | — |
| 2022-12-27 | $40.89 | $40.89 | 158,200 | — | — |
| 2022-12-23 | $40.92 | $40.92 | 135,500 | — | — |
| 2022-12-22 | $42.37 | $42.37 | 251,200 | — | — |
| 2022-12-21 | $41.26 | $41.26 | 351,700 | — | — |
| 2022-12-20 | $41.21 | $41.21 | 315,700 | — | — |
| 2022-12-19 | $43.34 | $43.34 | 383,500 | — | — |
| 2022-12-16 | $43.00 | $43.00 | 779,100 | — | — |
| 2022-12-15 | $42.24 | $42.24 | 322,900 | — | — |
| 2022-12-14 | $42.18 | $42.18 | 616,100 | — | — |
| 2022-12-13 | $44.49 | $44.49 | 364,500 | — | — |
| 2022-12-12 | $43.04 | $43.04 | 257,400 | — | — |
| 2022-12-09 | $42.81 | $42.81 | 217,100 | — | — |
| 2022-12-08 | $43.31 | $43.31 | 293,000 | — | — |
| 2022-12-07 | $44.09 | $44.09 | 330,400 | — | — |
| 2022-12-06 | $44.77 | $44.77 | 334,800 | — | — |
| 2022-12-05 | $45.58 | $45.58 | 196,800 | — | — |
| 2022-12-02 | $46.78 | $46.78 | 299,700 | — | — |
| 2022-12-01 | $45.90 | $45.90 | 492,800 | — | — |
| 2022-11-30 | $42.90 | $42.90 | 412,000 | — | — |
| 2022-11-29 | $44.81 | $44.81 | 236,700 | — | — |
| 2022-11-28 | $44.63 | $44.63 | 269,800 | — | — |
| 2022-11-25 | $45.50 | $45.50 | 82,800 | — | — |
| 2022-11-23 | $45.40 | $45.40 | 264,000 | — | — |
| 2022-11-22 | $45.57 | $45.57 | 234,100 | — | — |
| 2022-11-21 | $44.81 | $44.81 | 201,900 | — | — |
| 2022-11-18 | $44.88 | $44.88 | 301,800 | — | — |
| 2022-11-17 | $44.17 | $44.17 | 222,200 | — | — |
| 2022-11-16 | $45.05 | $45.05 | 254,700 | — | — |
| 2022-11-15 | $45.87 | $45.87 | 429,100 | — | — |
| 2022-11-14 | $46.44 | $46.44 | 225,100 | — | — |
| 2022-11-11 | $45.04 | $45.04 | 399,700 | — | — |
| 2022-11-10 | $44.53 | $44.53 | 364,400 | — | — |
| 2022-11-09 | $39.40 | $39.40 | 176,800 | — | — |
| 2022-11-08 | $40.48 | $40.48 | 255,900 | — | — |
| 2022-11-07 | $39.27 | $39.27 | 204,300 | — | — |
| 2022-11-04 | $39.85 | $39.85 | 619,600 | — | — |
| 2022-11-03 | $44.00 | $44.00 | 473,300 | — | — |
| 2022-11-02 | $44.21 | $44.21 | 435,900 | — | — |
| 2022-11-01 | $46.09 | $46.09 | 278,800 | — | — |
| 2022-10-31 | $45.43 | $45.43 | 451,600 | — | — |
| 2022-10-28 | $45.34 | $45.34 | 467,700 | — | — |
| 2022-10-27 | $44.44 | $44.44 | 363,400 | — | — |
| 2022-10-26 | $44.67 | $44.67 | 409,300 | — | — |
| 2022-10-25 | $45.65 | $45.65 | 435,300 | — | — |
| 2022-10-24 | $42.85 | $42.85 | 205,900 | — | — |
| 2022-10-21 | $42.38 | $42.38 | 282,400 | — | — |
| 2022-10-20 | $41.57 | $41.57 | 242,700 | — | — |
| 2022-10-19 | $41.14 | $41.14 | 415,100 | — | — |
| 2022-10-18 | $41.65 | $41.65 | 267,000 | — | — |
| 2022-10-17 | $40.34 | $40.34 | 267,100 | — | — |
| 2022-10-14 | $39.50 | $39.50 | 171,000 | — | — |
| 2022-10-13 | $40.62 | $40.62 | 189,800 | — | — |
| 2022-10-12 | $40.06 | $40.06 | 172,400 | — | — |
| 2022-10-11 | $40.33 | $40.33 | 242,800 | — | — |
| 2022-10-10 | $39.65 | $39.65 | 186,900 | — | — |
| 2022-10-07 | $40.04 | $40.04 | 509,200 | — | — |
| 2022-10-06 | $41.52 | $41.52 | 125,500 | — | — |
| 2022-10-05 | $41.25 | $41.25 | 202,000 | — | — |
| 2022-10-04 | $40.42 | $40.42 | 582,700 | — | — |
| 2022-10-03 | $42.42 | $42.42 | 250,600 | — | — |
| 2022-09-30 | $41.46 | $41.46 | 454,400 | — | — |
| 2022-09-29 | $40.49 | $40.49 | 208,800 | — | — |
| 2022-09-28 | $41.28 | $41.28 | 273,200 | — | — |
| 2022-09-27 | $40.00 | $40.00 | 261,400 | — | — |
| 2022-09-26 | $38.07 | $38.07 | 238,200 | — | — |
| 2022-09-23 | $37.84 | $37.84 | 208,900 | — | — |
| 2022-09-22 | $38.33 | $38.33 | 354,300 | — | — |
| 2022-09-21 | $40.20 | $40.20 | 234,500 | — | — |
| 2022-09-20 | $42.40 | $42.40 | 199,800 | — | — |
| 2022-09-19 | $41.43 | $41.43 | 261,600 | — | — |
| 2022-09-16 | $41.78 | $41.78 | 2,249,400 | — | — |
| 2022-09-15 | $44.59 | $44.59 | 648,300 | — | — |
| 2022-09-14 | $46.80 | $46.80 | 470,600 | — | — |
| 2022-09-13 | $45.56 | $45.56 | 628,800 | — | — |
| 2022-09-12 | $49.99 | $49.99 | 510,400 | — | — |
| 2022-09-09 | $50.65 | $50.65 | 592,400 | — | — |
| 2022-09-08 | $49.93 | $49.93 | 813,100 | — | — |
| 2022-09-07 | $44.87 | $44.87 | 407,500 | — | — |
| 2022-09-06 | $41.72 | $41.72 | 464,500 | — | — |
| 2022-09-02 | $40.37 | $40.37 | 167,100 | — | — |
| 2022-09-01 | $40.38 | $40.38 | 189,500 | — | — |
| 2022-08-31 | $40.48 | $40.48 | 219,300 | — | — |
| 2022-08-30 | $38.89 | $38.89 | 182,700 | — | — |
| 2022-08-29 | $39.80 | $39.80 | 209,800 | — | — |
| 2022-08-26 | $40.12 | $40.12 | 178,500 | — | — |
| 2022-08-25 | $43.27 | $43.27 | 234,300 | — | — |
| 2022-08-24 | $43.48 | $43.48 | 107,400 | — | — |
| 2022-08-23 | $41.77 | $41.77 | 151,300 | — | — |
| 2022-08-22 | $41.90 | $41.90 | 160,500 | — | — |
| 2022-08-19 | $42.65 | $42.65 | 159,600 | — | — |
| 2022-08-18 | $43.43 | $43.43 | 239,900 | — | — |
| 2022-08-17 | $45.06 | $45.06 | 202,100 | — | — |
| 2022-08-16 | $46.27 | $46.27 | 241,400 | — | — |
| 2022-08-15 | $45.25 | $45.25 | 256,000 | — | — |
| 2022-08-12 | $43.74 | $43.74 | 142,600 | — | — |
| 2022-08-11 | $43.70 | $43.70 | 233,500 | — | — |
| 2022-08-10 | $44.19 | $44.19 | 249,800 | — | — |
| 2022-08-09 | $42.04 | $42.04 | 198,300 | — | — |
| 2022-08-08 | $42.00 | $42.00 | 201,700 | — | — |
| 2022-08-05 | $42.04 | $42.04 | 585,200 | — | — |
| 2022-08-04 | $38.37 | $38.37 | 244,900 | — | — |
| 2022-08-03 | $40.29 | $40.29 | 320,100 | — | — |
| 2022-08-02 | $39.54 | $39.54 | 467,400 | — | — |
| 2022-08-01 | $38.20 | $38.20 | 238,400 | — | — |
| 2022-07-29 | $38.30 | $38.30 | 316,700 | — | — |
| 2022-07-28 | $37.56 | $37.56 | 286,300 | — | — |
| 2022-07-27 | $37.55 | $37.55 | 280,200 | — | — |
| 2022-07-26 | $36.66 | $36.66 | 170,400 | — | — |
| 2022-07-25 | $36.77 | $36.77 | 181,600 | — | — |
| 2022-07-22 | $37.62 | $37.62 | 251,400 | — | — |
| 2022-07-21 | $38.98 | $38.98 | 386,800 | — | — |
| 2022-07-20 | $35.99 | $35.99 | 385,300 | — | — |
| 2022-07-19 | $34.17 | $34.17 | 675,500 | — | — |
| 2022-07-18 | $32.50 | $32.50 | 539,800 | — | — |
| 2022-07-15 | $33.93 | $33.93 | 427,300 | — | — |
| 2022-07-14 | $30.90 | $30.90 | 272,900 | — | — |
| 2022-07-13 | $32.11 | $32.11 | 486,500 | — | — |
| 2022-07-12 | $31.41 | $31.41 | 498,400 | — | — |
| 2022-07-11 | $30.97 | $30.97 | 220,300 | — | — |
| 2022-07-08 | $32.74 | $32.74 | 442,400 | — | — |
| 2022-07-07 | $33.24 | $33.24 | 243,200 | — | — |
| 2022-07-06 | $32.65 | $32.65 | 332,800 | — | — |
| 2022-07-05 | $32.80 | $32.80 | 408,100 | — | — |
| 2022-07-01 | $31.34 | $31.34 | 285,400 | — | — |
| 2022-06-30 | $32.69 | $32.69 | 760,400 | — | — |
| 2022-06-29 | $32.05 | $32.05 | 325,000 | — | — |
| 2022-06-28 | $32.72 | $32.72 | 486,900 | — | — |
| 2022-06-27 | $33.28 | $33.28 | 727,400 | — | — |
| 2022-06-24 | $33.90 | $33.90 | 3,282,600 | — | — |
| 2022-06-23 | $36.20 | $36.20 | 993,600 | — | — |
| 2022-06-22 | $34.17 | $34.17 | 971,100 | — | — |
| 2022-06-21 | $34.84 | $34.84 | 1,104,600 | — | — |
| 2022-06-17 | $37.29 | $37.29 | 1,093,500 | — | — |
| 2022-06-16 | $38.49 | $38.49 | 937,900 | — | — |
| 2022-06-15 | $38.19 | $38.19 | 1,294,600 | — | — |
| 2022-06-14 | $34.37 | $34.37 | 525,200 | — | — |
| 2022-06-13 | $33.08 | $33.08 | 792,200 | — | — |
| 2022-06-10 | $40.88 | $40.88 | 454,600 | — | — |
| 2022-06-09 | $39.56 | $39.56 | 444,600 | — | — |
| 2022-06-08 | $39.57 | $39.57 | 387,300 | — | — |
| 2022-06-07 | $38.85 | $38.85 | 1,107,500 | — | — |
| 2022-06-06 | $40.08 | $40.08 | 699,400 | — | — |
| 2022-06-03 | $44.45 | $44.45 | 411,700 | — | — |
| 2022-06-02 | $44.19 | $44.19 | 1,268,600 | — | — |
| 2022-06-01 | $40.22 | $40.22 | 377,100 | — | — |
| 2022-05-31 | $39.12 | $39.12 | 429,300 | — | — |
| 2022-05-27 | $41.00 | $41.00 | 286,500 | — | — |
| 2022-05-26 | $40.85 | $40.85 | 283,000 | — | — |
| 2022-05-25 | $40.40 | $40.40 | 423,600 | — | — |
| 2022-05-24 | $36.88 | $36.88 | 245,500 | — | — |
| 2022-05-23 | $37.50 | $37.50 | 324,900 | — | — |
| 2022-05-20 | $37.01 | $37.01 | 464,800 | — | — |
| 2022-05-19 | $36.89 | $36.89 | 410,300 | — | — |
| 2022-05-18 | $37.67 | $37.67 | 214,900 | — | — |
| 2022-05-17 | $40.00 | $40.00 | 529,400 | — | — |
| 2022-05-16 | $35.50 | $35.50 | 279,700 | — | — |
| 2022-05-13 | $35.64 | $35.64 | 691,100 | — | — |
| 2022-05-12 | $31.99 | $31.99 | 382,900 | — | — |
| 2022-05-11 | $30.50 | $30.50 | 439,700 | — | — |
| 2022-05-10 | $30.55 | $30.55 | 336,000 | — | — |
| 2022-05-09 | $29.23 | $29.23 | 333,300 | — | — |
| 2022-05-06 | $35.31 | $35.31 | 576,100 | — | — |
| 2022-05-05 | $35.13 | $35.13 | 224,500 | — | — |
| 2022-05-04 | $37.21 | $37.21 | 372,300 | — | — |
| 2022-05-03 | $37.01 | $37.01 | 262,400 | — | — |
| 2022-05-02 | $37.09 | $37.09 | 197,200 | — | — |
| 2022-04-29 | $35.56 | $35.56 | 311,700 | — | — |
| 2022-04-28 | $35.72 | $35.72 | 279,300 | — | — |
| 2022-04-27 | $33.76 | $33.76 | 178,100 | — | — |
| 2022-04-26 | $35.11 | $35.11 | 352,800 | — | — |
| 2022-04-25 | $37.88 | $37.88 | 218,100 | — | — |
| 2022-04-22 | $34.39 | $34.39 | 355,700 | — | — |
| 2022-04-21 | $37.79 | $37.79 | 365,800 | — | — |
| 2022-04-20 | $38.54 | $38.54 | 294,400 | — | — |
| 2022-04-19 | $37.56 | $37.56 | 161,300 | — | — |
| 2022-04-18 | $35.84 | $35.84 | 360,200 | — | — |
| 2022-04-14 | $37.07 | $37.07 | 425,800 | — | — |
| 2022-04-13 | $39.25 | $39.25 | 602,600 | — | — |
| 2022-04-12 | $34.00 | $34.00 | 391,100 | — | — |
| 2022-04-11 | $34.14 | $34.14 | 159,600 | — | — |
| 2022-04-08 | $34.89 | $34.89 | 285,300 | — | — |
| 2022-04-07 | $32.64 | $32.64 | 186,300 | — | — |
| 2022-04-06 | $33.90 | $33.90 | 312,600 | — | — |
| 2022-04-05 | $35.22 | $35.22 | 349,400 | — | — |
| 2022-04-04 | $35.10 | $35.10 | 479,000 | — | — |
| 2022-04-01 | $35.47 | $35.47 | 662,700 | — | — |
| 2022-03-31 | $34.99 | $34.99 | 340,200 | — | — |
| 2022-03-30 | $34.71 | $34.71 | 160,300 | — | — |
| 2022-03-29 | $34.91 | $34.91 | 171,400 | — | — |
| 2022-03-28 | $32.19 | $32.19 | 250,600 | — | — |
| 2022-03-25 | $32.64 | $32.64 | 167,700 | — | — |
| 2022-03-24 | $35.74 | $35.74 | 212,900 | — | — |
| 2022-03-23 | $34.37 | $34.37 | 313,500 | — | — |
| 2022-03-22 | $34.26 | $34.26 | 233,000 | — | — |
| 2022-03-21 | $32.28 | $32.28 | 302,000 | — | — |
| 2022-03-18 | $32.99 | $32.99 | 539,600 | — | — |
| 2022-03-17 | $33.07 | $33.07 | 833,000 | — | — |
| 2022-03-16 | $32.22 | $32.22 | 653,200 | — | — |
| 2022-03-15 | $29.30 | $29.30 | 457,900 | — | — |
| 2022-03-14 | $24.74 | $24.74 | 441,700 | — | — |
| 2022-03-11 | $24.93 | $24.93 | 397,700 | — | — |
| 2022-03-10 | $25.33 | $25.33 | 262,400 | — | — |
| 2022-03-09 | $23.81 | $23.81 | 418,600 | — | — |
| 2022-03-08 | $24.99 | $24.99 | 451,400 | — | — |
| 2022-03-07 | $23.53 | $23.53 | 277,700 | — | — |
| 2022-03-04 | $24.00 | $24.00 | 222,700 | — | — |
| 2022-03-03 | $24.22 | $24.22 | 217,500 | — | — |
| 2022-03-02 | $26.10 | $26.10 | 189,700 | — | — |
| 2022-03-01 | $26.04 | $26.04 | 107,500 | — | — |
| 2022-02-28 | $24.98 | $24.98 | 202,400 | — | — |
| 2022-02-25 | $24.92 | $24.92 | 226,100 | — | — |
| 2022-02-24 | $23.22 | $23.22 | 181,500 | — | — |
| 2022-02-23 | $21.45 | $21.45 | 216,800 | — | — |
| 2022-02-22 | $21.62 | $21.62 | 270,000 | — | — |
| 2022-02-18 | $21.78 | $21.78 | 483,200 | — | — |
| 2022-02-17 | $22.32 | $22.32 | 539,700 | — | — |
| 2022-02-16 | $21.84 | $21.84 | 165,400 | — | — |
| 2022-02-15 | $20.86 | $20.86 | 78,700 | — | — |
| 2022-02-14 | $20.01 | $20.01 | 88,200 | — | — |
| 2022-02-11 | $19.97 | $19.97 | 125,100 | — | — |
| 2022-02-10 | $20.89 | $20.89 | 121,300 | — | — |
| 2022-02-09 | $21.35 | $21.35 | 153,100 | — | — |
| 2022-02-08 | $20.27 | $20.27 | 96,300 | — | — |
| 2022-02-07 | $20.00 | $20.00 | 153,200 | — | — |
| 2022-02-04 | $19.01 | $19.01 | 99,000 | — | — |
| 2022-02-03 | $18.63 | $18.63 | 82,800 | — | — |
| 2022-02-02 | $19.23 | $19.23 | 176,800 | — | — |
| 2022-02-01 | $18.96 | $18.96 | 203,200 | — | — |
| 2022-01-31 | $18.54 | $18.54 | 181,800 | — | — |
| 2022-01-28 | $17.53 | $17.53 | 466,500 | — | — |
| 2022-01-27 | $16.89 | $16.89 | 220,100 | — | — |
| 2022-01-26 | $17.09 | $17.09 | 286,900 | — | — |
| 2022-01-25 | $17.84 | $17.84 | 342,700 | — | — |
| 2022-01-24 | $17.62 | $17.62 | 405,000 | — | — |
| 2022-01-21 | $17.31 | $17.31 | 264,900 | — | — |
| 2022-01-20 | $18.35 | $18.35 | 237,000 | — | — |
| 2022-01-19 | $18.52 | $18.52 | 235,500 | — | — |
| 2022-01-18 | $19.50 | $19.50 | 224,500 | — | — |
| 2022-01-14 | $20.76 | $20.76 | 271,900 | — | — |
| 2022-01-13 | $20.85 | $20.85 | 497,000 | — | — |
| 2022-01-12 | $22.99 | $22.99 | 221,000 | — | — |
| 2022-01-11 | $23.39 | $23.39 | 131,400 | — | — |
| 2022-01-10 | $22.66 | $22.66 | 160,200 | — | — |
| 2022-01-07 | $21.90 | $21.90 | 348,900 | — | — |
| 2022-01-06 | $23.63 | $23.63 | 339,800 | — | — |
| 2022-01-05 | $22.89 | $22.89 | 294,500 | — | — |
| 2022-01-04 | $25.74 | $25.74 | 211,400 | — | — |
| 2022-01-03 | $25.36 | $25.36 | 131,700 | — | — |