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
- 2013-06-20 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 | $38.17 | $38.17 | 518,600 | — | — |
| 2022-12-29 | $37.08 | $37.08 | 766,500 | — | — |
| 2022-12-28 | $35.77 | $35.77 | 489,900 | — | — |
| 2022-12-27 | $35.29 | $35.29 | 311,000 | — | — |
| 2022-12-23 | $36.47 | $36.47 | 275,900 | — | — |
| 2022-12-22 | $37.28 | $37.28 | 399,600 | — | — |
| 2022-12-21 | $37.86 | $37.86 | 465,300 | — | — |
| 2022-12-20 | $39.26 | $39.26 | 406,800 | — | — |
| 2022-12-19 | $38.19 | $38.19 | 561,400 | — | — |
| 2022-12-16 | $39.22 | $39.22 | 1,280,400 | — | — |
| 2022-12-15 | $38.50 | $38.50 | 450,000 | — | — |
| 2022-12-14 | $39.56 | $39.56 | 542,000 | — | — |
| 2022-12-13 | $40.14 | $40.14 | 469,200 | — | — |
| 2022-12-12 | $39.44 | $39.44 | 445,800 | — | — |
| 2022-12-09 | $38.14 | $38.14 | 537,400 | — | — |
| 2022-12-08 | $38.28 | $38.28 | 356,300 | — | — |
| 2022-12-07 | $39.41 | $39.41 | 680,700 | — | — |
| 2022-12-06 | $39.68 | $39.68 | 597,500 | — | — |
| 2022-12-05 | $41.12 | $41.12 | 506,000 | — | — |
| 2022-12-02 | $42.06 | $42.06 | 500,500 | — | — |
| 2022-12-01 | $41.55 | $41.55 | 359,400 | — | — |
| 2022-11-30 | $41.49 | $41.49 | 503,800 | — | — |
| 2022-11-29 | $40.35 | $40.35 | 582,800 | — | — |
| 2022-11-28 | $40.48 | $40.48 | 549,400 | — | — |
| 2022-11-25 | $39.75 | $39.75 | 236,000 | — | — |
| 2022-11-23 | $39.40 | $39.40 | 365,800 | — | — |
| 2022-11-22 | $40.10 | $40.10 | 565,700 | — | — |
| 2022-11-21 | $39.78 | $39.78 | 478,900 | — | — |
| 2022-11-18 | $40.48 | $40.48 | 739,300 | — | — |
| 2022-11-17 | $39.01 | $39.01 | 483,700 | — | — |
| 2022-11-16 | $37.39 | $37.39 | 449,300 | — | — |
| 2022-11-15 | $38.05 | $38.05 | 474,800 | — | — |
| 2022-11-14 | $37.97 | $37.97 | 664,400 | — | — |
| 2022-11-11 | $37.24 | $37.24 | 519,400 | — | — |
| 2022-11-10 | $38.05 | $38.05 | 889,400 | — | — |
| 2022-11-09 | $35.28 | $35.28 | 594,200 | — | — |
| 2022-11-08 | $35.12 | $35.12 | 504,300 | — | — |
| 2022-11-07 | $34.68 | $34.68 | 629,800 | — | — |
| 2022-11-04 | $34.44 | $34.44 | 1,736,100 | — | — |
| 2022-11-03 | $36.24 | $36.24 | 659,100 | — | — |
| 2022-11-02 | $36.79 | $36.79 | 643,200 | — | — |
| 2022-11-01 | $37.73 | $37.73 | 597,400 | — | — |
| 2022-10-31 | $37.82 | $37.82 | 815,100 | — | — |
| 2022-10-28 | $38.47 | $38.47 | 1,887,900 | — | — |
| 2022-10-27 | $44.59 | $44.59 | 559,300 | — | — |
| 2022-10-26 | $45.65 | $45.65 | 431,400 | — | — |
| 2022-10-25 | $44.59 | $44.59 | 627,600 | — | — |
| 2022-10-24 | $45.64 | $45.64 | 523,900 | — | — |
| 2022-10-21 | $46.63 | $46.63 | 771,900 | — | — |
| 2022-10-20 | $45.67 | $45.67 | 813,900 | — | — |
| 2022-10-19 | $44.06 | $44.06 | 1,666,400 | — | — |
| 2022-10-18 | $48.78 | $48.78 | 2,099,800 | — | — |
| 2022-10-17 | $54.79 | $54.79 | 470,700 | — | — |
| 2022-10-14 | $51.64 | $51.64 | 342,700 | — | — |
| 2022-10-13 | $52.26 | $52.26 | 421,400 | — | — |
| 2022-10-12 | $51.23 | $51.23 | 346,500 | — | — |
| 2022-10-11 | $50.57 | $50.57 | 308,600 | — | — |
| 2022-10-10 | $49.47 | $49.47 | 358,500 | — | — |
| 2022-10-07 | $50.09 | $50.09 | 659,000 | — | — |
| 2022-10-06 | $51.40 | $51.40 | 351,600 | — | — |
| 2022-10-05 | $51.19 | $51.19 | 380,000 | — | — |
| 2022-10-04 | $51.50 | $51.50 | 567,800 | — | — |
| 2022-10-03 | $50.68 | $50.68 | 568,700 | — | — |
| 2022-09-30 | $50.20 | $50.20 | 753,000 | — | — |
| 2022-09-29 | $50.35 | $50.35 | 492,800 | — | — |
| 2022-09-28 | $51.18 | $51.18 | 497,100 | — | — |
| 2022-09-27 | $49.40 | $49.40 | 399,300 | — | — |
| 2022-09-26 | $48.25 | $48.25 | 388,800 | — | — |
| 2022-09-23 | $49.16 | $49.16 | 545,800 | — | — |
| 2022-09-22 | $50.05 | $50.05 | 348,300 | — | — |
| 2022-09-21 | $50.39 | $50.39 | 351,300 | — | — |
| 2022-09-20 | $52.78 | $52.78 | 607,000 | — | — |
| 2022-09-19 | $53.17 | $53.17 | 461,700 | — | — |
| 2022-09-16 | $52.82 | $52.82 | 1,838,700 | — | — |
| 2022-09-15 | $53.65 | $53.65 | 688,300 | — | — |
| 2022-09-14 | $53.45 | $53.45 | 494,200 | — | — |
| 2022-09-13 | $51.66 | $51.66 | 747,200 | — | — |
| 2022-09-12 | $53.07 | $53.07 | 599,200 | — | — |
| 2022-09-09 | $53.64 | $53.64 | 428,200 | — | — |
| 2022-09-08 | $53.85 | $53.85 | 1,389,200 | — | — |
| 2022-09-07 | $53.79 | $53.79 | 561,700 | — | — |
| 2022-09-06 | $51.21 | $51.21 | 439,600 | — | — |
| 2022-09-02 | $51.88 | $51.88 | 561,300 | — | — |
| 2022-09-01 | $51.77 | $51.77 | 576,900 | — | — |
| 2022-08-31 | $49.94 | $49.94 | 609,900 | — | — |
| 2022-08-30 | $49.57 | $49.57 | 679,100 | — | — |
| 2022-08-29 | $49.74 | $49.74 | 447,800 | — | — |
| 2022-08-26 | $50.38 | $50.38 | 825,200 | — | — |
| 2022-08-25 | $52.57 | $52.57 | 360,800 | — | — |
| 2022-08-24 | $53.08 | $53.08 | 664,300 | — | — |
| 2022-08-23 | $51.96 | $51.96 | 514,200 | — | — |
| 2022-08-22 | $51.27 | $51.27 | 326,800 | — | — |
| 2022-08-19 | $51.45 | $51.45 | 314,500 | — | — |
| 2022-08-18 | $52.10 | $52.10 | 402,500 | — | — |
| 2022-08-17 | $51.17 | $51.17 | 482,400 | — | — |
| 2022-08-16 | $51.86 | $51.86 | 563,200 | — | — |
| 2022-08-15 | $52.92 | $52.92 | 471,100 | — | — |
| 2022-08-12 | $52.75 | $52.75 | 518,200 | — | — |
| 2022-08-11 | $52.01 | $52.01 | 616,900 | — | — |
| 2022-08-10 | $53.71 | $53.71 | 575,200 | — | — |
| 2022-08-09 | $51.72 | $51.72 | 702,300 | — | — |
| 2022-08-08 | $53.41 | $53.41 | 692,100 | — | — |
| 2022-08-05 | $53.50 | $53.50 | 1,237,600 | — | — |
| 2022-08-04 | $49.23 | $49.23 | 1,347,700 | — | — |
| 2022-08-03 | $47.82 | $47.82 | 589,100 | — | — |
| 2022-08-02 | $46.90 | $46.90 | 541,800 | — | — |
| 2022-08-01 | $44.88 | $44.88 | 1,014,500 | — | — |
| 2022-07-29 | $43.55 | $43.55 | 505,700 | — | — |
| 2022-07-28 | $44.39 | $44.39 | 338,000 | — | — |
| 2022-07-27 | $44.35 | $44.35 | 359,900 | — | — |
| 2022-07-26 | $43.67 | $43.67 | 469,700 | — | — |
| 2022-07-25 | $43.25 | $43.25 | 274,100 | — | — |
| 2022-07-22 | $43.64 | $43.64 | 639,400 | — | — |
| 2022-07-21 | $44.80 | $44.80 | 316,100 | — | — |
| 2022-07-20 | $44.40 | $44.40 | 533,300 | — | — |
| 2022-07-19 | $44.12 | $44.12 | 470,000 | — | — |
| 2022-07-18 | $43.41 | $43.41 | 492,400 | — | — |
| 2022-07-15 | $43.82 | $43.82 | 553,400 | — | — |
| 2022-07-14 | $43.88 | $43.88 | 420,600 | — | — |
| 2022-07-13 | $44.40 | $44.40 | 620,500 | — | — |
| 2022-07-12 | $43.70 | $43.70 | 483,900 | — | — |
| 2022-07-11 | $43.43 | $43.43 | 605,700 | — | — |
| 2022-07-08 | $44.73 | $44.73 | 388,800 | — | — |
| 2022-07-07 | $44.06 | $44.06 | 615,600 | — | — |
| 2022-07-06 | $42.91 | $42.91 | 948,200 | — | — |
| 2022-07-05 | $43.78 | $43.78 | 1,117,900 | — | — |
| 2022-07-01 | $41.85 | $41.85 | 512,500 | — | — |
| 2022-06-30 | $40.06 | $40.06 | 627,000 | — | — |
| 2022-06-29 | $40.40 | $40.40 | 704,600 | — | — |
| 2022-06-28 | $39.94 | $39.94 | 957,100 | — | — |
| 2022-06-27 | $40.05 | $40.05 | 748,800 | — | — |
| 2022-06-24 | $40.22 | $40.22 | 1,594,500 | — | — |
| 2022-06-23 | $40.11 | $40.11 | 1,380,600 | — | — |
| 2022-06-22 | $36.02 | $36.02 | 2,133,300 | — | — |
| 2022-06-21 | $34.07 | $34.07 | 5,019,800 | — | — |
| 2022-06-17 | $28.41 | $28.41 | 1,628,200 | — | — |
| 2022-06-16 | $26.26 | $26.26 | 583,200 | — | — |
| 2022-06-15 | $26.19 | $26.19 | 719,500 | — | — |
| 2022-06-14 | $25.66 | $25.66 | 795,100 | — | — |
| 2022-06-13 | $25.60 | $25.60 | 857,400 | — | — |
| 2022-06-10 | $26.80 | $26.80 | 728,400 | — | — |
| 2022-06-09 | $27.85 | $27.85 | 500,900 | — | — |
| 2022-06-08 | $28.14 | $28.14 | 627,400 | — | — |
| 2022-06-07 | $28.37 | $28.37 | 705,900 | — | — |
| 2022-06-06 | $26.94 | $26.94 | 666,300 | — | — |
| 2022-06-03 | $28.67 | $28.67 | 808,300 | — | — |
| 2022-06-02 | $27.17 | $27.17 | 1,195,200 | — | — |
| 2022-06-01 | $29.08 | $29.08 | 845,100 | — | — |
| 2022-05-31 | $29.37 | $29.37 | 891,800 | — | — |
| 2022-05-27 | $30.35 | $30.35 | 652,900 | — | — |
| 2022-05-26 | $30.62 | $30.62 | 926,200 | — | — |
| 2022-05-25 | $30.58 | $30.58 | 540,000 | — | — |
| 2022-05-24 | $31.36 | $31.36 | 602,600 | — | — |
| 2022-05-23 | $32.20 | $32.20 | 518,100 | — | — |
| 2022-05-20 | $32.33 | $32.33 | 727,300 | — | — |
| 2022-05-19 | $32.50 | $32.50 | 437,500 | — | — |
| 2022-05-18 | $31.51 | $31.51 | 633,700 | — | — |
| 2022-05-17 | $31.85 | $31.85 | 411,600 | — | — |
| 2022-05-16 | $30.79 | $30.79 | 385,900 | — | — |
| 2022-05-13 | $31.64 | $31.64 | 575,400 | — | — |
| 2022-05-12 | $30.85 | $30.85 | 702,700 | — | — |
| 2022-05-11 | $30.98 | $30.98 | 819,500 | — | — |
| 2022-05-10 | $33.24 | $33.24 | 924,600 | — | — |
| 2022-05-09 | $30.86 | $30.86 | 893,000 | — | — |
| 2022-05-06 | $33.34 | $33.34 | 921,600 | — | — |
| 2022-05-05 | $35.14 | $35.14 | 581,600 | — | — |
| 2022-05-04 | $36.71 | $36.71 | 808,600 | — | — |
| 2022-05-03 | $35.76 | $35.76 | 273,400 | — | — |
| 2022-05-02 | $36.18 | $36.18 | 462,500 | — | — |
| 2022-04-29 | $35.33 | $35.33 | 540,300 | — | — |
| 2022-04-28 | $36.35 | $36.35 | 567,500 | — | — |
| 2022-04-27 | $37.15 | $37.15 | 593,900 | — | — |
| 2022-04-26 | $37.48 | $37.48 | 735,100 | — | — |
| 2022-04-25 | $40.15 | $40.15 | 489,100 | — | — |
| 2022-04-22 | $39.76 | $39.76 | 482,100 | — | — |
| 2022-04-21 | $40.74 | $40.74 | 663,800 | — | — |
| 2022-04-20 | $42.76 | $42.76 | 610,000 | — | — |
| 2022-04-19 | $43.53 | $43.53 | 365,000 | — | — |
| 2022-04-18 | $42.81 | $42.81 | 547,800 | — | — |
| 2022-04-14 | $44.50 | $44.50 | 625,500 | — | — |
| 2022-04-13 | $45.23 | $45.23 | 474,400 | — | — |
| 2022-04-12 | $43.17 | $43.17 | 412,600 | — | — |
| 2022-04-11 | $42.73 | $42.73 | 668,700 | — | — |
| 2022-04-08 | $42.85 | $42.85 | 350,200 | — | — |
| 2022-04-07 | $43.00 | $43.00 | 402,100 | — | — |
| 2022-04-06 | $43.90 | $43.90 | 613,100 | — | — |
| 2022-04-05 | $43.64 | $43.64 | 728,700 | — | — |
| 2022-04-04 | $43.31 | $43.31 | 1,018,500 | — | — |
| 2022-04-01 | $41.45 | $41.45 | 1,465,000 | — | — |
| 2022-03-31 | $37.31 | $37.31 | 420,400 | — | — |
| 2022-03-30 | $37.33 | $37.33 | 350,100 | — | — |
| 2022-03-29 | $38.89 | $38.89 | 463,600 | — | — |
| 2022-03-28 | $36.22 | $36.22 | 363,900 | — | — |
| 2022-03-25 | $37.00 | $37.00 | 369,800 | — | — |
| 2022-03-24 | $37.44 | $37.44 | 291,000 | — | — |
| 2022-03-23 | $36.84 | $36.84 | 370,300 | — | — |
| 2022-03-22 | $37.74 | $37.74 | 416,300 | — | — |
| 2022-03-21 | $36.60 | $36.60 | 572,500 | — | — |
| 2022-03-18 | $37.80 | $37.80 | 627,600 | — | — |
| 2022-03-17 | $36.70 | $36.70 | 345,500 | — | — |
| 2022-03-16 | $35.64 | $35.64 | 431,300 | — | — |
| 2022-03-15 | $34.22 | $34.22 | 448,100 | — | — |
| 2022-03-14 | $33.85 | $33.85 | 627,900 | — | — |
| 2022-03-11 | $34.26 | $34.26 | 558,000 | — | — |
| 2022-03-10 | $35.28 | $35.28 | 823,500 | — | — |
| 2022-03-09 | $35.31 | $35.31 | 604,200 | — | — |
| 2022-03-08 | $33.54 | $33.54 | 431,600 | — | — |
| 2022-03-07 | $33.79 | $33.79 | 610,700 | — | — |
| 2022-03-04 | $33.33 | $33.33 | 417,400 | — | — |
| 2022-03-03 | $34.04 | $34.04 | 489,700 | — | — |
| 2022-03-02 | $34.18 | $34.18 | 404,100 | — | — |
| 2022-03-01 | $34.31 | $34.31 | 531,900 | — | — |
| 2022-02-28 | $35.12 | $35.12 | 560,600 | — | — |
| 2022-02-25 | $35.67 | $35.67 | 570,300 | — | — |
| 2022-02-24 | $36.03 | $36.03 | 751,800 | — | — |
| 2022-02-23 | $35.63 | $35.63 | 1,257,200 | — | — |
| 2022-02-22 | $38.45 | $38.45 | 509,400 | — | — |
| 2022-02-18 | $39.06 | $39.06 | 663,900 | — | — |
| 2022-02-17 | $39.12 | $39.12 | 532,700 | — | — |
| 2022-02-16 | $40.72 | $40.72 | 469,300 | — | — |
| 2022-02-15 | $41.21 | $41.21 | 425,900 | — | — |
| 2022-02-14 | $41.13 | $41.13 | 525,000 | — | — |
| 2022-02-11 | $42.67 | $42.67 | 519,000 | — | — |
| 2022-02-10 | $43.90 | $43.90 | 674,500 | — | — |
| 2022-02-09 | $44.60 | $44.60 | 919,900 | — | — |
| 2022-02-08 | $43.66 | $43.66 | 462,500 | — | — |
| 2022-02-07 | $43.17 | $43.17 | 464,100 | — | — |
| 2022-02-04 | $42.09 | $42.09 | 584,400 | — | — |
| 2022-02-03 | $39.96 | $39.96 | 578,300 | — | — |
| 2022-02-02 | $39.40 | $39.40 | 415,700 | — | — |
| 2022-02-01 | $40.53 | $40.53 | 594,000 | — | — |
| 2022-01-31 | $40.22 | $40.22 | 615,700 | — | — |
| 2022-01-28 | $39.03 | $39.03 | 548,300 | — | — |
| 2022-01-27 | $38.52 | $38.52 | 568,500 | — | — |
| 2022-01-26 | $39.78 | $39.78 | 695,600 | — | — |
| 2022-01-25 | $39.15 | $39.15 | 649,900 | — | — |
| 2022-01-24 | $40.12 | $40.12 | 766,500 | — | — |
| 2022-01-21 | $38.82 | $38.82 | 709,200 | — | — |
| 2022-01-20 | $40.07 | $40.07 | 977,000 | — | — |
| 2022-01-19 | $41.14 | $41.14 | 488,000 | — | — |
| 2022-01-18 | $41.44 | $41.44 | 769,200 | — | — |
| 2022-01-14 | $43.75 | $43.75 | 1,494,000 | — | — |
| 2022-01-13 | $42.23 | $42.23 | 820,800 | — | — |
| 2022-01-12 | $41.15 | $41.15 | 1,597,600 | — | — |
| 2022-01-11 | $40.44 | $40.44 | 1,334,500 | — | — |
| 2022-01-10 | $40.03 | $40.03 | 2,001,400 | — | — |
| 2022-01-07 | $38.10 | $38.10 | 1,302,400 | — | — |
| 2022-01-06 | $38.91 | $38.91 | 1,372,700 | — | — |
| 2022-01-05 | $38.48 | $38.48 | 1,302,700 | — | — |
| 2022-01-04 | $40.91 | $40.91 | 1,220,200 | — | — |
| 2022-01-03 | $42.58 | $42.58 | 1,439,700 | — | — |