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
- 2021-07-22 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 | $41.51 | $41.51 | 612,200 | — | — |
| 2022-12-29 | $41.05 | $41.05 | 443,200 | — | — |
| 2022-12-28 | $40.99 | $40.99 | 690,300 | — | — |
| 2022-12-27 | $41.07 | $41.07 | 501,400 | — | — |
| 2022-12-23 | $40.55 | $40.55 | 396,500 | — | — |
| 2022-12-22 | $40.54 | $40.54 | 743,700 | — | — |
| 2022-12-21 | $41.50 | $41.50 | 484,200 | — | — |
| 2022-12-20 | $40.74 | $40.74 | 1,468,600 | — | — |
| 2022-12-19 | $40.10 | $40.10 | 559,900 | — | — |
| 2022-12-16 | $40.17 | $40.17 | 1,063,900 | — | — |
| 2022-12-15 | $39.84 | $39.84 | 812,900 | — | — |
| 2022-12-14 | $41.10 | $41.10 | 704,500 | — | — |
| 2022-12-13 | $40.74 | $40.74 | 550,000 | — | — |
| 2022-12-12 | $40.31 | $40.31 | 667,400 | — | — |
| 2022-12-09 | $40.92 | $40.92 | 484,600 | — | — |
| 2022-12-08 | $41.11 | $41.11 | 864,300 | — | — |
| 2022-12-07 | $40.66 | $40.66 | 622,500 | — | — |
| 2022-12-06 | $41.09 | $41.09 | 628,600 | — | — |
| 2022-12-05 | $41.64 | $41.64 | 768,900 | — | — |
| 2022-12-02 | $41.99 | $41.99 | 826,100 | — | — |
| 2022-12-01 | $40.90 | $40.90 | 711,300 | — | — |
| 2022-11-30 | $40.28 | $40.28 | 1,415,800 | — | — |
| 2022-11-29 | $38.60 | $38.60 | 993,400 | — | — |
| 2022-11-28 | $38.85 | $38.85 | 961,900 | — | — |
| 2022-11-25 | $39.33 | $39.33 | 364,300 | — | — |
| 2022-11-23 | $38.53 | $38.53 | 1,195,400 | — | — |
| 2022-11-22 | $37.33 | $37.33 | 1,315,700 | — | — |
| 2022-11-21 | $38.49 | $38.49 | 2,203,300 | — | — |
| 2022-11-18 | $37.51 | $37.51 | 2,670,200 | — | — |
| 2022-11-17 | $34.61 | $34.61 | 1,612,400 | — | — |
| 2022-11-16 | $33.18 | $33.18 | 1,160,400 | — | — |
| 2022-11-15 | $34.03 | $34.03 | 2,109,200 | — | — |
| 2022-11-14 | $32.30 | $32.30 | 2,508,300 | — | — |
| 2022-11-11 | $34.12 | $34.12 | 5,357,600 | — | — |
| 2022-11-10 | $44.45 | $44.45 | 882,700 | — | — |
| 2022-11-09 | $44.01 | $44.01 | 792,500 | — | — |
| 2022-11-08 | $45.41 | $45.41 | 912,300 | — | — |
| 2022-11-07 | $45.11 | $45.11 | 552,100 | — | — |
| 2022-11-04 | $44.64 | $44.64 | 739,700 | — | — |
| 2022-11-03 | $44.22 | $44.22 | 489,400 | — | — |
| 2022-11-02 | $43.67 | $43.67 | 523,400 | — | — |
| 2022-11-01 | $45.22 | $45.22 | 399,900 | — | — |
| 2022-10-31 | $44.85 | $44.85 | 482,100 | — | — |
| 2022-10-28 | $44.62 | $44.62 | 534,000 | — | — |
| 2022-10-27 | $42.61 | $42.61 | 288,300 | — | — |
| 2022-10-26 | $42.29 | $42.29 | 377,300 | — | — |
| 2022-10-25 | $41.60 | $41.60 | 347,800 | — | — |
| 2022-10-24 | $43.08 | $43.08 | 303,700 | — | — |
| 2022-10-21 | $42.57 | $42.57 | 517,000 | — | — |
| 2022-10-20 | $41.93 | $41.93 | 285,300 | — | — |
| 2022-10-19 | $43.19 | $43.19 | 295,400 | — | — |
| 2022-10-18 | $43.00 | $43.00 | 345,700 | — | — |
| 2022-10-17 | $42.35 | $42.35 | 275,100 | — | — |
| 2022-10-14 | $40.75 | $40.75 | 724,300 | — | — |
| 2022-10-13 | $42.00 | $42.00 | 1,989,300 | — | — |
| 2022-10-12 | $41.13 | $41.13 | 450,400 | — | — |
| 2022-10-11 | $41.14 | $41.14 | 579,200 | — | — |
| 2022-10-10 | $41.29 | $41.29 | 429,700 | — | — |
| 2022-10-07 | $40.47 | $40.47 | 428,400 | — | — |
| 2022-10-06 | $41.36 | $41.36 | 970,200 | — | — |
| 2022-10-05 | $41.41 | $41.41 | 673,900 | — | — |
| 2022-10-04 | $41.42 | $41.42 | 1,520,500 | — | — |
| 2022-10-03 | $41.15 | $41.15 | 597,700 | — | — |
| 2022-09-30 | $40.62 | $40.62 | 627,400 | — | — |
| 2022-09-29 | $40.73 | $40.73 | 518,600 | — | — |
| 2022-09-28 | $39.68 | $39.68 | 489,400 | — | — |
| 2022-09-27 | $39.64 | $39.64 | 418,600 | — | — |
| 2022-09-26 | $38.62 | $38.62 | 477,400 | — | — |
| 2022-09-23 | $39.12 | $39.12 | 688,700 | — | — |
| 2022-09-22 | $39.53 | $39.53 | 478,700 | — | — |
| 2022-09-21 | $40.57 | $40.57 | 514,000 | — | — |
| 2022-09-20 | $40.96 | $40.96 | 474,100 | — | — |
| 2022-09-19 | $41.43 | $41.43 | 892,300 | — | — |
| 2022-09-16 | $40.27 | $40.27 | 2,378,100 | — | — |
| 2022-09-15 | $41.78 | $41.78 | 661,300 | — | — |
| 2022-09-14 | $42.00 | $42.00 | 879,500 | — | — |
| 2022-09-13 | $42.07 | $42.07 | 477,400 | — | — |
| 2022-09-12 | $43.00 | $43.00 | 583,500 | — | — |
| 2022-09-09 | $42.56 | $42.56 | 620,000 | — | — |
| 2022-09-08 | $42.58 | $42.58 | 620,000 | — | — |
| 2022-09-07 | $43.25 | $43.25 | 344,600 | — | — |
| 2022-09-06 | $41.83 | $41.83 | 333,700 | — | — |
| 2022-09-02 | $41.48 | $41.48 | 208,500 | — | — |
| 2022-09-01 | $41.53 | $41.53 | 293,800 | — | — |
| 2022-08-31 | $42.36 | $42.36 | 337,300 | — | — |
| 2022-08-30 | $42.77 | $42.77 | 183,200 | — | — |
| 2022-08-29 | $43.15 | $43.15 | 207,000 | — | — |
| 2022-08-26 | $43.40 | $43.40 | 228,700 | — | — |
| 2022-08-25 | $44.40 | $44.40 | 266,200 | — | — |
| 2022-08-24 | $44.68 | $44.68 | 449,400 | — | — |
| 2022-08-23 | $44.81 | $44.81 | 244,900 | — | — |
| 2022-08-22 | $44.60 | $44.60 | 288,800 | — | — |
| 2022-08-19 | $45.24 | $45.24 | 257,200 | — | — |
| 2022-08-18 | $45.80 | $45.80 | 336,700 | — | — |
| 2022-08-17 | $45.51 | $45.51 | 527,400 | — | — |
| 2022-08-16 | $45.39 | $45.39 | 475,700 | — | — |
| 2022-08-15 | $46.25 | $46.25 | 713,200 | — | — |
| 2022-08-12 | $44.95 | $44.95 | 806,100 | — | — |
| 2022-08-11 | $45.30 | $45.30 | 528,300 | — | — |
| 2022-08-10 | $45.21 | $45.21 | 621,800 | — | — |
| 2022-08-09 | $44.36 | $44.36 | 304,100 | — | — |
| 2022-08-08 | $44.74 | $44.74 | 637,800 | — | — |
| 2022-08-05 | $44.57 | $44.57 | 323,100 | — | — |
| 2022-08-04 | $44.34 | $44.34 | 371,700 | — | — |
| 2022-08-03 | $44.50 | $44.50 | 540,400 | — | — |
| 2022-08-02 | $43.24 | $43.24 | 439,700 | — | — |
| 2022-08-01 | $42.48 | $42.48 | 490,600 | — | — |
| 2022-07-29 | $43.24 | $43.24 | 1,052,400 | — | — |
| 2022-07-28 | $43.08 | $43.08 | 951,000 | — | — |
| 2022-07-27 | $42.35 | $42.35 | 925,500 | — | — |
| 2022-07-26 | $42.17 | $42.17 | 594,900 | — | — |
| 2022-07-25 | $42.11 | $42.11 | 642,000 | — | — |
| 2022-07-22 | $42.34 | $42.34 | 369,600 | — | — |
| 2022-07-21 | $42.95 | $42.95 | 527,100 | — | — |
| 2022-07-20 | $41.43 | $41.43 | 327,200 | — | — |
| 2022-07-19 | $40.44 | $40.44 | 327,500 | — | — |
| 2022-07-18 | $39.19 | $39.19 | 187,000 | — | — |
| 2022-07-15 | $39.53 | $39.53 | 318,000 | — | — |
| 2022-07-14 | $38.67 | $38.67 | 236,800 | — | — |
| 2022-07-13 | $39.41 | $39.41 | 275,500 | — | — |
| 2022-07-12 | $39.42 | $39.42 | 480,900 | — | — |
| 2022-07-11 | $39.70 | $39.70 | 493,900 | — | — |
| 2022-07-08 | $39.91 | $39.91 | 692,300 | — | — |
| 2022-07-07 | $39.65 | $39.65 | 497,200 | — | — |
| 2022-07-06 | $39.63 | $39.63 | 456,800 | — | — |
| 2022-07-05 | $40.06 | $40.06 | 530,200 | — | — |
| 2022-07-01 | $40.00 | $40.00 | 615,500 | — | — |
| 2022-06-30 | $39.19 | $39.19 | 648,200 | — | — |
| 2022-06-29 | $38.59 | $38.59 | 350,200 | — | — |
| 2022-06-28 | $38.14 | $38.14 | 562,100 | — | — |
| 2022-06-27 | $38.06 | $38.06 | 559,400 | — | — |
| 2022-06-24 | $36.93 | $36.93 | 5,139,100 | — | — |
| 2022-06-23 | $37.21 | $37.21 | 530,400 | — | — |
| 2022-06-22 | $36.31 | $36.31 | 533,300 | — | — |
| 2022-06-21 | $36.22 | $36.22 | 422,800 | — | — |
| 2022-06-17 | $35.32 | $35.32 | 1,041,900 | — | — |
| 2022-06-16 | $34.72 | $34.72 | 526,700 | — | — |
| 2022-06-15 | $35.49 | $35.49 | 590,800 | — | — |
| 2022-06-14 | $35.30 | $35.30 | 648,200 | — | — |
| 2022-06-13 | $34.15 | $34.15 | 431,200 | — | — |
| 2022-06-10 | $36.40 | $36.40 | 308,300 | — | — |
| 2022-06-09 | $36.82 | $36.82 | 302,700 | — | — |
| 2022-06-08 | $37.79 | $37.79 | 246,100 | — | — |
| 2022-06-07 | $38.37 | $38.37 | 440,000 | — | — |
| 2022-06-06 | $38.87 | $38.87 | 699,100 | — | — |
| 2022-06-03 | $38.94 | $38.94 | 508,500 | — | — |
| 2022-06-02 | $38.52 | $38.52 | 447,500 | — | — |
| 2022-06-01 | $37.69 | $37.69 | 734,600 | — | — |
| 2022-05-31 | $37.57 | $37.57 | 1,015,100 | — | — |
| 2022-05-27 | $38.30 | $38.30 | 453,200 | — | — |
| 2022-05-26 | $37.05 | $37.05 | 591,400 | — | — |
| 2022-05-25 | $36.82 | $36.82 | 423,900 | — | — |
| 2022-05-24 | $36.89 | $36.89 | 658,300 | — | — |
| 2022-05-23 | $37.55 | $37.55 | 484,500 | — | — |
| 2022-05-20 | $37.89 | $37.89 | 624,100 | — | — |
| 2022-05-19 | $37.59 | $37.59 | 508,000 | — | — |
| 2022-05-18 | $38.08 | $38.08 | 898,900 | — | — |
| 2022-05-17 | $39.05 | $39.05 | 506,700 | — | — |
| 2022-05-16 | $39.15 | $39.15 | 673,800 | — | — |
| 2022-05-13 | $38.48 | $38.48 | 1,274,800 | — | — |
| 2022-05-12 | $34.08 | $34.08 | 1,071,700 | — | — |
| 2022-05-11 | $34.48 | $34.48 | 628,000 | — | — |
| 2022-05-10 | $35.52 | $35.52 | 902,300 | — | — |
| 2022-05-09 | $36.38 | $36.38 | 521,500 | — | — |
| 2022-05-06 | $37.41 | $37.41 | 277,100 | — | — |
| 2022-05-05 | $37.05 | $37.05 | 284,100 | — | — |
| 2022-05-04 | $37.87 | $37.87 | 434,600 | — | — |
| 2022-05-03 | $37.13 | $37.13 | 441,200 | — | — |
| 2022-05-02 | $37.13 | $37.13 | 639,300 | — | — |
| 2022-04-29 | $36.99 | $36.99 | 654,000 | — | — |
| 2022-04-28 | $39.87 | $39.87 | 358,600 | — | — |
| 2022-04-27 | $38.58 | $38.58 | 450,500 | — | — |
| 2022-04-26 | $37.98 | $37.98 | 746,200 | — | — |
| 2022-04-25 | $39.71 | $39.71 | 609,500 | — | — |
| 2022-04-22 | $39.80 | $39.80 | 406,300 | — | — |
| 2022-04-21 | $40.85 | $40.85 | 460,000 | — | — |
| 2022-04-20 | $41.42 | $41.42 | 518,600 | — | — |
| 2022-04-19 | $39.80 | $39.80 | 366,500 | — | — |
| 2022-04-18 | $38.61 | $38.61 | 297,100 | — | — |
| 2022-04-14 | $39.34 | $39.34 | 511,900 | — | — |
| 2022-04-13 | $39.49 | $39.49 | 341,900 | — | — |
| 2022-04-12 | $38.41 | $38.41 | 279,200 | — | — |
| 2022-04-11 | $39.03 | $39.03 | 192,300 | — | — |
| 2022-04-08 | $39.01 | $39.01 | 257,300 | — | — |
| 2022-04-07 | $39.46 | $39.46 | 230,700 | — | — |
| 2022-04-06 | $39.12 | $39.12 | 370,600 | — | — |
| 2022-04-05 | $38.84 | $38.84 | 252,400 | — | — |
| 2022-04-04 | $38.91 | $38.91 | 482,100 | — | — |
| 2022-04-01 | $39.74 | $39.74 | 296,300 | — | — |
| 2022-03-31 | $38.79 | $38.79 | 398,500 | — | — |
| 2022-03-30 | $38.99 | $38.99 | 336,600 | — | — |
| 2022-03-29 | $39.14 | $39.14 | 283,900 | — | — |
| 2022-03-28 | $38.19 | $38.19 | 385,700 | — | — |
| 2022-03-25 | $37.58 | $37.58 | 385,400 | — | — |
| 2022-03-24 | $37.23 | $37.23 | 567,400 | — | — |
| 2022-03-23 | $36.97 | $36.97 | 468,900 | — | — |
| 2022-03-22 | $36.77 | $36.77 | 1,091,600 | — | — |
| 2022-03-21 | $36.08 | $36.08 | 944,300 | — | — |
| 2022-03-18 | $36.12 | $36.12 | 1,688,500 | — | — |
| 2022-03-17 | $34.39 | $34.39 | 1,643,400 | — | — |
| 2022-03-16 | $35.05 | $35.05 | 2,230,100 | — | — |
| 2022-03-15 | $38.99 | $38.99 | 606,700 | — | — |
| 2022-03-14 | $39.23 | $39.23 | 585,700 | — | — |
| 2022-03-11 | $39.60 | $39.60 | 320,000 | — | — |
| 2022-03-10 | $39.21 | $39.21 | 365,000 | — | — |
| 2022-03-09 | $39.49 | $39.49 | 508,700 | — | — |
| 2022-03-08 | $37.04 | $37.04 | 624,400 | — | — |
| 2022-03-07 | $38.12 | $38.12 | 696,700 | — | — |
| 2022-03-04 | $40.48 | $40.48 | 353,700 | — | — |
| 2022-03-03 | $40.57 | $40.57 | 282,300 | — | — |
| 2022-03-02 | $41.06 | $41.06 | 367,300 | — | — |
| 2022-03-01 | $39.16 | $39.16 | 429,400 | — | — |
| 2022-02-28 | $40.06 | $40.06 | 357,200 | — | — |
| 2022-02-25 | $39.89 | $39.89 | 198,600 | — | — |
| 2022-02-24 | $39.21 | $39.21 | 308,800 | — | — |
| 2022-02-23 | $37.81 | $37.81 | 261,900 | — | — |
| 2022-02-22 | $38.45 | $38.45 | 283,800 | — | — |
| 2022-02-18 | $38.49 | $38.49 | 277,800 | — | — |
| 2022-02-17 | $39.29 | $39.29 | 360,000 | — | — |
| 2022-02-16 | $39.58 | $39.58 | 275,900 | — | — |
| 2022-02-15 | $39.58 | $39.58 | 252,500 | — | — |
| 2022-02-14 | $38.59 | $38.59 | 184,600 | — | — |
| 2022-02-11 | $39.17 | $39.17 | 353,400 | — | — |
| 2022-02-10 | $40.01 | $40.01 | 356,200 | — | — |
| 2022-02-09 | $40.08 | $40.08 | 257,600 | — | — |
| 2022-02-08 | $39.37 | $39.37 | 381,300 | — | — |
| 2022-02-07 | $38.38 | $38.38 | 315,400 | — | — |
| 2022-02-04 | $39.10 | $39.10 | 525,500 | — | — |
| 2022-02-03 | $37.05 | $37.05 | 318,600 | — | — |
| 2022-02-02 | $38.24 | $38.24 | 358,300 | — | — |
| 2022-02-01 | $37.33 | $37.33 | 392,300 | — | — |
| 2022-01-31 | $37.41 | $37.41 | 401,000 | — | — |
| 2022-01-28 | $36.20 | $36.20 | 528,700 | — | — |
| 2022-01-27 | $34.61 | $34.61 | 368,100 | — | — |
| 2022-01-26 | $35.56 | $35.56 | 613,200 | — | — |
| 2022-01-25 | $35.73 | $35.73 | 451,300 | — | — |
| 2022-01-24 | $36.67 | $36.67 | 842,700 | — | — |
| 2022-01-21 | $36.88 | $36.88 | 561,400 | — | — |
| 2022-01-20 | $36.41 | $36.41 | 359,500 | — | — |
| 2022-01-19 | $35.96 | $35.96 | 607,500 | — | — |
| 2022-01-18 | $36.44 | $36.44 | 707,700 | — | — |
| 2022-01-14 | $36.09 | $36.09 | 333,800 | — | — |
| 2022-01-13 | $36.73 | $36.73 | 241,600 | — | — |
| 2022-01-12 | $37.46 | $37.46 | 330,500 | — | — |
| 2022-01-11 | $37.00 | $37.00 | 391,000 | — | — |
| 2022-01-10 | $36.34 | $36.34 | 528,100 | — | — |
| 2022-01-07 | $36.83 | $36.83 | 403,600 | — | — |
| 2022-01-06 | $37.71 | $37.71 | 326,900 | — | — |
| 2022-01-05 | $38.28 | $38.28 | 549,900 | — | — |
| 2022-01-04 | $38.87 | $38.87 | 373,500 | — | — |
| 2022-01-03 | $39.55 | $39.55 | 397,300 | — | — |