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
- 2014-05-14 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 | $34.46 | $38.02 | 344,400 | — | — |
| 2022-12-29 | $34.83 | $38.27 | 288,800 | — | — |
| 2022-12-28 | $33.87 | $37.22 | 219,800 | — | — |
| 2022-12-27 | $34.47 | $37.89 | 189,400 | — | — |
| 2022-12-23 | $34.39 | $37.79 | 281,600 | — | — |
| 2022-12-22 | $34.08 | $37.45 | 413,600 | — | — |
| 2022-12-21 | $34.42 | $37.82 | 367,600 | — | — |
| 2022-12-20 | $34.52 | $37.94 | 392,400 | — | — |
| 2022-12-19 | $33.24 | $36.54 | 274,600 | — | — |
| 2022-12-16 | $32.27 | $35.46 | 1,041,600 | — | — |
| 2022-12-15 | $32.04 | $35.21 | 437,800 | — | — |
| 2022-12-14 | $33.85 | $37.19 | 402,600 | — | — |
| 2022-12-13 | $35.74 | $39.28 | 365,000 | — | — |
| 2022-12-12 | $36.49 | $40.10 | 188,800 | — | — |
| 2022-12-09 | $36.46 | $40.06 | 196,600 | — | — |
| 2022-12-08 | $36.51 | $40.13 | 226,000 | — | — |
| 2022-12-07 | $36.13 | $39.71 | 174,600 | — | — |
| 2022-12-06 | $36.20 | $39.78 | 287,600 | — | — |
| 2022-12-05 | $36.44 | $40.04 | 319,000 | — | — |
| 2022-12-02 | $38.51 | $42.32 | 127,600 | — | — |
| 2022-12-01 | $38.34 | $42.13 | 212,000 | — | — |
| 2022-11-30 | $37.91 | $41.66 | 458,600 | — | — |
| 2022-11-29 | $36.97 | $40.63 | 221,800 | — | — |
| 2022-11-28 | $37.24 | $40.92 | 206,600 | — | — |
| 2022-11-25 | $38.29 | $42.08 | 91,000 | — | — |
| 2022-11-23 | $38.11 | $41.88 | 156,600 | — | — |
| 2022-11-22 | $37.88 | $41.63 | 138,800 | — | — |
| 2022-11-21 | $37.75 | $41.49 | 220,400 | — | — |
| 2022-11-18 | $37.63 | $41.35 | 270,600 | — | — |
| 2022-11-17 | $37.73 | $41.46 | 203,000 | — | — |
| 2022-11-16 | $38.29 | $42.09 | 277,000 | — | — |
| 2022-11-15 | $38.93 | $42.78 | 284,600 | — | — |
| 2022-11-14 | $38.31 | $42.10 | 244,800 | — | — |
| 2022-11-11 | $37.94 | $41.70 | 208,400 | — | — |
| 2022-11-10 | $38.06 | $41.83 | 402,000 | — | — |
| 2022-11-09 | $36.93 | $40.59 | 179,400 | — | — |
| 2022-11-08 | $37.12 | $40.79 | 192,400 | — | — |
| 2022-11-07 | $37.03 | $40.70 | 183,600 | — | — |
| 2022-11-04 | $36.64 | $40.27 | 192,400 | — | — |
| 2022-11-03 | $35.95 | $39.50 | 286,800 | — | — |
| 2022-11-02 | $36.92 | $40.58 | 273,600 | — | — |
| 2022-11-01 | $37.41 | $41.11 | 197,000 | — | — |
| 2022-10-31 | $37.67 | $41.39 | 303,400 | — | — |
| 2022-10-28 | $37.49 | $41.20 | 308,000 | — | — |
| 2022-10-27 | $36.54 | $40.16 | 365,200 | — | — |
| 2022-10-26 | $36.54 | $40.15 | 272,600 | — | — |
| 2022-10-25 | $35.95 | $39.51 | 379,000 | — | — |
| 2022-10-24 | $35.72 | $39.25 | 308,000 | — | — |
| 2022-10-21 | $35.13 | $38.61 | 442,200 | — | — |
| 2022-10-20 | $34.77 | $38.21 | 585,800 | — | — |
| 2022-10-19 | $35.66 | $39.19 | 649,800 | — | — |
| 2022-10-18 | $37.33 | $41.03 | 1,312,400 | — | — |
| 2022-10-17 | $43.42 | $47.72 | 321,400 | — | — |
| 2022-10-14 | $42.85 | $47.09 | 279,600 | — | — |
| 2022-10-13 | $43.60 | $47.92 | 304,400 | — | — |
| 2022-10-12 | $41.80 | $45.94 | 182,200 | — | — |
| 2022-10-11 | $41.92 | $46.07 | 362,800 | — | — |
| 2022-10-10 | $41.35 | $45.44 | 222,400 | — | — |
| 2022-10-07 | $41.22 | $45.30 | 218,000 | — | — |
| 2022-10-06 | $42.00 | $46.16 | 148,200 | — | — |
| 2022-10-05 | $42.17 | $46.34 | 204,000 | — | — |
| 2022-10-04 | $42.19 | $46.37 | 269,600 | — | — |
| 2022-10-03 | $40.96 | $45.01 | 289,000 | — | — |
| 2022-09-30 | $40.00 | $43.96 | 426,800 | — | — |
| 2022-09-29 | $40.25 | $44.11 | 229,000 | — | — |
| 2022-09-28 | $40.99 | $44.92 | 304,800 | — | — |
| 2022-09-27 | $40.78 | $44.69 | 208,400 | — | — |
| 2022-09-26 | $40.97 | $44.90 | 209,000 | — | — |
| 2022-09-23 | $40.89 | $44.81 | 239,600 | — | — |
| 2022-09-22 | $41.32 | $45.28 | 273,600 | — | — |
| 2022-09-21 | $42.19 | $46.23 | 245,000 | — | — |
| 2022-09-20 | $42.59 | $46.67 | 189,800 | — | — |
| 2022-09-19 | $42.77 | $46.87 | 238,800 | — | — |
| 2022-09-16 | $41.60 | $45.58 | 1,236,200 | — | — |
| 2022-09-15 | $41.34 | $45.30 | 401,400 | — | — |
| 2022-09-14 | $41.12 | $45.06 | 366,000 | — | — |
| 2022-09-13 | $41.52 | $45.50 | 363,000 | — | — |
| 2022-09-12 | $42.87 | $46.97 | 322,000 | — | — |
| 2022-09-09 | $42.38 | $46.44 | 189,600 | — | — |
| 2022-09-08 | $41.94 | $45.95 | 249,200 | — | — |
| 2022-09-07 | $41.46 | $45.43 | 309,200 | — | — |
| 2022-09-06 | $41.19 | $45.14 | 288,000 | — | — |
| 2022-09-02 | $42.11 | $46.15 | 236,400 | — | — |
| 2022-09-01 | $42.51 | $46.59 | 261,000 | — | — |
| 2022-08-31 | $42.18 | $46.22 | 194,400 | — | — |
| 2022-08-30 | $42.35 | $46.41 | 184,600 | — | — |
| 2022-08-29 | $42.56 | $46.64 | 181,800 | — | — |
| 2022-08-26 | $43.40 | $47.56 | 210,400 | — | — |
| 2022-08-25 | $44.38 | $48.63 | 138,400 | — | — |
| 2022-08-24 | $44.06 | $48.28 | 105,400 | — | — |
| 2022-08-23 | $44.33 | $48.58 | 227,800 | — | — |
| 2022-08-22 | $44.62 | $48.90 | 218,400 | — | — |
| 2022-08-19 | $45.78 | $50.16 | 260,600 | — | — |
| 2022-08-18 | $46.48 | $50.93 | 153,600 | — | — |
| 2022-08-17 | $46.38 | $50.82 | 147,200 | — | — |
| 2022-08-16 | $46.68 | $51.15 | 214,400 | — | — |
| 2022-08-15 | $46.34 | $50.78 | 295,400 | — | — |
| 2022-08-12 | $46.06 | $50.47 | 252,600 | — | — |
| 2022-08-11 | $45.23 | $49.56 | 152,000 | — | — |
| 2022-08-10 | $44.63 | $48.90 | 284,600 | — | — |
| 2022-08-09 | $43.89 | $48.10 | 290,400 | — | — |
| 2022-08-08 | $43.31 | $47.47 | 173,000 | — | — |
| 2022-08-05 | $43.49 | $47.66 | 162,400 | — | — |
| 2022-08-04 | $42.88 | $46.99 | 205,800 | — | — |
| 2022-08-03 | $43.28 | $47.43 | 174,200 | — | — |
| 2022-08-02 | $42.87 | $46.97 | 217,400 | — | — |
| 2022-08-01 | $43.18 | $47.32 | 242,400 | — | — |
| 2022-07-29 | $42.72 | $46.82 | 238,400 | — | — |
| 2022-07-28 | $42.17 | $46.21 | 182,400 | — | — |
| 2022-07-27 | $41.76 | $45.76 | 191,400 | — | — |
| 2022-07-26 | $41.35 | $45.31 | 242,200 | — | — |
| 2022-07-25 | $41.24 | $45.19 | 212,800 | — | — |
| 2022-07-22 | $40.40 | $44.27 | 292,600 | — | — |
| 2022-07-21 | $40.71 | $44.61 | 334,800 | — | — |
| 2022-07-20 | $40.86 | $44.77 | 446,400 | — | — |
| 2022-07-19 | $40.62 | $44.51 | 501,800 | — | — |
| 2022-07-18 | $39.51 | $43.30 | 326,800 | — | — |
| 2022-07-15 | $39.81 | $43.63 | 294,000 | — | — |
| 2022-07-14 | $38.33 | $42.01 | 221,200 | — | — |
| 2022-07-13 | $38.54 | $42.24 | 244,000 | — | — |
| 2022-07-12 | $39.38 | $43.16 | 291,600 | — | — |
| 2022-07-11 | $39.76 | $43.57 | 201,400 | — | — |
| 2022-07-08 | $40.09 | $43.93 | 230,400 | — | — |
| 2022-07-07 | $40.44 | $44.31 | 246,800 | — | — |
| 2022-07-06 | $40.49 | $44.37 | 240,600 | — | — |
| 2022-07-05 | $40.51 | $44.40 | 590,600 | — | — |
| 2022-07-01 | $39.56 | $43.36 | 314,000 | — | — |
| 2022-06-30 | $39.46 | $43.24 | 411,400 | — | — |
| 2022-06-29 | $38.88 | $42.48 | 276,400 | — | — |
| 2022-06-28 | $39.12 | $42.74 | 198,800 | — | — |
| 2022-06-27 | $39.13 | $42.76 | 264,000 | — | — |
| 2022-06-24 | $38.90 | $42.50 | 942,800 | — | — |
| 2022-06-23 | $37.79 | $41.29 | 281,600 | — | — |
| 2022-06-22 | $38.28 | $41.82 | 303,400 | — | — |
| 2022-06-21 | $38.35 | $41.90 | 316,200 | — | — |
| 2022-06-17 | $37.67 | $41.16 | 1,528,200 | — | — |
| 2022-06-16 | $38.35 | $41.90 | 378,200 | — | — |
| 2022-06-15 | $38.98 | $42.59 | 383,800 | — | — |
| 2022-06-14 | $39.10 | $42.72 | 443,000 | — | — |
| 2022-06-13 | $38.92 | $42.53 | 703,200 | — | — |
| 2022-06-10 | $38.22 | $41.75 | 350,800 | — | — |
| 2022-06-09 | $38.65 | $42.23 | 328,600 | — | — |
| 2022-06-08 | $39.66 | $43.33 | 265,000 | — | — |
| 2022-06-07 | $40.79 | $44.57 | 228,800 | — | — |
| 2022-06-06 | $40.81 | $44.59 | 266,400 | — | — |
| 2022-06-03 | $41.06 | $44.87 | 239,600 | — | — |
| 2022-06-02 | $42.04 | $45.93 | 163,800 | — | — |
| 2022-06-01 | $41.11 | $44.91 | 172,800 | — | — |
| 2022-05-31 | $41.68 | $45.54 | 319,000 | — | — |
| 2022-05-27 | $41.29 | $45.11 | 198,800 | — | — |
| 2022-05-26 | $40.38 | $44.11 | 206,800 | — | — |
| 2022-05-25 | $39.79 | $43.47 | 246,200 | — | — |
| 2022-05-24 | $39.47 | $43.12 | 327,800 | — | — |
| 2022-05-23 | $39.50 | $43.16 | 366,800 | — | — |
| 2022-05-20 | $39.22 | $42.85 | 343,200 | — | — |
| 2022-05-19 | $39.31 | $42.96 | 368,400 | — | — |
| 2022-05-18 | $39.68 | $43.35 | 517,000 | — | — |
| 2022-05-17 | $40.82 | $44.60 | 267,000 | — | — |
| 2022-05-16 | $39.67 | $43.35 | 229,400 | — | — |
| 2022-05-13 | $40.15 | $43.87 | 271,800 | — | — |
| 2022-05-12 | $39.80 | $43.49 | 313,000 | — | — |
| 2022-05-11 | $39.81 | $43.50 | 253,400 | — | — |
| 2022-05-10 | $39.88 | $43.57 | 411,400 | — | — |
| 2022-05-09 | $39.46 | $43.11 | 415,400 | — | — |
| 2022-05-06 | $40.03 | $43.74 | 376,200 | — | — |
| 2022-05-05 | $40.73 | $44.50 | 266,600 | — | — |
| 2022-05-04 | $41.72 | $45.58 | 227,000 | — | — |
| 2022-05-03 | $40.66 | $44.42 | 228,400 | — | — |
| 2022-05-02 | $40.56 | $44.31 | 437,800 | — | — |
| 2022-04-29 | $40.16 | $43.88 | 353,400 | — | — |
| 2022-04-28 | $40.97 | $44.76 | 290,600 | — | — |
| 2022-04-27 | $40.93 | $44.72 | 346,600 | — | — |
| 2022-04-26 | $41.40 | $45.23 | 385,600 | — | — |
| 2022-04-25 | $42.41 | $46.34 | 369,600 | — | — |
| 2022-04-22 | $42.14 | $46.04 | 337,200 | — | — |
| 2022-04-21 | $42.71 | $46.66 | 533,200 | — | — |
| 2022-04-20 | $44.12 | $48.21 | 314,800 | — | — |
| 2022-04-19 | $43.65 | $47.69 | 618,000 | — | — |
| 2022-04-18 | $41.96 | $45.85 | 631,200 | — | — |
| 2022-04-14 | $41.55 | $45.40 | 417,400 | — | — |
| 2022-04-13 | $41.15 | $44.96 | 357,600 | — | — |
| 2022-04-12 | $41.26 | $45.08 | 435,800 | — | — |
| 2022-04-11 | $42.05 | $45.94 | 460,400 | — | — |
| 2022-04-08 | $41.78 | $45.65 | 620,400 | — | — |
| 2022-04-07 | $42.26 | $46.17 | 1,055,000 | — | — |
| 2022-04-06 | $44.94 | $49.10 | 480,000 | — | — |
| 2022-04-05 | $45.88 | $50.13 | 420,800 | — | — |
| 2022-04-04 | $46.43 | $50.73 | 396,200 | — | — |
| 2022-04-01 | $47.74 | $52.15 | 456,000 | — | — |
| 2022-03-31 | $47.65 | $52.06 | 451,200 | — | — |
| 2022-03-30 | $47.66 | $51.95 | 461,800 | — | — |
| 2022-03-29 | $47.63 | $51.92 | 434,000 | — | — |
| 2022-03-28 | $47.36 | $51.62 | 491,400 | — | — |
| 2022-03-25 | $46.72 | $50.93 | 345,800 | — | — |
| 2022-03-24 | $45.59 | $49.69 | 189,800 | — | — |
| 2022-03-23 | $45.11 | $49.16 | 297,800 | — | — |
| 2022-03-22 | $47.17 | $51.42 | 459,000 | — | — |
| 2022-03-21 | $45.77 | $49.89 | 295,400 | — | — |
| 2022-03-18 | $45.90 | $50.03 | 857,400 | — | — |
| 2022-03-17 | $45.88 | $50.00 | 253,200 | — | — |
| 2022-03-16 | $46.08 | $50.23 | 439,400 | — | — |
| 2022-03-15 | $44.93 | $48.97 | 471,600 | — | — |
| 2022-03-14 | $44.75 | $48.78 | 369,000 | — | — |
| 2022-03-11 | $43.98 | $47.94 | 313,800 | — | — |
| 2022-03-10 | $43.88 | $47.83 | 274,200 | — | — |
| 2022-03-09 | $43.56 | $47.48 | 226,600 | — | — |
| 2022-03-08 | $42.58 | $46.41 | 406,400 | — | — |
| 2022-03-07 | $43.25 | $47.14 | 573,600 | — | — |
| 2022-03-04 | $43.76 | $47.70 | 629,200 | — | — |
| 2022-03-03 | $44.49 | $48.49 | 559,600 | — | — |
| 2022-03-02 | $43.92 | $47.87 | 282,400 | — | — |
| 2022-03-01 | $42.70 | $46.54 | 614,800 | — | — |
| 2022-02-28 | $43.69 | $47.62 | 412,200 | — | — |
| 2022-02-25 | $43.19 | $47.07 | 249,600 | — | — |
| 2022-02-24 | $41.30 | $45.02 | 389,600 | — | — |
| 2022-02-23 | $42.74 | $46.58 | 334,000 | — | — |
| 2022-02-22 | $42.65 | $46.49 | 270,800 | — | — |
| 2022-02-18 | $42.97 | $46.83 | 294,600 | — | — |
| 2022-02-17 | $42.51 | $46.33 | 339,600 | — | — |
| 2022-02-16 | $42.97 | $46.84 | 208,200 | — | — |
| 2022-02-15 | $42.92 | $46.78 | 189,400 | — | — |
| 2022-02-14 | $42.29 | $46.09 | 451,200 | — | — |
| 2022-02-11 | $42.53 | $46.36 | 353,800 | — | — |
| 2022-02-10 | $42.71 | $46.55 | 266,400 | — | — |
| 2022-02-09 | $42.40 | $46.21 | 256,200 | — | — |
| 2022-02-08 | $43.53 | $47.44 | 281,000 | — | — |
| 2022-02-07 | $42.08 | $45.87 | 173,600 | — | — |
| 2022-02-04 | $42.37 | $46.18 | 198,400 | — | — |
| 2022-02-03 | $41.84 | $45.60 | 2,322,000 | — | — |
| 2022-02-02 | $42.15 | $45.94 | 345,200 | — | — |
| 2022-02-01 | $42.09 | $45.88 | 277,400 | — | — |
| 2022-01-31 | $42.44 | $46.25 | 468,800 | — | — |
| 2022-01-28 | $42.00 | $45.78 | 290,600 | — | — |
| 2022-01-27 | $41.56 | $45.30 | 297,800 | — | — |
| 2022-01-26 | $42.03 | $45.81 | 346,200 | — | — |
| 2022-01-25 | $42.44 | $46.25 | 488,400 | — | — |
| 2022-01-24 | $42.33 | $46.14 | 488,800 | — | — |
| 2022-01-21 | $41.40 | $45.13 | 312,400 | — | — |
| 2022-01-20 | $41.02 | $44.71 | 241,600 | — | — |
| 2022-01-19 | $41.83 | $45.59 | 245,600 | — | — |
| 2022-01-18 | $42.83 | $46.69 | 337,800 | — | — |
| 2022-01-14 | $44.26 | $48.24 | 202,800 | — | — |
| 2022-01-13 | $44.25 | $48.23 | 195,600 | — | — |
| 2022-01-12 | $43.94 | $47.89 | 231,600 | — | — |
| 2022-01-11 | $44.17 | $48.14 | 218,600 | — | — |
| 2022-01-10 | $44.25 | $48.23 | 342,000 | — | — |
| 2022-01-07 | $44.01 | $47.97 | 280,400 | — | — |
| 2022-01-06 | $43.56 | $47.47 | 230,600 | — | — |
| 2022-01-05 | $42.91 | $46.77 | 214,200 | — | — |
| 2022-01-04 | $43.65 | $47.58 | 201,400 | — | — |
| 2022-01-03 | $43.21 | $47.10 | 200,200 | — | — |