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
- 2017-07-10 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 | $38.03 | $38.03 | 368,000 | — | — |
| 2022-12-29 | $37.95 | $37.95 | 682,300 | — | — |
| 2022-12-28 | $37.70 | $37.70 | 529,900 | — | — |
| 2022-12-27 | $37.85 | $37.85 | 270,300 | — | — |
| 2022-12-23 | $37.99 | $37.99 | 245,100 | — | — |
| 2022-12-22 | $37.81 | $37.81 | 288,200 | — | — |
| 2022-12-21 | $38.15 | $38.15 | 545,200 | — | — |
| 2022-12-20 | $37.72 | $37.72 | 648,600 | — | — |
| 2022-12-19 | $37.23 | $37.23 | 583,300 | — | — |
| 2022-12-16 | $37.53 | $37.53 | 1,450,700 | — | — |
| 2022-12-15 | $37.28 | $37.28 | 645,600 | — | — |
| 2022-12-14 | $38.00 | $38.00 | 628,300 | — | — |
| 2022-12-13 | $37.79 | $37.79 | 505,600 | — | — |
| 2022-12-12 | $37.69 | $37.69 | 384,400 | — | — |
| 2022-12-09 | $37.81 | $37.81 | 384,000 | — | — |
| 2022-12-08 | $38.50 | $38.50 | 377,600 | — | — |
| 2022-12-07 | $38.17 | $38.17 | 391,900 | — | — |
| 2022-12-06 | $38.47 | $38.47 | 485,800 | — | — |
| 2022-12-05 | $38.70 | $38.70 | 330,500 | — | — |
| 2022-12-02 | $40.05 | $40.05 | 353,400 | — | — |
| 2022-12-01 | $39.42 | $39.42 | 395,500 | — | — |
| 2022-11-30 | $39.90 | $39.90 | 586,600 | — | — |
| 2022-11-29 | $38.03 | $38.03 | 577,000 | — | — |
| 2022-11-28 | $38.33 | $38.33 | 390,800 | — | — |
| 2022-11-25 | $38.61 | $38.61 | 209,900 | — | — |
| 2022-11-23 | $38.68 | $38.68 | 337,900 | — | — |
| 2022-11-22 | $38.38 | $38.38 | 325,700 | — | — |
| 2022-11-21 | $38.28 | $38.28 | 326,300 | — | — |
| 2022-11-18 | $38.15 | $38.15 | 415,800 | — | — |
| 2022-11-17 | $38.51 | $38.51 | 294,800 | — | — |
| 2022-11-16 | $38.08 | $38.08 | 384,900 | — | — |
| 2022-11-15 | $38.31 | $38.31 | 659,500 | — | — |
| 2022-11-14 | $37.40 | $37.40 | 642,700 | — | — |
| 2022-11-11 | $37.49 | $37.49 | 635,800 | — | — |
| 2022-11-10 | $38.50 | $38.50 | 591,600 | — | — |
| 2022-11-09 | $37.81 | $37.81 | 600,300 | — | — |
| 2022-11-08 | $38.61 | $38.61 | 775,300 | — | — |
| 2022-11-07 | $38.69 | $38.69 | 721,200 | — | — |
| 2022-11-04 | $37.83 | $37.83 | 586,600 | — | — |
| 2022-11-03 | $36.77 | $36.77 | 546,500 | — | — |
| 2022-11-02 | $36.48 | $36.48 | 525,600 | — | — |
| 2022-11-01 | $37.67 | $37.67 | 733,500 | — | — |
| 2022-10-31 | $38.30 | $38.30 | 574,300 | — | — |
| 2022-10-28 | $37.08 | $37.08 | 604,900 | — | — |
| 2022-10-27 | $36.68 | $36.68 | 632,000 | — | — |
| 2022-10-26 | $37.48 | $37.48 | 813,900 | — | — |
| 2022-10-25 | $37.80 | $37.80 | 693,500 | — | — |
| 2022-10-24 | $37.83 | $37.83 | 1,227,100 | — | — |
| 2022-10-21 | $35.63 | $35.63 | 1,403,800 | — | — |
| 2022-10-20 | $32.38 | $32.38 | 1,091,100 | — | — |
| 2022-10-19 | $32.84 | $32.84 | 476,300 | — | — |
| 2022-10-18 | $33.75 | $33.75 | 865,500 | — | — |
| 2022-10-17 | $33.35 | $33.35 | 466,200 | — | — |
| 2022-10-14 | $32.17 | $32.17 | 628,400 | — | — |
| 2022-10-13 | $34.28 | $34.28 | 643,100 | — | — |
| 2022-10-12 | $33.38 | $33.38 | 499,400 | — | — |
| 2022-10-11 | $33.31 | $33.31 | 563,400 | — | — |
| 2022-10-10 | $33.08 | $33.08 | 473,200 | — | — |
| 2022-10-07 | $32.63 | $32.63 | 507,700 | — | — |
| 2022-10-06 | $32.96 | $32.96 | 495,100 | — | — |
| 2022-10-05 | $33.54 | $33.54 | 698,100 | — | — |
| 2022-10-04 | $33.56 | $33.56 | 1,090,100 | — | — |
| 2022-10-03 | $32.49 | $32.49 | 939,800 | — | — |
| 2022-09-30 | $31.99 | $31.99 | 1,254,800 | — | — |
| 2022-09-29 | $32.11 | $32.11 | 730,100 | — | — |
| 2022-09-28 | $31.99 | $31.99 | 900,600 | — | — |
| 2022-09-27 | $31.08 | $31.08 | 1,038,000 | — | — |
| 2022-09-26 | $30.00 | $30.00 | 445,600 | — | — |
| 2022-09-23 | $30.20 | $30.20 | 478,900 | — | — |
| 2022-09-22 | $30.51 | $30.51 | 463,300 | — | — |
| 2022-09-21 | $31.02 | $31.02 | 614,300 | — | — |
| 2022-09-20 | $30.60 | $30.60 | 714,800 | — | — |
| 2022-09-19 | $30.27 | $30.27 | 703,700 | — | — |
| 2022-09-16 | $29.40 | $29.40 | 2,329,400 | — | — |
| 2022-09-15 | $29.69 | $29.69 | 640,800 | — | — |
| 2022-09-14 | $30.31 | $30.31 | 537,700 | — | — |
| 2022-09-13 | $30.58 | $30.58 | 635,600 | — | — |
| 2022-09-12 | $30.86 | $30.86 | 402,100 | — | — |
| 2022-09-09 | $30.44 | $30.44 | 429,200 | — | — |
| 2022-09-08 | $29.56 | $29.56 | 469,000 | — | — |
| 2022-09-07 | $29.67 | $29.67 | 724,500 | — | — |
| 2022-09-06 | $29.57 | $29.57 | 643,200 | — | — |
| 2022-09-02 | $29.66 | $29.66 | 556,400 | — | — |
| 2022-09-01 | $30.34 | $30.34 | 613,800 | — | — |
| 2022-08-31 | $30.55 | $30.55 | 620,700 | — | — |
| 2022-08-30 | $30.91 | $30.91 | 781,300 | — | — |
| 2022-08-29 | $31.14 | $31.14 | 554,200 | — | — |
| 2022-08-26 | $31.51 | $31.51 | 578,000 | — | — |
| 2022-08-25 | $32.81 | $32.81 | 495,300 | — | — |
| 2022-08-24 | $32.39 | $32.39 | 497,000 | — | — |
| 2022-08-23 | $32.33 | $32.33 | 1,179,300 | — | — |
| 2022-08-22 | $32.03 | $32.03 | 576,400 | — | — |
| 2022-08-19 | $32.82 | $32.82 | 499,900 | — | — |
| 2022-08-18 | $33.50 | $33.50 | 454,400 | — | — |
| 2022-08-17 | $33.20 | $33.20 | 504,700 | — | — |
| 2022-08-16 | $33.59 | $33.59 | 915,700 | — | — |
| 2022-08-15 | $33.81 | $33.81 | 561,300 | — | — |
| 2022-08-12 | $34.17 | $34.17 | 451,300 | — | — |
| 2022-08-11 | $33.67 | $33.67 | 421,800 | — | — |
| 2022-08-10 | $33.54 | $33.54 | 492,400 | — | — |
| 2022-08-09 | $33.17 | $33.17 | 641,300 | — | — |
| 2022-08-08 | $33.40 | $33.40 | 525,900 | — | — |
| 2022-08-05 | $33.74 | $33.74 | 335,100 | — | — |
| 2022-08-04 | $33.59 | $33.59 | 516,800 | — | — |
| 2022-08-03 | $33.59 | $33.59 | 756,200 | — | — |
| 2022-08-02 | $32.78 | $32.78 | 665,500 | — | — |
| 2022-08-01 | $32.85 | $32.85 | 704,500 | — | — |
| 2022-07-29 | $32.62 | $32.62 | 1,026,700 | — | — |
| 2022-07-28 | $32.50 | $32.50 | 1,040,500 | — | — |
| 2022-07-27 | $33.30 | $33.30 | 1,122,100 | — | — |
| 2022-07-26 | $32.47 | $32.47 | 777,000 | — | — |
| 2022-07-25 | $34.35 | $34.35 | 610,500 | — | — |
| 2022-07-22 | $33.88 | $33.88 | 950,500 | — | — |
| 2022-07-21 | $34.33 | $34.33 | 966,400 | — | — |
| 2022-07-20 | $34.29 | $34.29 | 1,052,800 | — | — |
| 2022-07-19 | $34.25 | $34.25 | 1,211,800 | — | — |
| 2022-07-18 | $35.43 | $35.43 | 375,700 | — | — |
| 2022-07-15 | $35.41 | $35.41 | 462,900 | — | — |
| 2022-07-14 | $35.07 | $35.07 | 442,600 | — | — |
| 2022-07-13 | $35.50 | $35.50 | 396,600 | — | — |
| 2022-07-12 | $35.91 | $35.91 | 680,700 | — | — |
| 2022-07-11 | $36.57 | $36.57 | 337,300 | — | — |
| 2022-07-08 | $37.03 | $37.03 | 559,800 | — | — |
| 2022-07-07 | $38.15 | $38.15 | 463,300 | — | — |
| 2022-07-06 | $37.77 | $37.77 | 437,000 | — | — |
| 2022-07-05 | $37.55 | $37.55 | 828,700 | — | — |
| 2022-07-01 | $38.82 | $38.82 | 929,700 | — | — |
| 2022-06-30 | $37.77 | $37.77 | 1,934,300 | — | — |
| 2022-06-29 | $41.20 | $41.20 | 790,400 | — | — |
| 2022-06-28 | $40.39 | $40.39 | 672,800 | — | — |
| 2022-06-27 | $41.55 | $41.55 | 967,300 | — | — |
| 2022-06-24 | $38.80 | $38.80 | 2,551,300 | — | — |
| 2022-06-23 | $38.48 | $38.48 | 899,800 | — | — |
| 2022-06-22 | $36.85 | $36.85 | 512,100 | — | — |
| 2022-06-21 | $37.31 | $37.31 | 527,600 | — | — |
| 2022-06-17 | $37.02 | $37.02 | 1,557,600 | — | — |
| 2022-06-16 | $36.40 | $36.40 | 586,100 | — | — |
| 2022-06-15 | $37.55 | $37.55 | 410,800 | — | — |
| 2022-06-14 | $37.13 | $37.13 | 537,900 | — | — |
| 2022-06-13 | $37.13 | $37.13 | 566,600 | — | — |
| 2022-06-10 | $38.57 | $38.57 | 456,100 | — | — |
| 2022-06-09 | $37.97 | $37.97 | 251,800 | — | — |
| 2022-06-08 | $38.50 | $38.50 | 267,200 | — | — |
| 2022-06-07 | $39.09 | $39.09 | 335,600 | — | — |
| 2022-06-06 | $38.84 | $38.84 | 384,300 | — | — |
| 2022-06-03 | $38.80 | $38.80 | 307,600 | — | — |
| 2022-06-02 | $39.85 | $39.85 | 570,800 | — | — |
| 2022-06-01 | $39.47 | $39.47 | 414,200 | — | — |
| 2022-05-31 | $39.96 | $39.96 | 591,000 | — | — |
| 2022-05-27 | $41.01 | $41.01 | 314,300 | — | — |
| 2022-05-26 | $39.74 | $39.74 | 461,500 | — | — |
| 2022-05-25 | $39.06 | $39.06 | 358,600 | — | — |
| 2022-05-24 | $37.91 | $37.91 | 275,300 | — | — |
| 2022-05-23 | $38.40 | $38.40 | 379,100 | — | — |
| 2022-05-20 | $37.65 | $37.65 | 440,000 | — | — |
| 2022-05-19 | $37.51 | $37.51 | 795,500 | — | — |
| 2022-05-18 | $37.54 | $37.54 | 892,300 | — | — |
| 2022-05-17 | $40.13 | $40.13 | 885,100 | — | — |
| 2022-05-16 | $38.88 | $38.88 | 893,900 | — | — |
| 2022-05-13 | $39.22 | $39.22 | 523,100 | — | — |
| 2022-05-12 | $36.62 | $36.62 | 583,500 | — | — |
| 2022-05-11 | $36.25 | $36.25 | 818,400 | — | — |
| 2022-05-10 | $36.61 | $36.61 | 1,052,300 | — | — |
| 2022-05-09 | $37.04 | $37.04 | 831,500 | — | — |
| 2022-05-06 | $38.32 | $38.32 | 954,300 | — | — |
| 2022-05-05 | $38.32 | $38.32 | 515,100 | — | — |
| 2022-05-04 | $40.25 | $40.25 | 647,100 | — | — |
| 2022-05-03 | $40.05 | $40.05 | 674,400 | — | — |
| 2022-05-02 | $40.30 | $40.30 | 919,200 | — | — |
| 2022-04-29 | $41.65 | $41.65 | 503,200 | — | — |
| 2022-04-28 | $42.14 | $42.14 | 322,100 | — | — |
| 2022-04-27 | $41.36 | $41.36 | 544,400 | — | — |
| 2022-04-26 | $41.51 | $41.51 | 551,900 | — | — |
| 2022-04-25 | $43.15 | $43.15 | 659,500 | — | — |
| 2022-04-22 | $42.25 | $42.25 | 923,600 | — | — |
| 2022-04-21 | $43.19 | $43.19 | 742,500 | — | — |
| 2022-04-20 | $44.32 | $44.32 | 732,300 | — | — |
| 2022-04-19 | $44.57 | $44.57 | 1,464,000 | — | — |
| 2022-04-18 | $43.14 | $43.14 | 811,100 | — | — |
| 2022-04-14 | $43.47 | $43.47 | 1,162,300 | — | — |
| 2022-04-13 | $42.09 | $42.09 | 607,200 | — | — |
| 2022-04-12 | $41.40 | $41.40 | 708,200 | — | — |
| 2022-04-11 | $40.82 | $40.82 | 761,400 | — | — |
| 2022-04-08 | $41.77 | $41.77 | 919,100 | — | — |
| 2022-04-07 | $42.29 | $42.29 | 1,475,900 | — | — |
| 2022-04-06 | $40.21 | $40.21 | 1,453,600 | — | — |
| 2022-04-05 | $38.40 | $38.40 | 858,200 | — | — |
| 2022-04-04 | $39.83 | $39.83 | 815,000 | — | — |
| 2022-04-01 | $39.04 | $39.04 | 568,700 | — | — |
| 2022-03-31 | $37.95 | $37.95 | 549,500 | — | — |
| 2022-03-30 | $38.30 | $38.30 | 319,700 | — | — |
| 2022-03-29 | $38.52 | $38.52 | 465,800 | — | — |
| 2022-03-28 | $37.25 | $37.25 | 332,700 | — | — |
| 2022-03-25 | $36.68 | $36.68 | 331,000 | — | — |
| 2022-03-24 | $36.78 | $36.78 | 324,100 | — | — |
| 2022-03-23 | $36.26 | $36.26 | 340,300 | — | — |
| 2022-03-22 | $36.98 | $36.98 | 637,600 | — | — |
| 2022-03-21 | $37.02 | $37.02 | 409,600 | — | — |
| 2022-03-18 | $37.26 | $37.26 | 779,300 | — | — |
| 2022-03-17 | $36.18 | $36.18 | 482,300 | — | — |
| 2022-03-16 | $35.98 | $35.98 | 531,200 | — | — |
| 2022-03-15 | $36.12 | $36.12 | 616,900 | — | — |
| 2022-03-14 | $35.02 | $35.02 | 565,700 | — | — |
| 2022-03-11 | $36.73 | $36.73 | 520,200 | — | — |
| 2022-03-10 | $37.20 | $37.20 | 413,800 | — | — |
| 2022-03-09 | $38.05 | $38.05 | 912,200 | — | — |
| 2022-03-08 | $36.80 | $36.80 | 877,600 | — | — |
| 2022-03-07 | $36.91 | $36.91 | 1,172,500 | — | — |
| 2022-03-04 | $38.88 | $38.88 | 693,400 | — | — |
| 2022-03-03 | $39.31 | $39.31 | 471,900 | — | — |
| 2022-03-02 | $39.45 | $39.45 | 449,300 | — | — |
| 2022-03-01 | $39.62 | $39.62 | 653,100 | — | — |
| 2022-02-28 | $39.63 | $39.63 | 530,500 | — | — |
| 2022-02-25 | $38.99 | $38.99 | 650,100 | — | — |
| 2022-02-24 | $37.58 | $37.58 | 635,900 | — | — |
| 2022-02-23 | $37.81 | $37.81 | 351,300 | — | — |
| 2022-02-22 | $37.87 | $37.87 | 323,900 | — | — |
| 2022-02-18 | $37.98 | $37.98 | 498,000 | — | — |
| 2022-02-17 | $38.75 | $38.75 | 363,000 | — | — |
| 2022-02-16 | $39.61 | $39.61 | 561,800 | — | — |
| 2022-02-15 | $38.80 | $38.80 | 547,100 | — | — |
| 2022-02-14 | $37.25 | $37.25 | 596,800 | — | — |
| 2022-02-11 | $36.19 | $36.19 | 418,800 | — | — |
| 2022-02-10 | $36.13 | $36.13 | 716,100 | — | — |
| 2022-02-09 | $36.10 | $36.10 | 436,700 | — | — |
| 2022-02-08 | $35.87 | $35.87 | 407,100 | — | — |
| 2022-02-07 | $35.64 | $35.64 | 317,000 | — | — |
| 2022-02-04 | $35.54 | $35.54 | 332,600 | — | — |
| 2022-02-03 | $35.39 | $35.39 | 320,100 | — | — |
| 2022-02-02 | $35.91 | $35.91 | 529,300 | — | — |
| 2022-02-01 | $35.94 | $35.94 | 426,400 | — | — |
| 2022-01-31 | $35.23 | $35.23 | 449,200 | — | — |
| 2022-01-28 | $34.33 | $34.33 | 540,100 | — | — |
| 2022-01-27 | $33.87 | $33.87 | 753,200 | — | — |
| 2022-01-26 | $33.81 | $33.81 | 617,700 | — | — |
| 2022-01-25 | $34.50 | $34.50 | 659,900 | — | — |
| 2022-01-24 | $35.94 | $35.94 | 698,600 | — | — |
| 2022-01-21 | $35.43 | $35.43 | 627,500 | — | — |
| 2022-01-20 | $36.45 | $36.45 | 429,800 | — | — |
| 2022-01-19 | $36.67 | $36.67 | 546,800 | — | — |
| 2022-01-18 | $36.90 | $36.90 | 691,000 | — | — |
| 2022-01-14 | $39.15 | $39.15 | 572,600 | — | — |
| 2022-01-13 | $38.50 | $38.50 | 468,700 | — | — |
| 2022-01-12 | $38.52 | $38.52 | 898,000 | — | — |
| 2022-01-11 | $39.04 | $39.04 | 561,400 | — | — |
| 2022-01-10 | $37.67 | $37.67 | 996,100 | — | — |
| 2022-01-07 | $39.31 | $39.31 | 640,700 | — | — |
| 2022-01-06 | $38.98 | $38.98 | 954,100 | — | — |
| 2022-01-05 | $38.89 | $38.89 | 1,621,500 | — | — |
| 2022-01-04 | $42.35 | $42.35 | 929,300 | — | — |
| 2022-01-03 | $42.08 | $42.08 | 595,400 | — | — |