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
- 2011-04-15 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 | $32.31 | $62.82 | 748,000 | — | — |
| 2022-12-29 | $32.92 | $64.00 | 758,800 | — | — |
| 2022-12-28 | $32.25 | $62.46 | 760,000 | — | — |
| 2022-12-27 | $33.09 | $64.09 | 764,900 | — | — |
| 2022-12-23 | $32.90 | $63.72 | 639,300 | — | — |
| 2022-12-22 | $32.62 | $63.18 | 789,600 | — | — |
| 2022-12-21 | $32.61 | $63.16 | 810,200 | — | — |
| 2022-12-20 | $32.06 | $62.10 | 847,100 | — | — |
| 2022-12-19 | $32.35 | $62.66 | 922,200 | — | — |
| 2022-12-16 | $32.50 | $62.95 | 1,829,400 | — | — |
| 2022-12-15 | $33.37 | $64.63 | 699,600 | — | — |
| 2022-12-14 | $34.07 | $65.99 | 1,389,000 | — | — |
| 2022-12-13 | $33.98 | $65.81 | 1,324,900 | — | — |
| 2022-12-12 | $33.38 | $64.65 | 1,295,100 | — | — |
| 2022-12-09 | $33.14 | $64.19 | 716,500 | — | — |
| 2022-12-08 | $33.08 | $64.07 | 833,200 | — | — |
| 2022-12-07 | $32.59 | $63.12 | 888,500 | — | — |
| 2022-12-06 | $32.04 | $62.06 | 705,200 | — | — |
| 2022-12-05 | $32.34 | $62.64 | 565,000 | — | — |
| 2022-12-02 | $33.06 | $64.03 | 689,400 | — | — |
| 2022-12-01 | $32.92 | $63.76 | 899,000 | — | — |
| 2022-11-30 | $32.91 | $63.74 | 1,098,700 | — | — |
| 2022-11-29 | $31.91 | $61.81 | 1,093,500 | — | — |
| 2022-11-28 | $31.38 | $60.54 | 1,326,700 | — | — |
| 2022-11-25 | $32.74 | $63.17 | 414,700 | — | — |
| 2022-11-23 | $32.69 | $63.07 | 909,400 | — | — |
| 2022-11-22 | $32.69 | $63.07 | 991,500 | — | — |
| 2022-11-21 | $32.78 | $63.24 | 571,600 | — | — |
| 2022-11-18 | $32.76 | $63.20 | 881,100 | — | — |
| 2022-11-17 | $32.25 | $62.22 | 799,900 | — | — |
| 2022-11-16 | $32.69 | $63.07 | 1,022,500 | — | — |
| 2022-11-15 | $32.68 | $63.05 | 1,971,900 | — | — |
| 2022-11-14 | $32.50 | $62.70 | 1,031,200 | — | — |
| 2022-11-11 | $32.94 | $63.55 | 1,383,400 | — | — |
| 2022-11-10 | $33.82 | $65.25 | 2,402,300 | — | — |
| 2022-11-09 | $31.02 | $59.85 | 1,779,300 | — | — |
| 2022-11-08 | $31.64 | $61.04 | 1,981,700 | — | — |
| 2022-11-07 | $31.80 | $61.35 | 1,263,500 | — | — |
| 2022-11-04 | $31.67 | $61.10 | 1,544,000 | — | — |
| 2022-11-03 | $31.34 | $60.47 | 1,593,400 | — | — |
| 2022-11-02 | $31.51 | $60.79 | 2,431,800 | — | — |
| 2022-11-01 | $31.82 | $61.39 | 1,205,200 | — | — |
| 2022-10-31 | $31.59 | $60.95 | 1,650,800 | — | — |
| 2022-10-28 | $31.67 | $61.10 | 2,796,900 | — | — |
| 2022-10-27 | $30.61 | $58.82 | 2,312,800 | — | — |
| 2022-10-26 | $30.11 | $57.86 | 1,698,600 | — | — |
| 2022-10-25 | $29.85 | $57.36 | 1,315,900 | — | — |
| 2022-10-24 | $28.51 | $54.79 | 2,032,600 | — | — |
| 2022-10-21 | $28.36 | $54.50 | 2,974,200 | — | — |
| 2022-10-20 | $28.07 | $53.94 | 964,000 | — | — |
| 2022-10-19 | $28.19 | $54.17 | 1,057,800 | — | — |
| 2022-10-18 | $29.07 | $55.86 | 1,153,800 | — | — |
| 2022-10-17 | $29.21 | $56.13 | 1,565,600 | — | — |
| 2022-10-14 | $27.70 | $53.23 | 1,768,300 | — | — |
| 2022-10-13 | $28.52 | $54.81 | 2,110,500 | — | — |
| 2022-10-12 | $27.80 | $53.42 | 1,518,300 | — | — |
| 2022-10-11 | $27.37 | $52.60 | 1,496,200 | — | — |
| 2022-10-10 | $26.85 | $51.60 | 1,348,300 | — | — |
| 2022-10-07 | $27.37 | $52.60 | 1,437,900 | — | — |
| 2022-10-06 | $28.06 | $53.92 | 1,280,400 | — | — |
| 2022-10-05 | $28.71 | $55.17 | 1,604,400 | — | — |
| 2022-10-04 | $29.38 | $56.46 | 1,624,400 | — | — |
| 2022-10-03 | $29.18 | $56.07 | 1,441,100 | — | — |
| 2022-09-30 | $28.43 | $54.63 | 1,817,800 | — | — |
| 2022-09-29 | $28.21 | $54.21 | 1,417,600 | — | — |
| 2022-09-28 | $28.99 | $55.47 | 1,529,300 | — | — |
| 2022-09-27 | $28.41 | $54.36 | 1,783,700 | — | — |
| 2022-09-26 | $28.97 | $55.44 | 1,706,300 | — | — |
| 2022-09-23 | $29.58 | $56.60 | 1,294,700 | — | — |
| 2022-09-22 | $29.74 | $56.91 | 1,263,600 | — | — |
| 2022-09-21 | $30.17 | $57.73 | 1,498,300 | — | — |
| 2022-09-20 | $30.64 | $58.63 | 2,006,900 | — | — |
| 2022-09-19 | $31.04 | $59.40 | 1,654,200 | — | — |
| 2022-09-16 | $30.96 | $59.24 | 2,887,700 | — | — |
| 2022-09-15 | $31.03 | $59.38 | 3,006,800 | — | — |
| 2022-09-14 | $30.75 | $58.84 | 1,757,500 | — | — |
| 2022-09-13 | $31.03 | $59.38 | 1,547,200 | — | — |
| 2022-09-12 | $32.53 | $62.25 | 1,149,600 | — | — |
| 2022-09-09 | $31.90 | $61.04 | 792,800 | — | — |
| 2022-09-08 | $31.23 | $59.76 | 808,400 | — | — |
| 2022-09-07 | $31.20 | $59.70 | 725,600 | — | — |
| 2022-09-06 | $30.61 | $58.57 | 746,700 | — | — |
| 2022-09-02 | $30.25 | $57.88 | 961,600 | — | — |
| 2022-09-01 | $30.72 | $58.78 | 825,600 | — | — |
| 2022-08-31 | $30.80 | $58.94 | 1,152,600 | — | — |
| 2022-08-30 | $31.26 | $59.82 | 1,286,100 | — | — |
| 2022-08-29 | $31.91 | $60.83 | 1,318,100 | — | — |
| 2022-08-26 | $31.97 | $60.94 | 1,064,100 | — | — |
| 2022-08-25 | $32.80 | $62.52 | 616,800 | — | — |
| 2022-08-24 | $32.49 | $61.93 | 1,089,400 | — | — |
| 2022-08-23 | $32.36 | $61.69 | 752,100 | — | — |
| 2022-08-22 | $32.92 | $62.75 | 837,500 | — | — |
| 2022-08-19 | $33.70 | $64.24 | 728,600 | — | — |
| 2022-08-18 | $34.11 | $65.02 | 1,576,900 | — | — |
| 2022-08-17 | $34.88 | $66.49 | 1,310,500 | — | — |
| 2022-08-16 | $35.14 | $66.99 | 1,733,700 | — | — |
| 2022-08-15 | $35.03 | $66.78 | 1,205,000 | — | — |
| 2022-08-12 | $34.71 | $66.17 | 1,209,000 | — | — |
| 2022-08-11 | $33.75 | $64.34 | 781,100 | — | — |
| 2022-08-10 | $33.58 | $64.01 | 849,000 | — | — |
| 2022-08-09 | $33.01 | $62.92 | 844,400 | — | — |
| 2022-08-08 | $32.99 | $62.89 | 1,029,300 | — | — |
| 2022-08-05 | $32.73 | $62.39 | 999,000 | — | — |
| 2022-08-04 | $33.07 | $63.04 | 1,465,600 | — | — |
| 2022-08-03 | $33.00 | $62.91 | 1,450,700 | — | — |
| 2022-08-02 | $32.74 | $62.41 | 1,891,400 | — | — |
| 2022-08-01 | $32.68 | $62.30 | 1,758,100 | — | — |
| 2022-07-29 | $32.78 | $62.49 | 1,600,900 | — | — |
| 2022-07-28 | $32.03 | $61.06 | 1,445,300 | — | — |
| 2022-07-27 | $31.64 | $60.08 | 1,117,000 | — | — |
| 2022-07-26 | $31.56 | $59.93 | 894,500 | — | — |
| 2022-07-25 | $31.46 | $59.74 | 1,158,600 | — | — |
| 2022-07-22 | $31.23 | $59.30 | 815,700 | — | — |
| 2022-07-21 | $31.18 | $59.21 | 1,385,200 | — | — |
| 2022-07-20 | $31.11 | $59.07 | 967,900 | — | — |
| 2022-07-19 | $31.11 | $59.07 | 1,705,500 | — | — |
| 2022-07-18 | $29.53 | $56.07 | 1,322,500 | — | — |
| 2022-07-15 | $29.82 | $56.62 | 1,240,100 | — | — |
| 2022-07-14 | $29.58 | $56.17 | 1,100,700 | — | — |
| 2022-07-13 | $30.05 | $57.06 | 1,209,200 | — | — |
| 2022-07-12 | $29.89 | $56.76 | 1,388,700 | — | — |
| 2022-07-11 | $30.16 | $57.27 | 1,121,100 | — | — |
| 2022-07-08 | $30.56 | $58.03 | 1,166,300 | — | — |
| 2022-07-07 | $31.06 | $58.98 | 928,100 | — | — |
| 2022-07-06 | $31.16 | $59.17 | 1,719,600 | — | — |
| 2022-07-05 | $31.19 | $59.23 | 1,038,600 | — | — |
| 2022-07-01 | $31.44 | $59.70 | 1,118,100 | — | — |
| 2022-06-30 | $30.88 | $58.64 | 2,267,400 | — | — |
| 2022-06-29 | $31.35 | $59.53 | 915,500 | — | — |
| 2022-06-28 | $31.73 | $60.02 | 1,286,100 | — | — |
| 2022-06-27 | $31.98 | $60.49 | 1,010,500 | — | — |
| 2022-06-24 | $32.19 | $60.89 | 2,172,400 | — | — |
| 2022-06-23 | $31.04 | $58.71 | 1,207,900 | — | — |
| 2022-06-22 | $30.41 | $57.52 | 1,167,700 | — | — |
| 2022-06-21 | $30.56 | $57.81 | 1,127,300 | — | — |
| 2022-06-17 | $30.34 | $57.39 | 2,028,300 | — | — |
| 2022-06-16 | $30.33 | $57.37 | 968,300 | — | — |
| 2022-06-15 | $31.16 | $58.94 | 1,492,500 | — | — |
| 2022-06-14 | $30.41 | $57.52 | 1,160,700 | — | — |
| 2022-06-13 | $30.78 | $58.22 | 1,587,300 | — | — |
| 2022-06-10 | $32.09 | $60.70 | 1,028,900 | — | — |
| 2022-06-09 | $32.82 | $62.08 | 1,267,900 | — | — |
| 2022-06-08 | $33.25 | $62.90 | 1,082,700 | — | — |
| 2022-06-07 | $34.62 | $65.49 | 1,696,300 | — | — |
| 2022-06-06 | $33.73 | $63.80 | 2,147,300 | — | — |
| 2022-06-03 | $33.07 | $62.55 | 799,200 | — | — |
| 2022-06-02 | $33.77 | $63.88 | 1,231,200 | — | — |
| 2022-06-01 | $33.37 | $63.12 | 1,068,400 | — | — |
| 2022-05-31 | $33.30 | $62.99 | 1,511,600 | — | — |
| 2022-05-27 | $33.28 | $62.95 | 1,868,900 | — | — |
| 2022-05-26 | $32.80 | $61.81 | 2,033,000 | — | — |
| 2022-05-25 | $32.61 | $61.46 | 987,100 | — | — |
| 2022-05-24 | $32.50 | $61.25 | 1,277,400 | — | — |
| 2022-05-23 | $32.45 | $61.15 | 1,287,500 | — | — |
| 2022-05-20 | $32.35 | $60.97 | 1,364,300 | — | — |
| 2022-05-19 | $32.25 | $60.78 | 2,411,500 | — | — |
| 2022-05-18 | $32.45 | $61.15 | 1,546,900 | — | — |
| 2022-05-17 | $34.46 | $64.94 | 1,343,100 | — | — |
| 2022-05-16 | $34.53 | $65.07 | 1,119,800 | — | — |
| 2022-05-13 | $34.46 | $64.94 | 1,984,400 | — | — |
| 2022-05-12 | $33.92 | $63.92 | 2,298,700 | — | — |
| 2022-05-11 | $33.94 | $63.96 | 1,963,900 | — | — |
| 2022-05-10 | $34.25 | $64.55 | 2,444,100 | — | — |
| 2022-05-09 | $34.12 | $64.30 | 1,555,000 | — | — |
| 2022-05-06 | $34.93 | $65.83 | 1,730,400 | — | — |
| 2022-05-05 | $35.71 | $67.30 | 1,338,800 | — | — |
| 2022-05-04 | $37.18 | $70.07 | 2,052,800 | — | — |
| 2022-05-03 | $37.22 | $70.14 | 1,785,800 | — | — |
| 2022-05-02 | $36.56 | $68.90 | 2,240,900 | — | — |
| 2022-04-29 | $37.32 | $70.33 | 2,363,700 | — | — |
| 2022-04-28 | $40.43 | $76.19 | 1,000,200 | — | — |
| 2022-04-27 | $39.71 | $74.61 | 1,277,200 | — | — |
| 2022-04-26 | $39.65 | $74.49 | 939,900 | — | — |
| 2022-04-25 | $40.58 | $76.24 | 1,052,000 | — | — |
| 2022-04-22 | $40.77 | $76.60 | 752,600 | — | — |
| 2022-04-21 | $41.35 | $77.69 | 934,400 | — | — |
| 2022-04-20 | $42.15 | $79.19 | 1,195,900 | — | — |
| 2022-04-19 | $41.22 | $77.44 | 806,500 | — | — |
| 2022-04-18 | $39.90 | $74.96 | 1,043,400 | — | — |
| 2022-04-14 | $39.91 | $74.98 | 795,200 | — | — |
| 2022-04-13 | $40.37 | $75.85 | 925,400 | — | — |
| 2022-04-12 | $39.69 | $74.57 | 1,094,000 | — | — |
| 2022-04-11 | $39.97 | $75.09 | 1,181,400 | — | — |
| 2022-04-08 | $41.15 | $77.31 | 1,249,400 | — | — |
| 2022-04-07 | $41.54 | $78.04 | 657,400 | — | — |
| 2022-04-06 | $41.75 | $78.44 | 891,600 | — | — |
| 2022-04-05 | $41.26 | $77.52 | 827,000 | — | — |
| 2022-04-04 | $41.67 | $78.29 | 940,100 | — | — |
| 2022-04-01 | $42.22 | $79.32 | 908,600 | — | — |
| 2022-03-31 | $41.35 | $77.69 | 984,300 | — | — |
| 2022-03-30 | $42.16 | $79.21 | 875,000 | — | — |
| 2022-03-29 | $42.23 | $79.11 | 922,400 | — | — |
| 2022-03-28 | $40.96 | $76.73 | 698,000 | — | — |
| 2022-03-25 | $40.49 | $75.85 | 1,277,700 | — | — |
| 2022-03-24 | $40.51 | $75.89 | 894,400 | — | — |
| 2022-03-23 | $40.37 | $75.63 | 631,000 | — | — |
| 2022-03-22 | $41.03 | $76.86 | 713,600 | — | — |
| 2022-03-21 | $40.92 | $76.66 | 572,000 | — | — |
| 2022-03-18 | $41.14 | $77.07 | 1,620,500 | — | — |
| 2022-03-17 | $40.84 | $76.51 | 964,700 | — | — |
| 2022-03-16 | $39.91 | $74.76 | 826,800 | — | — |
| 2022-03-15 | $39.65 | $74.28 | 656,700 | — | — |
| 2022-03-14 | $39.58 | $74.15 | 775,800 | — | — |
| 2022-03-11 | $39.52 | $74.03 | 680,300 | — | — |
| 2022-03-10 | $39.61 | $74.20 | 598,000 | — | — |
| 2022-03-09 | $39.50 | $74.00 | 948,700 | — | — |
| 2022-03-08 | $39.10 | $73.25 | 943,600 | — | — |
| 2022-03-07 | $39.15 | $73.34 | 945,600 | — | — |
| 2022-03-04 | $40.04 | $75.01 | 978,800 | — | — |
| 2022-03-03 | $39.95 | $74.84 | 1,015,800 | — | — |
| 2022-03-02 | $39.26 | $73.55 | 1,464,100 | — | — |
| 2022-03-01 | $38.23 | $71.62 | 1,645,900 | — | — |
| 2022-02-28 | $38.96 | $72.98 | 2,337,600 | — | — |
| 2022-02-25 | $39.62 | $74.22 | 1,049,800 | — | — |
| 2022-02-24 | $38.78 | $72.42 | 1,362,700 | — | — |
| 2022-02-23 | $38.14 | $71.22 | 1,059,500 | — | — |
| 2022-02-22 | $38.61 | $72.10 | 1,065,600 | — | — |
| 2022-02-18 | $38.96 | $72.76 | 1,086,000 | — | — |
| 2022-02-17 | $39.30 | $73.39 | 1,229,700 | — | — |
| 2022-02-16 | $39.78 | $74.29 | 936,000 | — | — |
| 2022-02-15 | $39.89 | $74.49 | 1,111,000 | — | — |
| 2022-02-14 | $40.13 | $74.94 | 1,182,300 | — | — |
| 2022-02-11 | $40.37 | $75.39 | 1,466,400 | — | — |
| 2022-02-10 | $40.14 | $74.96 | 1,221,800 | — | — |
| 2022-02-09 | $41.67 | $77.82 | 910,100 | — | — |
| 2022-02-08 | $41.07 | $76.70 | 796,300 | — | — |
| 2022-02-07 | $41.36 | $77.24 | 751,100 | — | — |
| 2022-02-04 | $41.90 | $78.25 | 924,500 | — | — |
| 2022-02-03 | $42.58 | $79.52 | 1,013,800 | — | — |
| 2022-02-02 | $42.87 | $80.06 | 961,300 | — | — |
| 2022-02-01 | $42.22 | $78.84 | 903,700 | — | — |
| 2022-01-31 | $42.73 | $79.80 | 1,587,400 | — | — |
| 2022-01-28 | $41.71 | $77.89 | 1,302,700 | — | — |
| 2022-01-27 | $40.26 | $74.96 | 982,800 | — | — |
| 2022-01-26 | $40.75 | $75.87 | 1,033,000 | — | — |
| 2022-01-25 | $41.27 | $76.84 | 1,124,400 | — | — |
| 2022-01-24 | $41.74 | $77.71 | 1,621,000 | — | — |
| 2022-01-21 | $42.25 | $78.66 | 1,562,900 | — | — |
| 2022-01-20 | $42.00 | $78.19 | 953,500 | — | — |
| 2022-01-19 | $42.75 | $79.59 | 954,700 | — | — |
| 2022-01-18 | $42.84 | $79.76 | 1,027,900 | — | — |
| 2022-01-14 | $43.59 | $81.15 | 1,106,700 | — | — |
| 2022-01-13 | $43.95 | $81.83 | 1,234,400 | — | — |
| 2022-01-12 | $44.41 | $82.68 | 897,100 | — | — |
| 2022-01-11 | $44.51 | $82.87 | 1,254,200 | — | — |
| 2022-01-10 | $44.19 | $82.27 | 1,057,300 | — | — |
| 2022-01-07 | $44.78 | $83.37 | 1,085,800 | — | — |
| 2022-01-06 | $45.31 | $84.36 | 861,700 | — | — |
| 2022-01-05 | $45.35 | $84.43 | 806,700 | — | — |
| 2022-01-04 | $46.22 | $86.05 | 830,900 | — | — |
| 2022-01-03 | $47.00 | $87.50 | 1,437,200 | — | — |