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
- 2012-09-20 to 2026-09-09
- 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 | $43.10 | $105.71 | 185,900 | — | — |
| 2022-12-29 | $43.08 | $105.66 | 182,300 | — | — |
| 2022-12-28 | $43.02 | $105.51 | 209,800 | — | — |
| 2022-12-27 | $42.98 | $105.42 | 251,600 | — | — |
| 2022-12-23 | $43.22 | $106.01 | 222,200 | — | — |
| 2022-12-22 | $42.10 | $103.26 | 163,200 | — | — |
| 2022-12-21 | $42.43 | $104.07 | 158,400 | — | — |
| 2022-12-20 | $42.29 | $103.72 | 170,100 | — | — |
| 2022-12-19 | $42.02 | $103.06 | 420,800 | — | — |
| 2022-12-16 | $42.85 | $105.10 | 2,425,100 | — | — |
| 2022-12-15 | $43.82 | $107.48 | 456,700 | — | — |
| 2022-12-14 | $43.79 | $107.40 | 471,100 | — | — |
| 2022-12-13 | $44.19 | $108.38 | 747,400 | — | — |
| 2022-12-12 | $43.80 | $107.43 | 510,500 | — | — |
| 2022-12-09 | $43.39 | $106.42 | 549,000 | — | — |
| 2022-12-08 | $42.96 | $105.37 | 173,600 | — | — |
| 2022-12-07 | $43.42 | $106.50 | 228,900 | — | — |
| 2022-12-06 | $42.75 | $104.85 | 262,400 | — | — |
| 2022-12-05 | $41.97 | $102.94 | 203,600 | — | — |
| 2022-12-02 | $42.84 | $105.07 | 99,500 | — | — |
| 2022-12-01 | $42.51 | $104.26 | 88,600 | — | — |
| 2022-11-30 | $42.94 | $105.32 | 116,800 | — | — |
| 2022-11-29 | $42.76 | $104.88 | 82,800 | — | — |
| 2022-11-28 | $42.03 | $103.09 | 187,100 | — | — |
| 2022-11-25 | $43.15 | $105.83 | 51,400 | — | — |
| 2022-11-23 | $43.17 | $105.88 | 87,100 | — | — |
| 2022-11-22 | $43.48 | $106.64 | 135,000 | — | — |
| 2022-11-21 | $42.85 | $105.10 | 219,200 | — | — |
| 2022-11-18 | $43.32 | $106.25 | 181,500 | — | — |
| 2022-11-17 | $42.79 | $104.95 | 208,000 | — | — |
| 2022-11-16 | $43.31 | $106.23 | 288,800 | — | — |
| 2022-11-15 | $42.74 | $104.83 | 134,900 | — | — |
| 2022-11-14 | $42.91 | $105.25 | 233,800 | — | — |
| 2022-11-11 | $42.46 | $104.14 | 106,900 | — | — |
| 2022-11-10 | $42.75 | $104.85 | 148,700 | — | — |
| 2022-11-09 | $42.40 | $103.99 | 166,200 | — | — |
| 2022-11-08 | $42.93 | $105.29 | 221,800 | — | — |
| 2022-11-07 | $42.39 | $103.97 | 306,400 | — | — |
| 2022-11-04 | $42.96 | $105.37 | 233,100 | — | — |
| 2022-11-03 | $42.56 | $104.39 | 404,900 | — | — |
| 2022-11-02 | $43.74 | $105.25 | 400,700 | — | — |
| 2022-11-01 | $44.85 | $107.93 | 488,100 | — | — |
| 2022-10-31 | $43.91 | $105.66 | 503,900 | — | — |
| 2022-10-28 | $43.42 | $104.48 | 260,400 | — | — |
| 2022-10-27 | $42.40 | $102.03 | 206,500 | — | — |
| 2022-10-26 | $42.14 | $101.40 | 244,500 | — | — |
| 2022-10-25 | $42.10 | $101.31 | 183,500 | — | — |
| 2022-10-24 | $41.38 | $99.58 | 169,800 | — | — |
| 2022-10-21 | $41.52 | $99.91 | 151,400 | — | — |
| 2022-10-20 | $40.99 | $98.64 | 155,500 | — | — |
| 2022-10-19 | $41.26 | $99.29 | 238,100 | — | — |
| 2022-10-18 | $40.70 | $97.94 | 246,700 | — | — |
| 2022-10-17 | $39.68 | $95.48 | 182,900 | — | — |
| 2022-10-14 | $39.63 | $95.36 | 207,000 | — | — |
| 2022-10-13 | $39.41 | $94.84 | 238,300 | — | — |
| 2022-10-12 | $39.10 | $94.09 | 118,800 | — | — |
| 2022-10-11 | $39.05 | $93.97 | 241,000 | — | — |
| 2022-10-10 | $38.97 | $93.78 | 149,100 | — | — |
| 2022-10-07 | $39.15 | $94.21 | 176,200 | — | — |
| 2022-10-06 | $39.18 | $94.28 | 276,600 | — | — |
| 2022-10-05 | $40.33 | $97.05 | 246,600 | — | — |
| 2022-10-04 | $40.00 | $96.26 | 217,700 | — | — |
| 2022-10-03 | $39.41 | $94.84 | 170,400 | — | — |
| 2022-09-30 | $38.97 | $93.78 | 219,100 | — | — |
| 2022-09-29 | $38.50 | $92.65 | 218,400 | — | — |
| 2022-09-28 | $38.42 | $92.45 | 151,900 | — | — |
| 2022-09-27 | $37.10 | $89.28 | 404,100 | — | — |
| 2022-09-26 | $37.28 | $89.71 | 320,100 | — | — |
| 2022-09-23 | $38.82 | $93.42 | 507,700 | — | — |
| 2022-09-22 | $40.00 | $96.26 | 283,400 | — | — |
| 2022-09-21 | $39.04 | $93.94 | 179,700 | — | — |
| 2022-09-20 | $39.75 | $95.65 | 258,600 | — | — |
| 2022-09-19 | $40.14 | $96.59 | 171,400 | — | — |
| 2022-09-16 | $39.97 | $96.18 | 206,800 | — | — |
| 2022-09-15 | $40.11 | $96.52 | 117,900 | — | — |
| 2022-09-14 | $40.15 | $96.62 | 164,900 | — | — |
| 2022-09-13 | $39.57 | $95.22 | 164,100 | — | — |
| 2022-09-12 | $40.44 | $97.31 | 207,800 | — | — |
| 2022-09-09 | $40.16 | $96.64 | 286,200 | — | — |
| 2022-09-08 | $39.63 | $95.36 | 123,400 | — | — |
| 2022-09-07 | $39.67 | $95.46 | 109,800 | — | — |
| 2022-09-06 | $39.28 | $94.52 | 126,300 | — | — |
| 2022-09-02 | $39.60 | $95.29 | 98,500 | — | — |
| 2022-09-01 | $39.25 | $94.45 | 197,800 | — | — |
| 2022-08-31 | $39.68 | $95.48 | 308,600 | — | — |
| 2022-08-30 | $40.18 | $96.69 | 245,600 | — | — |
| 2022-08-29 | $41.51 | $99.89 | 342,600 | — | — |
| 2022-08-26 | $41.29 | $99.36 | 124,200 | — | — |
| 2022-08-25 | $41.85 | $100.71 | 317,800 | — | — |
| 2022-08-24 | $41.58 | $100.06 | 189,300 | — | — |
| 2022-08-23 | $41.32 | $99.43 | 162,800 | — | — |
| 2022-08-22 | $40.68 | $97.89 | 258,600 | — | — |
| 2022-08-19 | $40.80 | $98.18 | 303,000 | — | — |
| 2022-08-18 | $40.50 | $97.46 | 197,600 | — | — |
| 2022-08-17 | $39.63 | $95.36 | 234,100 | — | — |
| 2022-08-16 | $39.31 | $94.59 | 186,200 | — | — |
| 2022-08-15 | $39.51 | $95.08 | 272,000 | — | — |
| 2022-08-12 | $39.88 | $95.97 | 236,500 | — | — |
| 2022-08-11 | $39.65 | $95.41 | 325,700 | — | — |
| 2022-08-10 | $38.68 | $93.08 | 626,600 | — | — |
| 2022-08-09 | $38.55 | $92.77 | 365,500 | — | — |
| 2022-08-08 | $38.85 | $93.49 | 441,800 | — | — |
| 2022-08-05 | $40.20 | $96.74 | 304,800 | — | — |
| 2022-08-04 | $41.09 | $96.89 | 489,700 | — | — |
| 2022-08-03 | $42.22 | $99.55 | 509,000 | — | — |
| 2022-08-02 | $42.28 | $99.70 | 488,400 | — | — |
| 2022-08-01 | $41.99 | $99.01 | 386,900 | — | — |
| 2022-07-29 | $41.36 | $97.53 | 680,100 | — | — |
| 2022-07-28 | $40.41 | $95.29 | 386,000 | — | — |
| 2022-07-27 | $39.61 | $93.40 | 302,600 | — | — |
| 2022-07-26 | $39.33 | $92.74 | 212,100 | — | — |
| 2022-07-25 | $39.07 | $92.13 | 250,600 | — | — |
| 2022-07-22 | $38.37 | $90.48 | 234,100 | — | — |
| 2022-07-21 | $38.70 | $91.25 | 198,900 | — | — |
| 2022-07-20 | $39.06 | $92.10 | 165,000 | — | — |
| 2022-07-19 | $38.59 | $91.00 | 148,800 | — | — |
| 2022-07-18 | $38.30 | $90.31 | 450,500 | — | — |
| 2022-07-15 | $37.47 | $88.35 | 239,700 | — | — |
| 2022-07-14 | $36.86 | $86.92 | 265,800 | — | — |
| 2022-07-13 | $36.93 | $87.08 | 165,400 | — | — |
| 2022-07-12 | $36.54 | $86.16 | 178,700 | — | — |
| 2022-07-11 | $36.26 | $85.50 | 237,400 | — | — |
| 2022-07-08 | $36.66 | $86.44 | 173,400 | — | — |
| 2022-07-07 | $36.61 | $86.33 | 345,600 | — | — |
| 2022-07-06 | $36.12 | $85.17 | 467,000 | — | — |
| 2022-07-05 | $36.72 | $86.59 | 323,700 | — | — |
| 2022-07-01 | $37.65 | $88.78 | 180,200 | — | — |
| 2022-06-30 | $37.25 | $87.84 | 232,000 | — | — |
| 2022-06-29 | $37.73 | $88.97 | 317,900 | — | — |
| 2022-06-28 | $38.34 | $90.41 | 206,900 | — | — |
| 2022-06-27 | $38.08 | $89.79 | 436,100 | — | — |
| 2022-06-24 | $37.30 | $87.95 | 349,200 | — | — |
| 2022-06-23 | $36.23 | $85.43 | 401,700 | — | — |
| 2022-06-22 | $37.25 | $87.84 | 397,100 | — | — |
| 2022-06-21 | $37.05 | $87.36 | 265,000 | — | — |
| 2022-06-17 | $35.61 | $83.97 | 737,800 | — | — |
| 2022-06-16 | $35.83 | $84.49 | 632,400 | — | — |
| 2022-06-15 | $38.01 | $89.63 | 301,700 | — | — |
| 2022-06-14 | $38.60 | $91.02 | 381,600 | — | — |
| 2022-06-13 | $39.31 | $92.69 | 374,600 | — | — |
| 2022-06-10 | $41.36 | $97.53 | 422,100 | — | — |
| 2022-06-09 | $41.94 | $98.89 | 140,900 | — | — |
| 2022-06-08 | $42.73 | $100.76 | 305,000 | — | — |
| 2022-06-07 | $42.60 | $100.45 | 279,100 | — | — |
| 2022-06-06 | $41.91 | $98.82 | 152,600 | — | — |
| 2022-06-03 | $42.35 | $99.86 | 309,400 | — | — |
| 2022-06-02 | $41.76 | $98.47 | 261,600 | — | — |
| 2022-06-01 | $41.36 | $97.53 | 168,300 | — | — |
| 2022-05-31 | $41.24 | $97.24 | 225,400 | — | — |
| 2022-05-27 | $41.70 | $98.33 | 160,500 | — | — |
| 2022-05-26 | $41.01 | $96.70 | 213,400 | — | — |
| 2022-05-25 | $41.16 | $97.06 | 140,800 | — | — |
| 2022-05-24 | $40.42 | $95.31 | 166,000 | — | — |
| 2022-05-23 | $40.37 | $95.19 | 265,800 | — | — |
| 2022-05-20 | $39.88 | $94.04 | 258,900 | — | — |
| 2022-05-19 | $39.77 | $93.78 | 261,700 | — | — |
| 2022-05-18 | $40.24 | $94.89 | 209,500 | — | — |
| 2022-05-17 | $41.46 | $97.76 | 309,900 | — | — |
| 2022-05-16 | $39.91 | $94.11 | 318,500 | — | — |
| 2022-05-13 | $39.48 | $93.09 | 248,300 | — | — |
| 2022-05-12 | $38.92 | $91.77 | 280,200 | — | — |
| 2022-05-11 | $39.21 | $92.46 | 334,200 | — | — |
| 2022-05-10 | $39.51 | $93.16 | 500,800 | — | — |
| 2022-05-09 | $40.25 | $94.91 | 581,100 | — | — |
| 2022-05-06 | $42.74 | $100.78 | 507,800 | — | — |
| 2022-05-05 | $43.70 | $101.10 | 611,900 | — | — |
| 2022-05-04 | $44.35 | $102.60 | 506,200 | — | — |
| 2022-05-03 | $42.91 | $99.27 | 308,700 | — | — |
| 2022-05-02 | $42.09 | $97.37 | 351,800 | — | — |
| 2022-04-29 | $41.83 | $96.77 | 229,200 | — | — |
| 2022-04-28 | $42.81 | $99.04 | 202,900 | — | — |
| 2022-04-27 | $41.56 | $96.15 | 144,300 | — | — |
| 2022-04-26 | $41.40 | $95.78 | 155,100 | — | — |
| 2022-04-25 | $41.67 | $96.40 | 409,600 | — | — |
| 2022-04-22 | $42.15 | $97.51 | 175,700 | — | — |
| 2022-04-21 | $42.11 | $97.42 | 226,600 | — | — |
| 2022-04-20 | $42.90 | $99.25 | 162,300 | — | — |
| 2022-04-19 | $42.93 | $99.32 | 133,300 | — | — |
| 2022-04-18 | $42.29 | $97.84 | 275,900 | — | — |
| 2022-04-14 | $42.94 | $99.34 | 125,100 | — | — |
| 2022-04-13 | $42.87 | $99.18 | 137,500 | — | — |
| 2022-04-12 | $42.62 | $98.60 | 284,700 | — | — |
| 2022-04-11 | $41.79 | $96.68 | 143,300 | — | — |
| 2022-04-08 | $42.00 | $97.16 | 166,100 | — | — |
| 2022-04-07 | $41.52 | $96.05 | 200,200 | — | — |
| 2022-04-06 | $41.26 | $95.45 | 258,400 | — | — |
| 2022-04-05 | $40.87 | $94.55 | 178,800 | — | — |
| 2022-04-04 | $41.45 | $95.89 | 154,600 | — | — |
| 2022-04-01 | $41.23 | $95.38 | 150,700 | — | — |
| 2022-03-31 | $40.84 | $94.48 | 277,300 | — | — |
| 2022-03-30 | $41.71 | $96.49 | 140,200 | — | — |
| 2022-03-29 | $41.53 | $96.08 | 228,000 | — | — |
| 2022-03-28 | $41.28 | $95.50 | 179,800 | — | — |
| 2022-03-25 | $41.58 | $96.19 | 248,600 | — | — |
| 2022-03-24 | $41.22 | $95.36 | 297,400 | — | — |
| 2022-03-23 | $40.87 | $94.55 | 189,500 | — | — |
| 2022-03-22 | $41.27 | $95.48 | 167,400 | — | — |
| 2022-03-21 | $41.16 | $95.22 | 182,000 | — | — |
| 2022-03-18 | $41.21 | $95.34 | 343,600 | — | — |
| 2022-03-17 | $40.63 | $93.99 | 278,400 | — | — |
| 2022-03-16 | $40.02 | $92.58 | 294,700 | — | — |
| 2022-03-15 | $40.18 | $92.95 | 439,400 | — | — |
| 2022-03-14 | $40.13 | $92.84 | 438,100 | — | — |
| 2022-03-11 | $41.48 | $95.96 | 161,400 | — | — |
| 2022-03-10 | $42.08 | $97.35 | 238,800 | — | — |
| 2022-03-09 | $41.81 | $96.72 | 396,500 | — | — |
| 2022-03-08 | $43.01 | $99.50 | 415,600 | — | — |
| 2022-03-07 | $42.10 | $97.40 | 358,900 | — | — |
| 2022-03-04 | $42.62 | $98.60 | 153,800 | — | — |
| 2022-03-03 | $43.04 | $99.57 | 227,800 | — | — |
| 2022-03-02 | $43.12 | $99.76 | 201,300 | — | — |
| 2022-03-01 | $43.08 | $99.66 | 206,300 | — | — |
| 2022-02-28 | $43.15 | $99.82 | 266,100 | — | — |
| 2022-02-25 | $42.21 | $97.65 | 222,800 | — | — |
| 2022-02-24 | $40.89 | $94.60 | 306,800 | — | — |
| 2022-02-23 | $41.27 | $95.48 | 268,100 | — | — |
| 2022-02-22 | $40.74 | $94.25 | 476,900 | — | — |
| 2022-02-18 | $42.26 | $97.77 | 256,900 | — | — |
| 2022-02-17 | $42.13 | $97.46 | 226,400 | — | — |
| 2022-02-16 | $42.34 | $97.95 | 250,700 | — | — |
| 2022-02-15 | $41.90 | $96.93 | 279,000 | — | — |
| 2022-02-14 | $42.06 | $97.30 | 418,900 | — | — |
| 2022-02-11 | $43.50 | $100.63 | 320,400 | — | — |
| 2022-02-10 | $43.46 | $100.54 | 361,900 | — | — |
| 2022-02-09 | $43.54 | $100.73 | 291,000 | — | — |
| 2022-02-08 | $43.54 | $100.73 | 451,300 | — | — |
| 2022-02-07 | $44.03 | $101.86 | 448,400 | — | — |
| 2022-02-04 | $46.12 | $104.78 | 654,600 | — | — |
| 2022-02-03 | $46.11 | $104.76 | 452,900 | — | — |
| 2022-02-02 | $46.65 | $105.99 | 405,500 | — | — |
| 2022-02-01 | $46.70 | $106.10 | 505,900 | — | — |
| 2022-01-31 | $44.93 | $102.08 | 535,100 | — | — |
| 2022-01-28 | $44.21 | $100.45 | 361,900 | — | — |
| 2022-01-27 | $43.85 | $99.63 | 238,400 | — | — |
| 2022-01-26 | $43.90 | $99.74 | 416,100 | — | — |
| 2022-01-25 | $42.92 | $97.51 | 281,900 | — | — |
| 2022-01-24 | $42.02 | $95.47 | 586,600 | — | — |
| 2022-01-21 | $42.96 | $97.61 | 360,300 | — | — |
| 2022-01-20 | $43.46 | $98.74 | 234,800 | — | — |
| 2022-01-19 | $43.60 | $99.06 | 167,700 | — | — |
| 2022-01-18 | $43.69 | $99.26 | 267,900 | — | — |
| 2022-01-14 | $43.26 | $98.29 | 268,500 | — | — |
| 2022-01-13 | $43.84 | $99.60 | 256,400 | — | — |
| 2022-01-12 | $43.70 | $99.29 | 277,900 | — | — |
| 2022-01-11 | $43.16 | $98.06 | 221,000 | — | — |
| 2022-01-10 | $42.61 | $96.81 | 368,300 | — | — |
| 2022-01-07 | $42.22 | $95.92 | 364,700 | — | — |
| 2022-01-06 | $41.72 | $94.79 | 275,400 | — | — |
| 2022-01-05 | $41.29 | $93.81 | 581,900 | — | — |
| 2022-01-04 | $41.59 | $94.49 | 282,300 | — | — |
| 2022-01-03 | $41.10 | $93.38 | 313,800 | — | — |