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
- 2007-10-01 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 | $33.66 | $33.66 | 472,600 | — | — |
| 2022-12-29 | $33.74 | $33.74 | 358,800 | — | — |
| 2022-12-28 | $32.84 | $32.84 | 527,900 | — | — |
| 2022-12-27 | $33.35 | $33.35 | 619,000 | — | — |
| 2022-12-23 | $33.22 | $33.22 | 380,600 | — | — |
| 2022-12-22 | $33.43 | $33.43 | 709,200 | — | — |
| 2022-12-21 | $33.35 | $33.35 | 656,400 | — | — |
| 2022-12-20 | $33.20 | $33.20 | 674,200 | — | — |
| 2022-12-19 | $32.65 | $32.65 | 602,000 | — | — |
| 2022-12-16 | $33.19 | $33.19 | 1,963,800 | — | — |
| 2022-12-15 | $33.33 | $33.33 | 626,700 | — | — |
| 2022-12-14 | $34.77 | $34.77 | 718,700 | — | — |
| 2022-12-13 | $34.83 | $34.83 | 789,300 | — | — |
| 2022-12-12 | $34.04 | $34.04 | 462,900 | — | — |
| 2022-12-09 | $33.70 | $33.70 | 631,900 | — | — |
| 2022-12-08 | $33.89 | $33.89 | 484,200 | — | — |
| 2022-12-07 | $33.04 | $33.04 | 719,200 | — | — |
| 2022-12-06 | $33.76 | $33.76 | 945,900 | — | — |
| 2022-12-05 | $34.19 | $34.19 | 598,900 | — | — |
| 2022-12-02 | $34.78 | $34.78 | 558,200 | — | — |
| 2022-12-01 | $34.75 | $34.75 | 667,800 | — | — |
| 2022-11-30 | $34.15 | $34.15 | 947,200 | — | — |
| 2022-11-29 | $32.95 | $32.95 | 641,300 | — | — |
| 2022-11-28 | $32.83 | $32.83 | 594,800 | — | — |
| 2022-11-25 | $33.42 | $33.42 | 350,900 | — | — |
| 2022-11-23 | $33.21 | $33.21 | 766,500 | — | — |
| 2022-11-22 | $32.89 | $32.89 | 3,080,500 | — | — |
| 2022-11-21 | $32.00 | $32.00 | 800,800 | — | — |
| 2022-11-18 | $31.83 | $31.83 | 1,096,900 | — | — |
| 2022-11-17 | $32.55 | $32.55 | 828,100 | — | — |
| 2022-11-16 | $33.10 | $33.10 | 1,287,800 | — | — |
| 2022-11-15 | $33.99 | $33.99 | 1,649,000 | — | — |
| 2022-11-14 | $32.62 | $32.62 | 2,725,700 | — | — |
| 2022-11-11 | $32.79 | $32.79 | 3,379,000 | — | — |
| 2022-11-10 | $31.21 | $31.21 | 2,709,300 | — | — |
| 2022-11-09 | $29.88 | $29.88 | 1,243,700 | — | — |
| 2022-11-08 | $30.98 | $30.98 | 1,625,000 | — | — |
| 2022-11-07 | $30.04 | $30.04 | 983,400 | — | — |
| 2022-11-04 | $29.55 | $29.55 | 896,100 | — | — |
| 2022-11-03 | $30.02 | $30.02 | 567,100 | — | — |
| 2022-11-02 | $30.63 | $30.63 | 829,700 | — | — |
| 2022-11-01 | $32.08 | $32.08 | 972,500 | — | — |
| 2022-10-31 | $31.59 | $31.59 | 877,900 | — | — |
| 2022-10-28 | $31.63 | $31.63 | 725,000 | — | — |
| 2022-10-27 | $31.48 | $31.48 | 629,600 | — | — |
| 2022-10-26 | $31.59 | $31.59 | 837,300 | — | — |
| 2022-10-25 | $31.65 | $31.65 | 900,600 | — | — |
| 2022-10-24 | $30.87 | $30.87 | 605,200 | — | — |
| 2022-10-21 | $30.75 | $30.75 | 625,000 | — | — |
| 2022-10-20 | $30.26 | $30.26 | 754,900 | — | — |
| 2022-10-19 | $30.13 | $30.13 | 657,400 | — | — |
| 2022-10-18 | $31.01 | $31.01 | 1,270,700 | — | — |
| 2022-10-17 | $30.63 | $30.63 | 1,027,200 | — | — |
| 2022-10-14 | $29.46 | $29.46 | 1,009,000 | — | — |
| 2022-10-13 | $30.13 | $30.13 | 1,053,600 | — | — |
| 2022-10-12 | $29.54 | $29.54 | 1,041,000 | — | — |
| 2022-10-11 | $29.09 | $29.09 | 2,942,100 | — | — |
| 2022-10-10 | $29.71 | $29.71 | 818,300 | — | — |
| 2022-10-07 | $30.05 | $30.05 | 885,000 | — | — |
| 2022-10-06 | $31.36 | $31.36 | 959,100 | — | — |
| 2022-10-05 | $31.90 | $31.90 | 674,200 | — | — |
| 2022-10-04 | $32.02 | $32.02 | 1,239,000 | — | — |
| 2022-10-03 | $31.38 | $31.38 | 2,121,500 | — | — |
| 2022-09-30 | $31.06 | $31.06 | 983,900 | — | — |
| 2022-09-29 | $31.45 | $31.45 | 849,100 | — | — |
| 2022-09-28 | $31.53 | $31.53 | 800,100 | — | — |
| 2022-09-27 | $30.65 | $30.65 | 660,200 | — | — |
| 2022-09-26 | $30.26 | $30.26 | 741,800 | — | — |
| 2022-09-23 | $30.65 | $30.65 | 868,200 | — | — |
| 2022-09-22 | $30.62 | $30.62 | 631,300 | — | — |
| 2022-09-21 | $30.97 | $30.97 | 987,700 | — | — |
| 2022-09-20 | $30.60 | $30.60 | 592,500 | — | — |
| 2022-09-19 | $31.69 | $31.69 | 773,700 | — | — |
| 2022-09-16 | $31.18 | $31.18 | 1,834,400 | — | — |
| 2022-09-15 | $31.86 | $31.86 | 722,500 | — | — |
| 2022-09-14 | $31.98 | $31.98 | 829,800 | — | — |
| 2022-09-13 | $32.38 | $32.38 | 930,500 | — | — |
| 2022-09-12 | $32.94 | $32.94 | 633,500 | — | — |
| 2022-09-09 | $32.60 | $32.60 | 651,300 | — | — |
| 2022-09-08 | $31.80 | $31.80 | 818,400 | — | — |
| 2022-09-07 | $32.47 | $32.47 | 724,300 | — | — |
| 2022-09-06 | $32.56 | $32.56 | 868,200 | — | — |
| 2022-09-02 | $32.02 | $32.02 | 942,300 | — | — |
| 2022-09-01 | $32.55 | $32.55 | 1,114,400 | — | — |
| 2022-08-31 | $32.90 | $32.90 | 911,800 | — | — |
| 2022-08-30 | $32.90 | $32.90 | 1,178,600 | — | — |
| 2022-08-29 | $32.55 | $32.55 | 889,400 | — | — |
| 2022-08-26 | $33.38 | $33.38 | 547,500 | — | — |
| 2022-08-25 | $34.77 | $34.77 | 517,900 | — | — |
| 2022-08-24 | $34.07 | $34.07 | 519,100 | — | — |
| 2022-08-23 | $34.17 | $34.17 | 550,800 | — | — |
| 2022-08-22 | $34.19 | $34.19 | 504,900 | — | — |
| 2022-08-19 | $35.22 | $35.22 | 552,800 | — | — |
| 2022-08-18 | $35.89 | $35.89 | 896,900 | — | — |
| 2022-08-17 | $35.04 | $35.04 | 548,500 | — | — |
| 2022-08-16 | $35.67 | $35.67 | 899,700 | — | — |
| 2022-08-15 | $35.79 | $35.79 | 989,200 | — | — |
| 2022-08-12 | $35.73 | $35.73 | 853,300 | — | — |
| 2022-08-11 | $35.84 | $35.84 | 870,700 | — | — |
| 2022-08-10 | $35.68 | $35.68 | 718,500 | — | — |
| 2022-08-09 | $34.66 | $34.66 | 763,400 | — | — |
| 2022-08-08 | $35.16 | $35.16 | 775,700 | — | — |
| 2022-08-05 | $35.71 | $35.71 | 2,309,300 | — | — |
| 2022-08-04 | $38.84 | $38.84 | 1,170,300 | — | — |
| 2022-08-03 | $38.52 | $38.52 | 1,050,700 | — | — |
| 2022-08-02 | $37.20 | $37.20 | 920,500 | — | — |
| 2022-08-01 | $38.25 | $38.25 | 1,613,000 | — | — |
| 2022-07-29 | $38.29 | $38.29 | 1,195,600 | — | — |
| 2022-07-28 | $38.39 | $38.39 | 663,900 | — | — |
| 2022-07-27 | $38.27 | $38.27 | 648,500 | — | — |
| 2022-07-26 | $36.62 | $36.62 | 466,300 | — | — |
| 2022-07-25 | $38.21 | $38.21 | 523,900 | — | — |
| 2022-07-22 | $38.36 | $38.36 | 359,000 | — | — |
| 2022-07-21 | $39.55 | $39.55 | 472,500 | — | — |
| 2022-07-20 | $38.59 | $38.59 | 469,800 | — | — |
| 2022-07-19 | $37.99 | $37.99 | 281,900 | — | — |
| 2022-07-18 | $36.74 | $36.74 | 397,900 | — | — |
| 2022-07-15 | $37.10 | $37.10 | 476,100 | — | — |
| 2022-07-14 | $36.57 | $36.57 | 554,700 | — | — |
| 2022-07-13 | $37.36 | $37.36 | 285,300 | — | — |
| 2022-07-12 | $37.38 | $37.38 | 493,800 | — | — |
| 2022-07-11 | $38.52 | $38.52 | 259,100 | — | — |
| 2022-07-08 | $39.19 | $39.19 | 319,300 | — | — |
| 2022-07-07 | $39.46 | $39.46 | 678,800 | — | — |
| 2022-07-06 | $38.51 | $38.51 | 567,800 | — | — |
| 2022-07-05 | $38.49 | $38.49 | 653,300 | — | — |
| 2022-07-01 | $37.37 | $37.37 | 541,100 | — | — |
| 2022-06-30 | $37.01 | $37.01 | 480,300 | — | — |
| 2022-06-29 | $37.46 | $37.46 | 641,000 | — | — |
| 2022-06-28 | $37.25 | $37.25 | 973,000 | — | — |
| 2022-06-27 | $37.86 | $37.86 | 613,800 | — | — |
| 2022-06-24 | $39.75 | $39.75 | 1,799,500 | — | — |
| 2022-06-23 | $37.81 | $37.81 | 947,700 | — | — |
| 2022-06-22 | $36.57 | $36.57 | 912,600 | — | — |
| 2022-06-21 | $36.82 | $36.82 | 808,600 | — | — |
| 2022-06-17 | $35.63 | $35.63 | 1,957,600 | — | — |
| 2022-06-16 | $34.63 | $34.63 | 813,600 | — | — |
| 2022-06-15 | $36.24 | $36.24 | 671,600 | — | — |
| 2022-06-14 | $35.97 | $35.97 | 724,900 | — | — |
| 2022-06-13 | $36.92 | $36.92 | 1,133,900 | — | — |
| 2022-06-10 | $37.18 | $37.18 | 482,300 | — | — |
| 2022-06-09 | $38.37 | $38.37 | 654,200 | — | — |
| 2022-06-08 | $38.77 | $38.77 | 568,500 | — | — |
| 2022-06-07 | $39.19 | $39.19 | 535,000 | — | — |
| 2022-06-06 | $38.26 | $38.26 | 591,500 | — | — |
| 2022-06-03 | $38.32 | $38.32 | 535,300 | — | — |
| 2022-06-02 | $39.05 | $39.05 | 561,800 | — | — |
| 2022-06-01 | $37.87 | $37.87 | 869,700 | — | — |
| 2022-05-31 | $38.43 | $38.43 | 1,395,300 | — | — |
| 2022-05-27 | $38.36 | $38.36 | 658,900 | — | — |
| 2022-05-26 | $37.34 | $37.34 | 786,000 | — | — |
| 2022-05-25 | $36.06 | $36.06 | 701,100 | — | — |
| 2022-05-24 | $34.92 | $34.92 | 901,400 | — | — |
| 2022-05-23 | $35.64 | $35.64 | 703,700 | — | — |
| 2022-05-20 | $35.66 | $35.66 | 690,200 | — | — |
| 2022-05-19 | $35.95 | $35.95 | 802,900 | — | — |
| 2022-05-18 | $36.36 | $36.36 | 744,700 | — | — |
| 2022-05-17 | $37.10 | $37.10 | 627,900 | — | — |
| 2022-05-16 | $36.10 | $36.10 | 830,100 | — | — |
| 2022-05-13 | $36.58 | $36.58 | 1,271,400 | — | — |
| 2022-05-12 | $34.67 | $34.67 | 1,308,100 | — | — |
| 2022-05-11 | $33.76 | $33.76 | 1,447,400 | — | — |
| 2022-05-10 | $34.41 | $34.41 | 1,662,100 | — | — |
| 2022-05-09 | $34.50 | $34.50 | 1,790,500 | — | — |
| 2022-05-06 | $35.84 | $35.84 | 3,886,400 | — | — |
| 2022-05-05 | $39.89 | $39.89 | 2,823,500 | — | — |
| 2022-05-04 | $41.55 | $41.55 | 1,391,900 | — | — |
| 2022-05-03 | $41.38 | $41.38 | 1,139,000 | — | — |
| 2022-05-02 | $41.28 | $41.28 | 999,600 | — | — |
| 2022-04-29 | $41.35 | $41.35 | 851,800 | — | — |
| 2022-04-28 | $42.25 | $42.25 | 821,400 | — | — |
| 2022-04-27 | $42.01 | $42.01 | 1,244,000 | — | — |
| 2022-04-26 | $42.72 | $42.72 | 1,582,300 | — | — |
| 2022-04-25 | $43.65 | $43.65 | 1,661,300 | — | — |
| 2022-04-22 | $43.74 | $43.74 | 1,119,600 | — | — |
| 2022-04-21 | $45.14 | $45.14 | 721,800 | — | — |
| 2022-04-20 | $45.78 | $45.78 | 467,600 | — | — |
| 2022-04-19 | $45.43 | $45.43 | 729,500 | — | — |
| 2022-04-18 | $45.30 | $45.30 | 763,800 | — | — |
| 2022-04-14 | $45.68 | $45.68 | 1,680,200 | — | — |
| 2022-04-13 | $47.32 | $47.32 | 796,200 | — | — |
| 2022-04-12 | $46.40 | $46.40 | 1,635,500 | — | — |
| 2022-04-11 | $46.73 | $46.73 | 1,020,000 | — | — |
| 2022-04-08 | $46.98 | $46.98 | 780,000 | — | — |
| 2022-04-07 | $47.50 | $47.50 | 696,800 | — | — |
| 2022-04-06 | $47.39 | $47.39 | 876,800 | — | — |
| 2022-04-05 | $47.80 | $47.80 | 780,100 | — | — |
| 2022-04-04 | $48.68 | $48.68 | 680,900 | — | — |
| 2022-04-01 | $49.18 | $49.18 | 747,500 | — | — |
| 2022-03-31 | $49.29 | $49.29 | 795,500 | — | — |
| 2022-03-30 | $49.82 | $49.82 | 908,200 | — | — |
| 2022-03-29 | $50.66 | $50.66 | 1,001,800 | — | — |
| 2022-03-28 | $49.99 | $49.99 | 892,900 | — | — |
| 2022-03-25 | $50.36 | $50.36 | 639,800 | — | — |
| 2022-03-24 | $50.46 | $50.46 | 1,182,100 | — | — |
| 2022-03-23 | $49.70 | $49.70 | 947,300 | — | — |
| 2022-03-22 | $49.41 | $49.41 | 1,106,100 | — | — |
| 2022-03-21 | $49.04 | $49.04 | 686,300 | — | — |
| 2022-03-18 | $48.35 | $48.35 | 2,010,600 | — | — |
| 2022-03-17 | $47.56 | $47.56 | 757,100 | — | — |
| 2022-03-16 | $46.94 | $46.94 | 1,062,000 | — | — |
| 2022-03-15 | $44.51 | $44.51 | 699,600 | — | — |
| 2022-03-14 | $43.31 | $43.31 | 1,002,400 | — | — |
| 2022-03-11 | $44.25 | $44.25 | 893,900 | — | — |
| 2022-03-10 | $45.23 | $45.23 | 569,300 | — | — |
| 2022-03-09 | $45.47 | $45.47 | 807,300 | — | — |
| 2022-03-08 | $44.16 | $44.16 | 1,057,200 | — | — |
| 2022-03-07 | $44.97 | $44.97 | 892,100 | — | — |
| 2022-03-04 | $46.30 | $46.30 | 966,500 | — | — |
| 2022-03-03 | $47.44 | $47.44 | 1,160,000 | — | — |
| 2022-03-02 | $49.04 | $49.04 | 1,198,300 | — | — |
| 2022-03-01 | $49.45 | $49.45 | 660,200 | — | — |
| 2022-02-28 | $49.99 | $49.99 | 608,200 | — | — |
| 2022-02-25 | $49.75 | $49.75 | 784,400 | — | — |
| 2022-02-24 | $49.51 | $49.51 | 879,500 | — | — |
| 2022-02-23 | $47.53 | $47.53 | 860,600 | — | — |
| 2022-02-22 | $47.79 | $47.79 | 735,400 | — | — |
| 2022-02-18 | $48.91 | $48.91 | 721,000 | — | — |
| 2022-02-17 | $50.14 | $50.14 | 696,400 | — | — |
| 2022-02-16 | $51.26 | $51.26 | 959,900 | — | — |
| 2022-02-15 | $50.66 | $50.66 | 1,024,400 | — | — |
| 2022-02-14 | $49.42 | $49.42 | 883,200 | — | — |
| 2022-02-11 | $50.07 | $50.07 | 947,300 | — | — |
| 2022-02-10 | $51.00 | $51.00 | 1,424,800 | — | — |
| 2022-02-09 | $50.99 | $50.99 | 2,395,300 | — | — |
| 2022-02-08 | $50.89 | $50.89 | 5,820,600 | — | — |
| 2022-02-07 | $40.28 | $40.28 | 1,554,100 | — | — |
| 2022-02-04 | $41.77 | $41.77 | 1,440,300 | — | — |
| 2022-02-03 | $41.20 | $41.20 | 1,120,200 | — | — |
| 2022-02-02 | $41.93 | $41.93 | 1,496,500 | — | — |
| 2022-02-01 | $41.71 | $41.71 | 796,200 | — | — |
| 2022-01-31 | $40.34 | $40.34 | 1,062,400 | — | — |
| 2022-01-28 | $40.16 | $40.16 | 707,700 | — | — |
| 2022-01-27 | $38.87 | $38.87 | 652,400 | — | — |
| 2022-01-26 | $39.56 | $39.56 | 694,500 | — | — |
| 2022-01-25 | $39.88 | $39.88 | 1,207,400 | — | — |
| 2022-01-24 | $40.56 | $40.56 | 1,427,500 | — | — |
| 2022-01-21 | $39.40 | $39.40 | 1,319,700 | — | — |
| 2022-01-20 | $41.07 | $41.07 | 1,021,200 | — | — |
| 2022-01-19 | $42.31 | $42.31 | 682,100 | — | — |
| 2022-01-18 | $42.76 | $42.76 | 478,900 | — | — |
| 2022-01-14 | $43.80 | $43.80 | 641,800 | — | — |
| 2022-01-13 | $43.46 | $43.46 | 630,300 | — | — |
| 2022-01-12 | $44.77 | $44.77 | 573,900 | — | — |
| 2022-01-11 | $45.19 | $45.19 | 938,300 | — | — |
| 2022-01-10 | $44.77 | $44.77 | 1,270,000 | — | — |
| 2022-01-07 | $42.38 | $42.38 | 600,800 | — | — |
| 2022-01-06 | $42.84 | $42.84 | 682,200 | — | — |
| 2022-01-05 | $42.61 | $42.61 | 1,126,600 | — | — |
| 2022-01-04 | $43.80 | $43.80 | 749,000 | — | — |
| 2022-01-03 | $43.92 | $43.92 | 617,700 | — | — |