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
- 2018-07-26 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 | $38.15 | $38.15 | 401,700 | — | — |
| 2022-12-29 | $37.73 | $37.73 | 394,700 | — | — |
| 2022-12-28 | $36.12 | $36.12 | 657,400 | — | — |
| 2022-12-27 | $36.06 | $36.06 | 423,500 | — | — |
| 2022-12-23 | $36.87 | $36.87 | 415,000 | — | — |
| 2022-12-22 | $37.49 | $37.49 | 724,700 | — | — |
| 2022-12-21 | $38.07 | $38.07 | 709,100 | — | — |
| 2022-12-20 | $38.02 | $38.02 | 596,900 | — | — |
| 2022-12-19 | $37.26 | $37.26 | 752,200 | — | — |
| 2022-12-16 | $37.66 | $37.66 | 2,408,100 | — | — |
| 2022-12-15 | $38.17 | $38.17 | 507,400 | — | — |
| 2022-12-14 | $40.38 | $40.38 | 863,300 | — | — |
| 2022-12-13 | $40.58 | $40.58 | 1,136,800 | — | — |
| 2022-12-12 | $39.61 | $39.61 | 863,300 | — | — |
| 2022-12-09 | $38.13 | $38.13 | 571,500 | — | — |
| 2022-12-08 | $38.66 | $38.66 | 1,217,800 | — | — |
| 2022-12-07 | $36.92 | $36.92 | 462,900 | — | — |
| 2022-12-06 | $36.70 | $36.70 | 434,300 | — | — |
| 2022-12-05 | $37.26 | $37.26 | 901,400 | — | — |
| 2022-12-02 | $38.36 | $38.36 | 553,000 | — | — |
| 2022-12-01 | $39.68 | $39.68 | 635,700 | — | — |
| 2022-11-30 | $38.18 | $38.18 | 1,196,700 | — | — |
| 2022-11-29 | $37.17 | $37.17 | 325,800 | — | — |
| 2022-11-28 | $37.40 | $37.40 | 384,800 | — | — |
| 2022-11-25 | $37.89 | $37.89 | 143,400 | — | — |
| 2022-11-23 | $38.26 | $38.26 | 279,700 | — | — |
| 2022-11-22 | $37.26 | $37.26 | 807,900 | — | — |
| 2022-11-21 | $37.95 | $37.95 | 601,400 | — | — |
| 2022-11-18 | $38.90 | $38.90 | 669,400 | — | — |
| 2022-11-17 | $38.03 | $38.03 | 417,900 | — | — |
| 2022-11-16 | $39.32 | $39.32 | 480,700 | — | — |
| 2022-11-15 | $40.33 | $40.33 | 709,100 | — | — |
| 2022-11-14 | $38.62 | $38.62 | 1,014,400 | — | — |
| 2022-11-11 | $39.75 | $39.75 | 1,459,200 | — | — |
| 2022-11-10 | $38.02 | $38.02 | 927,700 | — | — |
| 2022-11-09 | $34.71 | $34.71 | 802,800 | — | — |
| 2022-11-08 | $35.80 | $35.80 | 1,863,900 | — | — |
| 2022-11-07 | $34.18 | $34.18 | 1,326,500 | — | — |
| 2022-11-04 | $35.70 | $35.70 | 1,352,000 | — | — |
| 2022-11-03 | $36.12 | $36.12 | 1,465,700 | — | — |
| 2022-11-02 | $38.30 | $38.30 | 814,600 | — | — |
| 2022-11-01 | $39.89 | $39.89 | 741,000 | — | — |
| 2022-10-31 | $40.64 | $40.64 | 747,200 | — | — |
| 2022-10-28 | $40.56 | $40.56 | 919,000 | — | — |
| 2022-10-27 | $40.91 | $40.91 | 1,461,600 | — | — |
| 2022-10-26 | $39.36 | $39.36 | 2,927,600 | — | — |
| 2022-10-25 | $34.23 | $34.23 | 1,031,500 | — | — |
| 2022-10-24 | $32.63 | $32.63 | 874,100 | — | — |
| 2022-10-21 | $32.87 | $32.87 | 959,100 | — | — |
| 2022-10-20 | $32.58 | $32.58 | 497,300 | — | — |
| 2022-10-19 | $32.51 | $32.51 | 494,900 | — | — |
| 2022-10-18 | $33.08 | $33.08 | 824,700 | — | — |
| 2022-10-17 | $32.06 | $32.06 | 1,045,200 | — | — |
| 2022-10-14 | $29.28 | $29.28 | 777,300 | — | — |
| 2022-10-13 | $30.21 | $30.21 | 1,400,600 | — | — |
| 2022-10-12 | $30.18 | $30.18 | 885,200 | — | — |
| 2022-10-11 | $30.35 | $30.35 | 1,382,800 | — | — |
| 2022-10-10 | $30.54 | $30.54 | 1,938,500 | — | — |
| 2022-10-07 | $33.90 | $33.90 | 2,359,700 | — | — |
| 2022-10-06 | $36.25 | $36.25 | 649,800 | — | — |
| 2022-10-05 | $36.95 | $36.95 | 477,300 | — | — |
| 2022-10-04 | $36.82 | $36.82 | 641,700 | — | — |
| 2022-10-03 | $35.70 | $35.70 | 1,029,900 | — | — |
| 2022-09-30 | $34.80 | $34.80 | 823,100 | — | — |
| 2022-09-29 | $34.74 | $34.74 | 686,000 | — | — |
| 2022-09-28 | $35.35 | $35.35 | 651,200 | — | — |
| 2022-09-27 | $34.91 | $34.91 | 606,200 | — | — |
| 2022-09-26 | $34.56 | $34.56 | 1,131,500 | — | — |
| 2022-09-23 | $34.70 | $34.70 | 960,300 | — | — |
| 2022-09-22 | $35.50 | $35.50 | 993,700 | — | — |
| 2022-09-21 | $37.04 | $37.04 | 602,200 | — | — |
| 2022-09-20 | $37.89 | $37.89 | 478,400 | — | — |
| 2022-09-19 | $38.47 | $38.47 | 643,000 | — | — |
| 2022-09-16 | $37.21 | $37.21 | 3,174,600 | — | — |
| 2022-09-15 | $39.15 | $39.15 | 688,500 | — | — |
| 2022-09-14 | $39.99 | $39.99 | 795,500 | — | — |
| 2022-09-13 | $40.64 | $40.64 | 793,600 | — | — |
| 2022-09-12 | $42.17 | $42.17 | 745,300 | — | — |
| 2022-09-09 | $41.68 | $41.68 | 979,400 | — | — |
| 2022-09-08 | $39.36 | $39.36 | 692,800 | — | — |
| 2022-09-07 | $38.24 | $38.24 | 507,600 | — | — |
| 2022-09-06 | $37.50 | $37.50 | 716,000 | — | — |
| 2022-09-02 | $37.43 | $37.43 | 996,100 | — | — |
| 2022-09-01 | $37.19 | $37.19 | 1,286,300 | — | — |
| 2022-08-31 | $39.61 | $39.61 | 896,700 | — | — |
| 2022-08-30 | $40.13 | $40.13 | 564,800 | — | — |
| 2022-08-29 | $39.95 | $39.95 | 607,600 | — | — |
| 2022-08-26 | $40.72 | $40.72 | 417,100 | — | — |
| 2022-08-25 | $41.62 | $41.62 | 364,700 | — | — |
| 2022-08-24 | $41.72 | $41.72 | 465,900 | — | — |
| 2022-08-23 | $41.52 | $41.52 | 735,300 | — | — |
| 2022-08-22 | $40.80 | $40.80 | 968,000 | — | — |
| 2022-08-19 | $41.36 | $41.36 | 865,500 | — | — |
| 2022-08-18 | $42.57 | $42.57 | 572,300 | — | — |
| 2022-08-17 | $42.42 | $42.42 | 1,051,500 | — | — |
| 2022-08-16 | $43.85 | $43.85 | 467,100 | — | — |
| 2022-08-15 | $44.32 | $44.32 | 941,500 | — | — |
| 2022-08-12 | $44.24 | $44.24 | 499,800 | — | — |
| 2022-08-11 | $42.83 | $42.83 | 676,000 | — | — |
| 2022-08-10 | $44.24 | $44.24 | 817,100 | — | — |
| 2022-08-09 | $42.49 | $42.49 | 582,600 | — | — |
| 2022-08-08 | $43.28 | $43.28 | 1,093,100 | — | — |
| 2022-08-05 | $43.02 | $43.02 | 897,000 | — | — |
| 2022-08-04 | $41.98 | $41.98 | 1,047,900 | — | — |
| 2022-08-03 | $42.21 | $42.21 | 1,613,500 | — | — |
| 2022-08-02 | $38.94 | $38.94 | 663,300 | — | — |
| 2022-08-01 | $38.20 | $38.20 | 716,400 | — | — |
| 2022-07-29 | $38.65 | $38.65 | 1,508,200 | — | — |
| 2022-07-28 | $38.31 | $38.31 | 1,922,700 | — | — |
| 2022-07-27 | $37.84 | $37.84 | 4,187,500 | — | — |
| 2022-07-26 | $44.83 | $44.83 | 1,661,200 | — | — |
| 2022-07-25 | $48.15 | $48.15 | 748,700 | — | — |
| 2022-07-22 | $48.79 | $48.79 | 639,700 | — | — |
| 2022-07-21 | $50.11 | $50.11 | 649,000 | — | — |
| 2022-07-20 | $48.84 | $48.84 | 1,215,900 | — | — |
| 2022-07-19 | $47.08 | $47.08 | 842,300 | — | — |
| 2022-07-18 | $46.00 | $46.00 | 1,123,100 | — | — |
| 2022-07-15 | $46.92 | $46.92 | 783,800 | — | — |
| 2022-07-14 | $46.31 | $46.31 | 936,300 | — | — |
| 2022-07-13 | $46.78 | $46.78 | 892,800 | — | — |
| 2022-07-12 | $46.72 | $46.72 | 2,085,500 | — | — |
| 2022-07-11 | $51.16 | $51.16 | 1,256,300 | — | — |
| 2022-07-08 | $51.69 | $51.69 | 747,000 | — | — |
| 2022-07-07 | $51.82 | $51.82 | 1,237,000 | — | — |
| 2022-07-06 | $48.94 | $48.94 | 679,700 | — | — |
| 2022-07-05 | $48.04 | $48.04 | 775,400 | — | — |
| 2022-07-01 | $46.16 | $46.16 | 614,500 | — | — |
| 2022-06-30 | $45.41 | $45.41 | 1,009,900 | — | — |
| 2022-06-29 | $46.71 | $46.71 | 984,800 | — | — |
| 2022-06-28 | $47.35 | $47.35 | 758,200 | — | — |
| 2022-06-27 | $49.87 | $49.87 | 894,100 | — | — |
| 2022-06-24 | $50.24 | $50.24 | 3,271,800 | — | — |
| 2022-06-23 | $49.47 | $49.47 | 788,400 | — | — |
| 2022-06-22 | $46.97 | $46.97 | 810,400 | — | — |
| 2022-06-21 | $46.60 | $46.60 | 760,100 | — | — |
| 2022-06-17 | $45.62 | $45.62 | 2,084,700 | — | — |
| 2022-06-16 | $43.69 | $43.69 | 1,000,000 | — | — |
| 2022-06-15 | $45.37 | $45.37 | 1,056,500 | — | — |
| 2022-06-14 | $43.24 | $43.24 | 1,202,700 | — | — |
| 2022-06-13 | $44.24 | $44.24 | 1,499,000 | — | — |
| 2022-06-10 | $46.26 | $46.26 | 946,700 | — | — |
| 2022-06-09 | $49.45 | $49.45 | 633,200 | — | — |
| 2022-06-08 | $51.37 | $51.37 | 548,600 | — | — |
| 2022-06-07 | $51.87 | $51.87 | 632,900 | — | — |
| 2022-06-06 | $51.44 | $51.44 | 700,000 | — | — |
| 2022-06-03 | $52.20 | $52.20 | 944,900 | — | — |
| 2022-06-02 | $52.80 | $52.80 | 892,100 | — | — |
| 2022-06-01 | $50.46 | $50.46 | 880,500 | — | — |
| 2022-05-31 | $50.30 | $50.30 | 1,641,700 | — | — |
| 2022-05-27 | $52.56 | $52.56 | 1,340,900 | — | — |
| 2022-05-26 | $49.50 | $49.50 | 862,800 | — | — |
| 2022-05-25 | $49.45 | $49.45 | 770,100 | — | — |
| 2022-05-24 | $48.87 | $48.87 | 1,165,200 | — | — |
| 2022-05-23 | $49.18 | $49.18 | 1,128,800 | — | — |
| 2022-05-20 | $47.32 | $47.32 | 1,201,400 | — | — |
| 2022-05-19 | $45.61 | $45.61 | 916,900 | — | — |
| 2022-05-18 | $44.34 | $44.34 | 1,387,300 | — | — |
| 2022-05-17 | $44.78 | $44.78 | 1,688,500 | — | — |
| 2022-05-16 | $46.28 | $46.28 | 1,027,300 | — | — |
| 2022-05-13 | $47.17 | $47.17 | 2,021,700 | — | — |
| 2022-05-12 | $42.67 | $42.67 | 1,163,300 | — | — |
| 2022-05-11 | $42.04 | $42.04 | 1,177,900 | — | — |
| 2022-05-10 | $43.69 | $43.69 | 1,331,000 | — | — |
| 2022-05-09 | $42.76 | $42.76 | 2,244,200 | — | — |
| 2022-05-06 | $48.47 | $48.47 | 1,885,100 | — | — |
| 2022-05-05 | $51.63 | $51.63 | 1,413,000 | — | — |
| 2022-05-04 | $56.84 | $56.84 | 1,475,800 | — | — |
| 2022-05-03 | $55.47 | $55.47 | 1,057,400 | — | — |
| 2022-05-02 | $56.35 | $56.35 | 740,300 | — | — |
| 2022-04-29 | $55.23 | $55.23 | 883,700 | — | — |
| 2022-04-28 | $58.64 | $58.64 | 1,630,700 | — | — |
| 2022-04-27 | $56.71 | $56.71 | 1,966,200 | — | — |
| 2022-04-26 | $55.52 | $55.52 | 1,361,500 | — | — |
| 2022-04-25 | $57.92 | $57.92 | 813,000 | — | — |
| 2022-04-22 | $57.00 | $57.00 | 873,400 | — | — |
| 2022-04-21 | $58.53 | $58.53 | 1,565,700 | — | — |
| 2022-04-20 | $60.53 | $60.53 | 594,900 | — | — |
| 2022-04-19 | $61.69 | $61.69 | 1,219,000 | — | — |
| 2022-04-18 | $58.52 | $58.52 | 1,120,800 | — | — |
| 2022-04-14 | $60.99 | $60.99 | 1,136,700 | — | — |
| 2022-04-13 | $62.66 | $62.66 | 1,728,000 | — | — |
| 2022-04-12 | $60.97 | $60.97 | 1,626,800 | — | — |
| 2022-04-11 | $58.39 | $58.39 | 1,430,800 | — | — |
| 2022-04-08 | $56.27 | $56.27 | 587,800 | — | — |
| 2022-04-07 | $56.85 | $56.85 | 770,600 | — | — |
| 2022-04-06 | $55.58 | $55.58 | 1,085,600 | — | — |
| 2022-04-05 | $57.86 | $57.86 | 705,800 | — | — |
| 2022-04-04 | $59.84 | $59.84 | 1,632,300 | — | — |
| 2022-04-01 | $58.76 | $58.76 | 908,100 | — | — |
| 2022-03-31 | $57.79 | $57.79 | 820,800 | — | — |
| 2022-03-30 | $56.85 | $56.85 | 659,800 | — | — |
| 2022-03-29 | $57.69 | $57.69 | 729,700 | — | — |
| 2022-03-28 | $57.19 | $57.19 | 598,600 | — | — |
| 2022-03-25 | $57.35 | $57.35 | 829,200 | — | — |
| 2022-03-24 | $58.67 | $58.67 | 1,245,400 | — | — |
| 2022-03-23 | $57.08 | $57.08 | 1,012,500 | — | — |
| 2022-03-22 | $57.24 | $57.24 | 1,539,600 | — | — |
| 2022-03-21 | $55.53 | $55.53 | 1,176,700 | — | — |
| 2022-03-18 | $53.97 | $53.97 | 5,973,800 | — | — |
| 2022-03-17 | $52.31 | $52.31 | 1,307,000 | — | — |
| 2022-03-16 | $50.37 | $50.37 | 1,481,700 | — | — |
| 2022-03-15 | $50.16 | $50.16 | 1,041,000 | — | — |
| 2022-03-14 | $48.27 | $48.27 | 1,634,100 | — | — |
| 2022-03-11 | $52.11 | $52.11 | 796,900 | — | — |
| 2022-03-10 | $53.36 | $53.36 | 1,283,100 | — | — |
| 2022-03-09 | $54.65 | $54.65 | 981,400 | — | — |
| 2022-03-08 | $54.51 | $54.51 | 1,820,800 | — | — |
| 2022-03-07 | $54.34 | $54.34 | 1,346,700 | — | — |
| 2022-03-04 | $55.57 | $55.57 | 987,400 | — | — |
| 2022-03-03 | $55.76 | $55.76 | 1,121,200 | — | — |
| 2022-03-02 | $57.34 | $57.34 | 1,309,900 | — | — |
| 2022-03-01 | $56.19 | $56.19 | 2,028,900 | — | — |
| 2022-02-28 | $55.36 | $55.36 | 2,878,900 | — | — |
| 2022-02-25 | $52.14 | $52.14 | 2,225,100 | — | — |
| 2022-02-24 | $50.69 | $50.69 | 2,046,000 | — | — |
| 2022-02-23 | $44.97 | $44.97 | 669,100 | — | — |
| 2022-02-22 | $46.15 | $46.15 | 1,168,700 | — | — |
| 2022-02-18 | $45.46 | $45.46 | 1,273,500 | — | — |
| 2022-02-17 | $47.41 | $47.41 | 568,200 | — | — |
| 2022-02-16 | $50.01 | $50.01 | 543,400 | — | — |
| 2022-02-15 | $50.64 | $50.64 | 474,000 | — | — |
| 2022-02-14 | $50.21 | $50.21 | 565,800 | — | — |
| 2022-02-11 | $49.10 | $49.10 | 918,900 | — | — |
| 2022-02-10 | $51.22 | $51.22 | 937,500 | — | — |
| 2022-02-09 | $52.19 | $52.19 | 549,000 | — | — |
| 2022-02-08 | $50.58 | $50.58 | 819,000 | — | — |
| 2022-02-07 | $50.72 | $50.72 | 998,000 | — | — |
| 2022-02-04 | $50.65 | $50.65 | 1,200,900 | — | — |
| 2022-02-03 | $50.88 | $50.88 | 864,100 | — | — |
| 2022-02-02 | $50.46 | $50.46 | 2,422,200 | — | — |
| 2022-02-01 | $51.92 | $51.92 | 1,402,600 | — | — |
| 2022-01-31 | $51.40 | $51.40 | 1,460,000 | — | — |
| 2022-01-28 | $48.35 | $48.35 | 1,311,100 | — | — |
| 2022-01-27 | $44.99 | $44.99 | 1,116,200 | — | — |
| 2022-01-26 | $45.92 | $45.92 | 692,800 | — | — |
| 2022-01-25 | $45.81 | $45.81 | 938,200 | — | — |
| 2022-01-24 | $49.48 | $49.48 | 986,000 | — | — |
| 2022-01-21 | $47.63 | $47.63 | 1,067,300 | — | — |
| 2022-01-20 | $49.57 | $49.57 | 573,800 | — | — |
| 2022-01-19 | $48.96 | $48.96 | 721,500 | — | — |
| 2022-01-18 | $49.30 | $49.30 | 759,000 | — | — |
| 2022-01-14 | $48.96 | $48.96 | 854,100 | — | — |
| 2022-01-13 | $50.36 | $50.36 | 919,400 | — | — |
| 2022-01-12 | $52.06 | $52.06 | 1,263,300 | — | — |
| 2022-01-11 | $52.20 | $52.20 | 882,200 | — | — |
| 2022-01-10 | $51.77 | $51.77 | 1,184,100 | — | — |
| 2022-01-07 | $49.47 | $49.47 | 1,056,400 | — | — |
| 2022-01-06 | $49.59 | $49.59 | 1,266,600 | — | — |
| 2022-01-05 | $47.83 | $47.83 | 1,046,300 | — | — |
| 2022-01-04 | $50.58 | $50.58 | 1,415,200 | — | — |
| 2022-01-03 | $53.69 | $53.69 | 728,400 | — | — |