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
- 1996-11-01 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 | $38.71 | $38.71 | 333,000 | — | — |
| 2022-12-29 | $39.20 | $39.20 | 293,400 | — | — |
| 2022-12-28 | $38.68 | $38.68 | 285,900 | — | — |
| 2022-12-27 | $39.69 | $39.69 | 256,800 | — | — |
| 2022-12-23 | $39.87 | $39.87 | 276,700 | — | — |
| 2022-12-22 | $38.81 | $38.81 | 392,800 | — | — |
| 2022-12-21 | $39.49 | $39.49 | 385,600 | — | — |
| 2022-12-20 | $39.07 | $39.07 | 512,800 | — | — |
| 2022-12-19 | $37.95 | $37.95 | 549,000 | — | — |
| 2022-12-16 | $39.42 | $39.42 | 3,283,900 | — | — |
| 2022-12-15 | $38.36 | $38.36 | 512,200 | — | — |
| 2022-12-14 | $40.72 | $40.72 | 486,300 | — | — |
| 2022-12-13 | $40.32 | $40.32 | 653,100 | — | — |
| 2022-12-12 | $39.46 | $39.46 | 523,200 | — | — |
| 2022-12-09 | $38.70 | $38.70 | 572,500 | — | — |
| 2022-12-08 | $38.51 | $38.51 | 998,000 | — | — |
| 2022-12-07 | $38.84 | $38.84 | 2,030,400 | — | — |
| 2022-12-06 | $45.58 | $45.58 | 708,800 | — | — |
| 2022-12-05 | $46.78 | $46.78 | 743,500 | — | — |
| 2022-12-02 | $46.72 | $46.72 | 546,900 | — | — |
| 2022-12-01 | $45.45 | $45.45 | 546,200 | — | — |
| 2022-11-30 | $47.68 | $47.68 | 585,800 | — | — |
| 2022-11-29 | $47.30 | $47.30 | 334,100 | — | — |
| 2022-11-28 | $47.00 | $47.00 | 291,700 | — | — |
| 2022-11-25 | $46.18 | $46.18 | 130,400 | — | — |
| 2022-11-23 | $46.23 | $46.23 | 204,500 | — | — |
| 2022-11-22 | $46.67 | $46.67 | 216,000 | — | — |
| 2022-11-21 | $46.32 | $46.32 | 235,300 | — | — |
| 2022-11-18 | $46.80 | $46.80 | 254,400 | — | — |
| 2022-11-17 | $45.78 | $45.78 | 234,700 | — | — |
| 2022-11-16 | $45.39 | $45.39 | 288,300 | — | — |
| 2022-11-15 | $45.58 | $45.58 | 380,600 | — | — |
| 2022-11-14 | $45.29 | $45.29 | 498,000 | — | — |
| 2022-11-11 | $45.48 | $45.48 | 380,900 | — | — |
| 2022-11-10 | $45.50 | $45.50 | 387,800 | — | — |
| 2022-11-09 | $44.04 | $44.04 | 316,100 | — | — |
| 2022-11-08 | $44.14 | $44.14 | 421,300 | — | — |
| 2022-11-07 | $43.88 | $43.88 | 443,500 | — | — |
| 2022-11-04 | $42.88 | $42.88 | 289,400 | — | — |
| 2022-11-03 | $42.34 | $42.34 | 231,000 | — | — |
| 2022-11-02 | $42.19 | $42.19 | 402,300 | — | — |
| 2022-11-01 | $42.00 | $42.00 | 518,400 | — | — |
| 2022-10-31 | $42.41 | $42.41 | 526,300 | — | — |
| 2022-10-28 | $42.55 | $42.55 | 376,500 | — | — |
| 2022-10-27 | $41.11 | $41.11 | 360,900 | — | — |
| 2022-10-26 | $41.11 | $41.11 | 463,600 | — | — |
| 2022-10-25 | $41.21 | $41.21 | 385,000 | — | — |
| 2022-10-24 | $39.97 | $39.97 | 348,800 | — | — |
| 2022-10-21 | $39.57 | $39.57 | 476,600 | — | — |
| 2022-10-20 | $38.31 | $38.31 | 405,000 | — | — |
| 2022-10-19 | $38.91 | $38.91 | 323,100 | — | — |
| 2022-10-18 | $39.07 | $39.07 | 412,600 | — | — |
| 2022-10-17 | $38.56 | $38.56 | 468,200 | — | — |
| 2022-10-14 | $37.28 | $37.28 | 388,500 | — | — |
| 2022-10-13 | $38.11 | $38.11 | 665,600 | — | — |
| 2022-10-12 | $36.44 | $36.44 | 559,300 | — | — |
| 2022-10-11 | $36.39 | $36.39 | 648,000 | — | — |
| 2022-10-10 | $36.58 | $36.58 | 579,500 | — | — |
| 2022-10-07 | $35.39 | $35.39 | 511,500 | — | — |
| 2022-10-06 | $35.28 | $35.28 | 422,800 | — | — |
| 2022-10-05 | $36.34 | $36.34 | 465,900 | — | — |
| 2022-10-04 | $36.95 | $36.95 | 489,800 | — | — |
| 2022-10-03 | $35.90 | $35.90 | 734,100 | — | — |
| 2022-09-30 | $34.37 | $34.37 | 881,900 | — | — |
| 2022-09-29 | $33.54 | $33.54 | 856,900 | — | — |
| 2022-09-28 | $36.03 | $36.03 | 1,002,700 | — | — |
| 2022-09-27 | $37.32 | $37.32 | 830,300 | — | — |
| 2022-09-26 | $38.44 | $38.44 | 602,600 | — | — |
| 2022-09-23 | $38.94 | $38.94 | 486,800 | — | — |
| 2022-09-22 | $40.67 | $40.67 | 395,500 | — | — |
| 2022-09-21 | $41.95 | $41.95 | 425,400 | — | — |
| 2022-09-20 | $42.44 | $42.44 | 274,800 | — | — |
| 2022-09-19 | $42.14 | $42.14 | 250,100 | — | — |
| 2022-09-16 | $41.87 | $41.87 | 649,800 | — | — |
| 2022-09-15 | $42.23 | $42.23 | 266,500 | — | — |
| 2022-09-14 | $42.90 | $42.90 | 243,200 | — | — |
| 2022-09-13 | $43.30 | $43.30 | 362,500 | — | — |
| 2022-09-12 | $45.08 | $45.08 | 339,700 | — | — |
| 2022-09-09 | $44.55 | $44.55 | 322,000 | — | — |
| 2022-09-08 | $43.26 | $43.26 | 270,400 | — | — |
| 2022-09-07 | $43.23 | $43.23 | 510,600 | — | — |
| 2022-09-06 | $42.59 | $42.59 | 428,200 | — | — |
| 2022-09-02 | $42.50 | $42.50 | 309,100 | — | — |
| 2022-09-01 | $43.49 | $43.49 | 409,900 | — | — |
| 2022-08-31 | $44.08 | $44.08 | 341,300 | — | — |
| 2022-08-30 | $44.65 | $44.65 | 528,700 | — | — |
| 2022-08-29 | $45.42 | $45.42 | 268,700 | — | — |
| 2022-08-26 | $46.48 | $46.48 | 256,700 | — | — |
| 2022-08-25 | $48.00 | $48.00 | 249,500 | — | — |
| 2022-08-24 | $46.67 | $46.67 | 241,500 | — | — |
| 2022-08-23 | $47.11 | $47.11 | 304,300 | — | — |
| 2022-08-22 | $47.25 | $47.25 | 310,100 | — | — |
| 2022-08-19 | $47.74 | $47.74 | 321,200 | — | — |
| 2022-08-18 | $47.16 | $47.16 | 244,500 | — | — |
| 2022-08-17 | $46.41 | $46.41 | 210,700 | — | — |
| 2022-08-16 | $47.38 | $47.38 | 280,500 | — | — |
| 2022-08-15 | $46.09 | $46.09 | 434,500 | — | — |
| 2022-08-12 | $46.15 | $46.15 | 237,000 | — | — |
| 2022-08-11 | $45.37 | $45.37 | 284,600 | — | — |
| 2022-08-10 | $44.24 | $44.24 | 316,200 | — | — |
| 2022-08-09 | $43.89 | $43.89 | 244,400 | — | — |
| 2022-08-08 | $44.57 | $44.57 | 224,500 | — | — |
| 2022-08-05 | $44.33 | $44.33 | 274,700 | — | — |
| 2022-08-04 | $44.50 | $44.50 | 459,800 | — | — |
| 2022-08-03 | $43.66 | $43.66 | 208,300 | — | — |
| 2022-08-02 | $43.37 | $43.37 | 192,600 | — | — |
| 2022-08-01 | $43.23 | $43.23 | 340,600 | — | — |
| 2022-07-29 | $42.51 | $42.51 | 262,500 | — | — |
| 2022-07-28 | $42.64 | $42.64 | 193,600 | — | — |
| 2022-07-27 | $42.28 | $42.28 | 230,500 | — | — |
| 2022-07-26 | $41.82 | $41.82 | 268,200 | — | — |
| 2022-07-25 | $41.43 | $41.43 | 238,300 | — | — |
| 2022-07-22 | $41.49 | $41.49 | 303,400 | — | — |
| 2022-07-21 | $42.31 | $42.31 | 253,800 | — | — |
| 2022-07-20 | $42.47 | $42.47 | 374,800 | — | — |
| 2022-07-19 | $41.67 | $41.67 | 320,200 | — | — |
| 2022-07-18 | $41.24 | $41.24 | 222,200 | — | — |
| 2022-07-15 | $41.22 | $41.22 | 393,700 | — | — |
| 2022-07-14 | $40.29 | $40.29 | 367,700 | — | — |
| 2022-07-13 | $40.15 | $40.15 | 387,800 | — | — |
| 2022-07-12 | $39.29 | $39.29 | 337,700 | — | — |
| 2022-07-11 | $38.70 | $38.70 | 206,900 | — | — |
| 2022-07-08 | $39.56 | $39.56 | 215,000 | — | — |
| 2022-07-07 | $39.40 | $39.40 | 304,400 | — | — |
| 2022-07-06 | $39.29 | $39.29 | 291,200 | — | — |
| 2022-07-05 | $40.04 | $40.04 | 412,200 | — | — |
| 2022-07-01 | $39.69 | $39.69 | 316,800 | — | — |
| 2022-06-30 | $39.40 | $39.40 | 420,000 | — | — |
| 2022-06-29 | $39.73 | $39.73 | 272,700 | — | — |
| 2022-06-28 | $39.37 | $39.37 | 338,600 | — | — |
| 2022-06-27 | $41.25 | $41.25 | 402,900 | — | — |
| 2022-06-24 | $40.50 | $40.50 | 912,700 | — | — |
| 2022-06-23 | $39.41 | $39.41 | 334,000 | — | — |
| 2022-06-22 | $39.04 | $39.04 | 515,000 | — | — |
| 2022-06-21 | $39.48 | $39.48 | 511,800 | — | — |
| 2022-06-17 | $37.86 | $37.86 | 885,000 | — | — |
| 2022-06-16 | $39.48 | $39.48 | 519,000 | — | — |
| 2022-06-15 | $40.94 | $40.94 | 391,900 | — | — |
| 2022-06-14 | $40.51 | $40.51 | 269,100 | — | — |
| 2022-06-13 | $40.26 | $40.26 | 479,100 | — | — |
| 2022-06-10 | $41.87 | $41.87 | 589,400 | — | — |
| 2022-06-09 | $41.15 | $41.15 | 713,500 | — | — |
| 2022-06-08 | $44.38 | $44.38 | 856,500 | — | — |
| 2022-06-07 | $43.47 | $43.47 | 2,655,200 | — | — |
| 2022-06-06 | $44.91 | $44.91 | 617,300 | — | — |
| 2022-06-03 | $44.42 | $44.42 | 386,300 | — | — |
| 2022-06-02 | $43.86 | $43.86 | 269,600 | — | — |
| 2022-06-01 | $42.56 | $42.56 | 527,100 | — | — |
| 2022-05-31 | $42.41 | $42.41 | 697,600 | — | — |
| 2022-05-27 | $42.80 | $42.80 | 308,900 | — | — |
| 2022-05-26 | $41.98 | $41.98 | 394,800 | — | — |
| 2022-05-25 | $40.89 | $40.89 | 442,000 | — | — |
| 2022-05-24 | $38.45 | $38.45 | 421,800 | — | — |
| 2022-05-23 | $38.22 | $38.22 | 360,400 | — | — |
| 2022-05-20 | $38.03 | $38.03 | 597,400 | — | — |
| 2022-05-19 | $40.01 | $40.01 | 471,800 | — | — |
| 2022-05-18 | $39.65 | $39.65 | 1,252,700 | — | — |
| 2022-05-17 | $42.60 | $42.60 | 288,400 | — | — |
| 2022-05-16 | $41.62 | $41.62 | 331,600 | — | — |
| 2022-05-13 | $42.07 | $42.07 | 357,600 | — | — |
| 2022-05-12 | $41.44 | $41.44 | 413,900 | — | — |
| 2022-05-11 | $40.85 | $40.85 | 325,900 | — | — |
| 2022-05-10 | $42.02 | $42.02 | 368,100 | — | — |
| 2022-05-09 | $41.46 | $41.46 | 363,900 | — | — |
| 2022-05-06 | $42.16 | $42.16 | 392,000 | — | — |
| 2022-05-05 | $42.33 | $42.33 | 378,300 | — | — |
| 2022-05-04 | $44.59 | $44.59 | 404,000 | — | — |
| 2022-05-03 | $45.06 | $45.06 | 613,800 | — | — |
| 2022-05-02 | $43.34 | $43.34 | 425,500 | — | — |
| 2022-04-29 | $42.93 | $42.93 | 487,200 | — | — |
| 2022-04-28 | $44.79 | $44.79 | 443,400 | — | — |
| 2022-04-27 | $43.33 | $43.33 | 748,900 | — | — |
| 2022-04-26 | $44.79 | $44.79 | 1,146,000 | — | — |
| 2022-04-25 | $46.22 | $46.22 | 558,900 | — | — |
| 2022-04-22 | $44.91 | $44.91 | 433,500 | — | — |
| 2022-04-21 | $46.17 | $46.17 | 679,400 | — | — |
| 2022-04-20 | $46.54 | $46.54 | 740,400 | — | — |
| 2022-04-19 | $44.46 | $44.46 | 451,800 | — | — |
| 2022-04-18 | $42.61 | $42.61 | 512,200 | — | — |
| 2022-04-14 | $44.26 | $44.26 | 332,500 | — | — |
| 2022-04-13 | $43.55 | $43.55 | 602,500 | — | — |
| 2022-04-12 | $42.38 | $42.38 | 533,700 | — | — |
| 2022-04-11 | $42.76 | $42.76 | 553,200 | — | — |
| 2022-04-08 | $42.31 | $42.31 | 534,100 | — | — |
| 2022-04-07 | $41.69 | $41.69 | 520,700 | — | — |
| 2022-04-06 | $40.76 | $40.76 | 459,800 | — | — |
| 2022-04-05 | $40.28 | $40.28 | 330,800 | — | — |
| 2022-04-04 | $41.82 | $41.82 | 301,900 | — | — |
| 2022-04-01 | $42.39 | $42.39 | 437,300 | — | — |
| 2022-03-31 | $41.35 | $41.35 | 533,900 | — | — |
| 2022-03-30 | $42.16 | $42.16 | 357,200 | — | — |
| 2022-03-29 | $43.41 | $43.41 | 578,000 | — | — |
| 2022-03-28 | $41.95 | $41.95 | 346,700 | — | — |
| 2022-03-25 | $42.47 | $42.47 | 344,300 | — | — |
| 2022-03-24 | $43.71 | $43.71 | 458,000 | — | — |
| 2022-03-23 | $42.30 | $42.30 | 401,100 | — | — |
| 2022-03-22 | $41.85 | $41.85 | 317,500 | — | — |
| 2022-03-21 | $42.14 | $42.14 | 506,600 | — | — |
| 2022-03-18 | $41.55 | $41.55 | 1,189,000 | — | — |
| 2022-03-17 | $41.70 | $41.70 | 942,400 | — | — |
| 2022-03-16 | $38.83 | $38.83 | 620,200 | — | — |
| 2022-03-15 | $37.00 | $37.00 | 916,000 | — | — |
| 2022-03-14 | $35.97 | $35.97 | 525,800 | — | — |
| 2022-03-11 | $35.21 | $35.21 | 855,700 | — | — |
| 2022-03-10 | $35.83 | $35.83 | 1,362,200 | — | — |
| 2022-03-09 | $37.44 | $37.44 | 1,281,900 | — | — |
| 2022-03-08 | $39.67 | $39.67 | 708,400 | — | — |
| 2022-03-07 | $40.58 | $40.58 | 698,700 | — | — |
| 2022-03-04 | $42.33 | $42.33 | 731,000 | — | — |
| 2022-03-03 | $41.04 | $41.04 | 450,600 | — | — |
| 2022-03-02 | $40.57 | $40.57 | 355,600 | — | — |
| 2022-03-01 | $38.94 | $38.94 | 636,400 | — | — |
| 2022-02-28 | $40.23 | $40.23 | 765,300 | — | — |
| 2022-02-25 | $40.42 | $40.42 | 374,100 | — | — |
| 2022-02-24 | $38.75 | $38.75 | 492,500 | — | — |
| 2022-02-23 | $37.69 | $37.69 | 314,600 | — | — |
| 2022-02-22 | $38.21 | $38.21 | 337,700 | — | — |
| 2022-02-18 | $39.45 | $39.45 | 395,100 | — | — |
| 2022-02-17 | $39.33 | $39.33 | 309,400 | — | — |
| 2022-02-16 | $40.53 | $40.53 | 270,600 | — | — |
| 2022-02-15 | $41.45 | $41.45 | 336,500 | — | — |
| 2022-02-14 | $40.48 | $40.48 | 428,500 | — | — |
| 2022-02-11 | $40.78 | $40.78 | 345,600 | — | — |
| 2022-02-10 | $41.24 | $41.24 | 477,400 | — | — |
| 2022-02-09 | $41.23 | $41.23 | 433,800 | — | — |
| 2022-02-08 | $40.02 | $40.02 | 310,400 | — | — |
| 2022-02-07 | $38.98 | $38.98 | 336,700 | — | — |
| 2022-02-04 | $38.46 | $38.46 | 362,300 | — | — |
| 2022-02-03 | $38.22 | $38.22 | 371,200 | — | — |
| 2022-02-02 | $39.94 | $39.94 | 677,700 | — | — |
| 2022-02-01 | $39.93 | $39.93 | 952,500 | — | — |
| 2022-01-31 | $38.78 | $38.78 | 842,600 | — | — |
| 2022-01-28 | $37.76 | $37.76 | 946,400 | — | — |
| 2022-01-27 | $36.25 | $36.25 | 441,200 | — | — |
| 2022-01-26 | $36.71 | $36.71 | 592,200 | — | — |
| 2022-01-25 | $37.00 | $37.00 | 878,100 | — | — |
| 2022-01-24 | $36.91 | $36.91 | 1,332,300 | — | — |
| 2022-01-21 | $37.84 | $37.84 | 1,265,900 | — | — |
| 2022-01-20 | $38.08 | $38.08 | 1,481,600 | — | — |
| 2022-01-19 | $41.08 | $41.08 | 1,056,400 | — | — |
| 2022-01-18 | $45.18 | $45.18 | 383,500 | — | — |
| 2022-01-14 | $45.96 | $45.96 | 252,400 | — | — |
| 2022-01-13 | $46.15 | $46.15 | 370,300 | — | — |
| 2022-01-12 | $45.37 | $45.37 | 265,300 | — | — |
| 2022-01-11 | $45.63 | $45.63 | 545,400 | — | — |
| 2022-01-10 | $45.46 | $45.46 | 671,500 | — | — |
| 2022-01-07 | $47.73 | $47.73 | 291,200 | — | — |
| 2022-01-06 | $47.30 | $47.30 | 347,800 | — | — |
| 2022-01-05 | $47.07 | $47.07 | 586,900 | — | — |
| 2022-01-04 | $47.50 | $47.50 | 1,027,300 | — | — |
| 2022-01-03 | $49.05 | $49.05 | 625,100 | — | — |