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
- 2014-09-16 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 | $41.29 | $41.29 | 32,600 | — | — |
| 2022-12-29 | $41.12 | $41.12 | 39,200 | — | — |
| 2022-12-28 | $40.78 | $40.78 | 72,000 | — | — |
| 2022-12-27 | $40.45 | $40.45 | 27,600 | — | — |
| 2022-12-23 | $39.56 | $39.56 | 27,800 | — | — |
| 2022-12-22 | $39.86 | $39.86 | 80,300 | — | — |
| 2022-12-21 | $39.31 | $39.31 | 45,800 | — | — |
| 2022-12-20 | $38.87 | $38.87 | 63,900 | — | — |
| 2022-12-19 | $37.40 | $37.40 | 74,000 | — | — |
| 2022-12-16 | $38.24 | $38.24 | 207,600 | — | — |
| 2022-12-15 | $37.32 | $37.32 | 61,900 | — | — |
| 2022-12-14 | $38.11 | $38.11 | 68,300 | — | — |
| 2022-12-13 | $38.75 | $38.75 | 79,200 | — | — |
| 2022-12-12 | $38.71 | $38.71 | 70,500 | — | — |
| 2022-12-09 | $38.89 | $38.89 | 46,000 | — | — |
| 2022-12-08 | $39.52 | $39.52 | 38,800 | — | — |
| 2022-12-07 | $39.29 | $39.29 | 39,900 | — | — |
| 2022-12-06 | $40.00 | $40.00 | 95,000 | — | — |
| 2022-12-05 | $40.40 | $40.40 | 49,300 | — | — |
| 2022-12-02 | $40.80 | $40.80 | 53,400 | — | — |
| 2022-12-01 | $40.43 | $40.43 | 46,800 | — | — |
| 2022-11-30 | $40.41 | $40.41 | 195,400 | — | — |
| 2022-11-29 | $39.25 | $39.25 | 55,300 | — | — |
| 2022-11-28 | $39.62 | $39.62 | 53,000 | — | — |
| 2022-11-25 | $40.79 | $40.79 | 29,900 | — | — |
| 2022-11-23 | $39.79 | $39.79 | 61,600 | — | — |
| 2022-11-22 | $40.20 | $40.20 | 128,000 | — | — |
| 2022-11-21 | $42.65 | $42.65 | 70,100 | — | — |
| 2022-11-18 | $42.84 | $42.84 | 70,500 | — | — |
| 2022-11-17 | $42.00 | $42.00 | 33,900 | — | — |
| 2022-11-16 | $41.82 | $41.82 | 57,100 | — | — |
| 2022-11-15 | $42.04 | $42.04 | 68,200 | — | — |
| 2022-11-14 | $41.67 | $41.67 | 59,100 | — | — |
| 2022-11-11 | $41.69 | $41.69 | 51,700 | — | — |
| 2022-11-10 | $44.12 | $44.12 | 49,300 | — | — |
| 2022-11-09 | $43.76 | $43.76 | 68,700 | — | — |
| 2022-11-08 | $42.32 | $42.32 | 54,400 | — | — |
| 2022-11-07 | $42.81 | $42.81 | 58,300 | — | — |
| 2022-11-04 | $41.20 | $41.20 | 44,600 | — | — |
| 2022-11-03 | $41.04 | $41.04 | 34,400 | — | — |
| 2022-11-02 | $41.52 | $41.52 | 54,900 | — | — |
| 2022-11-01 | $41.28 | $41.28 | 26,200 | — | — |
| 2022-10-31 | $40.99 | $40.99 | 45,700 | — | — |
| 2022-10-28 | $40.30 | $40.30 | 52,400 | — | — |
| 2022-10-27 | $39.75 | $39.75 | 54,700 | — | — |
| 2022-10-26 | $38.74 | $38.74 | 25,200 | — | — |
| 2022-10-25 | $39.00 | $39.00 | 41,100 | — | — |
| 2022-10-24 | $38.64 | $38.64 | 33,900 | — | — |
| 2022-10-21 | $38.61 | $38.61 | 37,900 | — | — |
| 2022-10-20 | $38.04 | $38.04 | 34,500 | — | — |
| 2022-10-19 | $38.07 | $38.07 | 30,800 | — | — |
| 2022-10-18 | $37.78 | $37.78 | 39,500 | — | — |
| 2022-10-17 | $36.92 | $36.92 | 55,000 | — | — |
| 2022-10-14 | $36.31 | $36.31 | 44,100 | — | — |
| 2022-10-13 | $37.27 | $37.27 | 53,900 | — | — |
| 2022-10-12 | $36.65 | $36.65 | 60,800 | — | — |
| 2022-10-11 | $36.74 | $36.74 | 58,400 | — | — |
| 2022-10-10 | $36.79 | $36.79 | 71,600 | — | — |
| 2022-10-07 | $36.29 | $36.29 | 74,700 | — | — |
| 2022-10-06 | $36.83 | $36.83 | 56,400 | — | — |
| 2022-10-05 | $37.46 | $37.46 | 54,400 | — | — |
| 2022-10-04 | $38.08 | $38.08 | 95,100 | — | — |
| 2022-10-03 | $36.50 | $36.50 | 57,100 | — | — |
| 2022-09-30 | $35.40 | $35.40 | 61,700 | — | — |
| 2022-09-29 | $35.60 | $35.60 | 187,400 | — | — |
| 2022-09-28 | $35.99 | $35.99 | 88,800 | — | — |
| 2022-09-27 | $35.60 | $35.60 | 66,000 | — | — |
| 2022-09-26 | $35.71 | $35.71 | 92,600 | — | — |
| 2022-09-23 | $35.75 | $35.75 | 62,100 | — | — |
| 2022-09-22 | $36.24 | $36.24 | 42,900 | — | — |
| 2022-09-21 | $37.46 | $37.46 | 65,200 | — | — |
| 2022-09-20 | $36.91 | $36.91 | 81,600 | — | — |
| 2022-09-19 | $39.09 | $39.09 | 81,200 | — | — |
| 2022-09-16 | $38.81 | $38.81 | 310,300 | — | — |
| 2022-09-15 | $40.21 | $40.21 | 91,900 | — | — |
| 2022-09-14 | $40.06 | $40.06 | 183,500 | — | — |
| 2022-09-13 | $41.25 | $41.25 | 661,900 | — | — |
| 2022-09-12 | $38.00 | $38.00 | 83,500 | — | — |
| 2022-09-09 | $36.22 | $36.22 | 93,000 | — | — |
| 2022-09-08 | $33.88 | $33.88 | 38,600 | — | — |
| 2022-09-07 | $33.69 | $33.69 | 49,000 | — | — |
| 2022-09-06 | $33.56 | $33.56 | 118,600 | — | — |
| 2022-09-02 | $34.48 | $34.48 | 46,000 | — | — |
| 2022-09-01 | $35.03 | $35.03 | 39,800 | — | — |
| 2022-08-31 | $34.66 | $34.66 | 80,200 | — | — |
| 2022-08-30 | $35.28 | $35.28 | 48,000 | — | — |
| 2022-08-29 | $36.95 | $36.95 | 41,800 | — | — |
| 2022-08-26 | $36.33 | $36.33 | 63,600 | — | — |
| 2022-08-25 | $37.79 | $37.79 | 50,800 | — | — |
| 2022-08-24 | $37.26 | $37.26 | 35,500 | — | — |
| 2022-08-23 | $37.45 | $37.45 | 48,300 | — | — |
| 2022-08-22 | $37.65 | $37.65 | 54,700 | — | — |
| 2022-08-19 | $38.35 | $38.35 | 84,100 | — | — |
| 2022-08-18 | $39.49 | $39.49 | 61,500 | — | — |
| 2022-08-17 | $39.71 | $39.71 | 64,900 | — | — |
| 2022-08-16 | $40.09 | $40.09 | 129,200 | — | — |
| 2022-08-15 | $36.69 | $36.69 | 76,300 | — | — |
| 2022-08-12 | $37.42 | $37.42 | 119,200 | — | — |
| 2022-08-11 | $37.84 | $37.84 | 89,700 | — | — |
| 2022-08-10 | $39.71 | $39.71 | 182,700 | — | — |
| 2022-08-09 | $29.81 | $29.81 | 34,800 | — | — |
| 2022-08-08 | $31.09 | $31.09 | 37,900 | — | — |
| 2022-08-05 | $31.36 | $31.36 | 22,300 | — | — |
| 2022-08-04 | $31.41 | $31.41 | 44,400 | — | — |
| 2022-08-03 | $32.70 | $32.70 | 51,900 | — | — |
| 2022-08-02 | $31.36 | $31.36 | 47,400 | — | — |
| 2022-08-01 | $32.81 | $32.81 | 54,800 | — | — |
| 2022-07-29 | $33.24 | $33.24 | 42,400 | — | — |
| 2022-07-28 | $32.01 | $32.01 | 25,100 | — | — |
| 2022-07-27 | $31.10 | $31.10 | 31,400 | — | — |
| 2022-07-26 | $31.40 | $31.40 | 30,400 | — | — |
| 2022-07-25 | $31.22 | $31.22 | 24,700 | — | — |
| 2022-07-22 | $31.05 | $31.05 | 33,200 | — | — |
| 2022-07-21 | $31.66 | $31.66 | 14,600 | — | — |
| 2022-07-20 | $32.38 | $32.38 | 40,100 | — | — |
| 2022-07-19 | $31.68 | $31.68 | 34,500 | — | — |
| 2022-07-18 | $30.16 | $30.16 | 41,000 | — | — |
| 2022-07-15 | $30.38 | $30.38 | 40,500 | — | — |
| 2022-07-14 | $29.89 | $29.89 | 41,900 | — | — |
| 2022-07-13 | $30.54 | $30.54 | 37,700 | — | — |
| 2022-07-12 | $31.28 | $31.28 | 52,600 | — | — |
| 2022-07-11 | $30.36 | $30.36 | 41,500 | — | — |
| 2022-07-08 | $31.52 | $31.52 | 51,900 | — | — |
| 2022-07-07 | $32.84 | $32.84 | 133,600 | — | — |
| 2022-07-06 | $32.63 | $32.63 | 27,600 | — | — |
| 2022-07-05 | $32.10 | $32.10 | 21,700 | — | — |
| 2022-07-01 | $33.92 | $33.92 | 30,400 | — | — |
| 2022-06-30 | $33.46 | $33.46 | 23,500 | — | — |
| 2022-06-29 | $32.83 | $32.83 | 41,300 | — | — |
| 2022-06-28 | $33.34 | $33.34 | 25,900 | — | — |
| 2022-06-27 | $33.60 | $33.60 | 32,200 | — | — |
| 2022-06-24 | $32.49 | $32.49 | 62,300 | — | — |
| 2022-06-23 | $31.05 | $31.05 | 40,700 | — | — |
| 2022-06-22 | $32.19 | $32.19 | 66,800 | — | — |
| 2022-06-21 | $32.43 | $32.43 | 49,600 | — | — |
| 2022-06-17 | $31.73 | $31.73 | 161,500 | — | — |
| 2022-06-16 | $32.03 | $32.03 | 108,100 | — | — |
| 2022-06-15 | $32.58 | $32.58 | 51,900 | — | — |
| 2022-06-14 | $32.54 | $32.54 | 87,500 | — | — |
| 2022-06-13 | $33.08 | $33.08 | 58,200 | — | — |
| 2022-06-10 | $34.28 | $34.28 | 50,000 | — | — |
| 2022-06-09 | $34.13 | $34.13 | 42,300 | — | — |
| 2022-06-08 | $34.39 | $34.39 | 41,700 | — | — |
| 2022-06-07 | $35.91 | $35.91 | 53,200 | — | — |
| 2022-06-06 | $35.50 | $35.50 | 31,200 | — | — |
| 2022-06-03 | $34.61 | $34.61 | 33,000 | — | — |
| 2022-06-02 | $35.72 | $35.72 | 59,300 | — | — |
| 2022-06-01 | $34.13 | $34.13 | 54,900 | — | — |
| 2022-05-31 | $35.82 | $35.82 | 88,600 | — | — |
| 2022-05-27 | $34.51 | $34.51 | 79,800 | — | — |
| 2022-05-26 | $34.15 | $34.15 | 86,000 | — | — |
| 2022-05-25 | $34.32 | $34.32 | 43,600 | — | — |
| 2022-05-24 | $34.84 | $34.84 | 37,200 | — | — |
| 2022-05-23 | $34.62 | $34.62 | 80,100 | — | — |
| 2022-05-20 | $33.98 | $33.98 | 56,100 | — | — |
| 2022-05-19 | $34.08 | $34.08 | 67,500 | — | — |
| 2022-05-18 | $33.27 | $33.27 | 39,200 | — | — |
| 2022-05-17 | $35.31 | $35.31 | 31,500 | — | — |
| 2022-05-16 | $34.84 | $34.84 | 33,300 | — | — |
| 2022-05-13 | $34.07 | $34.07 | 37,900 | — | — |
| 2022-05-12 | $33.15 | $33.15 | 53,000 | — | — |
| 2022-05-11 | $34.03 | $34.03 | 63,900 | — | — |
| 2022-05-10 | $36.25 | $36.25 | 48,300 | — | — |
| 2022-05-09 | $35.09 | $35.09 | 46,300 | — | — |
| 2022-05-06 | $34.72 | $34.72 | 49,500 | — | — |
| 2022-05-05 | $35.75 | $35.75 | 50,700 | — | — |
| 2022-05-04 | $36.81 | $36.81 | 23,400 | — | — |
| 2022-05-03 | $36.47 | $36.47 | 61,300 | — | — |
| 2022-05-02 | $35.54 | $35.54 | 59,500 | — | — |
| 2022-04-29 | $36.10 | $36.10 | 62,200 | — | — |
| 2022-04-28 | $37.72 | $37.72 | 46,300 | — | — |
| 2022-04-27 | $37.15 | $37.15 | 50,200 | — | — |
| 2022-04-26 | $37.31 | $37.31 | 47,000 | — | — |
| 2022-04-25 | $37.09 | $37.09 | 54,200 | — | — |
| 2022-04-22 | $36.71 | $36.71 | 44,800 | — | — |
| 2022-04-21 | $37.74 | $37.74 | 35,900 | — | — |
| 2022-04-20 | $39.11 | $39.11 | 43,700 | — | — |
| 2022-04-19 | $39.11 | $39.11 | 33,300 | — | — |
| 2022-04-18 | $38.16 | $38.16 | 27,900 | — | — |
| 2022-04-14 | $39.34 | $39.34 | 31,400 | — | — |
| 2022-04-13 | $39.49 | $39.49 | 58,400 | — | — |
| 2022-04-12 | $38.58 | $38.58 | 40,600 | — | — |
| 2022-04-11 | $38.55 | $38.55 | 32,200 | — | — |
| 2022-04-08 | $38.52 | $38.52 | 74,700 | — | — |
| 2022-04-07 | $38.55 | $38.55 | 70,700 | — | — |
| 2022-04-06 | $37.99 | $37.99 | 102,100 | — | — |
| 2022-04-05 | $37.12 | $37.12 | 41,900 | — | — |
| 2022-04-04 | $37.95 | $37.95 | 40,400 | — | — |
| 2022-04-01 | $38.76 | $38.76 | 98,000 | — | — |
| 2022-03-31 | $35.86 | $35.86 | 30,200 | — | — |
| 2022-03-30 | $36.13 | $36.13 | 79,100 | — | — |
| 2022-03-29 | $35.69 | $35.69 | 83,200 | — | — |
| 2022-03-28 | $35.35 | $35.35 | 34,000 | — | — |
| 2022-03-25 | $37.09 | $37.09 | 43,800 | — | — |
| 2022-03-24 | $36.41 | $36.41 | 54,400 | — | — |
| 2022-03-23 | $36.41 | $36.41 | 54,600 | — | — |
| 2022-03-22 | $37.61 | $37.61 | 91,100 | — | — |
| 2022-03-21 | $36.94 | $36.94 | 263,100 | — | — |
| 2022-03-18 | $36.71 | $36.71 | 235,100 | — | — |
| 2022-03-17 | $36.88 | $36.88 | 54,300 | — | — |
| 2022-03-16 | $36.73 | $36.73 | 158,500 | — | — |
| 2022-03-15 | $35.03 | $35.03 | 188,100 | — | — |
| 2022-03-14 | $34.20 | $34.20 | 183,800 | — | — |
| 2022-03-11 | $34.48 | $34.48 | 279,900 | — | — |
| 2022-03-10 | $36.09 | $36.09 | 149,300 | — | — |
| 2022-03-09 | $37.09 | $37.09 | 145,700 | — | — |
| 2022-03-08 | $37.78 | $37.78 | 126,800 | — | — |
| 2022-03-07 | $41.52 | $41.52 | 144,600 | — | — |
| 2022-03-04 | $46.29 | $46.29 | 28,400 | — | — |
| 2022-03-03 | $45.84 | $45.84 | 20,700 | — | — |
| 2022-03-02 | $46.69 | $46.69 | 32,900 | — | — |
| 2022-03-01 | $45.34 | $45.34 | 54,000 | — | — |
| 2022-02-28 | $45.84 | $45.84 | 73,200 | — | — |
| 2022-02-25 | $44.78 | $44.78 | 35,600 | — | — |
| 2022-02-24 | $43.89 | $43.89 | 42,100 | — | — |
| 2022-02-23 | $42.80 | $42.80 | 29,400 | — | — |
| 2022-02-22 | $43.69 | $43.69 | 85,000 | — | — |
| 2022-02-18 | $43.43 | $43.43 | 28,200 | — | — |
| 2022-02-17 | $44.35 | $44.35 | 15,400 | — | — |
| 2022-02-16 | $44.53 | $44.53 | 42,300 | — | — |
| 2022-02-15 | $43.67 | $43.67 | 26,600 | — | — |
| 2022-02-14 | $44.09 | $44.09 | 27,100 | — | — |
| 2022-02-11 | $44.55 | $44.55 | 31,700 | — | — |
| 2022-02-10 | $43.57 | $43.57 | 41,600 | — | — |
| 2022-02-09 | $44.30 | $44.30 | 33,900 | — | — |
| 2022-02-08 | $44.00 | $44.00 | 32,100 | — | — |
| 2022-02-07 | $43.20 | $43.20 | 21,000 | — | — |
| 2022-02-04 | $43.51 | $43.51 | 29,400 | — | — |
| 2022-02-03 | $44.60 | $44.60 | 37,100 | — | — |
| 2022-02-02 | $44.82 | $44.82 | 34,600 | — | — |
| 2022-02-01 | $45.04 | $45.04 | 39,100 | — | — |
| 2022-01-31 | $46.01 | $46.01 | 67,100 | — | — |
| 2022-01-28 | $45.84 | $45.84 | 53,000 | — | — |
| 2022-01-27 | $45.70 | $45.70 | 28,100 | — | — |
| 2022-01-26 | $46.57 | $46.57 | 48,700 | — | — |
| 2022-01-25 | $46.50 | $46.50 | 34,600 | — | — |
| 2022-01-24 | $47.36 | $47.36 | 90,400 | — | — |
| 2022-01-21 | $46.65 | $46.65 | 57,700 | — | — |
| 2022-01-20 | $47.49 | $47.49 | 58,700 | — | — |
| 2022-01-19 | $48.04 | $48.04 | 36,400 | — | — |
| 2022-01-18 | $47.69 | $47.69 | 49,900 | — | — |
| 2022-01-14 | $47.06 | $47.06 | 31,900 | — | — |
| 2022-01-13 | $46.93 | $46.93 | 23,700 | — | — |
| 2022-01-12 | $46.06 | $46.06 | 42,500 | — | — |
| 2022-01-11 | $46.96 | $46.96 | 41,300 | — | — |
| 2022-01-10 | $46.55 | $46.55 | 31,800 | — | — |
| 2022-01-07 | $46.26 | $46.26 | 17,300 | — | — |
| 2022-01-06 | $46.14 | $46.14 | 26,100 | — | — |
| 2022-01-05 | $45.85 | $45.85 | 64,400 | — | — |
| 2022-01-04 | $46.47 | $46.47 | 19,800 | — | — |
| 2022-01-03 | $46.11 | $46.11 | 36,800 | — | — |