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
- 2014-11-05 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 | $39.43 | $39.43 | 183,900 | — | — |
| 2022-12-29 | $39.17 | $39.17 | 234,400 | — | — |
| 2022-12-28 | $38.10 | $38.10 | 232,300 | — | — |
| 2022-12-27 | $37.70 | $37.70 | 213,400 | — | — |
| 2022-12-23 | $38.08 | $38.08 | 418,600 | — | — |
| 2022-12-22 | $39.10 | $39.10 | 329,800 | — | — |
| 2022-12-21 | $39.20 | $39.20 | 357,500 | — | — |
| 2022-12-20 | $38.36 | $38.36 | 533,800 | — | — |
| 2022-12-19 | $38.11 | $38.11 | 343,600 | — | — |
| 2022-12-16 | $38.83 | $38.83 | 344,900 | — | — |
| 2022-12-15 | $38.17 | $38.17 | 302,700 | — | — |
| 2022-12-14 | $38.74 | $38.74 | 520,400 | — | — |
| 2022-12-13 | $38.07 | $38.07 | 428,500 | — | — |
| 2022-12-12 | $38.19 | $38.19 | 793,000 | — | — |
| 2022-12-09 | $36.20 | $36.20 | 311,500 | — | — |
| 2022-12-08 | $36.53 | $36.53 | 340,500 | — | — |
| 2022-12-07 | $36.02 | $36.02 | 286,200 | — | — |
| 2022-12-06 | $37.99 | $37.99 | 309,600 | — | — |
| 2022-12-05 | $38.83 | $38.83 | 254,400 | — | — |
| 2022-12-02 | $38.89 | $38.89 | 400,300 | — | — |
| 2022-12-01 | $36.93 | $36.93 | 410,100 | — | — |
| 2022-11-30 | $36.88 | $36.88 | 786,900 | — | — |
| 2022-11-29 | $36.39 | $36.39 | 286,700 | — | — |
| 2022-11-28 | $36.47 | $36.47 | 384,200 | — | — |
| 2022-11-25 | $34.81 | $34.81 | 75,000 | — | — |
| 2022-11-23 | $34.37 | $34.37 | 411,500 | — | — |
| 2022-11-22 | $34.69 | $34.69 | 243,500 | — | — |
| 2022-11-21 | $34.00 | $34.00 | 385,400 | — | — |
| 2022-11-18 | $34.32 | $34.32 | 276,000 | — | — |
| 2022-11-17 | $33.47 | $33.47 | 168,500 | — | — |
| 2022-11-16 | $33.06 | $33.06 | 346,200 | — | — |
| 2022-11-15 | $34.79 | $34.79 | 424,500 | — | — |
| 2022-11-14 | $34.29 | $34.29 | 350,500 | — | — |
| 2022-11-11 | $34.41 | $34.41 | 597,600 | — | — |
| 2022-11-10 | $34.80 | $34.80 | 362,800 | — | — |
| 2022-11-09 | $33.06 | $33.06 | 905,400 | — | — |
| 2022-11-08 | $35.40 | $35.40 | 625,500 | — | — |
| 2022-11-07 | $34.77 | $34.77 | 368,500 | — | — |
| 2022-11-04 | $35.70 | $35.70 | 272,200 | — | — |
| 2022-11-03 | $36.57 | $36.57 | 472,800 | — | — |
| 2022-11-02 | $36.93 | $36.93 | 633,100 | — | — |
| 2022-11-01 | $37.12 | $37.12 | 253,000 | — | — |
| 2022-10-31 | $36.57 | $36.57 | 276,300 | — | — |
| 2022-10-28 | $37.34 | $37.34 | 361,400 | — | — |
| 2022-10-27 | $36.36 | $36.36 | 221,600 | — | — |
| 2022-10-26 | $36.48 | $36.48 | 186,600 | — | — |
| 2022-10-25 | $36.62 | $36.62 | 335,400 | — | — |
| 2022-10-24 | $35.65 | $35.65 | 333,600 | — | — |
| 2022-10-21 | $36.20 | $36.20 | 207,500 | — | — |
| 2022-10-20 | $36.15 | $36.15 | 429,200 | — | — |
| 2022-10-19 | $35.12 | $35.12 | 205,100 | — | — |
| 2022-10-18 | $35.52 | $35.52 | 183,100 | — | — |
| 2022-10-17 | $34.76 | $34.76 | 132,900 | — | — |
| 2022-10-14 | $34.67 | $34.67 | 464,300 | — | — |
| 2022-10-13 | $36.13 | $36.13 | 194,700 | — | — |
| 2022-10-12 | $35.44 | $35.44 | 176,200 | — | — |
| 2022-10-11 | $34.67 | $34.67 | 198,900 | — | — |
| 2022-10-10 | $34.49 | $34.49 | 591,700 | — | — |
| 2022-10-07 | $36.69 | $36.69 | 341,000 | — | — |
| 2022-10-06 | $38.30 | $38.30 | 191,100 | — | — |
| 2022-10-05 | $37.13 | $37.13 | 379,600 | — | — |
| 2022-10-04 | $36.96 | $36.96 | 393,900 | — | — |
| 2022-10-03 | $36.04 | $36.04 | 650,500 | — | — |
| 2022-09-30 | $36.10 | $36.10 | 615,400 | — | — |
| 2022-09-29 | $35.89 | $35.89 | 255,500 | — | — |
| 2022-09-28 | $36.50 | $36.50 | 338,900 | — | — |
| 2022-09-27 | $36.00 | $36.00 | 267,100 | — | — |
| 2022-09-26 | $35.91 | $35.91 | 353,300 | — | — |
| 2022-09-23 | $35.53 | $35.53 | 343,700 | — | — |
| 2022-09-22 | $37.09 | $37.09 | 272,500 | — | — |
| 2022-09-21 | $37.46 | $37.46 | 413,700 | — | — |
| 2022-09-20 | $37.53 | $37.53 | 160,800 | — | — |
| 2022-09-19 | $37.88 | $37.88 | 433,300 | — | — |
| 2022-09-16 | $37.31 | $37.31 | 306,600 | — | — |
| 2022-09-15 | $39.30 | $39.30 | 243,700 | — | — |
| 2022-09-14 | $38.81 | $38.81 | 254,300 | — | — |
| 2022-09-13 | $37.99 | $37.99 | 293,700 | — | — |
| 2022-09-12 | $38.84 | $38.84 | 354,300 | — | — |
| 2022-09-09 | $37.53 | $37.53 | 301,200 | — | — |
| 2022-09-08 | $38.36 | $38.36 | 1,335,900 | — | — |
| 2022-09-07 | $37.62 | $37.62 | 281,600 | — | — |
| 2022-09-06 | $37.08 | $37.08 | 364,300 | — | — |
| 2022-09-02 | $39.00 | $39.00 | 355,500 | — | — |
| 2022-09-01 | $39.53 | $39.53 | 424,200 | — | — |
| 2022-08-31 | $38.81 | $38.81 | 378,900 | — | — |
| 2022-08-30 | $37.86 | $37.86 | 210,100 | — | — |
| 2022-08-29 | $38.20 | $38.20 | 334,900 | — | — |
| 2022-08-26 | $36.97 | $36.97 | 242,300 | — | — |
| 2022-08-25 | $37.94 | $37.94 | 356,900 | — | — |
| 2022-08-24 | $39.82 | $39.82 | 736,700 | — | — |
| 2022-08-23 | $38.99 | $38.99 | 573,000 | — | — |
| 2022-08-22 | $36.98 | $36.98 | 274,800 | — | — |
| 2022-08-19 | $37.00 | $37.00 | 269,400 | — | — |
| 2022-08-18 | $37.45 | $37.45 | 500,000 | — | — |
| 2022-08-17 | $36.40 | $36.40 | 561,500 | — | — |
| 2022-08-16 | $38.18 | $38.18 | 739,600 | — | — |
| 2022-08-15 | $37.57 | $37.57 | 337,700 | — | — |
| 2022-08-12 | $37.89 | $37.89 | 765,200 | — | — |
| 2022-08-11 | $38.02 | $38.02 | 432,900 | — | — |
| 2022-08-10 | $39.68 | $39.68 | 566,500 | — | — |
| 2022-08-09 | $39.35 | $39.35 | 380,100 | — | — |
| 2022-08-08 | $39.65 | $39.65 | 716,000 | — | — |
| 2022-08-05 | $38.47 | $38.47 | 1,181,600 | — | — |
| 2022-08-04 | $36.28 | $36.28 | 743,100 | — | — |
| 2022-08-03 | $33.65 | $33.65 | 273,600 | — | — |
| 2022-08-02 | $32.01 | $32.01 | 453,900 | — | — |
| 2022-08-01 | $31.68 | $31.68 | 319,500 | — | — |
| 2022-07-29 | $33.15 | $33.15 | 157,400 | — | — |
| 2022-07-28 | $33.50 | $33.50 | 216,600 | — | — |
| 2022-07-27 | $33.58 | $33.58 | 255,900 | — | — |
| 2022-07-26 | $32.72 | $32.72 | 220,500 | — | — |
| 2022-07-25 | $32.37 | $32.37 | 192,700 | — | — |
| 2022-07-22 | $32.44 | $32.44 | 317,600 | — | — |
| 2022-07-21 | $34.93 | $34.93 | 547,900 | — | — |
| 2022-07-20 | $33.91 | $33.91 | 589,600 | — | — |
| 2022-07-19 | $32.69 | $32.69 | 148,700 | — | — |
| 2022-07-18 | $31.17 | $31.17 | 219,700 | — | — |
| 2022-07-15 | $32.19 | $32.19 | 242,300 | — | — |
| 2022-07-14 | $31.98 | $31.98 | 302,200 | — | — |
| 2022-07-13 | $33.08 | $33.08 | 304,700 | — | — |
| 2022-07-12 | $32.66 | $32.66 | 462,900 | — | — |
| 2022-07-11 | $33.09 | $33.09 | 391,000 | — | — |
| 2022-07-08 | $33.44 | $33.44 | 638,900 | — | — |
| 2022-07-07 | $32.33 | $32.33 | 558,100 | — | — |
| 2022-07-06 | $33.31 | $33.31 | 913,900 | — | — |
| 2022-07-05 | $31.60 | $31.60 | 264,700 | — | — |
| 2022-07-01 | $30.79 | $30.79 | 236,400 | — | — |
| 2022-06-30 | $30.42 | $30.42 | 385,700 | — | — |
| 2022-06-29 | $30.90 | $30.90 | 628,000 | — | — |
| 2022-06-28 | $30.11 | $30.11 | 398,700 | — | — |
| 2022-06-27 | $31.46 | $31.46 | 454,300 | — | — |
| 2022-06-24 | $31.00 | $31.00 | 1,490,900 | — | — |
| 2022-06-23 | $31.71 | $31.71 | 4,521,000 | — | — |
| 2022-06-22 | $34.70 | $34.70 | 618,500 | — | — |
| 2022-06-21 | $32.97 | $32.97 | 679,300 | — | — |
| 2022-06-17 | $30.48 | $30.48 | 512,200 | — | — |
| 2022-06-16 | $28.74 | $28.74 | 199,800 | — | — |
| 2022-06-15 | $28.81 | $28.81 | 171,200 | — | — |
| 2022-06-14 | $28.47 | $28.47 | 324,400 | — | — |
| 2022-06-13 | $27.24 | $27.24 | 486,900 | — | — |
| 2022-06-10 | $28.06 | $28.06 | 251,100 | — | — |
| 2022-06-09 | $29.68 | $29.68 | 325,400 | — | — |
| 2022-06-08 | $30.83 | $30.83 | 270,000 | — | — |
| 2022-06-07 | $30.25 | $30.25 | 323,900 | — | — |
| 2022-06-06 | $29.95 | $29.95 | 451,200 | — | — |
| 2022-06-03 | $29.61 | $29.61 | 546,200 | — | — |
| 2022-06-02 | $28.00 | $28.00 | 441,600 | — | — |
| 2022-06-01 | $26.68 | $26.68 | 712,200 | — | — |
| 2022-05-31 | $26.35 | $26.35 | 391,800 | — | — |
| 2022-05-27 | $27.49 | $27.49 | 839,400 | — | — |
| 2022-05-26 | $26.54 | $26.54 | 469,200 | — | — |
| 2022-05-25 | $26.53 | $26.53 | 417,100 | — | — |
| 2022-05-24 | $26.49 | $26.49 | 770,300 | — | — |
| 2022-05-23 | $28.42 | $28.42 | 417,400 | — | — |
| 2022-05-20 | $29.14 | $29.14 | 304,900 | — | — |
| 2022-05-19 | $28.52 | $28.52 | 547,000 | — | — |
| 2022-05-18 | $29.24 | $29.24 | 469,200 | — | — |
| 2022-05-17 | $30.87 | $30.87 | 304,800 | — | — |
| 2022-05-16 | $29.92 | $29.92 | 288,500 | — | — |
| 2022-05-13 | $29.78 | $29.78 | 673,300 | — | — |
| 2022-05-12 | $27.44 | $27.44 | 438,700 | — | — |
| 2022-05-11 | $26.94 | $26.94 | 631,800 | — | — |
| 2022-05-10 | $28.57 | $28.57 | 1,137,000 | — | — |
| 2022-05-09 | $25.44 | $25.44 | 750,200 | — | — |
| 2022-05-06 | $27.23 | $27.23 | 443,000 | — | — |
| 2022-05-05 | $28.27 | $28.27 | 167,100 | — | — |
| 2022-05-04 | $29.62 | $29.62 | 584,700 | — | — |
| 2022-05-03 | $28.65 | $28.65 | 460,600 | — | — |
| 2022-05-02 | $29.05 | $29.05 | 787,800 | — | — |
| 2022-04-29 | $28.27 | $28.27 | 605,300 | — | — |
| 2022-04-28 | $29.90 | $29.90 | 464,900 | — | — |
| 2022-04-27 | $30.48 | $30.48 | 463,100 | — | — |
| 2022-04-26 | $31.42 | $31.42 | 308,000 | — | — |
| 2022-04-25 | $32.98 | $32.98 | 207,800 | — | — |
| 2022-04-22 | $32.19 | $32.19 | 174,900 | — | — |
| 2022-04-21 | $32.72 | $32.72 | 257,000 | — | — |
| 2022-04-20 | $33.83 | $33.83 | 378,900 | — | — |
| 2022-04-19 | $33.33 | $33.33 | 127,300 | — | — |
| 2022-04-18 | $32.61 | $32.61 | 215,200 | — | — |
| 2022-04-14 | $33.77 | $33.77 | 165,700 | — | — |
| 2022-04-13 | $34.12 | $34.12 | 287,200 | — | — |
| 2022-04-12 | $31.52 | $31.52 | 316,100 | — | — |
| 2022-04-11 | $31.81 | $31.81 | 789,000 | — | — |
| 2022-04-08 | $34.70 | $34.70 | 476,800 | — | — |
| 2022-04-07 | $34.30 | $34.30 | 785,700 | — | — |
| 2022-04-06 | $34.93 | $34.93 | 774,500 | — | — |
| 2022-04-05 | $35.16 | $35.16 | 1,036,800 | — | — |
| 2022-04-04 | $34.15 | $34.15 | 546,400 | — | — |
| 2022-04-01 | $32.36 | $32.36 | 362,300 | — | — |
| 2022-03-31 | $30.57 | $30.57 | 222,900 | — | — |
| 2022-03-30 | $30.12 | $30.12 | 200,800 | — | — |
| 2022-03-29 | $30.53 | $30.53 | 374,800 | — | — |
| 2022-03-28 | $28.79 | $28.79 | 326,000 | — | — |
| 2022-03-25 | $29.66 | $29.66 | 503,800 | — | — |
| 2022-03-24 | $30.35 | $30.35 | 1,964,000 | — | — |
| 2022-03-23 | $29.73 | $29.73 | 1,025,800 | — | — |
| 2022-03-22 | $32.51 | $32.51 | 249,500 | — | — |
| 2022-03-21 | $31.52 | $31.52 | 292,900 | — | — |
| 2022-03-18 | $32.65 | $32.65 | 557,000 | — | — |
| 2022-03-17 | $30.83 | $30.83 | 183,500 | — | — |
| 2022-03-16 | $29.47 | $29.47 | 151,300 | — | — |
| 2022-03-15 | $28.07 | $28.07 | 211,300 | — | — |
| 2022-03-14 | $27.79 | $27.79 | 244,000 | — | — |
| 2022-03-11 | $28.98 | $28.98 | 200,700 | — | — |
| 2022-03-10 | $30.01 | $30.01 | 277,700 | — | — |
| 2022-03-09 | $30.76 | $30.76 | 372,800 | — | — |
| 2022-03-08 | $30.45 | $30.45 | 391,200 | — | — |
| 2022-03-07 | $30.21 | $30.21 | 438,700 | — | — |
| 2022-03-04 | $30.23 | $30.23 | 415,100 | — | — |
| 2022-03-03 | $31.42 | $31.42 | 244,600 | — | — |
| 2022-03-02 | $32.74 | $32.74 | 477,300 | — | — |
| 2022-03-01 | $31.76 | $31.76 | 395,700 | — | — |
| 2022-02-28 | $31.70 | $31.70 | 385,700 | — | — |
| 2022-02-25 | $31.04 | $31.04 | 440,200 | — | — |
| 2022-02-24 | $29.21 | $29.21 | 264,100 | — | — |
| 2022-02-23 | $27.86 | $27.86 | 1,031,400 | — | — |
| 2022-02-22 | $30.88 | $30.88 | 239,100 | — | — |
| 2022-02-18 | $31.32 | $31.32 | 175,300 | — | — |
| 2022-02-17 | $31.24 | $31.24 | 367,300 | — | — |
| 2022-02-16 | $33.13 | $33.13 | 302,500 | — | — |
| 2022-02-15 | $32.79 | $32.79 | 391,700 | — | — |
| 2022-02-14 | $30.60 | $30.60 | 154,600 | — | — |
| 2022-02-11 | $30.56 | $30.56 | 198,200 | — | — |
| 2022-02-10 | $30.60 | $30.60 | 220,000 | — | — |
| 2022-02-09 | $31.90 | $31.90 | 360,600 | — | — |
| 2022-02-08 | $30.02 | $30.02 | 190,400 | — | — |
| 2022-02-07 | $28.92 | $28.92 | 335,700 | — | — |
| 2022-02-04 | $28.00 | $28.00 | 559,200 | — | — |
| 2022-02-03 | $28.72 | $28.72 | 359,100 | — | — |
| 2022-02-02 | $29.53 | $29.53 | 323,500 | — | — |
| 2022-02-01 | $29.64 | $29.64 | 650,200 | — | — |
| 2022-01-31 | $27.12 | $27.12 | 445,400 | — | — |
| 2022-01-28 | $26.16 | $26.16 | 189,300 | — | — |
| 2022-01-27 | $25.09 | $25.09 | 368,000 | — | — |
| 2022-01-26 | $26.48 | $26.48 | 217,500 | — | — |
| 2022-01-25 | $26.29 | $26.29 | 926,600 | — | — |
| 2022-01-24 | $27.10 | $27.10 | 824,300 | — | — |
| 2022-01-21 | $26.00 | $26.00 | 778,800 | — | — |
| 2022-01-20 | $29.12 | $29.12 | 665,700 | — | — |
| 2022-01-19 | $31.61 | $31.61 | 916,800 | — | — |
| 2022-01-18 | $30.82 | $30.82 | 513,500 | — | — |
| 2022-01-14 | $31.96 | $31.96 | 672,700 | — | — |
| 2022-01-13 | $29.13 | $29.13 | 259,800 | — | — |
| 2022-01-12 | $29.60 | $29.60 | 138,300 | — | — |
| 2022-01-11 | $30.41 | $30.41 | 832,800 | — | — |
| 2022-01-10 | $28.71 | $28.71 | 1,103,500 | — | — |
| 2022-01-07 | $30.50 | $30.50 | 585,200 | — | — |
| 2022-01-06 | $31.05 | $31.05 | 435,300 | — | — |
| 2022-01-05 | $30.50 | $30.50 | 438,300 | — | — |
| 2022-01-04 | $30.01 | $30.01 | 314,300 | — | — |
| 2022-01-03 | $31.59 | $31.59 | 348,200 | — | — |