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
- 2011-07-20 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 | $31.21 | $31.21 | 698,900 | — | — |
| 2022-12-29 | $31.10 | $31.10 | 532,700 | — | — |
| 2022-12-28 | $30.39 | $30.39 | 588,700 | — | — |
| 2022-12-27 | $31.54 | $31.54 | 516,300 | — | — |
| 2022-12-23 | $32.12 | $32.12 | 277,200 | — | — |
| 2022-12-22 | $32.44 | $32.44 | 627,300 | — | — |
| 2022-12-21 | $33.05 | $33.05 | 605,700 | — | — |
| 2022-12-20 | $32.67 | $32.67 | 604,700 | — | — |
| 2022-12-19 | $33.48 | $33.48 | 478,800 | — | — |
| 2022-12-16 | $35.02 | $35.02 | 935,500 | — | — |
| 2022-12-15 | $35.38 | $35.38 | 669,700 | — | — |
| 2022-12-14 | $37.14 | $37.14 | 996,300 | — | — |
| 2022-12-13 | $37.07 | $37.07 | 1,327,500 | — | — |
| 2022-12-12 | $34.45 | $34.45 | 748,300 | — | — |
| 2022-12-09 | $34.05 | $34.05 | 1,058,300 | — | — |
| 2022-12-08 | $33.96 | $33.96 | 5,658,400 | — | — |
| 2022-12-07 | $35.05 | $35.05 | 860,700 | — | — |
| 2022-12-06 | $36.36 | $36.36 | 553,700 | — | — |
| 2022-12-05 | $37.06 | $37.06 | 393,700 | — | — |
| 2022-12-02 | $38.19 | $38.19 | 509,600 | — | — |
| 2022-12-01 | $37.92 | $37.92 | 947,700 | — | — |
| 2022-11-30 | $37.40 | $37.40 | 793,100 | — | — |
| 2022-11-29 | $34.81 | $34.81 | 560,100 | — | — |
| 2022-11-28 | $34.79 | $34.79 | 531,500 | — | — |
| 2022-11-25 | $34.82 | $34.82 | 234,900 | — | — |
| 2022-11-23 | $35.04 | $35.04 | 410,600 | — | — |
| 2022-11-22 | $34.08 | $34.08 | 591,400 | — | — |
| 2022-11-21 | $33.70 | $33.70 | 510,700 | — | — |
| 2022-11-18 | $34.81 | $34.81 | 606,500 | — | — |
| 2022-11-17 | $36.87 | $36.87 | 624,700 | — | — |
| 2022-11-16 | $36.50 | $36.50 | 804,900 | — | — |
| 2022-11-15 | $37.26 | $37.26 | 1,047,900 | — | — |
| 2022-11-14 | $36.49 | $36.49 | 835,600 | — | — |
| 2022-11-11 | $37.48 | $37.48 | 913,300 | — | — |
| 2022-11-10 | $35.45 | $35.45 | 1,160,000 | — | — |
| 2022-11-09 | $31.85 | $31.85 | 593,700 | — | — |
| 2022-11-08 | $32.77 | $32.77 | 725,000 | — | — |
| 2022-11-07 | $33.44 | $33.44 | 859,600 | — | — |
| 2022-11-04 | $32.19 | $32.19 | 1,271,400 | — | — |
| 2022-11-03 | $32.42 | $32.42 | 1,408,400 | — | — |
| 2022-11-02 | $29.43 | $29.43 | 979,200 | — | — |
| 2022-11-01 | $30.96 | $30.96 | 500,500 | — | — |
| 2022-10-31 | $30.93 | $30.93 | 525,500 | — | — |
| 2022-10-28 | $30.94 | $30.94 | 426,100 | — | — |
| 2022-10-27 | $30.70 | $30.70 | 380,600 | — | — |
| 2022-10-26 | $30.74 | $30.74 | 717,300 | — | — |
| 2022-10-25 | $31.29 | $31.29 | 501,400 | — | — |
| 2022-10-24 | $29.19 | $29.19 | 282,800 | — | — |
| 2022-10-21 | $29.37 | $29.37 | 337,500 | — | — |
| 2022-10-20 | $28.64 | $28.64 | 401,000 | — | — |
| 2022-10-19 | $28.81 | $28.81 | 430,700 | — | — |
| 2022-10-18 | $28.91 | $28.91 | 596,800 | — | — |
| 2022-10-17 | $29.01 | $29.01 | 1,200,400 | — | — |
| 2022-10-14 | $27.02 | $27.02 | 464,100 | — | — |
| 2022-10-13 | $28.10 | $28.10 | 462,100 | — | — |
| 2022-10-12 | $28.81 | $28.81 | 482,800 | — | — |
| 2022-10-11 | $28.14 | $28.14 | 757,600 | — | — |
| 2022-10-10 | $29.38 | $29.38 | 577,400 | — | — |
| 2022-10-07 | $29.27 | $29.27 | 603,400 | — | — |
| 2022-10-06 | $30.61 | $30.61 | 472,100 | — | — |
| 2022-10-05 | $30.13 | $30.13 | 775,600 | — | — |
| 2022-10-04 | $31.55 | $31.55 | 417,900 | — | — |
| 2022-10-03 | $29.51 | $29.51 | 544,000 | — | — |
| 2022-09-30 | $28.63 | $28.63 | 872,300 | — | — |
| 2022-09-29 | $29.26 | $29.26 | 556,400 | — | — |
| 2022-09-28 | $29.83 | $29.83 | 676,400 | — | — |
| 2022-09-27 | $29.07 | $29.07 | 503,100 | — | — |
| 2022-09-26 | $29.27 | $29.27 | 691,200 | — | — |
| 2022-09-23 | $29.54 | $29.54 | 867,500 | — | — |
| 2022-09-22 | $30.54 | $30.54 | 427,800 | — | — |
| 2022-09-21 | $31.40 | $31.40 | 426,600 | — | — |
| 2022-09-20 | $32.39 | $32.39 | 523,900 | — | — |
| 2022-09-19 | $33.02 | $33.02 | 892,000 | — | — |
| 2022-09-16 | $34.10 | $34.10 | 2,859,600 | — | — |
| 2022-09-15 | $36.21 | $36.21 | 894,700 | — | — |
| 2022-09-14 | $35.97 | $35.97 | 838,000 | — | — |
| 2022-09-13 | $35.87 | $35.87 | 718,200 | — | — |
| 2022-09-12 | $37.55 | $37.55 | 755,100 | — | — |
| 2022-09-09 | $38.20 | $38.20 | 544,100 | — | — |
| 2022-09-08 | $37.58 | $37.58 | 1,188,000 | — | — |
| 2022-09-07 | $35.34 | $35.34 | 634,600 | — | — |
| 2022-09-06 | $33.51 | $33.51 | 793,200 | — | — |
| 2022-09-02 | $34.02 | $34.02 | 483,100 | — | — |
| 2022-09-01 | $34.33 | $34.33 | 665,900 | — | — |
| 2022-08-31 | $33.40 | $33.40 | 721,100 | — | — |
| 2022-08-30 | $33.76 | $33.76 | 537,400 | — | — |
| 2022-08-29 | $33.52 | $33.52 | 495,800 | — | — |
| 2022-08-26 | $34.11 | $34.11 | 557,500 | — | — |
| 2022-08-25 | $35.85 | $35.85 | 368,000 | — | — |
| 2022-08-24 | $34.56 | $34.56 | 567,200 | — | — |
| 2022-08-23 | $33.59 | $33.59 | 648,600 | — | — |
| 2022-08-22 | $32.73 | $32.73 | 546,600 | — | — |
| 2022-08-19 | $33.80 | $33.80 | 638,200 | — | — |
| 2022-08-18 | $35.95 | $35.95 | 418,600 | — | — |
| 2022-08-17 | $36.04 | $36.04 | 552,700 | — | — |
| 2022-08-16 | $38.36 | $38.36 | 540,500 | — | — |
| 2022-08-15 | $39.05 | $39.05 | 415,800 | — | — |
| 2022-08-12 | $39.67 | $39.67 | 659,400 | — | — |
| 2022-08-11 | $38.66 | $38.66 | 953,000 | — | — |
| 2022-08-10 | $39.35 | $39.35 | 978,400 | — | — |
| 2022-08-09 | $36.33 | $36.33 | 834,500 | — | — |
| 2022-08-08 | $38.98 | $38.98 | 1,063,900 | — | — |
| 2022-08-05 | $37.37 | $37.37 | 1,434,300 | — | — |
| 2022-08-04 | $38.13 | $38.13 | 1,011,700 | — | — |
| 2022-08-03 | $38.05 | $38.05 | 865,900 | — | — |
| 2022-08-02 | $36.79 | $36.79 | 640,000 | — | — |
| 2022-08-01 | $35.62 | $35.62 | 761,500 | — | — |
| 2022-07-29 | $35.00 | $35.00 | 702,800 | — | — |
| 2022-07-28 | $34.90 | $34.90 | 582,600 | — | — |
| 2022-07-27 | $36.03 | $36.03 | 799,700 | — | — |
| 2022-07-26 | $33.86 | $33.86 | 579,000 | — | — |
| 2022-07-25 | $35.79 | $35.79 | 588,000 | — | — |
| 2022-07-22 | $36.45 | $36.45 | 569,800 | — | — |
| 2022-07-21 | $37.67 | $37.67 | 1,107,500 | — | — |
| 2022-07-20 | $36.91 | $36.91 | 756,700 | — | — |
| 2022-07-19 | $36.49 | $36.49 | 788,600 | — | — |
| 2022-07-18 | $34.16 | $34.16 | 1,096,200 | — | — |
| 2022-07-15 | $34.57 | $34.57 | 768,300 | — | — |
| 2022-07-14 | $33.67 | $33.67 | 509,900 | — | — |
| 2022-07-13 | $33.39 | $33.39 | 613,400 | — | — |
| 2022-07-12 | $34.40 | $34.40 | 491,300 | — | — |
| 2022-07-11 | $33.56 | $33.56 | 569,500 | — | — |
| 2022-07-08 | $35.12 | $35.12 | 643,200 | — | — |
| 2022-07-07 | $35.64 | $35.64 | 493,700 | — | — |
| 2022-07-06 | $34.85 | $34.85 | 605,100 | — | — |
| 2022-07-05 | $35.20 | $35.20 | 926,300 | — | — |
| 2022-07-01 | $33.80 | $33.80 | 1,131,600 | — | — |
| 2022-06-30 | $31.81 | $31.81 | 1,165,300 | — | — |
| 2022-06-29 | $33.00 | $33.00 | 763,800 | — | — |
| 2022-06-28 | $33.38 | $33.38 | 1,211,900 | — | — |
| 2022-06-27 | $34.36 | $34.36 | 1,365,400 | — | — |
| 2022-06-24 | $35.69 | $35.69 | 2,213,600 | — | — |
| 2022-06-23 | $34.51 | $34.51 | 1,351,100 | — | — |
| 2022-06-22 | $31.67 | $31.67 | 1,118,800 | — | — |
| 2022-06-21 | $30.23 | $30.23 | 1,148,700 | — | — |
| 2022-06-17 | $29.69 | $29.69 | 1,361,100 | — | — |
| 2022-06-16 | $28.89 | $28.89 | 1,148,800 | — | — |
| 2022-06-15 | $31.51 | $31.51 | 1,137,000 | — | — |
| 2022-06-14 | $30.22 | $30.22 | 1,095,700 | — | — |
| 2022-06-13 | $32.22 | $32.22 | 1,400,400 | — | — |
| 2022-06-10 | $35.61 | $35.61 | 1,424,500 | — | — |
| 2022-06-09 | $37.30 | $37.30 | 1,545,300 | — | — |
| 2022-06-08 | $40.98 | $40.98 | 1,165,300 | — | — |
| 2022-06-07 | $40.84 | $40.84 | 1,006,300 | — | — |
| 2022-06-06 | $40.34 | $40.34 | 1,199,000 | — | — |
| 2022-06-03 | $39.27 | $39.27 | 620,300 | — | — |
| 2022-06-02 | $41.47 | $41.47 | 986,000 | — | — |
| 2022-06-01 | $39.26 | $39.26 | 1,112,400 | — | — |
| 2022-05-31 | $39.96 | $39.96 | 4,616,100 | — | — |
| 2022-05-27 | $41.04 | $41.04 | 1,556,900 | — | — |
| 2022-05-26 | $38.35 | $38.35 | 1,116,500 | — | — |
| 2022-05-25 | $37.43 | $37.43 | 1,183,300 | — | — |
| 2022-05-24 | $36.40 | $36.40 | 1,530,100 | — | — |
| 2022-05-23 | $40.92 | $40.92 | 991,000 | — | — |
| 2022-05-20 | $40.23 | $40.23 | 769,300 | — | — |
| 2022-05-19 | $42.31 | $42.31 | 1,650,800 | — | — |
| 2022-05-18 | $40.40 | $40.40 | 1,049,200 | — | — |
| 2022-05-17 | $41.18 | $41.18 | 1,026,100 | — | — |
| 2022-05-16 | $38.69 | $38.69 | 1,250,300 | — | — |
| 2022-05-13 | $40.14 | $40.14 | 1,481,200 | — | — |
| 2022-05-12 | $37.29 | $37.29 | 1,305,100 | — | — |
| 2022-05-11 | $34.86 | $34.86 | 1,239,200 | — | — |
| 2022-05-10 | $36.09 | $36.09 | 1,571,800 | — | — |
| 2022-05-09 | $36.52 | $36.52 | 1,921,300 | — | — |
| 2022-05-06 | $37.37 | $37.37 | 3,754,900 | — | — |
| 2022-05-05 | $39.05 | $39.05 | 1,728,300 | — | — |
| 2022-05-04 | $43.11 | $43.11 | 784,800 | — | — |
| 2022-05-03 | $42.48 | $42.48 | 985,300 | — | — |
| 2022-05-02 | $39.80 | $39.80 | 1,098,500 | — | — |
| 2022-04-29 | $38.65 | $38.65 | 1,198,900 | — | — |
| 2022-04-28 | $39.61 | $39.61 | 1,155,000 | — | — |
| 2022-04-27 | $37.70 | $37.70 | 1,221,900 | — | — |
| 2022-04-26 | $38.52 | $38.52 | 1,103,000 | — | — |
| 2022-04-25 | $42.21 | $42.21 | 720,800 | — | — |
| 2022-04-22 | $41.15 | $41.15 | 779,900 | — | — |
| 2022-04-21 | $41.79 | $41.79 | 1,178,100 | — | — |
| 2022-04-20 | $43.61 | $43.61 | 753,300 | — | — |
| 2022-04-19 | $46.61 | $46.61 | 623,500 | — | — |
| 2022-04-18 | $44.56 | $44.56 | 721,800 | — | — |
| 2022-04-14 | $46.65 | $46.65 | 468,600 | — | — |
| 2022-04-13 | $46.98 | $46.98 | 609,700 | — | — |
| 2022-04-12 | $45.75 | $45.75 | 603,700 | — | — |
| 2022-04-11 | $47.33 | $47.33 | 491,900 | — | — |
| 2022-04-08 | $46.15 | $46.15 | 474,700 | — | — |
| 2022-04-07 | $46.96 | $46.96 | 644,500 | — | — |
| 2022-04-06 | $47.72 | $47.72 | 776,500 | — | — |
| 2022-04-05 | $50.49 | $50.49 | 769,800 | — | — |
| 2022-04-04 | $52.03 | $52.03 | 777,300 | — | — |
| 2022-04-01 | $47.89 | $47.89 | 551,700 | — | — |
| 2022-03-31 | $48.23 | $48.23 | 950,200 | — | — |
| 2022-03-30 | $51.18 | $51.18 | 654,300 | — | — |
| 2022-03-29 | $54.11 | $54.11 | 684,400 | — | — |
| 2022-03-28 | $51.50 | $51.50 | 655,000 | — | — |
| 2022-03-25 | $50.85 | $50.85 | 620,000 | — | — |
| 2022-03-24 | $54.05 | $54.05 | 412,000 | — | — |
| 2022-03-23 | $53.38 | $53.38 | 408,200 | — | — |
| 2022-03-22 | $54.52 | $54.52 | 660,200 | — | — |
| 2022-03-21 | $52.25 | $52.25 | 986,000 | — | — |
| 2022-03-18 | $54.21 | $54.21 | 847,600 | — | — |
| 2022-03-17 | $52.02 | $52.02 | 646,900 | — | — |
| 2022-03-16 | $49.68 | $49.68 | 927,700 | — | — |
| 2022-03-15 | $46.03 | $46.03 | 686,100 | — | — |
| 2022-03-14 | $45.01 | $45.01 | 873,900 | — | — |
| 2022-03-11 | $47.05 | $47.05 | 576,600 | — | — |
| 2022-03-10 | $48.76 | $48.76 | 761,700 | — | — |
| 2022-03-09 | $49.93 | $49.93 | 847,100 | — | — |
| 2022-03-08 | $46.87 | $46.87 | 1,354,200 | — | — |
| 2022-03-07 | $48.37 | $48.37 | 1,191,800 | — | — |
| 2022-03-04 | $51.02 | $51.02 | 698,700 | — | — |
| 2022-03-03 | $53.40 | $53.40 | 512,900 | — | — |
| 2022-03-02 | $55.72 | $55.72 | 652,800 | — | — |
| 2022-03-01 | $57.44 | $57.44 | 635,000 | — | — |
| 2022-02-28 | $57.27 | $57.27 | 974,000 | — | — |
| 2022-02-25 | $57.95 | $57.95 | 939,000 | — | — |
| 2022-02-24 | $57.52 | $57.52 | 1,124,700 | — | — |
| 2022-02-23 | $54.32 | $54.32 | 1,196,700 | — | — |
| 2022-02-22 | $57.82 | $57.82 | 1,303,000 | — | — |
| 2022-02-18 | $60.80 | $60.80 | 1,549,900 | — | — |
| 2022-02-17 | $62.23 | $62.23 | 1,192,500 | — | — |
| 2022-02-16 | $63.31 | $63.31 | 1,234,100 | — | — |
| 2022-02-15 | $64.88 | $64.88 | 2,797,100 | — | — |
| 2022-02-14 | $57.35 | $57.35 | 3,408,600 | — | — |
| 2022-02-11 | $53.92 | $53.92 | 8,236,400 | — | — |
| 2022-02-10 | $47.86 | $47.86 | 2,831,000 | — | — |
| 2022-02-09 | $48.47 | $48.47 | 710,000 | — | — |
| 2022-02-08 | $47.45 | $47.45 | 684,300 | — | — |
| 2022-02-07 | $47.33 | $47.33 | 648,500 | — | — |
| 2022-02-04 | $47.74 | $47.74 | 608,700 | — | — |
| 2022-02-03 | $46.57 | $46.57 | 782,200 | — | — |
| 2022-02-02 | $48.39 | $48.39 | 542,300 | — | — |
| 2022-02-01 | $50.79 | $50.79 | 567,100 | — | — |
| 2022-01-31 | $49.86 | $49.86 | 728,800 | — | — |
| 2022-01-28 | $46.75 | $46.75 | 944,300 | — | — |
| 2022-01-27 | $45.99 | $45.99 | 1,052,600 | — | — |
| 2022-01-26 | $47.09 | $47.09 | 817,300 | — | — |
| 2022-01-25 | $48.86 | $48.86 | 779,700 | — | — |
| 2022-01-24 | $52.27 | $52.27 | 1,419,500 | — | — |
| 2022-01-21 | $50.24 | $50.24 | 1,102,500 | — | — |
| 2022-01-20 | $53.21 | $53.21 | 756,800 | — | — |
| 2022-01-19 | $53.05 | $53.05 | 531,500 | — | — |
| 2022-01-18 | $53.09 | $53.09 | 586,800 | — | — |
| 2022-01-14 | $54.65 | $54.65 | 774,900 | — | — |
| 2022-01-13 | $55.77 | $55.77 | 579,100 | — | — |
| 2022-01-12 | $56.49 | $56.49 | 558,500 | — | — |
| 2022-01-11 | $57.73 | $57.73 | 970,100 | — | — |
| 2022-01-10 | $55.26 | $55.26 | 712,500 | — | — |
| 2022-01-07 | $55.20 | $55.20 | 762,000 | — | — |
| 2022-01-06 | $56.00 | $56.00 | 856,200 | — | — |
| 2022-01-05 | $56.93 | $56.93 | 986,700 | — | — |
| 2022-01-04 | $60.80 | $60.80 | 1,376,300 | — | — |
| 2022-01-03 | $61.93 | $61.93 | 1,220,800 | — | — |