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
- 2021-11-09 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 | $52.15 | $52.15 | 50,700 | — | — |
| 2022-12-29 | $51.18 | $51.18 | 48,000 | — | — |
| 2022-12-28 | $49.80 | $49.80 | 65,200 | — | — |
| 2022-12-27 | $54.10 | $54.10 | 87,600 | — | — |
| 2022-12-23 | $52.59 | $52.59 | 60,300 | — | — |
| 2022-12-22 | $47.92 | $47.92 | 121,200 | — | — |
| 2022-12-21 | $51.99 | $51.99 | 125,900 | — | — |
| 2022-12-20 | $48.84 | $48.84 | 114,200 | — | — |
| 2022-12-19 | $47.10 | $47.10 | 140,500 | — | — |
| 2022-12-16 | $47.43 | $47.43 | 225,500 | — | — |
| 2022-12-15 | $49.65 | $49.65 | 75,400 | — | — |
| 2022-12-14 | $50.18 | $50.18 | 93,400 | — | — |
| 2022-12-13 | $51.18 | $51.18 | 136,000 | — | — |
| 2022-12-12 | $48.48 | $48.48 | 215,000 | — | — |
| 2022-12-09 | $45.01 | $45.01 | 226,600 | — | — |
| 2022-12-08 | $48.35 | $48.35 | 162,900 | — | — |
| 2022-12-07 | $49.67 | $49.67 | 169,700 | — | — |
| 2022-12-06 | $49.76 | $49.76 | 207,400 | — | — |
| 2022-12-05 | $54.25 | $54.25 | 204,400 | — | — |
| 2022-12-02 | $60.21 | $60.21 | 98,200 | — | — |
| 2022-12-01 | $61.55 | $61.55 | 125,500 | — | — |
| 2022-11-30 | $62.62 | $62.62 | 225,700 | — | — |
| 2022-11-29 | $61.51 | $61.51 | 161,200 | — | — |
| 2022-11-28 | $58.99 | $58.99 | 194,600 | — | — |
| 2022-11-25 | $64.34 | $64.34 | 64,200 | — | — |
| 2022-11-23 | $64.98 | $64.98 | 148,200 | — | — |
| 2022-11-22 | $67.25 | $67.25 | 184,500 | — | — |
| 2022-11-21 | $61.04 | $61.04 | 437,700 | — | — |
| 2022-11-18 | $64.01 | $64.01 | 168,400 | — | — |
| 2022-11-17 | $65.66 | $65.66 | 161,100 | — | — |
| 2022-11-16 | $65.50 | $65.50 | 173,300 | — | — |
| 2022-11-15 | $70.33 | $70.33 | 171,000 | — | — |
| 2022-11-14 | $67.79 | $67.79 | 215,500 | — | — |
| 2022-11-11 | $68.47 | $68.47 | 252,800 | — | — |
| 2022-11-10 | $62.92 | $62.92 | 169,700 | — | — |
| 2022-11-09 | $58.57 | $58.57 | 245,800 | — | — |
| 2022-11-08 | $69.86 | $69.86 | 160,600 | — | — |
| 2022-11-07 | $70.08 | $70.08 | 179,000 | — | — |
| 2022-11-04 | $66.29 | $66.29 | 310,300 | — | — |
| 2022-11-03 | $64.04 | $64.04 | 268,100 | — | — |
| 2022-11-02 | $60.83 | $60.83 | 278,400 | — | — |
| 2022-11-01 | $66.35 | $66.35 | 236,700 | — | — |
| 2022-10-31 | $64.39 | $64.39 | 199,400 | — | — |
| 2022-10-28 | $62.46 | $62.46 | 250,400 | — | — |
| 2022-10-27 | $62.00 | $62.00 | 273,100 | — | — |
| 2022-10-26 | $61.60 | $61.60 | 199,600 | — | — |
| 2022-10-25 | $59.48 | $59.48 | 156,800 | — | — |
| 2022-10-24 | $59.01 | $59.01 | 282,500 | — | — |
| 2022-10-21 | $58.50 | $58.50 | 338,300 | — | — |
| 2022-10-20 | $54.38 | $54.38 | 444,600 | — | — |
| 2022-10-19 | $54.30 | $54.30 | 362,700 | — | — |
| 2022-10-18 | $50.41 | $50.41 | 357,400 | — | — |
| 2022-10-17 | $49.15 | $49.15 | 263,600 | — | — |
| 2022-10-14 | $47.48 | $47.48 | 325,800 | — | — |
| 2022-10-13 | $53.61 | $53.61 | 266,600 | — | — |
| 2022-10-12 | $47.80 | $47.80 | 447,300 | — | — |
| 2022-10-11 | $46.39 | $46.39 | 255,300 | — | — |
| 2022-10-10 | $47.79 | $47.79 | 332,800 | — | — |
| 2022-10-07 | $51.70 | $51.70 | 310,000 | — | — |
| 2022-10-06 | $52.97 | $52.97 | 286,900 | — | — |
| 2022-10-05 | $50.16 | $50.16 | 628,300 | — | — |
| 2022-10-04 | $47.64 | $47.64 | 298,000 | — | — |
| 2022-10-03 | $42.12 | $42.12 | 211,700 | — | — |
| 2022-09-30 | $36.43 | $36.43 | 127,600 | — | — |
| 2022-09-29 | $37.02 | $37.02 | 338,500 | — | — |
| 2022-09-28 | $37.02 | $37.02 | 335,500 | — | — |
| 2022-09-27 | $32.40 | $32.40 | 350,700 | — | — |
| 2022-09-26 | $31.16 | $31.16 | 214,200 | — | — |
| 2022-09-23 | $34.04 | $34.04 | 391,500 | — | — |
| 2022-09-22 | $42.56 | $42.56 | 164,200 | — | — |
| 2022-09-21 | $43.43 | $43.43 | 200,400 | — | — |
| 2022-09-20 | $45.69 | $45.69 | 105,200 | — | — |
| 2022-09-19 | $46.56 | $46.56 | 185,700 | — | — |
| 2022-09-16 | $46.48 | $46.48 | 376,700 | — | — |
| 2022-09-15 | $49.95 | $49.95 | 255,700 | — | — |
| 2022-09-14 | $54.42 | $54.42 | 300,300 | — | — |
| 2022-09-13 | $49.82 | $49.82 | 378,300 | — | — |
| 2022-09-12 | $53.88 | $53.88 | 477,500 | — | — |
| 2022-09-09 | $50.97 | $50.97 | 289,500 | — | — |
| 2022-09-08 | $47.58 | $47.58 | 202,000 | — | — |
| 2022-09-07 | $46.90 | $46.90 | 306,100 | — | — |
| 2022-09-06 | $48.71 | $48.71 | 336,600 | — | — |
| 2022-09-02 | $50.83 | $50.83 | 224,000 | — | — |
| 2022-09-01 | $47.97 | $47.97 | 288,700 | — | — |
| 2022-08-31 | $52.20 | $52.20 | 270,400 | — | — |
| 2022-08-30 | $53.27 | $53.27 | 203,900 | — | — |
| 2022-08-29 | $59.93 | $59.93 | 353,400 | — | — |
| 2022-08-26 | $57.41 | $57.41 | 199,000 | — | — |
| 2022-08-25 | $59.47 | $59.47 | 166,800 | — | — |
| 2022-08-24 | $58.48 | $58.48 | 283,800 | — | — |
| 2022-08-23 | $56.19 | $56.19 | 395,800 | — | — |
| 2022-08-22 | $50.89 | $50.89 | 233,600 | — | — |
| 2022-08-19 | $51.27 | $51.27 | 199,800 | — | — |
| 2022-08-18 | $50.58 | $50.58 | 284,700 | — | — |
| 2022-08-17 | $46.37 | $46.37 | 207,100 | — | — |
| 2022-08-16 | $45.49 | $45.49 | 111,000 | — | — |
| 2022-08-15 | $45.58 | $45.58 | 164,900 | — | — |
| 2022-08-12 | $48.54 | $48.54 | 306,400 | — | — |
| 2022-08-11 | $47.53 | $47.53 | 335,900 | — | — |
| 2022-08-10 | $42.52 | $42.52 | 192,400 | — | — |
| 2022-08-09 | $41.62 | $41.62 | 114,200 | — | — |
| 2022-08-08 | $39.32 | $39.32 | 206,500 | — | — |
| 2022-08-05 | $38.74 | $38.74 | 136,200 | — | — |
| 2022-08-04 | $36.35 | $36.35 | 152,500 | — | — |
| 2022-08-03 | $41.06 | $41.06 | 179,000 | — | — |
| 2022-08-02 | $45.10 | $45.10 | 73,000 | — | — |
| 2022-08-01 | $45.00 | $45.00 | 136,600 | — | — |
| 2022-07-29 | $48.75 | $48.75 | 230,900 | — | — |
| 2022-07-28 | $43.13 | $43.13 | 111,100 | — | — |
| 2022-07-27 | $43.02 | $43.02 | 224,300 | — | — |
| 2022-07-26 | $40.27 | $40.27 | 114,700 | — | — |
| 2022-07-25 | $41.63 | $41.63 | 200,500 | — | — |
| 2022-07-22 | $36.47 | $36.47 | 92,800 | — | — |
| 2022-07-21 | $38.13 | $38.13 | 209,400 | — | — |
| 2022-07-20 | $40.31 | $40.31 | 136,800 | — | — |
| 2022-07-19 | $38.90 | $38.90 | 164,100 | — | — |
| 2022-07-18 | $35.35 | $35.35 | 90,800 | — | — |
| 2022-07-15 | $33.48 | $33.48 | 91,500 | — | — |
| 2022-07-14 | $31.56 | $31.56 | 198,800 | — | — |
| 2022-07-13 | $33.09 | $33.09 | 124,700 | — | — |
| 2022-07-12 | $32.45 | $32.45 | 143,000 | — | — |
| 2022-07-11 | $35.47 | $35.47 | 90,300 | — | — |
| 2022-07-08 | $36.56 | $36.56 | 249,800 | — | — |
| 2022-07-07 | $37.30 | $37.30 | 332,100 | — | — |
| 2022-07-06 | $32.32 | $32.32 | 337,000 | — | — |
| 2022-07-05 | $34.12 | $34.12 | 523,400 | — | — |
| 2022-07-01 | $38.85 | $38.85 | 164,000 | — | — |
| 2022-06-30 | $37.98 | $37.98 | 147,300 | — | — |
| 2022-06-29 | $40.00 | $40.00 | 241,700 | — | — |
| 2022-06-28 | $45.49 | $45.49 | 405,000 | — | — |
| 2022-06-27 | $41.85 | $41.85 | 442,800 | — | — |
| 2022-06-24 | $37.92 | $37.92 | 301,400 | — | — |
| 2022-06-23 | $36.26 | $36.26 | 525,600 | — | — |
| 2022-06-22 | $41.68 | $41.68 | 312,100 | — | — |
| 2022-06-21 | $47.00 | $47.00 | 303,800 | — | — |
| 2022-06-17 | $40.00 | $40.00 | 268,700 | — | — |
| 2022-06-16 | $47.70 | $47.70 | 258,300 | — | — |
| 2022-06-15 | $59.05 | $59.05 | 152,200 | — | — |
| 2022-06-14 | $63.29 | $63.29 | 127,400 | — | — |
| 2022-06-13 | $63.20 | $63.20 | 210,200 | — | — |
| 2022-06-10 | $74.59 | $74.59 | 129,100 | — | — |
| 2022-06-09 | $78.81 | $78.81 | 117,800 | — | — |
| 2022-06-08 | $85.22 | $85.22 | 183,200 | — | — |
| 2022-06-07 | $85.63 | $85.63 | 180,800 | — | — |
| 2022-06-06 | $78.93 | $78.93 | 91,900 | — | — |
| 2022-06-03 | $78.85 | $78.85 | 70,500 | — | — |
| 2022-06-02 | $76.17 | $76.17 | 75,800 | — | — |
| 2022-06-01 | $77.33 | $77.33 | 87,500 | — | — |
| 2022-05-31 | $73.19 | $73.19 | 191,600 | — | — |
| 2022-05-27 | $76.95 | $76.95 | 131,900 | — | — |
| 2022-05-26 | $73.07 | $73.07 | 132,000 | — | — |
| 2022-05-25 | $69.59 | $69.59 | 112,800 | — | — |
| 2022-05-24 | $64.67 | $64.67 | 110,000 | — | — |
| 2022-05-23 | $64.90 | $64.90 | 100,100 | — | — |
| 2022-05-20 | $59.52 | $59.52 | 115,400 | — | — |
| 2022-05-19 | $58.98 | $58.98 | 99,900 | — | — |
| 2022-05-18 | $60.11 | $60.11 | 141,100 | — | — |
| 2022-05-17 | $65.11 | $65.11 | 157,300 | — | — |
| 2022-05-16 | $63.12 | $63.12 | 134,400 | — | — |
| 2022-05-13 | $58.30 | $58.30 | 147,000 | — | — |
| 2022-05-12 | $52.61 | $52.61 | 90,000 | — | — |
| 2022-05-11 | $52.00 | $52.00 | 146,400 | — | — |
| 2022-05-10 | $50.10 | $50.10 | 79,200 | — | — |
| 2022-05-09 | $48.73 | $48.73 | 173,000 | — | — |
| 2022-05-06 | $65.37 | $65.37 | 122,100 | — | — |
| 2022-05-05 | $61.22 | $61.22 | 142,600 | — | — |
| 2022-05-04 | $63.22 | $63.22 | 118,000 | — | — |
| 2022-05-03 | $56.30 | $56.30 | 112,200 | — | — |
| 2022-05-02 | $51.20 | $51.20 | 74,100 | — | — |
| 2022-04-29 | $49.01 | $49.01 | 56,100 | — | — |
| 2022-04-28 | $53.00 | $53.00 | 44,900 | — | — |
| 2022-04-27 | $48.67 | $48.67 | 46,300 | — | — |
| 2022-04-26 | $46.93 | $46.93 | 110,900 | — | — |
| 2022-04-25 | $46.20 | $46.20 | 193,900 | — | — |
| 2022-04-22 | $51.64 | $51.64 | 125,700 | — | — |
| 2022-04-21 | $56.06 | $56.06 | 139,900 | — | — |
| 2022-04-20 | $62.29 | $62.29 | 90,200 | — | — |
| 2022-04-19 | $61.17 | $61.17 | 71,600 | — | — |
| 2022-04-18 | $62.94 | $62.94 | 90,000 | — | — |
| 2022-04-14 | $60.44 | $60.44 | 64,600 | — | — |
| 2022-04-13 | $59.45 | $59.45 | 69,700 | — | — |
| 2022-04-12 | $56.93 | $56.93 | 94,700 | — | — |
| 2022-04-11 | $54.17 | $54.17 | 74,300 | — | — |
| 2022-04-08 | $59.63 | $59.63 | 82,000 | — | — |
| 2022-04-07 | $54.65 | $54.65 | 32,600 | — | — |
| 2022-04-06 | $52.63 | $52.63 | 36,800 | — | — |
| 2022-04-05 | $51.95 | $51.95 | 42,500 | — | — |
| 2022-04-04 | $54.91 | $54.91 | 65,700 | — | — |
| 2022-04-01 | $55.12 | $55.12 | 48,200 | — | — |
| 2022-03-31 | $53.09 | $53.09 | 56,000 | — | — |
| 2022-03-30 | $55.40 | $55.40 | 66,500 | — | — |
| 2022-03-29 | $53.46 | $53.46 | 69,000 | — | — |
| 2022-03-28 | $54.14 | $54.14 | 89,700 | — | — |
| 2022-03-25 | $58.65 | $58.65 | 85,500 | — | — |
| 2022-03-24 | $54.45 | $54.45 | 61,700 | — | — |
| 2022-03-23 | $54.22 | $54.22 | 112,400 | — | — |
| 2022-03-22 | $51.71 | $51.71 | 100,000 | — | — |
| 2022-03-21 | $52.94 | $52.94 | 136,800 | — | — |
| 2022-03-18 | $46.52 | $46.52 | 45,600 | — | — |
| 2022-03-17 | $47.10 | $47.10 | 132,300 | — | — |
| 2022-03-16 | $41.59 | $41.59 | 45,200 | — | — |
| 2022-03-15 | $41.98 | $41.98 | 135,300 | — | — |
| 2022-03-14 | $46.50 | $46.50 | 159,100 | — | — |
| 2022-03-11 | $51.52 | $51.52 | 135,300 | — | — |
| 2022-03-10 | $53.29 | $53.29 | 177,500 | — | — |
| 2022-03-09 | $48.57 | $48.57 | 195,100 | — | — |
| 2022-03-08 | $52.52 | $52.52 | 545,500 | — | — |
| 2022-03-07 | $51.61 | $51.61 | 475,300 | — | — |
| 2022-03-04 | $50.00 | $50.00 | 232,100 | — | — |
| 2022-03-03 | $44.41 | $44.41 | 114,600 | — | — |
| 2022-03-02 | $45.04 | $45.04 | 176,400 | — | — |
| 2022-03-01 | $41.99 | $41.99 | 123,200 | — | — |
| 2022-02-28 | $40.90 | $40.90 | 135,600 | — | — |
| 2022-02-25 | $37.50 | $37.50 | 112,500 | — | — |
| 2022-02-24 | $34.64 | $34.64 | 158,100 | — | — |
| 2022-02-23 | $35.04 | $35.04 | 74,400 | — | — |
| 2022-02-22 | $33.62 | $33.62 | 111,200 | — | — |
| 2022-02-18 | $36.09 | $36.09 | 44,800 | — | — |
| 2022-02-17 | $36.50 | $36.50 | 31,400 | — | — |
| 2022-02-16 | $36.87 | $36.87 | 53,300 | — | — |
| 2022-02-15 | $35.54 | $35.54 | 53,100 | — | — |
| 2022-02-14 | $37.56 | $37.56 | 84,000 | — | — |
| 2022-02-11 | $40.75 | $40.75 | 120,300 | — | — |
| 2022-02-10 | $36.03 | $36.03 | 51,700 | — | — |
| 2022-02-09 | $37.42 | $37.42 | 30,000 | — | — |
| 2022-02-08 | $36.04 | $36.04 | 55,100 | — | — |
| 2022-02-07 | $39.02 | $39.02 | 46,400 | — | — |
| 2022-02-04 | $37.93 | $37.93 | 106,700 | — | — |
| 2022-02-03 | $35.53 | $35.53 | 26,700 | — | — |
| 2022-02-02 | $36.92 | $36.92 | 55,800 | — | — |
| 2022-02-01 | $36.74 | $36.74 | 67,300 | — | — |
| 2022-01-31 | $32.95 | $32.95 | 16,900 | — | — |
| 2022-01-28 | $32.77 | $32.77 | 23,300 | — | — |
| 2022-01-27 | $33.32 | $33.32 | 52,400 | — | — |
| 2022-01-26 | $31.65 | $31.65 | 51,900 | — | — |
| 2022-01-25 | $32.28 | $32.28 | 45,700 | — | — |
| 2022-01-24 | $28.86 | $28.86 | 66,000 | — | — |
| 2022-01-21 | $27.70 | $27.70 | 30,700 | — | — |
| 2022-01-20 | $29.53 | $29.53 | 21,500 | — | — |
| 2022-01-19 | $31.31 | $31.31 | 12,400 | — | — |
| 2022-01-18 | $32.27 | $32.27 | 52,200 | — | — |
| 2022-01-14 | $32.29 | $32.29 | 8,200 | — | — |
| 2022-01-13 | $29.59 | $29.59 | 22,800 | — | — |
| 2022-01-12 | $30.33 | $30.33 | 46,400 | — | — |
| 2022-01-11 | $30.15 | $30.15 | 33,000 | — | — |
| 2022-01-10 | $26.95 | $26.95 | 56,400 | — | — |
| 2022-01-07 | $27.76 | $27.76 | 32,000 | — | — |
| 2022-01-06 | $26.39 | $26.39 | 8,400 | — | — |
| 2022-01-05 | $24.52 | $24.52 | 111,400 | — | — |
| 2022-01-04 | $25.01 | $25.01 | 26,900 | — | — |
| 2022-01-03 | $22.47 | $22.47 | 3,200 | — | — |