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
- 2000-02-08 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 | $47.11 | $47.11 | 184,031 | — | — |
| 2022-12-29 | $45.34 | $45.34 | 253,002 | — | — |
| 2022-12-28 | $42.59 | $42.59 | 211,407 | — | — |
| 2022-12-27 | $45.53 | $45.53 | 148,366 | — | — |
| 2022-12-23 | $48.09 | $48.09 | 133,978 | — | — |
| 2022-12-22 | $50.25 | $50.25 | 143,327 | — | — |
| 2022-12-21 | $47.89 | $47.89 | 175,400 | — | — |
| 2022-12-20 | $46.71 | $46.71 | 203,066 | — | — |
| 2022-12-19 | $45.34 | $45.34 | 211,972 | — | — |
| 2022-12-16 | $46.91 | $46.91 | 415,390 | — | — |
| 2022-12-15 | $47.89 | $47.89 | 239,450 | — | — |
| 2022-12-14 | $52.80 | $52.80 | 188,586 | — | — |
| 2022-12-13 | $54.76 | $54.76 | 184,388 | — | — |
| 2022-12-12 | $53.97 | $53.97 | 181,199 | — | — |
| 2022-12-09 | $47.50 | $47.50 | 137,962 | — | — |
| 2022-12-08 | $49.26 | $49.26 | 174,224 | — | — |
| 2022-12-07 | $48.48 | $48.48 | 233,417 | — | — |
| 2022-12-06 | $50.25 | $50.25 | 184,230 | — | — |
| 2022-12-05 | $54.76 | $54.76 | 203,902 | — | — |
| 2022-12-02 | $58.29 | $58.29 | 176,715 | — | — |
| 2022-12-01 | $51.82 | $51.82 | 135,700 | — | — |
| 2022-11-30 | $52.99 | $52.99 | 276,725 | — | — |
| 2022-11-29 | $51.62 | $51.62 | 124,517 | — | — |
| 2022-11-28 | $52.60 | $52.60 | 161,782 | — | — |
| 2022-11-25 | $55.15 | $55.15 | 125,403 | — | — |
| 2022-11-23 | $58.88 | $58.88 | 130,575 | — | — |
| 2022-11-22 | $59.67 | $59.67 | 200,682 | — | — |
| 2022-11-21 | $58.68 | $58.68 | 186,146 | — | — |
| 2022-11-18 | $60.06 | $60.06 | 237,172 | — | — |
| 2022-11-17 | $62.22 | $62.22 | 273,489 | — | — |
| 2022-11-16 | $63.79 | $63.79 | 336,402 | — | — |
| 2022-11-15 | $62.22 | $62.22 | 529,233 | — | — |
| 2022-11-14 | $57.51 | $57.51 | 816,489 | — | — |
| 2022-11-11 | $49.26 | $49.26 | 262,571 | — | — |
| 2022-11-10 | $48.09 | $48.09 | 484,519 | — | — |
| 2022-11-09 | $39.65 | $39.65 | 245,574 | — | — |
| 2022-11-08 | $43.77 | $43.77 | 186,981 | — | — |
| 2022-11-07 | $46.91 | $46.91 | 183,685 | — | — |
| 2022-11-04 | $47.89 | $47.89 | 223,660 | — | — |
| 2022-11-03 | $48.28 | $48.28 | 264,588 | — | — |
| 2022-11-02 | $47.69 | $47.69 | 221,057 | — | — |
| 2022-11-01 | $49.26 | $49.26 | 221,490 | — | — |
| 2022-10-31 | $49.26 | $49.26 | 175,446 | — | — |
| 2022-10-28 | $50.05 | $50.05 | 209,985 | — | — |
| 2022-10-27 | $47.89 | $47.89 | 197,818 | — | — |
| 2022-10-26 | $51.23 | $51.23 | 289,213 | — | — |
| 2022-10-25 | $51.62 | $51.62 | 205,267 | — | — |
| 2022-10-24 | $51.23 | $51.23 | 169,098 | — | — |
| 2022-10-21 | $51.82 | $51.82 | 222,142 | — | — |
| 2022-10-20 | $49.85 | $49.85 | 141,493 | — | — |
| 2022-10-19 | $50.83 | $50.83 | 269,403 | — | — |
| 2022-10-18 | $53.39 | $53.39 | 148,265 | — | — |
| 2022-10-17 | $52.60 | $52.60 | 201,074 | — | — |
| 2022-10-14 | $47.89 | $47.89 | 185,784 | — | — |
| 2022-10-13 | $50.64 | $50.64 | 276,011 | — | — |
| 2022-10-12 | $49.85 | $49.85 | 272,333 | — | — |
| 2022-10-11 | $52.21 | $52.21 | 220,639 | — | — |
| 2022-10-10 | $52.01 | $52.01 | 164,793 | — | — |
| 2022-10-07 | $52.60 | $52.60 | 288,550 | — | — |
| 2022-10-06 | $54.96 | $54.96 | 493,889 | — | — |
| 2022-10-05 | $46.52 | $46.52 | 253,425 | — | — |
| 2022-10-04 | $43.38 | $43.38 | 520,108 | — | — |
| 2022-10-03 | $41.02 | $41.02 | 220,705 | — | — |
| 2022-09-30 | $40.24 | $40.24 | 256,095 | — | — |
| 2022-09-29 | $40.43 | $40.43 | 241,819 | — | — |
| 2022-09-28 | $43.18 | $43.18 | 354,260 | — | — |
| 2022-09-27 | $40.04 | $40.04 | 263,758 | — | — |
| 2022-09-26 | $38.47 | $38.47 | 195,903 | — | — |
| 2022-09-23 | $41.81 | $41.81 | 320,715 | — | — |
| 2022-09-22 | $43.96 | $43.96 | 210,189 | — | — |
| 2022-09-21 | $44.36 | $44.36 | 150,506 | — | — |
| 2022-09-20 | $44.95 | $44.95 | 98,430 | — | — |
| 2022-09-19 | $45.34 | $45.34 | 165,119 | — | — |
| 2022-09-16 | $45.93 | $45.93 | 439,194 | — | — |
| 2022-09-15 | $49.46 | $49.46 | 128,613 | — | — |
| 2022-09-14 | $47.89 | $47.89 | 205,064 | — | — |
| 2022-09-13 | $48.87 | $48.87 | 279,048 | — | — |
| 2022-09-12 | $52.99 | $52.99 | 116,686 | — | — |
| 2022-09-09 | $52.80 | $52.80 | 155,301 | — | — |
| 2022-09-08 | $51.42 | $51.42 | 187,043 | — | — |
| 2022-09-07 | $49.85 | $49.85 | 191,557 | — | — |
| 2022-09-06 | $47.50 | $47.50 | 189,172 | — | — |
| 2022-09-02 | $50.44 | $50.44 | 221,041 | — | — |
| 2022-09-01 | $53.58 | $53.58 | 251,851 | — | — |
| 2022-08-31 | $52.99 | $52.99 | 203,423 | — | — |
| 2022-08-30 | $52.21 | $52.21 | 181,153 | — | — |
| 2022-08-29 | $52.21 | $52.21 | 177,495 | — | — |
| 2022-08-26 | $52.40 | $52.40 | 252,457 | — | — |
| 2022-08-25 | $56.72 | $56.72 | 121,842 | — | — |
| 2022-08-24 | $58.68 | $58.68 | 162,831 | — | — |
| 2022-08-23 | $56.53 | $56.53 | 192,453 | — | — |
| 2022-08-22 | $54.17 | $54.17 | 169,546 | — | — |
| 2022-08-19 | $54.76 | $54.76 | 130,855 | — | — |
| 2022-08-18 | $55.35 | $55.35 | 163,998 | — | — |
| 2022-08-17 | $54.76 | $54.76 | 215,208 | — | — |
| 2022-08-16 | $58.49 | $58.49 | 216,013 | — | — |
| 2022-08-15 | $61.63 | $61.63 | 230,294 | — | — |
| 2022-08-12 | $58.29 | $58.29 | 327,017 | — | — |
| 2022-08-11 | $52.40 | $52.40 | 281,382 | — | — |
| 2022-08-10 | $52.40 | $52.40 | 243,047 | — | — |
| 2022-08-09 | $50.25 | $50.25 | 261,170 | — | — |
| 2022-08-08 | $51.23 | $51.23 | 211,539 | — | — |
| 2022-08-05 | $52.01 | $52.01 | 326,381 | — | — |
| 2022-08-04 | $50.25 | $50.25 | 260,798 | — | — |
| 2022-08-03 | $51.23 | $51.23 | 263,575 | — | — |
| 2022-08-02 | $50.44 | $50.44 | 195,179 | — | — |
| 2022-08-01 | $48.68 | $48.68 | 176,358 | — | — |
| 2022-07-29 | $50.64 | $50.64 | 199,530 | — | — |
| 2022-07-28 | $54.37 | $54.37 | 227,838 | — | — |
| 2022-07-27 | $56.72 | $56.72 | 327,023 | — | — |
| 2022-07-26 | $55.54 | $55.54 | 262,510 | — | — |
| 2022-07-25 | $52.60 | $52.60 | 159,163 | — | — |
| 2022-07-22 | $52.21 | $52.21 | 247,530 | — | — |
| 2022-07-21 | $55.94 | $55.94 | 128,888 | — | — |
| 2022-07-20 | $56.13 | $56.13 | 282,681 | — | — |
| 2022-07-19 | $54.76 | $54.76 | 195,811 | — | — |
| 2022-07-18 | $52.99 | $52.99 | 218,835 | — | — |
| 2022-07-15 | $56.53 | $56.53 | 205,619 | — | — |
| 2022-07-14 | $56.33 | $56.33 | 226,687 | — | — |
| 2022-07-13 | $56.72 | $56.72 | 259,091 | — | — |
| 2022-07-12 | $53.39 | $53.39 | 339,296 | — | — |
| 2022-07-11 | $50.44 | $50.44 | 268,140 | — | — |
| 2022-07-08 | $53.19 | $53.19 | 202,766 | — | — |
| 2022-07-07 | $50.25 | $50.25 | 290,252 | — | — |
| 2022-07-06 | $47.69 | $47.69 | 379,170 | — | — |
| 2022-07-05 | $47.30 | $47.30 | 588,722 | — | — |
| 2022-07-01 | $38.47 | $38.47 | 248,641 | — | — |
| 2022-06-30 | $38.08 | $38.08 | 234,395 | — | — |
| 2022-06-29 | $40.04 | $40.04 | 1,295,236 | — | — |
| 2022-06-28 | $36.11 | $36.11 | 212,003 | — | — |
| 2022-06-27 | $36.90 | $36.90 | 166,800 | — | — |
| 2022-06-24 | $37.29 | $37.29 | 434,522 | — | — |
| 2022-06-23 | $38.86 | $38.86 | 232,709 | — | — |
| 2022-06-22 | $35.33 | $35.33 | 247,719 | — | — |
| 2022-06-21 | $32.38 | $32.38 | 243,337 | — | — |
| 2022-06-17 | $30.81 | $30.81 | 531,719 | — | — |
| 2022-06-16 | $27.48 | $27.48 | 261,822 | — | — |
| 2022-06-15 | $27.28 | $27.28 | 319,523 | — | — |
| 2022-06-14 | $25.52 | $25.52 | 226,320 | — | — |
| 2022-06-13 | $26.10 | $26.10 | 391,816 | — | — |
| 2022-06-10 | $28.66 | $28.66 | 184,006 | — | — |
| 2022-06-09 | $32.19 | $32.19 | 174,478 | — | — |
| 2022-06-08 | $33.37 | $33.37 | 206,638 | — | — |
| 2022-06-07 | $32.97 | $32.97 | 146,680 | — | — |
| 2022-06-06 | $30.62 | $30.62 | 157,369 | — | — |
| 2022-06-03 | $32.97 | $32.97 | 163,998 | — | — |
| 2022-06-02 | $31.60 | $31.60 | 163,519 | — | — |
| 2022-06-01 | $31.40 | $31.40 | 180,709 | — | — |
| 2022-05-31 | $32.78 | $32.78 | 286,441 | — | — |
| 2022-05-27 | $31.60 | $31.60 | 225,836 | — | — |
| 2022-05-26 | $29.44 | $29.44 | 149,610 | — | — |
| 2022-05-25 | $28.46 | $28.46 | 128,944 | — | — |
| 2022-05-24 | $28.26 | $28.26 | 196,208 | — | — |
| 2022-05-23 | $30.81 | $30.81 | 115,198 | — | — |
| 2022-05-20 | $30.81 | $30.81 | 122,509 | — | — |
| 2022-05-19 | $30.23 | $30.23 | 193,824 | — | — |
| 2022-05-18 | $30.03 | $30.03 | 225,795 | — | — |
| 2022-05-17 | $32.38 | $32.38 | 270,111 | — | — |
| 2022-05-16 | $31.01 | $31.01 | 186,151 | — | — |
| 2022-05-13 | $31.99 | $31.99 | 263,880 | — | — |
| 2022-05-12 | $30.42 | $30.42 | 455,167 | — | — |
| 2022-05-11 | $29.64 | $29.64 | 365,948 | — | — |
| 2022-05-10 | $32.58 | $32.58 | 316,323 | — | — |
| 2022-05-09 | $29.83 | $29.83 | 479,944 | — | — |
| 2022-05-06 | $32.78 | $32.78 | 180,837 | — | — |
| 2022-05-05 | $34.54 | $34.54 | 234,350 | — | — |
| 2022-05-04 | $37.49 | $37.49 | 202,873 | — | — |
| 2022-05-03 | $36.90 | $36.90 | 132,424 | — | — |
| 2022-05-02 | $38.08 | $38.08 | 269,108 | — | — |
| 2022-04-29 | $36.31 | $36.31 | 199,077 | — | — |
| 2022-04-28 | $38.47 | $38.47 | 156,269 | — | — |
| 2022-04-27 | $38.27 | $38.27 | 167,279 | — | — |
| 2022-04-26 | $38.86 | $38.86 | 198,848 | — | — |
| 2022-04-25 | $41.81 | $41.81 | 121,292 | — | — |
| 2022-04-22 | $40.82 | $40.82 | 179,538 | — | — |
| 2022-04-21 | $41.41 | $41.41 | 202,516 | — | — |
| 2022-04-20 | $44.55 | $44.55 | 128,450 | — | — |
| 2022-04-19 | $45.14 | $45.14 | 174,972 | — | — |
| 2022-04-18 | $44.55 | $44.55 | 226,580 | — | — |
| 2022-04-14 | $45.93 | $45.93 | 121,434 | — | — |
| 2022-04-13 | $47.89 | $47.89 | 124,216 | — | — |
| 2022-04-12 | $46.12 | $46.12 | 198,002 | — | — |
| 2022-04-11 | $45.34 | $45.34 | 239,837 | — | — |
| 2022-04-08 | $46.91 | $46.91 | 205,818 | — | — |
| 2022-04-07 | $48.87 | $48.87 | 200,442 | — | — |
| 2022-04-06 | $50.64 | $50.64 | 174,840 | — | — |
| 2022-04-05 | $50.44 | $50.44 | 242,604 | — | — |
| 2022-04-04 | $51.82 | $51.82 | 221,357 | — | — |
| 2022-04-01 | $50.44 | $50.44 | 308,207 | — | — |
| 2022-03-31 | $48.28 | $48.28 | 471,838 | — | — |
| 2022-03-30 | $51.42 | $51.42 | 186,278 | — | — |
| 2022-03-29 | $54.76 | $54.76 | 236,031 | — | — |
| 2022-03-28 | $52.40 | $52.40 | 219,681 | — | — |
| 2022-03-25 | $52.99 | $52.99 | 151,841 | — | — |
| 2022-03-24 | $54.76 | $54.76 | 118,413 | — | — |
| 2022-03-23 | $52.60 | $52.60 | 177,102 | — | — |
| 2022-03-22 | $54.76 | $54.76 | 139,710 | — | — |
| 2022-03-21 | $54.37 | $54.37 | 164,599 | — | — |
| 2022-03-18 | $58.10 | $58.10 | 775,846 | — | — |
| 2022-03-17 | $56.72 | $56.72 | 203,367 | — | — |
| 2022-03-16 | $53.97 | $53.97 | 206,939 | — | — |
| 2022-03-15 | $52.21 | $52.21 | 203,367 | — | — |
| 2022-03-14 | $51.42 | $51.42 | 355,804 | — | — |
| 2022-03-11 | $55.15 | $55.15 | 201,614 | — | — |
| 2022-03-10 | $57.70 | $57.70 | 151,199 | — | — |
| 2022-03-09 | $61.04 | $61.04 | 257,211 | — | — |
| 2022-03-08 | $57.70 | $57.70 | 243,796 | — | — |
| 2022-03-07 | $57.31 | $57.31 | 150,231 | — | — |
| 2022-03-04 | $57.11 | $57.11 | 192,448 | — | — |
| 2022-03-03 | $58.10 | $58.10 | 233,422 | — | — |
| 2022-03-02 | $60.26 | $60.26 | 327,945 | — | — |
| 2022-03-01 | $50.83 | $50.83 | 157,038 | — | — |
| 2022-02-28 | $52.99 | $52.99 | 165,058 | — | — |
| 2022-02-25 | $52.40 | $52.40 | 220,741 | — | — |
| 2022-02-24 | $54.17 | $54.17 | 452,191 | — | — |
| 2022-02-23 | $52.01 | $52.01 | 295,204 | — | — |
| 2022-02-22 | $52.01 | $52.01 | 346,108 | — | — |
| 2022-02-18 | $50.05 | $50.05 | 196,168 | — | — |
| 2022-02-17 | $49.85 | $49.85 | 282,115 | — | — |
| 2022-02-16 | $50.05 | $50.05 | 123,065 | — | — |
| 2022-02-15 | $50.25 | $50.25 | 176,037 | — | — |
| 2022-02-14 | $46.12 | $46.12 | 164,696 | — | — |
| 2022-02-11 | $47.89 | $47.89 | 105,838 | — | — |
| 2022-02-10 | $49.46 | $49.46 | 207,942 | — | — |
| 2022-02-09 | $51.82 | $51.82 | 162,683 | — | — |
| 2022-02-08 | $49.26 | $49.26 | 117,740 | — | — |
| 2022-02-07 | $49.07 | $49.07 | 138,686 | — | — |
| 2022-02-04 | $46.91 | $46.91 | 176,796 | — | — |
| 2022-02-03 | $46.71 | $46.71 | 174,667 | — | — |
| 2022-02-02 | $49.26 | $49.26 | 220,980 | — | — |
| 2022-02-01 | $53.19 | $53.19 | 176,134 | — | — |
| 2022-01-31 | $54.17 | $54.17 | 214,015 | — | — |
| 2022-01-28 | $51.62 | $51.62 | 235,425 | — | — |
| 2022-01-27 | $48.87 | $48.87 | 170,097 | — | — |
| 2022-01-26 | $51.23 | $51.23 | 199,301 | — | — |
| 2022-01-25 | $52.60 | $52.60 | 163,957 | — | — |
| 2022-01-24 | $52.80 | $52.80 | 280,541 | — | — |
| 2022-01-21 | $52.60 | $52.60 | 205,252 | — | — |
| 2022-01-20 | $53.78 | $53.78 | 143,297 | — | — |
| 2022-01-19 | $55.15 | $55.15 | 227,324 | — | — |
| 2022-01-18 | $55.74 | $55.74 | 206,149 | — | — |
| 2022-01-14 | $59.86 | $59.86 | 195,286 | — | — |
| 2022-01-13 | $56.72 | $56.72 | 148,886 | — | — |
| 2022-01-12 | $58.68 | $58.68 | 184,352 | — | — |
| 2022-01-11 | $60.65 | $60.65 | 98,451 | — | — |
| 2022-01-10 | $59.47 | $59.47 | 225,780 | — | — |
| 2022-01-07 | $58.68 | $58.68 | 156,208 | — | — |
| 2022-01-06 | $60.26 | $60.26 | 196,290 | — | — |
| 2022-01-05 | $58.88 | $58.88 | 227,375 | — | — |
| 2022-01-04 | $62.81 | $62.81 | 205,731 | — | — |
| 2022-01-03 | $68.11 | $68.11 | 178,911 | — | — |