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
- 2015-06-26 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 | $49.48 | $49.48 | 151,000 | — | — |
| 2022-12-29 | $49.82 | $49.82 | 223,800 | — | — |
| 2022-12-28 | $47.13 | $47.13 | 200,400 | — | — |
| 2022-12-27 | $48.02 | $48.02 | 125,000 | — | — |
| 2022-12-23 | $48.96 | $48.96 | 157,300 | — | — |
| 2022-12-22 | $49.32 | $49.32 | 200,400 | — | — |
| 2022-12-21 | $49.97 | $49.97 | 167,000 | — | — |
| 2022-12-20 | $49.14 | $49.14 | 132,800 | — | — |
| 2022-12-19 | $49.07 | $49.07 | 219,900 | — | — |
| 2022-12-16 | $50.25 | $50.25 | 573,300 | — | — |
| 2022-12-15 | $49.32 | $49.32 | 285,800 | — | — |
| 2022-12-14 | $51.66 | $51.66 | 287,000 | — | — |
| 2022-12-13 | $52.29 | $52.29 | 296,100 | — | — |
| 2022-12-12 | $51.48 | $51.48 | 215,800 | — | — |
| 2022-12-09 | $50.33 | $50.33 | 192,400 | — | — |
| 2022-12-08 | $49.49 | $49.49 | 254,500 | — | — |
| 2022-12-07 | $48.79 | $48.79 | 248,200 | — | — |
| 2022-12-06 | $48.55 | $48.55 | 260,100 | — | — |
| 2022-12-05 | $48.69 | $48.69 | 245,200 | — | — |
| 2022-12-02 | $50.18 | $50.18 | 270,300 | — | — |
| 2022-12-01 | $49.89 | $49.89 | 315,700 | — | — |
| 2022-11-30 | $49.90 | $49.90 | 467,400 | — | — |
| 2022-11-29 | $48.00 | $48.00 | 326,000 | — | — |
| 2022-11-28 | $47.50 | $47.50 | 415,200 | — | — |
| 2022-11-25 | $48.82 | $48.82 | 118,500 | — | — |
| 2022-11-23 | $49.28 | $49.28 | 315,700 | — | — |
| 2022-11-22 | $49.40 | $49.40 | 385,000 | — | — |
| 2022-11-21 | $49.54 | $49.54 | 504,700 | — | — |
| 2022-11-18 | $50.00 | $50.00 | 402,500 | — | — |
| 2022-11-17 | $51.00 | $51.00 | 262,700 | — | — |
| 2022-11-16 | $52.52 | $52.52 | 362,800 | — | — |
| 2022-11-15 | $53.99 | $53.99 | 413,300 | — | — |
| 2022-11-14 | $54.40 | $54.40 | 340,600 | — | — |
| 2022-11-11 | $56.83 | $56.83 | 259,500 | — | — |
| 2022-11-10 | $55.04 | $55.04 | 698,700 | — | — |
| 2022-11-09 | $47.82 | $47.82 | 538,300 | — | — |
| 2022-11-08 | $55.89 | $55.89 | 227,700 | — | — |
| 2022-11-07 | $55.63 | $55.63 | 225,600 | — | — |
| 2022-11-04 | $56.12 | $56.12 | 235,600 | — | — |
| 2022-11-03 | $55.52 | $55.52 | 203,700 | — | — |
| 2022-11-02 | $56.16 | $56.16 | 319,800 | — | — |
| 2022-11-01 | $58.74 | $58.74 | 247,800 | — | — |
| 2022-10-31 | $58.84 | $58.84 | 390,500 | — | — |
| 2022-10-28 | $60.93 | $60.93 | 542,000 | — | — |
| 2022-10-27 | $67.49 | $67.49 | 174,900 | — | — |
| 2022-10-26 | $65.50 | $65.50 | 175,100 | — | — |
| 2022-10-25 | $65.65 | $65.65 | 194,100 | — | — |
| 2022-10-24 | $64.71 | $64.71 | 114,500 | — | — |
| 2022-10-21 | $64.45 | $64.45 | 155,100 | — | — |
| 2022-10-20 | $63.82 | $63.82 | 175,900 | — | — |
| 2022-10-19 | $63.42 | $63.42 | 211,800 | — | — |
| 2022-10-18 | $64.09 | $64.09 | 201,100 | — | — |
| 2022-10-17 | $62.55 | $62.55 | 155,000 | — | — |
| 2022-10-14 | $60.10 | $60.10 | 141,700 | — | — |
| 2022-10-13 | $61.55 | $61.55 | 176,400 | — | — |
| 2022-10-12 | $60.61 | $60.61 | 181,100 | — | — |
| 2022-10-11 | $60.50 | $60.50 | 298,900 | — | — |
| 2022-10-10 | $61.71 | $61.71 | 155,600 | — | — |
| 2022-10-07 | $62.08 | $62.08 | 300,500 | — | — |
| 2022-10-06 | $64.61 | $64.61 | 233,800 | — | — |
| 2022-10-05 | $65.23 | $65.23 | 258,200 | — | — |
| 2022-10-04 | $65.96 | $65.96 | 268,000 | — | — |
| 2022-10-03 | $65.96 | $65.96 | 233,800 | — | — |
| 2022-09-30 | $64.86 | $64.86 | 252,700 | — | — |
| 2022-09-29 | $64.92 | $64.92 | 176,300 | — | — |
| 2022-09-28 | $65.39 | $65.39 | 206,700 | — | — |
| 2022-09-27 | $64.38 | $64.38 | 198,700 | — | — |
| 2022-09-26 | $64.54 | $64.54 | 257,500 | — | — |
| 2022-09-23 | $63.58 | $63.58 | 251,200 | — | — |
| 2022-09-22 | $63.78 | $63.78 | 249,700 | — | — |
| 2022-09-21 | $65.25 | $65.25 | 257,400 | — | — |
| 2022-09-20 | $65.93 | $65.93 | 154,600 | — | — |
| 2022-09-19 | $66.96 | $66.96 | 198,100 | — | — |
| 2022-09-16 | $66.81 | $66.81 | 1,044,400 | — | — |
| 2022-09-15 | $67.91 | $67.91 | 198,300 | — | — |
| 2022-09-14 | $69.72 | $69.72 | 314,400 | — | — |
| 2022-09-13 | $68.15 | $68.15 | 195,300 | — | — |
| 2022-09-12 | $71.17 | $71.17 | 173,400 | — | — |
| 2022-09-09 | $70.78 | $70.78 | 174,700 | — | — |
| 2022-09-08 | $70.72 | $70.72 | 195,300 | — | — |
| 2022-09-07 | $69.72 | $69.72 | 259,800 | — | — |
| 2022-09-06 | $68.47 | $68.47 | 280,900 | — | — |
| 2022-09-02 | $66.31 | $66.31 | 147,500 | — | — |
| 2022-09-01 | $67.00 | $67.00 | 197,600 | — | — |
| 2022-08-31 | $66.60 | $66.60 | 213,300 | — | — |
| 2022-08-30 | $66.85 | $66.85 | 146,300 | — | — |
| 2022-08-29 | $66.89 | $66.89 | 144,700 | — | — |
| 2022-08-26 | $67.44 | $67.44 | 139,300 | — | — |
| 2022-08-25 | $69.30 | $69.30 | 212,600 | — | — |
| 2022-08-24 | $68.33 | $68.33 | 197,000 | — | — |
| 2022-08-23 | $69.77 | $69.77 | 174,900 | — | — |
| 2022-08-22 | $71.33 | $71.33 | 136,300 | — | — |
| 2022-08-19 | $73.13 | $73.13 | 112,500 | — | — |
| 2022-08-18 | $74.68 | $74.68 | 167,500 | — | — |
| 2022-08-17 | $75.00 | $75.00 | 125,400 | — | — |
| 2022-08-16 | $76.38 | $76.38 | 153,300 | — | — |
| 2022-08-15 | $76.37 | $76.37 | 173,300 | — | — |
| 2022-08-12 | $76.79 | $76.79 | 176,700 | — | — |
| 2022-08-11 | $75.32 | $75.32 | 132,700 | — | — |
| 2022-08-10 | $75.86 | $75.86 | 404,700 | — | — |
| 2022-08-09 | $72.04 | $72.04 | 245,600 | — | — |
| 2022-08-08 | $73.20 | $73.20 | 143,100 | — | — |
| 2022-08-05 | $72.70 | $72.70 | 125,400 | — | — |
| 2022-08-04 | $72.87 | $72.87 | 139,600 | — | — |
| 2022-08-03 | $72.09 | $72.09 | 222,500 | — | — |
| 2022-08-02 | $70.30 | $70.30 | 140,200 | — | — |
| 2022-08-01 | $70.46 | $70.46 | 174,200 | — | — |
| 2022-07-29 | $70.77 | $70.77 | 211,000 | — | — |
| 2022-07-28 | $70.32 | $70.32 | 102,900 | — | — |
| 2022-07-27 | $68.81 | $68.81 | 123,600 | — | — |
| 2022-07-26 | $66.93 | $66.93 | 132,500 | — | — |
| 2022-07-25 | $68.61 | $68.61 | 153,000 | — | — |
| 2022-07-22 | $69.95 | $69.95 | 170,800 | — | — |
| 2022-07-21 | $71.11 | $71.11 | 204,200 | — | — |
| 2022-07-20 | $69.14 | $69.14 | 181,000 | — | — |
| 2022-07-19 | $67.53 | $67.53 | 234,200 | — | — |
| 2022-07-18 | $65.29 | $65.29 | 140,800 | — | — |
| 2022-07-15 | $66.24 | $66.24 | 181,300 | — | — |
| 2022-07-14 | $64.37 | $64.37 | 138,600 | — | — |
| 2022-07-13 | $64.15 | $64.15 | 233,300 | — | — |
| 2022-07-12 | $65.09 | $65.09 | 461,500 | — | — |
| 2022-07-11 | $64.33 | $64.33 | 119,200 | — | — |
| 2022-07-08 | $65.09 | $65.09 | 108,300 | — | — |
| 2022-07-07 | $65.24 | $65.24 | 161,500 | — | — |
| 2022-07-06 | $63.17 | $63.17 | 87,500 | — | — |
| 2022-07-05 | $63.20 | $63.20 | 247,500 | — | — |
| 2022-07-01 | $62.38 | $62.38 | 207,700 | — | — |
| 2022-06-30 | $61.86 | $61.86 | 243,700 | — | — |
| 2022-06-29 | $61.32 | $61.32 | 177,100 | — | — |
| 2022-06-28 | $61.66 | $61.66 | 130,400 | — | — |
| 2022-06-27 | $63.22 | $63.22 | 111,400 | — | — |
| 2022-06-24 | $64.06 | $64.06 | 337,200 | — | — |
| 2022-06-23 | $61.66 | $61.66 | 136,500 | — | — |
| 2022-06-22 | $60.14 | $60.14 | 233,600 | — | — |
| 2022-06-21 | $60.15 | $60.15 | 202,600 | — | — |
| 2022-06-17 | $60.71 | $60.71 | 572,300 | — | — |
| 2022-06-16 | $58.15 | $58.15 | 266,900 | — | — |
| 2022-06-15 | $59.95 | $59.95 | 270,900 | — | — |
| 2022-06-14 | $58.87 | $58.87 | 182,700 | — | — |
| 2022-06-13 | $59.50 | $59.50 | 408,400 | — | — |
| 2022-06-10 | $61.32 | $61.32 | 188,600 | — | — |
| 2022-06-09 | $62.28 | $62.28 | 162,100 | — | — |
| 2022-06-08 | $63.30 | $63.30 | 147,000 | — | — |
| 2022-06-07 | $64.60 | $64.60 | 155,100 | — | — |
| 2022-06-06 | $64.74 | $64.74 | 139,300 | — | — |
| 2022-06-03 | $65.12 | $65.12 | 250,100 | — | — |
| 2022-06-02 | $66.04 | $66.04 | 154,500 | — | — |
| 2022-06-01 | $63.44 | $63.44 | 191,700 | — | — |
| 2022-05-31 | $63.23 | $63.23 | 402,400 | — | — |
| 2022-05-27 | $65.44 | $65.44 | 208,800 | — | — |
| 2022-05-26 | $65.19 | $65.19 | 418,800 | — | — |
| 2022-05-25 | $62.80 | $62.80 | 265,800 | — | — |
| 2022-05-24 | $62.59 | $62.59 | 281,600 | — | — |
| 2022-05-23 | $62.16 | $62.16 | 279,300 | — | — |
| 2022-05-20 | $61.91 | $61.91 | 302,000 | — | — |
| 2022-05-19 | $61.11 | $61.11 | 307,200 | — | — |
| 2022-05-18 | $59.42 | $59.42 | 578,600 | — | — |
| 2022-05-17 | $59.78 | $59.78 | 458,800 | — | — |
| 2022-05-16 | $57.31 | $57.31 | 386,200 | — | — |
| 2022-05-13 | $59.10 | $59.10 | 289,600 | — | — |
| 2022-05-12 | $57.29 | $57.29 | 318,700 | — | — |
| 2022-05-11 | $55.67 | $55.67 | 358,100 | — | — |
| 2022-05-10 | $57.79 | $57.79 | 431,500 | — | — |
| 2022-05-09 | $56.01 | $56.01 | 254,800 | — | — |
| 2022-05-06 | $57.03 | $57.03 | 404,300 | — | — |
| 2022-05-05 | $60.16 | $60.16 | 512,000 | — | — |
| 2022-05-04 | $63.98 | $63.98 | 293,900 | — | — |
| 2022-05-03 | $62.26 | $62.26 | 308,700 | — | — |
| 2022-05-02 | $62.29 | $62.29 | 276,100 | — | — |
| 2022-04-29 | $61.08 | $61.08 | 307,100 | — | — |
| 2022-04-28 | $61.76 | $61.76 | 256,700 | — | — |
| 2022-04-27 | $59.93 | $59.93 | 500,100 | — | — |
| 2022-04-26 | $61.07 | $61.07 | 476,100 | — | — |
| 2022-04-25 | $61.90 | $61.90 | 406,000 | — | — |
| 2022-04-22 | $60.45 | $60.45 | 462,900 | — | — |
| 2022-04-21 | $60.64 | $60.64 | 412,000 | — | — |
| 2022-04-20 | $59.99 | $59.99 | 238,300 | — | — |
| 2022-04-19 | $60.15 | $60.15 | 236,200 | — | — |
| 2022-04-18 | $58.60 | $58.60 | 288,800 | — | — |
| 2022-04-14 | $59.14 | $59.14 | 242,600 | — | — |
| 2022-04-13 | $61.67 | $61.67 | 434,800 | — | — |
| 2022-04-12 | $61.19 | $61.19 | 329,000 | — | — |
| 2022-04-11 | $61.06 | $61.06 | 228,300 | — | — |
| 2022-04-08 | $61.26 | $61.26 | 269,400 | — | — |
| 2022-04-07 | $62.15 | $62.15 | 310,900 | — | — |
| 2022-04-06 | $62.66 | $62.66 | 411,300 | — | — |
| 2022-04-05 | $65.99 | $65.99 | 327,900 | — | — |
| 2022-04-04 | $67.98 | $67.98 | 312,400 | — | — |
| 2022-04-01 | $67.26 | $67.26 | 272,100 | — | — |
| 2022-03-31 | $66.46 | $66.46 | 242,400 | — | — |
| 2022-03-30 | $67.28 | $67.28 | 224,700 | — | — |
| 2022-03-29 | $67.99 | $67.99 | 360,400 | — | — |
| 2022-03-28 | $65.93 | $65.93 | 233,700 | — | — |
| 2022-03-25 | $65.26 | $65.26 | 212,900 | — | — |
| 2022-03-24 | $66.48 | $66.48 | 198,700 | — | — |
| 2022-03-23 | $65.26 | $65.26 | 263,100 | — | — |
| 2022-03-22 | $67.67 | $67.67 | 238,500 | — | — |
| 2022-03-21 | $67.72 | $67.72 | 148,300 | — | — |
| 2022-03-18 | $67.69 | $67.69 | 404,200 | — | — |
| 2022-03-17 | $65.94 | $65.94 | 180,000 | — | — |
| 2022-03-16 | $65.19 | $65.19 | 265,400 | — | — |
| 2022-03-15 | $63.57 | $63.57 | 225,900 | — | — |
| 2022-03-14 | $62.74 | $62.74 | 216,100 | — | — |
| 2022-03-11 | $64.44 | $64.44 | 214,200 | — | — |
| 2022-03-10 | $66.09 | $66.09 | 198,000 | — | — |
| 2022-03-09 | $66.70 | $66.70 | 261,500 | — | — |
| 2022-03-08 | $64.93 | $64.93 | 359,400 | — | — |
| 2022-03-07 | $64.72 | $64.72 | 327,300 | — | — |
| 2022-03-04 | $65.43 | $65.43 | 408,000 | — | — |
| 2022-03-03 | $67.40 | $67.40 | 275,200 | — | — |
| 2022-03-02 | $68.41 | $68.41 | 366,100 | — | — |
| 2022-03-01 | $66.33 | $66.33 | 397,000 | — | — |
| 2022-02-28 | $65.83 | $65.83 | 426,200 | — | — |
| 2022-02-25 | $65.23 | $65.23 | 431,500 | — | — |
| 2022-02-24 | $69.05 | $69.05 | 301,800 | — | — |
| 2022-02-23 | $65.98 | $65.98 | 214,400 | — | — |
| 2022-02-22 | $68.07 | $68.07 | 237,400 | — | — |
| 2022-02-18 | $68.84 | $68.84 | 255,900 | — | — |
| 2022-02-17 | $70.04 | $70.04 | 170,400 | — | — |
| 2022-02-16 | $71.96 | $71.96 | 302,500 | — | — |
| 2022-02-15 | $72.90 | $72.90 | 232,700 | — | — |
| 2022-02-14 | $70.87 | $70.87 | 223,500 | — | — |
| 2022-02-11 | $70.06 | $70.06 | 214,700 | — | — |
| 2022-02-10 | $70.81 | $70.81 | 212,600 | — | — |
| 2022-02-09 | $72.62 | $72.62 | 225,700 | — | — |
| 2022-02-08 | $71.47 | $71.47 | 222,600 | — | — |
| 2022-02-07 | $70.51 | $70.51 | 137,700 | — | — |
| 2022-02-04 | $70.90 | $70.90 | 220,600 | — | — |
| 2022-02-03 | $69.84 | $69.84 | 324,000 | — | — |
| 2022-02-02 | $72.30 | $72.30 | 298,900 | — | — |
| 2022-02-01 | $73.57 | $73.57 | 329,200 | — | — |
| 2022-01-31 | $74.57 | $74.57 | 383,100 | — | — |
| 2022-01-28 | $70.98 | $70.98 | 425,900 | — | — |
| 2022-01-27 | $68.87 | $68.87 | 315,800 | — | — |
| 2022-01-26 | $72.17 | $72.17 | 167,300 | — | — |
| 2022-01-25 | $73.31 | $73.31 | 190,100 | — | — |
| 2022-01-24 | $75.50 | $75.50 | 316,100 | — | — |
| 2022-01-21 | $73.06 | $73.06 | 399,700 | — | — |
| 2022-01-20 | $74.59 | $74.59 | 334,500 | — | — |
| 2022-01-19 | $75.33 | $75.33 | 206,500 | — | — |
| 2022-01-18 | $75.99 | $75.99 | 298,600 | — | — |
| 2022-01-14 | $78.35 | $78.35 | 210,800 | — | — |
| 2022-01-13 | $77.73 | $77.73 | 127,100 | — | — |
| 2022-01-12 | $79.90 | $79.90 | 152,900 | — | — |
| 2022-01-11 | $80.65 | $80.65 | 174,400 | — | — |
| 2022-01-10 | $78.78 | $78.78 | 194,100 | — | — |
| 2022-01-07 | $77.76 | $77.76 | 208,300 | — | — |
| 2022-01-06 | $80.81 | $80.81 | 153,800 | — | — |
| 2022-01-05 | $80.55 | $80.55 | 244,200 | — | — |
| 2022-01-04 | $84.68 | $84.68 | 212,100 | — | — |
| 2022-01-03 | $83.76 | $83.76 | 172,700 | — | — |