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
- 2017-05-25 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 | $32.56 | $32.56 | 878,900 | — | — |
| 2022-12-29 | $33.37 | $33.37 | 672,400 | — | — |
| 2022-12-28 | $31.97 | $31.97 | 354,700 | — | — |
| 2022-12-27 | $31.77 | $31.77 | 724,400 | — | — |
| 2022-12-23 | $33.83 | $33.83 | 246,300 | — | — |
| 2022-12-22 | $34.32 | $34.32 | 326,900 | — | — |
| 2022-12-21 | $34.53 | $34.53 | 333,600 | — | — |
| 2022-12-20 | $34.01 | $34.01 | 419,500 | — | — |
| 2022-12-19 | $34.64 | $34.64 | 347,000 | — | — |
| 2022-12-16 | $35.51 | $35.51 | 662,500 | — | — |
| 2022-12-15 | $36.09 | $36.09 | 435,400 | — | — |
| 2022-12-14 | $37.95 | $37.95 | 405,200 | — | — |
| 2022-12-13 | $38.11 | $38.11 | 552,000 | — | — |
| 2022-12-12 | $37.58 | $37.58 | 314,700 | — | — |
| 2022-12-09 | $37.65 | $37.65 | 417,300 | — | — |
| 2022-12-08 | $37.94 | $37.94 | 539,300 | — | — |
| 2022-12-07 | $37.21 | $37.21 | 356,200 | — | — |
| 2022-12-06 | $36.48 | $36.48 | 343,600 | — | — |
| 2022-12-05 | $36.87 | $36.87 | 365,600 | — | — |
| 2022-12-02 | $38.02 | $38.02 | 853,600 | — | — |
| 2022-12-01 | $38.16 | $38.16 | 613,500 | — | — |
| 2022-11-30 | $38.03 | $38.03 | 623,700 | — | — |
| 2022-11-29 | $36.98 | $36.98 | 689,800 | — | — |
| 2022-11-28 | $37.50 | $37.50 | 434,400 | — | — |
| 2022-11-25 | $37.55 | $37.55 | 85,300 | — | — |
| 2022-11-23 | $37.57 | $37.57 | 415,700 | — | — |
| 2022-11-22 | $36.31 | $36.31 | 383,800 | — | — |
| 2022-11-21 | $35.51 | $35.51 | 351,300 | — | — |
| 2022-11-18 | $37.13 | $37.13 | 474,300 | — | — |
| 2022-11-17 | $38.24 | $38.24 | 625,000 | — | — |
| 2022-11-16 | $39.02 | $39.02 | 382,200 | — | — |
| 2022-11-15 | $41.57 | $41.57 | 618,600 | — | — |
| 2022-11-14 | $39.00 | $39.00 | 379,300 | — | — |
| 2022-11-11 | $40.00 | $40.00 | 1,257,900 | — | — |
| 2022-11-10 | $39.75 | $39.75 | 877,100 | — | — |
| 2022-11-09 | $36.36 | $36.36 | 770,800 | — | — |
| 2022-11-08 | $35.00 | $35.00 | 880,300 | — | — |
| 2022-11-07 | $35.85 | $35.85 | 1,211,700 | — | — |
| 2022-11-04 | $38.43 | $38.43 | 1,579,700 | — | — |
| 2022-11-03 | $47.24 | $47.24 | 361,900 | — | — |
| 2022-11-02 | $47.48 | $47.48 | 529,600 | — | — |
| 2022-11-01 | $50.38 | $50.38 | 404,400 | — | — |
| 2022-10-31 | $48.82 | $48.82 | 295,900 | — | — |
| 2022-10-28 | $49.70 | $49.70 | 271,300 | — | — |
| 2022-10-27 | $47.78 | $47.78 | 341,900 | — | — |
| 2022-10-26 | $46.31 | $46.31 | 345,300 | — | — |
| 2022-10-25 | $47.87 | $47.87 | 455,700 | — | — |
| 2022-10-24 | $44.66 | $44.66 | 287,400 | — | — |
| 2022-10-21 | $43.47 | $43.47 | 384,900 | — | — |
| 2022-10-20 | $42.16 | $42.16 | 627,100 | — | — |
| 2022-10-19 | $40.45 | $40.45 | 362,800 | — | — |
| 2022-10-18 | $41.68 | $41.68 | 526,100 | — | — |
| 2022-10-17 | $41.09 | $41.09 | 570,200 | — | — |
| 2022-10-14 | $38.64 | $38.64 | 272,700 | — | — |
| 2022-10-13 | $40.44 | $40.44 | 486,800 | — | — |
| 2022-10-12 | $40.19 | $40.19 | 170,900 | — | — |
| 2022-10-11 | $40.27 | $40.27 | 327,700 | — | — |
| 2022-10-10 | $40.08 | $40.08 | 281,400 | — | — |
| 2022-10-07 | $42.77 | $42.77 | 554,800 | — | — |
| 2022-10-06 | $44.66 | $44.66 | 248,000 | — | — |
| 2022-10-05 | $44.29 | $44.29 | 221,400 | — | — |
| 2022-10-04 | $44.50 | $44.50 | 277,700 | — | — |
| 2022-10-03 | $41.35 | $41.35 | 218,200 | — | — |
| 2022-09-30 | $40.83 | $40.83 | 281,900 | — | — |
| 2022-09-29 | $41.15 | $41.15 | 294,400 | — | — |
| 2022-09-28 | $42.96 | $42.96 | 299,500 | — | — |
| 2022-09-27 | $41.71 | $41.71 | 219,300 | — | — |
| 2022-09-26 | $40.54 | $40.54 | 290,800 | — | — |
| 2022-09-23 | $41.49 | $41.49 | 379,100 | — | — |
| 2022-09-22 | $42.89 | $42.89 | 276,000 | — | — |
| 2022-09-21 | $46.07 | $46.07 | 246,200 | — | — |
| 2022-09-20 | $45.84 | $45.84 | 270,400 | — | — |
| 2022-09-19 | $47.03 | $47.03 | 409,500 | — | — |
| 2022-09-16 | $47.44 | $47.44 | 1,249,300 | — | — |
| 2022-09-15 | $47.31 | $47.31 | 282,100 | — | — |
| 2022-09-14 | $47.02 | $47.02 | 274,400 | — | — |
| 2022-09-13 | $46.12 | $46.12 | 343,400 | — | — |
| 2022-09-12 | $49.11 | $49.11 | 274,300 | — | — |
| 2022-09-09 | $47.25 | $47.25 | 297,900 | — | — |
| 2022-09-08 | $45.25 | $45.25 | 186,200 | — | — |
| 2022-09-07 | $44.18 | $44.18 | 213,200 | — | — |
| 2022-09-06 | $43.19 | $43.19 | 316,800 | — | — |
| 2022-09-02 | $43.16 | $43.16 | 280,600 | — | — |
| 2022-09-01 | $44.29 | $44.29 | 500,700 | — | — |
| 2022-08-31 | $46.90 | $46.90 | 337,400 | — | — |
| 2022-08-30 | $46.55 | $46.55 | 226,000 | — | — |
| 2022-08-29 | $46.03 | $46.03 | 209,200 | — | — |
| 2022-08-26 | $47.53 | $47.53 | 297,100 | — | — |
| 2022-08-25 | $50.00 | $50.00 | 193,600 | — | — |
| 2022-08-24 | $48.47 | $48.47 | 284,600 | — | — |
| 2022-08-23 | $46.79 | $46.79 | 203,500 | — | — |
| 2022-08-22 | $47.31 | $47.31 | 300,400 | — | — |
| 2022-08-19 | $48.15 | $48.15 | 381,000 | — | — |
| 2022-08-18 | $52.13 | $52.13 | 258,500 | — | — |
| 2022-08-17 | $52.37 | $52.37 | 248,200 | — | — |
| 2022-08-16 | $53.16 | $53.16 | 253,600 | — | — |
| 2022-08-15 | $54.44 | $54.44 | 193,600 | — | — |
| 2022-08-12 | $54.12 | $54.12 | 201,900 | — | — |
| 2022-08-11 | $53.20 | $53.20 | 323,600 | — | — |
| 2022-08-10 | $55.38 | $55.38 | 349,100 | — | — |
| 2022-08-09 | $51.47 | $51.47 | 292,900 | — | — |
| 2022-08-08 | $55.25 | $55.25 | 299,600 | — | — |
| 2022-08-05 | $54.46 | $54.46 | 387,800 | — | — |
| 2022-08-04 | $55.42 | $55.42 | 423,400 | — | — |
| 2022-08-03 | $55.23 | $55.23 | 347,400 | — | — |
| 2022-08-02 | $50.87 | $50.87 | 229,800 | — | — |
| 2022-08-01 | $49.26 | $49.26 | 249,000 | — | — |
| 2022-07-29 | $48.53 | $48.53 | 240,900 | — | — |
| 2022-07-28 | $48.31 | $48.31 | 379,200 | — | — |
| 2022-07-27 | $49.13 | $49.13 | 299,700 | — | — |
| 2022-07-26 | $46.69 | $46.69 | 270,900 | — | — |
| 2022-07-25 | $49.63 | $49.63 | 360,600 | — | — |
| 2022-07-22 | $51.73 | $51.73 | 307,100 | — | — |
| 2022-07-21 | $54.68 | $54.68 | 333,100 | — | — |
| 2022-07-20 | $52.23 | $52.23 | 354,300 | — | — |
| 2022-07-19 | $48.81 | $48.81 | 310,500 | — | — |
| 2022-07-18 | $46.55 | $46.55 | 226,400 | — | — |
| 2022-07-15 | $47.80 | $47.80 | 240,300 | — | — |
| 2022-07-14 | $47.25 | $47.25 | 294,800 | — | — |
| 2022-07-13 | $48.53 | $48.53 | 316,500 | — | — |
| 2022-07-12 | $48.96 | $48.96 | 288,600 | — | — |
| 2022-07-11 | $51.27 | $51.27 | 253,300 | — | — |
| 2022-07-08 | $53.74 | $53.74 | 361,100 | — | — |
| 2022-07-07 | $53.66 | $53.66 | 398,600 | — | — |
| 2022-07-06 | $50.56 | $50.56 | 287,200 | — | — |
| 2022-07-05 | $50.81 | $50.81 | 276,000 | — | — |
| 2022-07-01 | $47.14 | $47.14 | 345,300 | — | — |
| 2022-06-30 | $47.36 | $47.36 | 773,600 | — | — |
| 2022-06-29 | $49.90 | $49.90 | 362,900 | — | — |
| 2022-06-28 | $50.56 | $50.56 | 426,000 | — | — |
| 2022-06-27 | $54.44 | $54.44 | 518,600 | — | — |
| 2022-06-24 | $55.04 | $55.04 | 843,700 | — | — |
| 2022-06-23 | $50.29 | $50.29 | 562,200 | — | — |
| 2022-06-22 | $45.65 | $45.65 | 486,700 | — | — |
| 2022-06-21 | $44.00 | $44.00 | 480,900 | — | — |
| 2022-06-17 | $41.77 | $41.77 | 508,200 | — | — |
| 2022-06-16 | $39.46 | $39.46 | 457,400 | — | — |
| 2022-06-15 | $43.14 | $43.14 | 326,100 | — | — |
| 2022-06-14 | $41.01 | $41.01 | 528,400 | — | — |
| 2022-06-13 | $41.36 | $41.36 | 645,200 | — | — |
| 2022-06-10 | $46.52 | $46.52 | 489,800 | — | — |
| 2022-06-09 | $48.96 | $48.96 | 445,400 | — | — |
| 2022-06-08 | $50.83 | $50.83 | 239,300 | — | — |
| 2022-06-07 | $50.63 | $50.63 | 345,200 | — | — |
| 2022-06-06 | $49.51 | $49.51 | 357,300 | — | — |
| 2022-06-03 | $49.16 | $49.16 | 379,700 | — | — |
| 2022-06-02 | $52.14 | $52.14 | 462,400 | — | — |
| 2022-06-01 | $47.41 | $47.41 | 492,100 | — | — |
| 2022-05-31 | $47.77 | $47.77 | 601,200 | — | — |
| 2022-05-27 | $50.01 | $50.01 | 424,700 | — | — |
| 2022-05-26 | $46.05 | $46.05 | 424,800 | — | — |
| 2022-05-25 | $44.47 | $44.47 | 530,000 | — | — |
| 2022-05-24 | $41.57 | $41.57 | 900,000 | — | — |
| 2022-05-23 | $47.68 | $47.68 | 454,000 | — | — |
| 2022-05-20 | $48.15 | $48.15 | 715,600 | — | — |
| 2022-05-19 | $49.51 | $49.51 | 606,700 | — | — |
| 2022-05-18 | $48.82 | $48.82 | 1,062,300 | — | — |
| 2022-05-17 | $52.00 | $52.00 | 608,600 | — | — |
| 2022-05-16 | $53.30 | $53.30 | 512,000 | — | — |
| 2022-05-13 | $56.77 | $56.77 | 704,200 | — | — |
| 2022-05-12 | $52.03 | $52.03 | 1,002,900 | — | — |
| 2022-05-11 | $50.11 | $50.11 | 1,647,500 | — | — |
| 2022-05-10 | $59.62 | $59.62 | 6,815,800 | — | — |
| 2022-05-09 | $43.02 | $43.02 | 1,333,100 | — | — |
| 2022-05-06 | $47.52 | $47.52 | 1,158,900 | — | — |
| 2022-05-05 | $47.18 | $47.18 | 908,900 | — | — |
| 2022-05-04 | $51.22 | $51.22 | 520,800 | — | — |
| 2022-05-03 | $48.97 | $48.97 | 344,200 | — | — |
| 2022-05-02 | $50.90 | $50.90 | 560,400 | — | — |
| 2022-04-29 | $47.80 | $47.80 | 323,500 | — | — |
| 2022-04-28 | $50.58 | $50.58 | 386,600 | — | — |
| 2022-04-27 | $47.80 | $47.80 | 693,800 | — | — |
| 2022-04-26 | $48.37 | $48.37 | 415,500 | — | — |
| 2022-04-25 | $50.58 | $50.58 | 337,800 | — | — |
| 2022-04-22 | $49.60 | $49.60 | 450,600 | — | — |
| 2022-04-21 | $51.40 | $51.40 | 430,100 | — | — |
| 2022-04-20 | $51.66 | $51.66 | 327,400 | — | — |
| 2022-04-19 | $53.80 | $53.80 | 268,800 | — | — |
| 2022-04-18 | $52.34 | $52.34 | 292,000 | — | — |
| 2022-04-14 | $54.49 | $54.49 | 298,900 | — | — |
| 2022-04-13 | $57.35 | $57.35 | 258,700 | — | — |
| 2022-04-12 | $55.83 | $55.83 | 419,400 | — | — |
| 2022-04-11 | $54.50 | $54.50 | 340,600 | — | — |
| 2022-04-08 | $54.13 | $54.13 | 286,200 | — | — |
| 2022-04-07 | $56.06 | $56.06 | 338,000 | — | — |
| 2022-04-06 | $56.95 | $56.95 | 383,800 | — | — |
| 2022-04-05 | $61.38 | $61.38 | 286,300 | — | — |
| 2022-04-04 | $64.98 | $64.98 | 338,100 | — | — |
| 2022-04-01 | $60.96 | $60.96 | 346,000 | — | — |
| 2022-03-31 | $60.82 | $60.82 | 333,100 | — | — |
| 2022-03-30 | $62.54 | $62.54 | 429,700 | — | — |
| 2022-03-29 | $66.56 | $66.56 | 407,900 | — | — |
| 2022-03-28 | $62.73 | $62.73 | 285,000 | — | — |
| 2022-03-25 | $60.37 | $60.37 | 386,200 | — | — |
| 2022-03-24 | $63.44 | $63.44 | 302,900 | — | — |
| 2022-03-23 | $62.69 | $62.69 | 428,200 | — | — |
| 2022-03-22 | $62.51 | $62.51 | 406,500 | — | — |
| 2022-03-21 | $60.86 | $60.86 | 451,100 | — | — |
| 2022-03-18 | $61.96 | $61.96 | 766,700 | — | — |
| 2022-03-17 | $59.20 | $59.20 | 789,700 | — | — |
| 2022-03-16 | $52.09 | $52.09 | 622,000 | — | — |
| 2022-03-15 | $48.76 | $48.76 | 488,700 | — | — |
| 2022-03-14 | $47.69 | $47.69 | 545,100 | — | — |
| 2022-03-11 | $52.73 | $52.73 | 386,200 | — | — |
| 2022-03-10 | $57.22 | $57.22 | 460,500 | — | — |
| 2022-03-09 | $56.36 | $56.36 | 477,800 | — | — |
| 2022-03-08 | $53.98 | $53.98 | 488,700 | — | — |
| 2022-03-07 | $53.00 | $53.00 | 707,400 | — | — |
| 2022-03-04 | $53.69 | $53.69 | 460,600 | — | — |
| 2022-03-03 | $58.09 | $58.09 | 351,800 | — | — |
| 2022-03-02 | $60.49 | $60.49 | 376,400 | — | — |
| 2022-03-01 | $59.71 | $59.71 | 586,800 | — | — |
| 2022-02-28 | $60.96 | $60.96 | 584,300 | — | — |
| 2022-02-25 | $58.72 | $58.72 | 479,700 | — | — |
| 2022-02-24 | $58.58 | $58.58 | 681,000 | — | — |
| 2022-02-23 | $51.79 | $51.79 | 633,900 | — | — |
| 2022-02-22 | $52.83 | $52.83 | 592,000 | — | — |
| 2022-02-18 | $55.65 | $55.65 | 1,834,900 | — | — |
| 2022-02-17 | $49.28 | $49.28 | 1,189,600 | — | — |
| 2022-02-16 | $54.78 | $54.78 | 561,200 | — | — |
| 2022-02-15 | $57.10 | $57.10 | 334,200 | — | — |
| 2022-02-14 | $54.29 | $54.29 | 402,200 | — | — |
| 2022-02-11 | $55.01 | $55.01 | 438,500 | — | — |
| 2022-02-10 | $56.63 | $56.63 | 581,600 | — | — |
| 2022-02-09 | $59.15 | $59.15 | 419,900 | — | — |
| 2022-02-08 | $55.78 | $55.78 | 306,400 | — | — |
| 2022-02-07 | $55.05 | $55.05 | 408,800 | — | — |
| 2022-02-04 | $54.74 | $54.74 | 512,300 | — | — |
| 2022-02-03 | $51.79 | $51.79 | 657,600 | — | — |
| 2022-02-02 | $54.01 | $54.01 | 587,000 | — | — |
| 2022-02-01 | $59.09 | $59.09 | 833,100 | — | — |
| 2022-01-31 | $56.37 | $56.37 | 633,200 | — | — |
| 2022-01-28 | $51.83 | $51.83 | 717,400 | — | — |
| 2022-01-27 | $50.38 | $50.38 | 800,900 | — | — |
| 2022-01-26 | $49.14 | $49.14 | 712,300 | — | — |
| 2022-01-25 | $49.63 | $49.63 | 516,600 | — | — |
| 2022-01-24 | $52.58 | $52.58 | 1,085,500 | — | — |
| 2022-01-21 | $51.30 | $51.30 | 772,900 | — | — |
| 2022-01-20 | $53.24 | $53.24 | 805,800 | — | — |
| 2022-01-19 | $53.26 | $53.26 | 797,100 | — | — |
| 2022-01-18 | $51.89 | $51.89 | 683,300 | — | — |
| 2022-01-14 | $55.62 | $55.62 | 700,700 | — | — |
| 2022-01-13 | $54.82 | $54.82 | 558,800 | — | — |
| 2022-01-12 | $57.75 | $57.75 | 712,500 | — | — |
| 2022-01-11 | $61.89 | $61.89 | 511,700 | — | — |
| 2022-01-10 | $60.45 | $60.45 | 621,700 | — | — |
| 2022-01-07 | $60.87 | $60.87 | 360,300 | — | — |
| 2022-01-06 | $60.72 | $60.72 | 671,100 | — | — |
| 2022-01-05 | $60.88 | $60.88 | 548,800 | — | — |
| 2022-01-04 | $65.94 | $65.94 | 662,000 | — | — |
| 2022-01-03 | $65.84 | $65.84 | 493,100 | — | — |