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
- 2020-02-06 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 | $39.11 | $39.11 | 687,000 | — | — |
| 2022-12-29 | $38.71 | $38.71 | 775,400 | — | — |
| 2022-12-28 | $36.73 | $36.73 | 855,200 | — | — |
| 2022-12-27 | $38.08 | $38.08 | 808,600 | — | — |
| 2022-12-23 | $40.36 | $40.36 | 732,600 | — | — |
| 2022-12-22 | $41.96 | $41.96 | 920,700 | — | — |
| 2022-12-21 | $43.23 | $43.23 | 733,100 | — | — |
| 2022-12-20 | $41.59 | $41.59 | 748,800 | — | — |
| 2022-12-19 | $40.10 | $40.10 | 803,000 | — | — |
| 2022-12-16 | $42.54 | $42.54 | 1,533,700 | — | — |
| 2022-12-15 | $42.31 | $42.31 | 965,200 | — | — |
| 2022-12-14 | $44.88 | $44.88 | 716,400 | — | — |
| 2022-12-13 | $45.74 | $45.74 | 1,341,200 | — | — |
| 2022-12-12 | $44.30 | $44.30 | 847,300 | — | — |
| 2022-12-09 | $42.12 | $42.12 | 495,600 | — | — |
| 2022-12-08 | $44.69 | $44.69 | 990,800 | — | — |
| 2022-12-07 | $44.10 | $44.10 | 504,200 | — | — |
| 2022-12-06 | $43.18 | $43.18 | 531,700 | — | — |
| 2022-12-05 | $44.37 | $44.37 | 963,600 | — | — |
| 2022-12-02 | $46.82 | $46.82 | 796,700 | — | — |
| 2022-12-01 | $45.83 | $45.83 | 820,200 | — | — |
| 2022-11-30 | $46.19 | $46.19 | 1,111,300 | — | — |
| 2022-11-29 | $43.61 | $43.61 | 521,600 | — | — |
| 2022-11-28 | $43.18 | $43.18 | 553,900 | — | — |
| 2022-11-25 | $44.28 | $44.28 | 206,800 | — | — |
| 2022-11-23 | $45.70 | $45.70 | 397,000 | — | — |
| 2022-11-22 | $45.42 | $45.42 | 445,700 | — | — |
| 2022-11-21 | $45.41 | $45.41 | 402,300 | — | — |
| 2022-11-18 | $46.88 | $46.88 | 532,100 | — | — |
| 2022-11-17 | $47.34 | $47.34 | 475,300 | — | — |
| 2022-11-16 | $47.79 | $47.79 | 827,800 | — | — |
| 2022-11-15 | $49.18 | $49.18 | 875,800 | — | — |
| 2022-11-14 | $49.74 | $49.74 | 1,147,500 | — | — |
| 2022-11-11 | $50.93 | $50.93 | 1,880,300 | — | — |
| 2022-11-10 | $44.16 | $44.16 | 1,413,700 | — | — |
| 2022-11-09 | $37.88 | $37.88 | 825,600 | — | — |
| 2022-11-08 | $38.39 | $38.39 | 950,300 | — | — |
| 2022-11-07 | $37.91 | $37.91 | 1,873,900 | — | — |
| 2022-11-04 | $42.80 | $42.80 | 751,000 | — | — |
| 2022-11-03 | $44.01 | $44.01 | 829,600 | — | — |
| 2022-11-02 | $43.60 | $43.60 | 865,200 | — | — |
| 2022-11-01 | $44.36 | $44.36 | 581,500 | — | — |
| 2022-10-31 | $44.06 | $44.06 | 1,193,500 | — | — |
| 2022-10-28 | $48.74 | $48.74 | 1,024,000 | — | — |
| 2022-10-27 | $46.31 | $46.31 | 525,800 | — | — |
| 2022-10-26 | $47.55 | $47.55 | 718,800 | — | — |
| 2022-10-25 | $46.74 | $46.74 | 1,059,600 | — | — |
| 2022-10-24 | $43.55 | $43.55 | 935,600 | — | — |
| 2022-10-21 | $44.96 | $44.96 | 903,600 | — | — |
| 2022-10-20 | $43.85 | $43.85 | 593,500 | — | — |
| 2022-10-19 | $44.85 | $44.85 | 1,122,000 | — | — |
| 2022-10-18 | $48.05 | $48.05 | 726,600 | — | — |
| 2022-10-17 | $48.17 | $48.17 | 582,900 | — | — |
| 2022-10-14 | $45.47 | $45.47 | 650,400 | — | — |
| 2022-10-13 | $49.00 | $49.00 | 696,200 | — | — |
| 2022-10-12 | $48.22 | $48.22 | 505,400 | — | — |
| 2022-10-11 | $46.57 | $46.57 | 820,700 | — | — |
| 2022-10-10 | $46.67 | $46.67 | 616,900 | — | — |
| 2022-10-07 | $47.75 | $47.75 | 827,100 | — | — |
| 2022-10-06 | $51.34 | $51.34 | 465,500 | — | — |
| 2022-10-05 | $50.95 | $50.95 | 640,100 | — | — |
| 2022-10-04 | $51.60 | $51.60 | 988,400 | — | — |
| 2022-10-03 | $47.89 | $47.89 | 766,300 | — | — |
| 2022-09-30 | $47.64 | $47.64 | 1,007,100 | — | — |
| 2022-09-29 | $47.50 | $47.50 | 1,451,800 | — | — |
| 2022-09-28 | $51.02 | $51.02 | 1,393,300 | — | — |
| 2022-09-27 | $48.41 | $48.41 | 831,400 | — | — |
| 2022-09-26 | $46.56 | $46.56 | 778,800 | — | — |
| 2022-09-23 | $47.09 | $47.09 | 1,042,500 | — | — |
| 2022-09-22 | $48.15 | $48.15 | 1,198,100 | — | — |
| 2022-09-21 | $51.62 | $51.62 | 843,500 | — | — |
| 2022-09-20 | $53.48 | $53.48 | 668,100 | — | — |
| 2022-09-19 | $53.79 | $53.79 | 1,112,900 | — | — |
| 2022-09-16 | $56.12 | $56.12 | 2,519,100 | — | — |
| 2022-09-15 | $60.49 | $60.49 | 1,692,800 | — | — |
| 2022-09-14 | $56.83 | $56.83 | 882,800 | — | — |
| 2022-09-13 | $53.33 | $53.33 | 1,327,900 | — | — |
| 2022-09-12 | $57.58 | $57.58 | 872,900 | — | — |
| 2022-09-09 | $57.51 | $57.51 | 747,800 | — | — |
| 2022-09-08 | $57.07 | $57.07 | 816,200 | — | — |
| 2022-09-07 | $55.81 | $55.81 | 795,600 | — | — |
| 2022-09-06 | $52.93 | $52.93 | 794,300 | — | — |
| 2022-09-02 | $52.68 | $52.68 | 1,035,900 | — | — |
| 2022-09-01 | $55.58 | $55.58 | 903,800 | — | — |
| 2022-08-31 | $54.60 | $54.60 | 846,600 | — | — |
| 2022-08-30 | $54.38 | $54.38 | 1,095,200 | — | — |
| 2022-08-29 | $55.04 | $55.04 | 915,300 | — | — |
| 2022-08-26 | $56.26 | $56.26 | 1,470,700 | — | — |
| 2022-08-25 | $62.15 | $62.15 | 1,374,200 | — | — |
| 2022-08-24 | $59.84 | $59.84 | 1,347,400 | — | — |
| 2022-08-23 | $54.24 | $54.24 | 1,203,000 | — | — |
| 2022-08-22 | $51.41 | $51.41 | 1,247,500 | — | — |
| 2022-08-19 | $53.29 | $53.29 | 1,221,600 | — | — |
| 2022-08-18 | $57.58 | $57.58 | 1,578,100 | — | — |
| 2022-08-17 | $59.56 | $59.56 | 1,491,600 | — | — |
| 2022-08-16 | $63.56 | $63.56 | 1,444,400 | — | — |
| 2022-08-15 | $70.31 | $70.31 | 1,357,300 | — | — |
| 2022-08-12 | $69.08 | $69.08 | 1,559,500 | — | — |
| 2022-08-11 | $66.09 | $66.09 | 2,632,600 | — | — |
| 2022-08-10 | $65.73 | $65.73 | 1,899,700 | — | — |
| 2022-08-09 | $60.96 | $60.96 | 1,698,300 | — | — |
| 2022-08-08 | $63.69 | $63.69 | 1,085,400 | — | — |
| 2022-08-05 | $63.43 | $63.43 | 1,112,100 | — | — |
| 2022-08-04 | $62.88 | $62.88 | 1,097,400 | — | — |
| 2022-08-03 | $63.01 | $63.01 | 1,019,600 | — | — |
| 2022-08-02 | $59.14 | $59.14 | 801,600 | — | — |
| 2022-08-01 | $58.84 | $58.84 | 1,585,500 | — | — |
| 2022-07-29 | $62.98 | $62.98 | 736,000 | — | — |
| 2022-07-28 | $65.68 | $65.68 | 693,800 | — | — |
| 2022-07-27 | $67.81 | $67.81 | 720,700 | — | — |
| 2022-07-26 | $64.14 | $64.14 | 837,600 | — | — |
| 2022-07-25 | $63.97 | $63.97 | 671,100 | — | — |
| 2022-07-22 | $62.88 | $62.88 | 1,176,100 | — | — |
| 2022-07-21 | $68.48 | $68.48 | 898,900 | — | — |
| 2022-07-20 | $67.91 | $67.91 | 1,826,200 | — | — |
| 2022-07-19 | $64.61 | $64.61 | 1,575,900 | — | — |
| 2022-07-18 | $58.01 | $58.01 | 1,234,400 | — | — |
| 2022-07-15 | $57.62 | $57.62 | 924,700 | — | — |
| 2022-07-14 | $56.12 | $56.12 | 1,018,700 | — | — |
| 2022-07-13 | $55.59 | $55.59 | 1,685,400 | — | — |
| 2022-07-12 | $52.88 | $52.88 | 1,618,600 | — | — |
| 2022-07-11 | $50.45 | $50.45 | 1,516,300 | — | — |
| 2022-07-08 | $52.01 | $52.01 | 947,200 | — | — |
| 2022-07-07 | $51.67 | $51.67 | 1,410,100 | — | — |
| 2022-07-06 | $45.56 | $45.56 | 1,288,800 | — | — |
| 2022-07-05 | $46.49 | $46.49 | 1,826,300 | — | — |
| 2022-07-01 | $39.79 | $39.79 | 1,106,000 | — | — |
| 2022-06-30 | $38.71 | $38.71 | 969,700 | — | — |
| 2022-06-29 | $40.42 | $40.42 | 1,264,900 | — | — |
| 2022-06-28 | $40.40 | $40.40 | 1,166,500 | — | — |
| 2022-06-27 | $43.09 | $43.09 | 1,058,100 | — | — |
| 2022-06-24 | $42.51 | $42.51 | 2,778,000 | — | — |
| 2022-06-23 | $41.57 | $41.57 | 1,259,100 | — | — |
| 2022-06-22 | $39.13 | $39.13 | 1,558,400 | — | — |
| 2022-06-21 | $38.05 | $38.05 | 1,581,300 | — | — |
| 2022-06-17 | $35.77 | $35.77 | 3,677,700 | — | — |
| 2022-06-16 | $32.23 | $32.23 | 1,484,200 | — | — |
| 2022-06-15 | $31.95 | $31.95 | 1,641,000 | — | — |
| 2022-06-14 | $30.83 | $30.83 | 1,326,100 | — | — |
| 2022-06-13 | $29.86 | $29.86 | 2,029,200 | — | — |
| 2022-06-10 | $33.08 | $33.08 | 1,236,500 | — | — |
| 2022-06-09 | $37.79 | $37.79 | 674,600 | — | — |
| 2022-06-08 | $40.18 | $40.18 | 832,800 | — | — |
| 2022-06-07 | $38.52 | $38.52 | 859,300 | — | — |
| 2022-06-06 | $35.89 | $35.89 | 1,023,500 | — | — |
| 2022-06-03 | $37.28 | $37.28 | 904,800 | — | — |
| 2022-06-02 | $36.85 | $36.85 | 1,132,800 | — | — |
| 2022-06-01 | $34.03 | $34.03 | 979,700 | — | — |
| 2022-05-31 | $35.18 | $35.18 | 1,795,300 | — | — |
| 2022-05-27 | $36.07 | $36.07 | 1,113,400 | — | — |
| 2022-05-26 | $32.56 | $32.56 | 1,441,500 | — | — |
| 2022-05-25 | $31.97 | $31.97 | 1,017,400 | — | — |
| 2022-05-24 | $31.44 | $31.44 | 1,239,700 | — | — |
| 2022-05-23 | $34.99 | $34.99 | 962,800 | — | — |
| 2022-05-20 | $35.19 | $35.19 | 1,198,400 | — | — |
| 2022-05-19 | $33.94 | $33.94 | 1,324,100 | — | — |
| 2022-05-18 | $32.03 | $32.03 | 1,327,500 | — | — |
| 2022-05-17 | $34.07 | $34.07 | 1,149,300 | — | — |
| 2022-05-16 | $32.54 | $32.54 | 1,554,500 | — | — |
| 2022-05-13 | $35.45 | $35.45 | 2,070,300 | — | — |
| 2022-05-12 | $31.44 | $31.44 | 2,422,200 | — | — |
| 2022-05-11 | $29.96 | $29.96 | 2,388,700 | — | — |
| 2022-05-10 | $35.78 | $35.78 | 2,554,500 | — | — |
| 2022-05-09 | $33.29 | $33.29 | 1,917,500 | — | — |
| 2022-05-06 | $35.68 | $35.68 | 1,748,300 | — | — |
| 2022-05-05 | $37.02 | $37.02 | 1,494,100 | — | — |
| 2022-05-04 | $43.19 | $43.19 | 1,541,600 | — | — |
| 2022-05-03 | $40.03 | $40.03 | 857,900 | — | — |
| 2022-05-02 | $40.78 | $40.78 | 1,072,200 | — | — |
| 2022-04-29 | $37.53 | $37.53 | 787,200 | — | — |
| 2022-04-28 | $39.57 | $39.57 | 1,502,900 | — | — |
| 2022-04-27 | $39.83 | $39.83 | 1,200,900 | — | — |
| 2022-04-26 | $40.17 | $40.17 | 1,201,800 | — | — |
| 2022-04-25 | $44.23 | $44.23 | 1,034,900 | — | — |
| 2022-04-22 | $42.14 | $42.14 | 990,200 | — | — |
| 2022-04-21 | $42.10 | $42.10 | 1,293,500 | — | — |
| 2022-04-20 | $43.77 | $43.77 | 923,500 | — | — |
| 2022-04-19 | $44.70 | $44.70 | 1,133,300 | — | — |
| 2022-04-18 | $43.98 | $43.98 | 1,490,500 | — | — |
| 2022-04-14 | $46.40 | $46.40 | 1,384,400 | — | — |
| 2022-04-13 | $51.52 | $51.52 | 865,300 | — | — |
| 2022-04-12 | $50.07 | $50.07 | 870,000 | — | — |
| 2022-04-11 | $49.01 | $49.01 | 1,204,500 | — | — |
| 2022-04-08 | $51.77 | $51.77 | 978,100 | — | — |
| 2022-04-07 | $53.37 | $53.37 | 1,227,200 | — | — |
| 2022-04-06 | $54.80 | $54.80 | 1,411,600 | — | — |
| 2022-04-05 | $56.45 | $56.45 | 1,132,800 | — | — |
| 2022-04-04 | $62.36 | $62.36 | 1,173,200 | — | — |
| 2022-04-01 | $59.95 | $59.95 | 997,700 | — | — |
| 2022-03-31 | $57.30 | $57.30 | 948,900 | — | — |
| 2022-03-30 | $59.45 | $59.45 | 818,000 | — | — |
| 2022-03-29 | $62.03 | $62.03 | 1,659,900 | — | — |
| 2022-03-28 | $59.06 | $59.06 | 841,000 | — | — |
| 2022-03-25 | $58.03 | $58.03 | 896,900 | — | — |
| 2022-03-24 | $58.68 | $58.68 | 921,000 | — | — |
| 2022-03-23 | $56.78 | $56.78 | 1,130,200 | — | — |
| 2022-03-22 | $61.68 | $61.68 | 1,068,300 | — | — |
| 2022-03-21 | $59.13 | $59.13 | 748,000 | — | — |
| 2022-03-18 | $63.11 | $63.11 | 1,119,000 | — | — |
| 2022-03-17 | $62.29 | $62.29 | 724,600 | — | — |
| 2022-03-16 | $59.84 | $59.84 | 1,508,400 | — | — |
| 2022-03-15 | $55.24 | $55.24 | 749,900 | — | — |
| 2022-03-14 | $53.73 | $53.73 | 1,671,000 | — | — |
| 2022-03-11 | $60.91 | $60.91 | 719,800 | — | — |
| 2022-03-10 | $65.72 | $65.72 | 528,700 | — | — |
| 2022-03-09 | $65.11 | $65.11 | 1,137,100 | — | — |
| 2022-03-08 | $62.47 | $62.47 | 1,238,600 | — | — |
| 2022-03-07 | $62.81 | $62.81 | 1,089,600 | — | — |
| 2022-03-04 | $64.05 | $64.05 | 1,044,200 | — | — |
| 2022-03-03 | $67.80 | $67.80 | 785,400 | — | — |
| 2022-03-02 | $74.20 | $74.20 | 902,900 | — | — |
| 2022-03-01 | $73.50 | $73.50 | 1,009,800 | — | — |
| 2022-02-28 | $78.35 | $78.35 | 1,116,500 | — | — |
| 2022-02-25 | $74.75 | $74.75 | 951,600 | — | — |
| 2022-02-24 | $70.36 | $70.36 | 1,033,300 | — | — |
| 2022-02-23 | $63.61 | $63.61 | 612,800 | — | — |
| 2022-02-22 | $65.14 | $65.14 | 598,700 | — | — |
| 2022-02-18 | $67.02 | $67.02 | 613,500 | — | — |
| 2022-02-17 | $69.02 | $69.02 | 663,600 | — | — |
| 2022-02-16 | $73.58 | $73.58 | 562,400 | — | — |
| 2022-02-15 | $73.87 | $73.87 | 1,153,000 | — | — |
| 2022-02-14 | $67.73 | $67.73 | 1,435,000 | — | — |
| 2022-02-11 | $63.21 | $63.21 | 663,400 | — | — |
| 2022-02-10 | $64.60 | $64.60 | 1,291,300 | — | — |
| 2022-02-09 | $68.40 | $68.40 | 875,100 | — | — |
| 2022-02-08 | $62.86 | $62.86 | 615,000 | — | — |
| 2022-02-07 | $63.14 | $63.14 | 680,600 | — | — |
| 2022-02-04 | $61.33 | $61.33 | 836,800 | — | — |
| 2022-02-03 | $60.27 | $60.27 | 794,500 | — | — |
| 2022-02-02 | $62.70 | $62.70 | 1,134,900 | — | — |
| 2022-02-01 | $69.16 | $69.16 | 1,017,400 | — | — |
| 2022-01-31 | $69.21 | $69.21 | 809,800 | — | — |
| 2022-01-28 | $64.11 | $64.11 | 1,302,600 | — | — |
| 2022-01-27 | $59.69 | $59.69 | 1,379,300 | — | — |
| 2022-01-26 | $64.97 | $64.97 | 1,596,700 | — | — |
| 2022-01-25 | $66.61 | $66.61 | 1,254,900 | — | — |
| 2022-01-24 | $67.99 | $67.99 | 2,260,100 | — | — |
| 2022-01-21 | $62.86 | $62.86 | 1,566,700 | — | — |
| 2022-01-20 | $62.84 | $62.84 | 1,094,800 | — | — |
| 2022-01-19 | $62.37 | $62.37 | 1,292,200 | — | — |
| 2022-01-18 | $62.15 | $62.15 | 1,171,700 | — | — |
| 2022-01-14 | $67.82 | $67.82 | 1,003,200 | — | — |
| 2022-01-13 | $66.13 | $66.13 | 1,288,100 | — | — |
| 2022-01-12 | $70.24 | $70.24 | 1,031,600 | — | — |
| 2022-01-11 | $75.68 | $75.68 | 1,143,500 | — | — |
| 2022-01-10 | $68.46 | $68.46 | 1,805,100 | — | — |
| 2022-01-07 | $70.36 | $70.36 | 719,700 | — | — |
| 2022-01-06 | $70.91 | $70.91 | 784,400 | — | — |
| 2022-01-05 | $71.57 | $71.57 | 846,900 | — | — |
| 2022-01-04 | $78.31 | $78.31 | 603,700 | — | — |
| 2022-01-03 | $82.16 | $82.16 | 526,000 | — | — |