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
- 2020-03-31 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 | $38.90 | $42.56 | 412,900 | — | — |
| 2022-12-29 | $39.84 | $43.59 | 423,700 | — | — |
| 2022-12-28 | $39.15 | $42.84 | 389,500 | — | — |
| 2022-12-27 | $40.29 | $44.08 | 419,600 | — | — |
| 2022-12-23 | $40.43 | $44.24 | 331,800 | — | — |
| 2022-12-22 | $40.46 | $44.27 | 380,200 | — | — |
| 2022-12-21 | $41.49 | $45.40 | 284,200 | — | — |
| 2022-12-20 | $40.34 | $44.14 | 320,900 | — | — |
| 2022-12-19 | $40.67 | $44.50 | 345,300 | — | — |
| 2022-12-16 | $41.05 | $44.91 | 613,600 | — | — |
| 2022-12-15 | $41.50 | $45.41 | 342,100 | — | — |
| 2022-12-14 | $42.53 | $46.53 | 390,000 | — | — |
| 2022-12-13 | $43.98 | $48.12 | 410,600 | — | — |
| 2022-12-12 | $43.88 | $48.01 | 292,400 | — | — |
| 2022-12-09 | $43.27 | $47.34 | 257,000 | — | — |
| 2022-12-08 | $43.14 | $47.20 | 282,200 | — | — |
| 2022-12-07 | $42.45 | $46.45 | 550,800 | — | — |
| 2022-12-06 | $42.37 | $46.36 | 471,300 | — | — |
| 2022-12-05 | $44.12 | $48.27 | 320,900 | — | — |
| 2022-12-02 | $44.41 | $48.59 | 267,100 | — | — |
| 2022-12-01 | $45.68 | $49.98 | 390,900 | — | — |
| 2022-11-30 | $46.88 | $51.29 | 273,100 | — | — |
| 2022-11-29 | $45.80 | $50.11 | 267,600 | — | — |
| 2022-11-28 | $45.69 | $49.60 | 255,600 | — | — |
| 2022-11-25 | $46.13 | $50.07 | 119,100 | — | — |
| 2022-11-23 | $46.09 | $50.03 | 176,000 | — | — |
| 2022-11-22 | $46.10 | $50.04 | 301,700 | — | — |
| 2022-11-21 | $45.71 | $49.62 | 249,800 | — | — |
| 2022-11-18 | $45.33 | $49.21 | 306,400 | — | — |
| 2022-11-17 | $45.02 | $48.87 | 350,900 | — | — |
| 2022-11-16 | $45.29 | $49.16 | 307,900 | — | — |
| 2022-11-15 | $44.94 | $48.78 | 204,500 | — | — |
| 2022-11-14 | $44.74 | $48.57 | 275,400 | — | — |
| 2022-11-11 | $44.95 | $48.79 | 234,800 | — | — |
| 2022-11-10 | $44.85 | $48.69 | 349,900 | — | — |
| 2022-11-09 | $42.43 | $46.06 | 246,900 | — | — |
| 2022-11-08 | $43.05 | $46.73 | 201,900 | — | — |
| 2022-11-07 | $42.45 | $46.08 | 249,600 | — | — |
| 2022-11-04 | $42.93 | $46.60 | 259,000 | — | — |
| 2022-11-03 | $41.59 | $45.15 | 217,800 | — | — |
| 2022-11-02 | $42.89 | $46.56 | 527,600 | — | — |
| 2022-11-01 | $43.14 | $46.83 | 297,100 | — | — |
| 2022-10-31 | $43.12 | $46.81 | 322,700 | — | — |
| 2022-10-28 | $43.84 | $47.59 | 327,900 | — | — |
| 2022-10-27 | $43.81 | $47.56 | 476,300 | — | — |
| 2022-10-26 | $43.49 | $47.21 | 418,500 | — | — |
| 2022-10-25 | $42.62 | $46.26 | 397,100 | — | — |
| 2022-10-24 | $40.53 | $44.00 | 228,700 | — | — |
| 2022-10-21 | $40.29 | $43.74 | 337,800 | — | — |
| 2022-10-20 | $40.54 | $44.01 | 358,400 | — | — |
| 2022-10-19 | $41.32 | $44.85 | 574,500 | — | — |
| 2022-10-18 | $40.94 | $44.44 | 320,500 | — | — |
| 2022-10-17 | $39.96 | $43.38 | 303,500 | — | — |
| 2022-10-14 | $39.01 | $42.35 | 244,100 | — | — |
| 2022-10-13 | $39.80 | $43.20 | 530,500 | — | — |
| 2022-10-12 | $38.76 | $42.07 | 392,800 | — | — |
| 2022-10-11 | $38.27 | $41.54 | 494,200 | — | — |
| 2022-10-10 | $38.72 | $42.03 | 216,200 | — | — |
| 2022-10-07 | $38.59 | $41.89 | 491,000 | — | — |
| 2022-10-06 | $39.54 | $42.92 | 351,500 | — | — |
| 2022-10-05 | $41.78 | $45.35 | 291,600 | — | — |
| 2022-10-04 | $42.72 | $46.37 | 298,700 | — | — |
| 2022-10-03 | $41.67 | $45.23 | 288,500 | — | — |
| 2022-09-30 | $40.70 | $44.18 | 382,400 | — | — |
| 2022-09-29 | $41.55 | $45.10 | 373,000 | — | — |
| 2022-09-28 | $43.52 | $47.24 | 345,500 | — | — |
| 2022-09-27 | $44.28 | $48.07 | 266,200 | — | — |
| 2022-09-26 | $45.24 | $49.11 | 265,900 | — | — |
| 2022-09-23 | $47.08 | $51.11 | 421,000 | — | — |
| 2022-09-22 | $48.03 | $52.14 | 333,400 | — | — |
| 2022-09-21 | $48.66 | $52.82 | 347,200 | — | — |
| 2022-09-20 | $49.36 | $53.58 | 219,200 | — | — |
| 2022-09-19 | $49.07 | $53.27 | 317,900 | — | — |
| 2022-09-16 | $49.10 | $53.30 | 540,500 | — | — |
| 2022-09-15 | $48.34 | $52.47 | 206,800 | — | — |
| 2022-09-14 | $48.95 | $53.14 | 185,500 | — | — |
| 2022-09-13 | $48.48 | $52.63 | 270,500 | — | — |
| 2022-09-12 | $49.60 | $53.84 | 231,900 | — | — |
| 2022-09-09 | $48.78 | $52.95 | 192,400 | — | — |
| 2022-09-08 | $48.37 | $52.51 | 167,600 | — | — |
| 2022-09-07 | $48.11 | $52.22 | 220,800 | — | — |
| 2022-09-06 | $47.83 | $51.92 | 199,100 | — | — |
| 2022-09-02 | $47.15 | $51.18 | 245,000 | — | — |
| 2022-09-01 | $46.85 | $50.86 | 211,400 | — | — |
| 2022-08-31 | $47.60 | $51.67 | 236,700 | — | — |
| 2022-08-30 | $48.10 | $52.21 | 232,300 | — | — |
| 2022-08-29 | $49.17 | $52.98 | 202,000 | — | — |
| 2022-08-26 | $48.85 | $52.64 | 225,400 | — | — |
| 2022-08-25 | $49.70 | $53.55 | 168,500 | — | — |
| 2022-08-24 | $49.06 | $52.87 | 184,600 | — | — |
| 2022-08-23 | $48.35 | $52.10 | 232,900 | — | — |
| 2022-08-22 | $48.01 | $51.73 | 278,500 | — | — |
| 2022-08-19 | $48.72 | $52.50 | 221,000 | — | — |
| 2022-08-18 | $49.20 | $53.02 | 176,500 | — | — |
| 2022-08-17 | $48.42 | $52.18 | 126,200 | — | — |
| 2022-08-16 | $48.20 | $51.94 | 149,500 | — | — |
| 2022-08-15 | $47.82 | $51.53 | 247,900 | — | — |
| 2022-08-12 | $47.89 | $51.60 | 238,700 | — | — |
| 2022-08-11 | $47.63 | $51.32 | 269,600 | — | — |
| 2022-08-10 | $47.56 | $51.25 | 269,200 | — | — |
| 2022-08-09 | $46.98 | $50.62 | 283,300 | — | — |
| 2022-08-08 | $46.82 | $50.45 | 197,800 | — | — |
| 2022-08-05 | $47.18 | $50.84 | 263,500 | — | — |
| 2022-08-04 | $46.70 | $50.32 | 325,300 | — | — |
| 2022-08-03 | $46.75 | $50.38 | 320,200 | — | — |
| 2022-08-02 | $45.37 | $48.89 | 196,700 | — | — |
| 2022-08-01 | $45.14 | $48.64 | 293,600 | — | — |
| 2022-07-29 | $45.81 | $49.36 | 243,200 | — | — |
| 2022-07-28 | $45.29 | $48.80 | 268,400 | — | — |
| 2022-07-27 | $44.40 | $47.84 | 207,100 | — | — |
| 2022-07-26 | $43.94 | $47.35 | 245,400 | — | — |
| 2022-07-25 | $43.80 | $47.20 | 279,000 | — | — |
| 2022-07-22 | $42.59 | $45.89 | 277,200 | — | — |
| 2022-07-21 | $42.53 | $45.83 | 300,600 | — | — |
| 2022-07-20 | $42.20 | $45.47 | 257,300 | — | — |
| 2022-07-19 | $42.31 | $45.59 | 201,600 | — | — |
| 2022-07-18 | $41.52 | $44.74 | 190,000 | — | — |
| 2022-07-15 | $42.47 | $45.76 | 276,900 | — | — |
| 2022-07-14 | $41.86 | $45.11 | 202,700 | — | — |
| 2022-07-13 | $42.58 | $45.88 | 228,800 | — | — |
| 2022-07-12 | $42.49 | $45.79 | 238,400 | — | — |
| 2022-07-11 | $41.60 | $44.83 | 209,300 | — | — |
| 2022-07-08 | $42.45 | $45.74 | 155,100 | — | — |
| 2022-07-07 | $42.61 | $45.91 | 177,400 | — | — |
| 2022-07-06 | $42.10 | $45.37 | 153,700 | — | — |
| 2022-07-05 | $41.60 | $44.83 | 326,600 | — | — |
| 2022-07-01 | $42.93 | $46.26 | 221,900 | — | — |
| 2022-06-30 | $42.50 | $45.80 | 335,500 | — | — |
| 2022-06-29 | $41.76 | $45.00 | 226,600 | — | — |
| 2022-06-28 | $41.83 | $45.07 | 201,600 | — | — |
| 2022-06-27 | $42.00 | $45.26 | 332,600 | — | — |
| 2022-06-24 | $41.22 | $44.42 | 2,674,300 | — | — |
| 2022-06-23 | $39.83 | $42.92 | 436,300 | — | — |
| 2022-06-22 | $40.85 | $44.02 | 363,600 | — | — |
| 2022-06-21 | $41.33 | $44.54 | 508,600 | — | — |
| 2022-06-17 | $43.04 | $46.38 | 787,900 | — | — |
| 2022-06-16 | $43.51 | $46.88 | 600,800 | — | — |
| 2022-06-15 | $44.50 | $47.95 | 257,000 | — | — |
| 2022-06-14 | $44.29 | $47.73 | 330,300 | — | — |
| 2022-06-13 | $44.38 | $47.82 | 380,600 | — | — |
| 2022-06-10 | $46.01 | $49.58 | 238,950 | — | — |
| 2022-06-09 | $46.22 | $49.80 | 285,900 | — | — |
| 2022-06-08 | $46.22 | $49.80 | 285,900 | — | — |
| 2022-06-07 | $46.67 | $50.29 | 306,000 | — | — |
| 2022-06-06 | $46.42 | $50.02 | 600,750 | — | — |
| 2022-06-03 | $47.17 | $50.83 | 316,050 | — | — |
| 2022-06-02 | $47.85 | $51.56 | 246,750 | — | — |
| 2022-06-01 | $46.99 | $50.64 | 313,350 | — | — |
| 2022-05-31 | $47.03 | $50.68 | 399,900 | — | — |
| 2022-05-27 | $48.00 | $51.72 | 397,500 | — | — |
| 2022-05-26 | $48.83 | $52.23 | 608,100 | — | — |
| 2022-05-25 | $50.11 | $53.60 | 414,600 | — | — |
| 2022-05-24 | $50.59 | $54.11 | 547,500 | — | — |
| 2022-05-23 | $49.73 | $53.20 | 384,750 | — | — |
| 2022-05-20 | $47.91 | $51.24 | 214,200 | — | — |
| 2022-05-19 | $47.35 | $50.64 | 378,450 | — | — |
| 2022-05-18 | $47.49 | $50.80 | 261,900 | — | — |
| 2022-05-17 | $48.19 | $51.55 | 192,300 | — | — |
| 2022-05-16 | $47.37 | $50.67 | 231,900 | — | — |
| 2022-05-13 | $46.61 | $49.86 | 297,300 | — | — |
| 2022-05-12 | $45.69 | $48.87 | 315,000 | — | — |
| 2022-05-11 | $45.92 | $49.12 | 263,700 | — | — |
| 2022-05-10 | $45.69 | $48.87 | 325,350 | — | — |
| 2022-05-09 | $46.28 | $49.50 | 388,500 | — | — |
| 2022-05-06 | $46.83 | $50.09 | 282,600 | — | — |
| 2022-05-05 | $46.59 | $49.83 | 413,850 | — | — |
| 2022-05-04 | $48.13 | $51.48 | 291,300 | — | — |
| 2022-05-03 | $46.67 | $49.92 | 224,100 | — | — |
| 2022-05-02 | $46.35 | $49.57 | 354,600 | — | — |
| 2022-04-29 | $47.28 | $50.57 | 293,250 | — | — |
| 2022-04-28 | $48.59 | $51.97 | 253,350 | — | — |
| 2022-04-27 | $47.92 | $51.26 | 532,350 | — | — |
| 2022-04-26 | $48.33 | $51.69 | 737,850 | — | — |
| 2022-04-25 | $50.09 | $53.57 | 254,550 | — | — |
| 2022-04-22 | $50.23 | $53.73 | 239,100 | — | — |
| 2022-04-21 | $51.29 | $54.86 | 867,000 | — | — |
| 2022-04-20 | $52.56 | $56.22 | 304,500 | — | — |
| 2022-04-19 | $52.41 | $56.06 | 233,250 | — | — |
| 2022-04-18 | $52.33 | $55.97 | 409,200 | — | — |
| 2022-04-14 | $52.23 | $55.87 | 535,800 | — | — |
| 2022-04-13 | $50.59 | $54.11 | 328,800 | — | — |
| 2022-04-12 | $49.98 | $53.46 | 388,800 | — | — |
| 2022-04-11 | $50.02 | $53.50 | 225,450 | — | — |
| 2022-04-08 | $51.09 | $54.65 | 290,100 | — | — |
| 2022-04-07 | $50.65 | $54.17 | 222,600 | — | — |
| 2022-04-06 | $50.25 | $53.75 | 444,150 | — | — |
| 2022-04-05 | $50.69 | $54.22 | 288,600 | — | — |
| 2022-04-04 | $51.33 | $54.91 | 219,000 | — | — |
| 2022-04-01 | $51.27 | $54.84 | 255,000 | — | — |
| 2022-03-31 | $50.29 | $53.79 | 297,750 | — | — |
| 2022-03-30 | $50.64 | $54.17 | 379,200 | — | — |
| 2022-03-29 | $50.26 | $53.76 | 219,300 | — | — |
| 2022-03-28 | $49.88 | $53.35 | 318,900 | — | — |
| 2022-03-25 | $49.32 | $52.75 | 366,300 | — | — |
| 2022-03-24 | $48.34 | $51.71 | 432,600 | — | — |
| 2022-03-23 | $46.89 | $50.16 | 196,950 | — | — |
| 2022-03-22 | $47.91 | $51.25 | 257,100 | — | — |
| 2022-03-21 | $47.42 | $50.72 | 339,150 | — | — |
| 2022-03-18 | $46.90 | $50.17 | 921,000 | — | — |
| 2022-03-17 | $46.70 | $49.95 | 914,100 | — | — |
| 2022-03-16 | $46.52 | $49.76 | 547,350 | — | — |
| 2022-03-15 | $46.29 | $49.52 | 354,150 | — | — |
| 2022-03-14 | $46.35 | $49.58 | 392,550 | — | — |
| 2022-03-11 | $47.20 | $50.49 | 322,950 | — | — |
| 2022-03-10 | $47.37 | $50.66 | 304,500 | — | — |
| 2022-03-09 | $47.99 | $51.33 | 524,100 | — | — |
| 2022-03-08 | $47.53 | $50.84 | 419,850 | — | — |
| 2022-03-07 | $47.57 | $50.89 | 516,600 | — | — |
| 2022-03-04 | $46.39 | $49.62 | 367,200 | — | — |
| 2022-03-03 | $47.21 | $50.50 | 342,300 | — | — |
| 2022-03-02 | $47.51 | $50.82 | 276,600 | — | — |
| 2022-03-01 | $46.95 | $50.21 | 414,150 | — | — |
| 2022-02-28 | $46.96 | $50.23 | 506,400 | — | — |
| 2022-02-25 | $46.59 | $49.83 | 382,200 | — | — |
| 2022-02-24 | $46.25 | $49.08 | 566,700 | — | — |
| 2022-02-23 | $45.19 | $47.96 | 495,450 | — | — |
| 2022-02-22 | $45.21 | $47.98 | 514,950 | — | — |
| 2022-02-18 | $45.21 | $47.98 | 505,050 | — | — |
| 2022-02-17 | $44.71 | $47.45 | 329,100 | — | — |
| 2022-02-16 | $44.65 | $47.38 | 288,150 | — | — |
| 2022-02-15 | $44.73 | $47.48 | 231,000 | — | — |
| 2022-02-14 | $44.69 | $47.43 | 256,350 | — | — |
| 2022-02-11 | $44.90 | $47.65 | 389,550 | — | — |
| 2022-02-10 | $45.46 | $48.25 | 538,500 | — | — |
| 2022-02-09 | $45.41 | $48.20 | 436,650 | — | — |
| 2022-02-08 | $44.77 | $47.52 | 797,700 | — | — |
| 2022-02-07 | $45.49 | $48.27 | 329,850 | — | — |
| 2022-02-04 | $44.55 | $47.28 | 366,750 | — | — |
| 2022-02-03 | $44.43 | $47.15 | 337,350 | — | — |
| 2022-02-02 | $44.67 | $47.41 | 1,143,750 | — | — |
| 2022-02-01 | $44.75 | $47.49 | 693,450 | — | — |
| 2022-01-31 | $44.21 | $46.92 | 434,550 | — | — |
| 2022-01-28 | $43.49 | $46.16 | 459,900 | — | — |
| 2022-01-27 | $43.06 | $45.70 | 339,450 | — | — |
| 2022-01-26 | $44.21 | $46.92 | 722,400 | — | — |
| 2022-01-25 | $43.59 | $46.26 | 329,850 | — | — |
| 2022-01-24 | $43.55 | $46.22 | 318,750 | — | — |
| 2022-01-21 | $43.61 | $46.28 | 388,650 | — | — |
| 2022-01-20 | $43.97 | $46.67 | 365,100 | — | — |
| 2022-01-19 | $42.88 | $45.51 | 182,250 | — | — |
| 2022-01-18 | $43.39 | $46.05 | 241,650 | — | — |
| 2022-01-14 | $44.37 | $47.09 | 295,650 | — | — |
| 2022-01-13 | $43.63 | $46.31 | 373,500 | — | — |
| 2022-01-12 | $43.39 | $46.05 | 329,700 | — | — |
| 2022-01-11 | $43.93 | $46.63 | 332,100 | — | — |
| 2022-01-10 | $43.44 | $46.10 | 297,000 | — | — |
| 2022-01-07 | $42.88 | $45.51 | 294,150 | — | — |
| 2022-01-06 | $42.71 | $45.32 | 358,350 | — | — |
| 2022-01-05 | $43.60 | $46.27 | 425,700 | — | — |
| 2022-01-04 | $44.89 | $47.64 | 350,550 | — | — |
| 2022-01-03 | $46.44 | $49.29 | 332,850 | — | — |