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
- 2018-07-19 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 | $47.52 | $47.52 | 63,000 | — | — |
| 2022-12-29 | $47.82 | $47.82 | 35,300 | — | — |
| 2022-12-28 | $47.43 | $47.43 | 29,400 | — | — |
| 2022-12-27 | $47.50 | $47.50 | 26,600 | — | — |
| 2022-12-23 | $47.60 | $47.60 | 22,500 | — | — |
| 2022-12-22 | $47.67 | $47.67 | 55,500 | — | — |
| 2022-12-21 | $47.88 | $47.88 | 70,100 | — | — |
| 2022-12-20 | $47.30 | $47.30 | 45,700 | — | — |
| 2022-12-19 | $47.51 | $47.51 | 33,600 | — | — |
| 2022-12-16 | $47.37 | $47.37 | 122,100 | — | — |
| 2022-12-15 | $47.94 | $47.94 | 72,900 | — | — |
| 2022-12-14 | $49.84 | $49.84 | 50,600 | — | — |
| 2022-12-13 | $50.82 | $50.82 | 60,500 | — | — |
| 2022-12-12 | $51.08 | $51.08 | 60,100 | — | — |
| 2022-12-09 | $52.72 | $52.72 | 43,900 | — | — |
| 2022-12-08 | $53.37 | $53.37 | 73,600 | — | — |
| 2022-12-07 | $53.62 | $53.62 | 130,300 | — | — |
| 2022-12-06 | $53.20 | $53.20 | 94,000 | — | — |
| 2022-12-05 | $51.81 | $51.81 | 101,200 | — | — |
| 2022-12-02 | $51.94 | $51.94 | 60,300 | — | — |
| 2022-12-01 | $51.22 | $51.22 | 35,000 | — | — |
| 2022-11-30 | $49.92 | $49.92 | 289,200 | — | — |
| 2022-11-29 | $49.27 | $49.27 | 94,600 | — | — |
| 2022-11-28 | $49.08 | $49.08 | 41,600 | — | — |
| 2022-11-25 | $49.00 | $49.00 | 8,600 | — | — |
| 2022-11-23 | $48.93 | $48.93 | 46,500 | — | — |
| 2022-11-22 | $49.00 | $49.00 | 45,900 | — | — |
| 2022-11-21 | $47.93 | $47.93 | 51,000 | — | — |
| 2022-11-18 | $47.31 | $47.31 | 47,400 | — | — |
| 2022-11-17 | $46.98 | $46.98 | 43,100 | — | — |
| 2022-11-16 | $48.23 | $48.23 | 29,700 | — | — |
| 2022-11-15 | $48.68 | $48.68 | 46,600 | — | — |
| 2022-11-14 | $48.38 | $48.38 | 105,000 | — | — |
| 2022-11-11 | $48.27 | $48.27 | 48,300 | — | — |
| 2022-11-10 | $49.46 | $49.46 | 70,700 | — | — |
| 2022-11-09 | $47.93 | $47.93 | 89,800 | — | — |
| 2022-11-08 | $48.61 | $48.61 | 42,100 | — | — |
| 2022-11-07 | $48.89 | $48.89 | 26,100 | — | — |
| 2022-11-04 | $48.84 | $48.84 | 39,800 | — | — |
| 2022-11-03 | $47.25 | $47.25 | 34,300 | — | — |
| 2022-11-02 | $47.04 | $47.04 | 54,500 | — | — |
| 2022-11-01 | $47.83 | $47.83 | 35,200 | — | — |
| 2022-10-31 | $46.62 | $46.62 | 67,100 | — | — |
| 2022-10-28 | $45.48 | $45.48 | 53,800 | — | — |
| 2022-10-27 | $42.33 | $42.33 | 52,000 | — | — |
| 2022-10-26 | $41.38 | $41.38 | 33,600 | — | — |
| 2022-10-25 | $40.65 | $40.65 | 27,800 | — | — |
| 2022-10-24 | $40.71 | $40.71 | 25,600 | — | — |
| 2022-10-21 | $39.94 | $39.94 | 30,400 | — | — |
| 2022-10-20 | $39.21 | $39.21 | 45,500 | — | — |
| 2022-10-19 | $41.02 | $41.02 | 24,400 | — | — |
| 2022-10-18 | $41.37 | $41.37 | 25,600 | — | — |
| 2022-10-17 | $41.73 | $41.73 | 23,900 | — | — |
| 2022-10-14 | $40.51 | $40.51 | 23,500 | — | — |
| 2022-10-13 | $41.20 | $41.20 | 48,600 | — | — |
| 2022-10-12 | $39.34 | $39.34 | 26,800 | — | — |
| 2022-10-11 | $39.20 | $39.20 | 20,700 | — | — |
| 2022-10-10 | $39.75 | $39.75 | 19,500 | — | — |
| 2022-10-07 | $39.16 | $39.16 | 22,000 | — | — |
| 2022-10-06 | $39.82 | $39.82 | 23,500 | — | — |
| 2022-10-05 | $40.21 | $40.21 | 24,900 | — | — |
| 2022-10-04 | $40.67 | $40.67 | 22,200 | — | — |
| 2022-10-03 | $39.63 | $39.63 | 29,300 | — | — |
| 2022-09-30 | $39.74 | $39.74 | 31,800 | — | — |
| 2022-09-29 | $39.81 | $39.81 | 22,200 | — | — |
| 2022-09-28 | $40.56 | $40.56 | 21,900 | — | — |
| 2022-09-27 | $40.11 | $40.11 | 30,500 | — | — |
| 2022-09-26 | $40.83 | $40.83 | 22,100 | — | — |
| 2022-09-23 | $41.56 | $41.56 | 29,500 | — | — |
| 2022-09-22 | $41.68 | $41.68 | 28,400 | — | — |
| 2022-09-21 | $41.87 | $41.87 | 25,300 | — | — |
| 2022-09-20 | $42.58 | $42.58 | 19,500 | — | — |
| 2022-09-19 | $42.88 | $42.88 | 17,500 | — | — |
| 2022-09-16 | $42.15 | $42.15 | 56,100 | — | — |
| 2022-09-15 | $41.50 | $41.50 | 33,600 | — | — |
| 2022-09-14 | $41.62 | $41.62 | 28,300 | — | — |
| 2022-09-13 | $41.21 | $41.21 | 99,600 | — | — |
| 2022-09-12 | $41.54 | $41.54 | 19,200 | — | — |
| 2022-09-09 | $41.02 | $41.02 | 129,000 | — | — |
| 2022-09-08 | $39.95 | $39.95 | 39,700 | — | — |
| 2022-09-07 | $40.20 | $40.20 | 22,200 | — | — |
| 2022-09-06 | $39.59 | $39.59 | 31,600 | — | — |
| 2022-09-02 | $40.22 | $40.22 | 29,000 | — | — |
| 2022-09-01 | $40.15 | $40.15 | 36,100 | — | — |
| 2022-08-31 | $40.20 | $40.20 | 36,400 | — | — |
| 2022-08-30 | $39.69 | $39.69 | 24,100 | — | — |
| 2022-08-29 | $39.84 | $39.84 | 30,800 | — | — |
| 2022-08-26 | $40.38 | $40.38 | 39,400 | — | — |
| 2022-08-25 | $40.82 | $40.82 | 21,300 | — | — |
| 2022-08-24 | $40.36 | $40.36 | 27,100 | — | — |
| 2022-08-23 | $40.53 | $40.53 | 35,100 | — | — |
| 2022-08-22 | $40.80 | $40.80 | 100,100 | — | — |
| 2022-08-19 | $42.30 | $42.30 | 171,600 | — | — |
| 2022-08-18 | $43.73 | $43.73 | 30,600 | — | — |
| 2022-08-17 | $43.74 | $43.74 | 45,300 | — | — |
| 2022-08-16 | $43.05 | $43.05 | 138,200 | — | — |
| 2022-08-15 | $42.36 | $42.36 | 104,800 | — | — |
| 2022-08-12 | $41.53 | $41.53 | 40,200 | — | — |
| 2022-08-11 | $41.61 | $41.61 | 93,500 | — | — |
| 2022-08-10 | $41.46 | $41.46 | 83,100 | — | — |
| 2022-08-09 | $40.43 | $40.43 | 29,500 | — | — |
| 2022-08-08 | $39.92 | $39.92 | 28,400 | — | — |
| 2022-08-05 | $39.64 | $39.64 | 22,200 | — | — |
| 2022-08-04 | $39.56 | $39.56 | 24,400 | — | — |
| 2022-08-03 | $40.23 | $40.23 | 30,400 | — | — |
| 2022-08-02 | $39.96 | $39.96 | 43,500 | — | — |
| 2022-08-01 | $40.73 | $40.73 | 26,700 | — | — |
| 2022-07-29 | $41.23 | $41.23 | 36,600 | — | — |
| 2022-07-28 | $41.07 | $41.07 | 152,500 | — | — |
| 2022-07-27 | $41.92 | $41.92 | 72,600 | — | — |
| 2022-07-26 | $39.25 | $39.25 | 35,300 | — | — |
| 2022-07-25 | $38.89 | $38.89 | 19,900 | — | — |
| 2022-07-22 | $38.45 | $38.45 | 41,300 | — | — |
| 2022-07-21 | $39.00 | $39.00 | 23,300 | — | — |
| 2022-07-20 | $39.54 | $39.54 | 41,600 | — | — |
| 2022-07-19 | $39.42 | $39.42 | 39,200 | — | — |
| 2022-07-18 | $38.25 | $38.25 | 22,400 | — | — |
| 2022-07-15 | $38.54 | $38.54 | 27,300 | — | — |
| 2022-07-14 | $37.08 | $37.08 | 26,700 | — | — |
| 2022-07-13 | $37.96 | $37.96 | 22,600 | — | — |
| 2022-07-12 | $37.96 | $37.96 | 25,900 | — | — |
| 2022-07-11 | $37.71 | $37.71 | 14,100 | — | — |
| 2022-07-08 | $38.33 | $38.33 | 30,900 | — | — |
| 2022-07-07 | $38.06 | $38.06 | 28,800 | — | — |
| 2022-07-06 | $38.74 | $38.74 | 35,000 | — | — |
| 2022-07-05 | $39.44 | $39.44 | 31,500 | — | — |
| 2022-07-01 | $38.82 | $38.82 | 38,800 | — | — |
| 2022-06-30 | $38.12 | $38.12 | 89,300 | — | — |
| 2022-06-29 | $37.90 | $37.90 | 20,300 | — | — |
| 2022-06-28 | $37.87 | $37.87 | 38,100 | — | — |
| 2022-06-27 | $39.22 | $39.22 | 23,400 | — | — |
| 2022-06-24 | $39.33 | $39.33 | 156,600 | — | — |
| 2022-06-23 | $38.12 | $38.12 | 50,100 | — | — |
| 2022-06-22 | $38.02 | $38.02 | 49,500 | — | — |
| 2022-06-21 | $37.45 | $37.45 | 34,000 | — | — |
| 2022-06-17 | $37.15 | $37.15 | 104,400 | — | — |
| 2022-06-16 | $36.79 | $36.79 | 46,000 | — | — |
| 2022-06-15 | $37.37 | $37.37 | 28,500 | — | — |
| 2022-06-14 | $37.21 | $37.21 | 70,700 | — | — |
| 2022-06-13 | $36.91 | $36.91 | 50,300 | — | — |
| 2022-06-10 | $38.05 | $38.05 | 73,100 | — | — |
| 2022-06-09 | $38.40 | $38.40 | 46,100 | — | — |
| 2022-06-08 | $38.83 | $38.83 | 25,400 | — | — |
| 2022-06-07 | $39.21 | $39.21 | 19,000 | — | — |
| 2022-06-06 | $39.05 | $39.05 | 22,000 | — | — |
| 2022-06-03 | $38.57 | $38.57 | 16,800 | — | — |
| 2022-06-02 | $39.18 | $39.18 | 13,300 | — | — |
| 2022-06-01 | $38.51 | $38.51 | 18,400 | — | — |
| 2022-05-31 | $39.46 | $39.46 | 71,000 | — | — |
| 2022-05-27 | $39.54 | $39.54 | 34,400 | — | — |
| 2022-05-26 | $38.56 | $38.56 | 23,000 | — | — |
| 2022-05-25 | $37.93 | $37.93 | 58,400 | — | — |
| 2022-05-24 | $37.30 | $37.30 | 37,600 | — | — |
| 2022-05-23 | $37.27 | $37.27 | 71,000 | — | — |
| 2022-05-20 | $35.94 | $35.94 | 39,300 | — | — |
| 2022-05-19 | $36.92 | $36.92 | 39,600 | — | — |
| 2022-05-18 | $37.88 | $37.88 | 30,600 | — | — |
| 2022-05-17 | $38.99 | $38.99 | 39,600 | — | — |
| 2022-05-16 | $37.19 | $37.19 | 63,900 | — | — |
| 2022-05-13 | $37.68 | $37.68 | 74,000 | — | — |
| 2022-05-12 | $37.78 | $37.78 | 62,100 | — | — |
| 2022-05-11 | $38.57 | $38.57 | 60,700 | — | — |
| 2022-05-10 | $39.71 | $39.71 | 68,800 | — | — |
| 2022-05-09 | $39.74 | $39.74 | 32,000 | — | — |
| 2022-05-06 | $40.20 | $40.20 | 28,800 | — | — |
| 2022-05-05 | $40.45 | $40.45 | 25,500 | — | — |
| 2022-05-04 | $42.17 | $42.17 | 27,000 | — | — |
| 2022-05-03 | $41.64 | $41.64 | 22,500 | — | — |
| 2022-05-02 | $41.16 | $41.16 | 27,600 | — | — |
| 2022-04-29 | $41.04 | $41.04 | 45,300 | — | — |
| 2022-04-28 | $41.62 | $41.62 | 19,900 | — | — |
| 2022-04-27 | $41.47 | $41.47 | 29,800 | — | — |
| 2022-04-26 | $41.18 | $41.18 | 35,600 | — | — |
| 2022-04-25 | $43.24 | $43.24 | 34,300 | — | — |
| 2022-04-22 | $43.28 | $43.28 | 31,800 | — | — |
| 2022-04-21 | $44.14 | $44.14 | 20,900 | — | — |
| 2022-04-20 | $45.30 | $45.30 | 23,900 | — | — |
| 2022-04-19 | $45.20 | $45.20 | 31,700 | — | — |
| 2022-04-18 | $43.33 | $43.33 | 19,700 | — | — |
| 2022-04-14 | $43.55 | $43.55 | 29,000 | — | — |
| 2022-04-13 | $44.13 | $44.13 | 39,000 | — | — |
| 2022-04-12 | $43.08 | $43.08 | 26,400 | — | — |
| 2022-04-11 | $43.16 | $43.16 | 20,600 | — | — |
| 2022-04-08 | $43.25 | $43.25 | 33,000 | — | — |
| 2022-04-07 | $43.45 | $43.45 | 34,600 | — | — |
| 2022-04-06 | $44.58 | $44.58 | 38,400 | — | — |
| 2022-04-05 | $44.90 | $44.90 | 40,400 | — | — |
| 2022-04-04 | $46.35 | $46.35 | 26,000 | — | — |
| 2022-04-01 | $46.12 | $46.12 | 41,400 | — | — |
| 2022-03-31 | $45.75 | $45.75 | 36,200 | — | — |
| 2022-03-30 | $46.29 | $46.29 | 19,700 | — | — |
| 2022-03-29 | $47.70 | $47.70 | 36,300 | — | — |
| 2022-03-28 | $47.06 | $47.06 | 43,100 | — | — |
| 2022-03-25 | $48.02 | $48.02 | 16,100 | — | — |
| 2022-03-24 | $47.67 | $47.67 | 18,300 | — | — |
| 2022-03-23 | $47.01 | $47.01 | 30,400 | — | — |
| 2022-03-22 | $48.41 | $48.41 | 31,000 | — | — |
| 2022-03-21 | $47.29 | $47.29 | 34,400 | — | — |
| 2022-03-18 | $47.55 | $47.55 | 138,100 | — | — |
| 2022-03-17 | $48.44 | $48.44 | 21,000 | — | — |
| 2022-03-16 | $48.61 | $48.61 | 58,300 | — | — |
| 2022-03-15 | $47.91 | $47.91 | 28,400 | — | — |
| 2022-03-14 | $47.47 | $47.47 | 70,100 | — | — |
| 2022-03-11 | $48.55 | $48.55 | 38,900 | — | — |
| 2022-03-10 | $47.99 | $47.99 | 24,100 | — | — |
| 2022-03-09 | $47.56 | $47.56 | 40,500 | — | — |
| 2022-03-08 | $45.95 | $45.95 | 43,100 | — | — |
| 2022-03-07 | $46.00 | $46.00 | 73,000 | — | — |
| 2022-03-04 | $46.35 | $46.35 | 29,500 | — | — |
| 2022-03-03 | $47.30 | $47.30 | 50,300 | — | — |
| 2022-03-02 | $47.93 | $47.93 | 88,500 | — | — |
| 2022-03-01 | $45.56 | $45.56 | 67,900 | — | — |
| 2022-02-28 | $47.60 | $47.60 | 41,400 | — | — |
| 2022-02-25 | $47.43 | $47.43 | 35,200 | — | — |
| 2022-02-24 | $44.97 | $44.97 | 38,300 | — | — |
| 2022-02-23 | $45.26 | $45.26 | 27,900 | — | — |
| 2022-02-22 | $46.95 | $46.95 | 44,700 | — | — |
| 2022-02-18 | $47.23 | $47.23 | 48,500 | — | — |
| 2022-02-17 | $46.83 | $46.83 | 54,900 | — | — |
| 2022-02-16 | $49.71 | $49.71 | 83,200 | — | — |
| 2022-02-15 | $49.61 | $49.61 | 53,000 | — | — |
| 2022-02-14 | $49.08 | $49.08 | 19,000 | — | — |
| 2022-02-11 | $49.01 | $49.01 | 83,400 | — | — |
| 2022-02-10 | $49.11 | $49.11 | 44,400 | — | — |
| 2022-02-09 | $49.28 | $49.28 | 35,100 | — | — |
| 2022-02-08 | $49.83 | $49.83 | 43,100 | — | — |
| 2022-02-07 | $49.50 | $49.50 | 33,700 | — | — |
| 2022-02-04 | $49.23 | $49.23 | 39,800 | — | — |
| 2022-02-03 | $48.83 | $48.83 | 35,500 | — | — |
| 2022-02-02 | $48.89 | $48.89 | 94,400 | — | — |
| 2022-02-01 | $49.75 | $49.75 | 58,000 | — | — |
| 2022-01-31 | $48.42 | $48.42 | 73,300 | — | — |
| 2022-01-28 | $46.96 | $46.96 | 46,000 | — | — |
| 2022-01-27 | $48.10 | $48.10 | 73,000 | — | — |
| 2022-01-26 | $48.87 | $48.87 | 56,300 | — | — |
| 2022-01-25 | $49.20 | $49.20 | 64,400 | — | — |
| 2022-01-24 | $50.15 | $50.15 | 60,200 | — | — |
| 2022-01-21 | $48.57 | $48.57 | 50,200 | — | — |
| 2022-01-20 | $48.88 | $48.88 | 45,700 | — | — |
| 2022-01-19 | $49.80 | $49.80 | 53,200 | — | — |
| 2022-01-18 | $51.01 | $51.01 | 99,700 | — | — |
| 2022-01-14 | $52.08 | $52.08 | 120,100 | — | — |
| 2022-01-13 | $51.87 | $51.87 | 168,500 | — | — |
| 2022-01-12 | $51.78 | $51.78 | 41,400 | — | — |
| 2022-01-11 | $52.88 | $52.88 | 22,500 | — | — |
| 2022-01-10 | $53.12 | $53.12 | 30,100 | — | — |
| 2022-01-07 | $53.23 | $53.23 | 65,800 | — | — |
| 2022-01-06 | $53.00 | $53.00 | 29,300 | — | — |
| 2022-01-05 | $51.40 | $51.40 | 51,900 | — | — |
| 2022-01-04 | $50.32 | $50.32 | 17,900 | — | — |
| 2022-01-03 | $49.81 | $49.81 | 23,100 | — | — |