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
- 2021-09-30 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 | $53.76 | $53.76 | 53,700 | — | — |
| 2022-12-29 | $54.04 | $54.04 | 54,300 | — | — |
| 2022-12-28 | $52.01 | $52.01 | 49,000 | — | — |
| 2022-12-27 | $52.45 | $52.45 | 53,400 | — | — |
| 2022-12-23 | $53.34 | $53.34 | 68,000 | — | — |
| 2022-12-22 | $53.24 | $53.24 | 86,200 | — | — |
| 2022-12-21 | $54.09 | $54.09 | 99,100 | — | — |
| 2022-12-20 | $52.58 | $52.58 | 80,700 | — | — |
| 2022-12-19 | $54.05 | $54.05 | 138,400 | — | — |
| 2022-12-16 | $52.61 | $52.61 | 1,256,200 | — | — |
| 2022-12-15 | $56.85 | $56.85 | 80,200 | — | — |
| 2022-12-14 | $58.85 | $58.85 | 84,500 | — | — |
| 2022-12-13 | $58.55 | $58.55 | 146,000 | — | — |
| 2022-12-12 | $56.21 | $56.21 | 83,900 | — | — |
| 2022-12-09 | $56.06 | $56.06 | 47,600 | — | — |
| 2022-12-08 | $56.05 | $56.05 | 56,200 | — | — |
| 2022-12-07 | $54.88 | $54.88 | 61,900 | — | — |
| 2022-12-06 | $55.48 | $55.48 | 101,800 | — | — |
| 2022-12-05 | $55.56 | $55.56 | 54,400 | — | — |
| 2022-12-02 | $57.60 | $57.60 | 72,900 | — | — |
| 2022-12-01 | $58.40 | $58.40 | 65,600 | — | — |
| 2022-11-30 | $56.79 | $56.79 | 110,400 | — | — |
| 2022-11-29 | $55.49 | $55.49 | 121,100 | — | — |
| 2022-11-28 | $55.73 | $55.73 | 81,500 | — | — |
| 2022-11-25 | $55.78 | $55.78 | 20,200 | — | — |
| 2022-11-23 | $57.74 | $57.74 | 55,500 | — | — |
| 2022-11-22 | $55.23 | $55.23 | 55,300 | — | — |
| 2022-11-21 | $53.49 | $53.49 | 114,200 | — | — |
| 2022-11-18 | $62.22 | $62.22 | 100,200 | — | — |
| 2022-11-17 | $60.95 | $60.95 | 80,400 | — | — |
| 2022-11-16 | $61.05 | $61.05 | 168,400 | — | — |
| 2022-11-15 | $62.04 | $62.04 | 71,700 | — | — |
| 2022-11-14 | $57.66 | $57.66 | 66,200 | — | — |
| 2022-11-11 | $56.51 | $56.51 | 98,600 | — | — |
| 2022-11-10 | $60.00 | $60.00 | 99,000 | — | — |
| 2022-11-09 | $58.38 | $58.38 | 68,800 | — | — |
| 2022-11-08 | $57.80 | $57.80 | 68,500 | — | — |
| 2022-11-07 | $57.39 | $57.39 | 55,900 | — | — |
| 2022-11-04 | $56.28 | $56.28 | 61,000 | — | — |
| 2022-11-03 | $55.31 | $55.31 | 98,800 | — | — |
| 2022-11-02 | $54.96 | $54.96 | 70,800 | — | — |
| 2022-11-01 | $55.07 | $55.07 | 84,200 | — | — |
| 2022-10-31 | $56.14 | $56.14 | 66,100 | — | — |
| 2022-10-28 | $55.24 | $55.24 | 123,200 | — | — |
| 2022-10-27 | $53.45 | $53.45 | 55,900 | — | — |
| 2022-10-26 | $53.06 | $53.06 | 55,800 | — | — |
| 2022-10-25 | $53.93 | $53.93 | 59,200 | — | — |
| 2022-10-24 | $52.59 | $52.59 | 47,100 | — | — |
| 2022-10-21 | $51.89 | $51.89 | 53,400 | — | — |
| 2022-10-20 | $50.92 | $50.92 | 58,900 | — | — |
| 2022-10-19 | $50.84 | $50.84 | 73,400 | — | — |
| 2022-10-18 | $52.92 | $52.92 | 65,900 | — | — |
| 2022-10-17 | $51.09 | $51.09 | 67,600 | — | — |
| 2022-10-14 | $48.92 | $48.92 | 45,400 | — | — |
| 2022-10-13 | $50.62 | $50.62 | 70,000 | — | — |
| 2022-10-12 | $49.75 | $49.75 | 119,900 | — | — |
| 2022-10-11 | $48.84 | $48.84 | 83,400 | — | — |
| 2022-10-10 | $47.98 | $47.98 | 61,700 | — | — |
| 2022-10-07 | $47.41 | $47.41 | 77,300 | — | — |
| 2022-10-06 | $49.29 | $49.29 | 55,000 | — | — |
| 2022-10-05 | $48.57 | $48.57 | 57,400 | — | — |
| 2022-10-04 | $48.75 | $48.75 | 70,000 | — | — |
| 2022-10-03 | $48.08 | $48.08 | 45,300 | — | — |
| 2022-09-30 | $47.30 | $47.30 | 137,300 | — | — |
| 2022-09-29 | $47.94 | $47.94 | 78,000 | — | — |
| 2022-09-28 | $50.54 | $50.54 | 201,300 | — | — |
| 2022-09-27 | $47.95 | $47.95 | 70,700 | — | — |
| 2022-09-26 | $49.25 | $49.25 | 156,400 | — | — |
| 2022-09-23 | $49.93 | $49.93 | 153,000 | — | — |
| 2022-09-22 | $50.12 | $50.12 | 119,500 | — | — |
| 2022-09-21 | $50.09 | $50.09 | 88,100 | — | — |
| 2022-09-20 | $50.87 | $50.87 | 84,800 | — | — |
| 2022-09-19 | $49.51 | $49.51 | 111,200 | — | — |
| 2022-09-16 | $50.51 | $50.51 | 534,800 | — | — |
| 2022-09-15 | $50.15 | $50.15 | 257,000 | — | — |
| 2022-09-14 | $46.97 | $46.97 | 177,900 | — | — |
| 2022-09-13 | $47.85 | $47.85 | 106,100 | — | — |
| 2022-09-12 | $49.96 | $49.96 | 102,300 | — | — |
| 2022-09-09 | $48.33 | $48.33 | 82,500 | — | — |
| 2022-09-08 | $47.60 | $47.60 | 76,700 | — | — |
| 2022-09-07 | $47.71 | $47.71 | 125,500 | — | — |
| 2022-09-06 | $48.80 | $48.80 | 93,900 | — | — |
| 2022-09-02 | $48.61 | $48.61 | 90,100 | — | — |
| 2022-09-01 | $49.35 | $49.35 | 108,700 | — | — |
| 2022-08-31 | $50.35 | $50.35 | 155,800 | — | — |
| 2022-08-30 | $52.15 | $52.15 | 201,500 | — | — |
| 2022-08-29 | $52.39 | $52.39 | 66,100 | — | — |
| 2022-08-26 | $53.84 | $53.84 | 100,700 | — | — |
| 2022-08-25 | $56.40 | $56.40 | 99,200 | — | — |
| 2022-08-24 | $55.11 | $55.11 | 104,700 | — | — |
| 2022-08-23 | $53.77 | $53.77 | 128,200 | — | — |
| 2022-08-22 | $53.20 | $53.20 | 116,100 | — | — |
| 2022-08-19 | $53.10 | $53.10 | 101,600 | — | — |
| 2022-08-18 | $55.33 | $55.33 | 94,500 | — | — |
| 2022-08-17 | $56.00 | $56.00 | 85,800 | — | — |
| 2022-08-16 | $58.26 | $58.26 | 63,800 | — | — |
| 2022-08-15 | $59.13 | $59.13 | 68,300 | — | — |
| 2022-08-12 | $57.14 | $57.14 | 112,100 | — | — |
| 2022-08-11 | $56.07 | $56.07 | 121,000 | — | — |
| 2022-08-10 | $55.91 | $55.91 | 136,000 | — | — |
| 2022-08-09 | $56.24 | $56.24 | 78,800 | — | — |
| 2022-08-08 | $57.14 | $57.14 | 71,200 | — | — |
| 2022-08-05 | $56.69 | $56.69 | 39,700 | — | — |
| 2022-08-04 | $56.64 | $56.64 | 64,100 | — | — |
| 2022-08-03 | $56.64 | $56.64 | 105,600 | — | — |
| 2022-08-02 | $55.29 | $55.29 | 61,100 | — | — |
| 2022-08-01 | $55.49 | $55.49 | 66,900 | — | — |
| 2022-07-29 | $54.03 | $54.03 | 44,400 | — | — |
| 2022-07-28 | $53.59 | $53.59 | 53,000 | — | — |
| 2022-07-27 | $53.61 | $53.61 | 66,500 | — | — |
| 2022-07-26 | $51.58 | $51.58 | 81,800 | — | — |
| 2022-07-25 | $54.18 | $54.18 | 79,100 | — | — |
| 2022-07-22 | $53.67 | $53.67 | 112,800 | — | — |
| 2022-07-21 | $52.26 | $52.26 | 68,800 | — | — |
| 2022-07-20 | $51.36 | $51.36 | 76,500 | — | — |
| 2022-07-19 | $49.30 | $49.30 | 88,300 | — | — |
| 2022-07-18 | $47.41 | $47.41 | 76,800 | — | — |
| 2022-07-15 | $48.07 | $48.07 | 72,700 | — | — |
| 2022-07-14 | $46.02 | $46.02 | 44,700 | — | — |
| 2022-07-13 | $46.83 | $46.83 | 81,800 | — | — |
| 2022-07-12 | $47.31 | $47.31 | 121,300 | — | — |
| 2022-07-11 | $47.50 | $47.50 | 94,500 | — | — |
| 2022-07-08 | $49.00 | $49.00 | 58,700 | — | — |
| 2022-07-07 | $48.77 | $48.77 | 66,800 | — | — |
| 2022-07-06 | $47.11 | $47.11 | 128,500 | — | — |
| 2022-07-05 | $46.20 | $46.20 | 190,300 | — | — |
| 2022-07-01 | $45.00 | $45.00 | 98,100 | — | — |
| 2022-06-30 | $43.68 | $43.68 | 140,600 | — | — |
| 2022-06-29 | $44.87 | $44.87 | 119,800 | — | — |
| 2022-06-28 | $44.27 | $44.27 | 128,900 | — | — |
| 2022-06-27 | $43.23 | $43.23 | 113,400 | — | — |
| 2022-06-24 | $45.85 | $45.85 | 370,100 | — | — |
| 2022-06-23 | $43.85 | $43.85 | 103,300 | — | — |
| 2022-06-22 | $43.96 | $43.96 | 121,100 | — | — |
| 2022-06-21 | $42.39 | $42.39 | 128,900 | — | — |
| 2022-06-17 | $42.47 | $42.47 | 484,900 | — | — |
| 2022-06-16 | $39.53 | $39.53 | 187,500 | — | — |
| 2022-06-15 | $40.83 | $40.83 | 215,600 | — | — |
| 2022-06-14 | $39.06 | $39.06 | 199,000 | — | — |
| 2022-06-13 | $38.43 | $38.43 | 327,900 | — | — |
| 2022-06-10 | $40.09 | $40.09 | 1,270,600 | — | — |
| 2022-06-09 | $41.87 | $41.87 | 190,300 | — | — |
| 2022-06-08 | $43.08 | $43.08 | 258,000 | — | — |
| 2022-06-07 | $49.09 | $49.09 | 40,400 | — | — |
| 2022-06-06 | $48.23 | $48.23 | 37,500 | — | — |
| 2022-06-03 | $49.31 | $49.31 | 33,900 | — | — |
| 2022-06-02 | $50.53 | $50.53 | 55,500 | — | — |
| 2022-06-01 | $48.47 | $48.47 | 82,900 | — | — |
| 2022-05-31 | $48.03 | $48.03 | 117,100 | — | — |
| 2022-05-27 | $49.20 | $49.20 | 59,000 | — | — |
| 2022-05-26 | $49.23 | $49.23 | 43,900 | — | — |
| 2022-05-25 | $47.81 | $47.81 | 54,200 | — | — |
| 2022-05-24 | $48.00 | $48.00 | 66,800 | — | — |
| 2022-05-23 | $50.70 | $50.70 | 63,300 | — | — |
| 2022-05-20 | $48.78 | $48.78 | 65,700 | — | — |
| 2022-05-19 | $49.01 | $49.01 | 101,900 | — | — |
| 2022-05-18 | $47.78 | $47.78 | 87,000 | — | — |
| 2022-05-17 | $48.47 | $48.47 | 87,900 | — | — |
| 2022-05-16 | $47.10 | $47.10 | 54,400 | — | — |
| 2022-05-13 | $47.95 | $47.95 | 56,100 | — | — |
| 2022-05-12 | $45.70 | $45.70 | 93,400 | — | — |
| 2022-05-11 | $45.14 | $45.14 | 67,300 | — | — |
| 2022-05-10 | $49.17 | $49.17 | 84,700 | — | — |
| 2022-05-09 | $49.51 | $49.51 | 80,800 | — | — |
| 2022-05-06 | $52.01 | $52.01 | 90,400 | — | — |
| 2022-05-05 | $53.44 | $53.44 | 61,100 | — | — |
| 2022-05-04 | $55.22 | $55.22 | 58,900 | — | — |
| 2022-05-03 | $53.28 | $53.28 | 53,800 | — | — |
| 2022-05-02 | $54.03 | $54.03 | 91,400 | — | — |
| 2022-04-29 | $52.72 | $52.72 | 61,100 | — | — |
| 2022-04-28 | $56.38 | $56.38 | 66,800 | — | — |
| 2022-04-27 | $54.43 | $54.43 | 80,000 | — | — |
| 2022-04-26 | $54.57 | $54.57 | 52,200 | — | — |
| 2022-04-25 | $57.11 | $57.11 | 48,700 | — | — |
| 2022-04-22 | $53.88 | $53.88 | 65,300 | — | — |
| 2022-04-21 | $56.46 | $56.46 | 76,200 | — | — |
| 2022-04-20 | $57.58 | $57.58 | 52,100 | — | — |
| 2022-04-19 | $58.70 | $58.70 | 60,400 | — | — |
| 2022-04-18 | $57.91 | $57.91 | 71,300 | — | — |
| 2022-04-14 | $56.84 | $56.84 | 47,000 | — | — |
| 2022-04-13 | $57.22 | $57.22 | 64,300 | — | — |
| 2022-04-12 | $52.98 | $52.98 | 80,500 | — | — |
| 2022-04-11 | $52.13 | $52.13 | 62,300 | — | — |
| 2022-04-08 | $52.66 | $52.66 | 69,600 | — | — |
| 2022-04-07 | $54.86 | $54.86 | 95,800 | — | — |
| 2022-04-06 | $55.74 | $55.74 | 85,600 | — | — |
| 2022-04-05 | $59.34 | $59.34 | 126,600 | — | — |
| 2022-04-04 | $57.86 | $57.86 | 64,800 | — | — |
| 2022-04-01 | $60.01 | $60.01 | 97,000 | — | — |
| 2022-03-31 | $60.13 | $60.13 | 91,900 | — | — |
| 2022-03-30 | $60.28 | $60.28 | 63,400 | — | — |
| 2022-03-29 | $60.96 | $60.96 | 104,000 | — | — |
| 2022-03-28 | $59.95 | $59.95 | 54,100 | — | — |
| 2022-03-25 | $58.53 | $58.53 | 52,200 | — | — |
| 2022-03-24 | $57.89 | $57.89 | 32,800 | — | — |
| 2022-03-23 | $58.97 | $58.97 | 43,300 | — | — |
| 2022-03-22 | $59.66 | $59.66 | 54,400 | — | — |
| 2022-03-21 | $59.65 | $59.65 | 42,700 | — | — |
| 2022-03-18 | $60.18 | $60.18 | 244,300 | — | — |
| 2022-03-17 | $60.70 | $60.70 | 63,700 | — | — |
| 2022-03-16 | $58.27 | $58.27 | 68,400 | — | — |
| 2022-03-15 | $55.54 | $55.54 | 78,200 | — | — |
| 2022-03-14 | $54.11 | $54.11 | 67,900 | — | — |
| 2022-03-11 | $56.22 | $56.22 | 77,900 | — | — |
| 2022-03-10 | $59.55 | $59.55 | 75,100 | — | — |
| 2022-03-09 | $60.50 | $60.50 | 95,400 | — | — |
| 2022-03-08 | $60.46 | $60.46 | 95,900 | — | — |
| 2022-03-07 | $60.00 | $60.00 | 143,900 | — | — |
| 2022-03-04 | $59.52 | $59.52 | 106,300 | — | — |
| 2022-03-03 | $59.73 | $59.73 | 117,400 | — | — |
| 2022-03-02 | $57.50 | $57.50 | 74,600 | — | — |
| 2022-03-01 | $54.78 | $54.78 | 103,600 | — | — |
| 2022-02-28 | $55.66 | $55.66 | 108,200 | — | — |
| 2022-02-25 | $54.77 | $54.77 | 56,300 | — | — |
| 2022-02-24 | $54.29 | $54.29 | 80,500 | — | — |
| 2022-02-23 | $53.37 | $53.37 | 60,200 | — | — |
| 2022-02-22 | $53.64 | $53.64 | 59,300 | — | — |
| 2022-02-18 | $55.96 | $55.96 | 58,800 | — | — |
| 2022-02-17 | $57.49 | $57.49 | 41,100 | — | — |
| 2022-02-16 | $58.21 | $58.21 | 78,800 | — | — |
| 2022-02-15 | $60.78 | $60.78 | 125,700 | — | — |
| 2022-02-14 | $60.61 | $60.61 | 53,500 | — | — |
| 2022-02-11 | $58.77 | $58.77 | 58,200 | — | — |
| 2022-02-10 | $59.77 | $59.77 | 65,600 | — | — |
| 2022-02-09 | $62.00 | $62.00 | 58,100 | — | — |
| 2022-02-08 | $61.79 | $61.79 | 93,100 | — | — |
| 2022-02-07 | $56.25 | $56.25 | 83,100 | — | — |
| 2022-02-04 | $55.32 | $55.32 | 47,700 | — | — |
| 2022-02-03 | $53.38 | $53.38 | 64,000 | — | — |
| 2022-02-02 | $55.97 | $55.97 | 68,300 | — | — |
| 2022-02-01 | $57.40 | $57.40 | 61,800 | — | — |
| 2022-01-31 | $56.70 | $56.70 | 91,700 | — | — |
| 2022-01-28 | $55.24 | $55.24 | 66,700 | — | — |
| 2022-01-27 | $53.38 | $53.38 | 102,300 | — | — |
| 2022-01-26 | $55.19 | $55.19 | 89,700 | — | — |
| 2022-01-25 | $55.95 | $55.95 | 81,300 | — | — |
| 2022-01-24 | $57.66 | $57.66 | 107,800 | — | — |
| 2022-01-21 | $56.64 | $56.64 | 101,500 | — | — |
| 2022-01-20 | $58.43 | $58.43 | 62,100 | — | — |
| 2022-01-19 | $58.38 | $58.38 | 85,100 | — | — |
| 2022-01-18 | $57.64 | $57.64 | 73,600 | — | — |
| 2022-01-14 | $59.12 | $59.12 | 52,600 | — | — |
| 2022-01-13 | $58.49 | $58.49 | 57,300 | — | — |
| 2022-01-12 | $59.23 | $59.23 | 59,300 | — | — |
| 2022-01-11 | $59.53 | $59.53 | 41,500 | — | — |
| 2022-01-10 | $58.07 | $58.07 | 55,400 | — | — |
| 2022-01-07 | $56.80 | $56.80 | 63,800 | — | — |
| 2022-01-06 | $56.56 | $56.56 | 50,700 | — | — |
| 2022-01-05 | $56.06 | $56.06 | 60,500 | — | — |
| 2022-01-04 | $57.95 | $57.95 | 72,000 | — | — |
| 2022-01-03 | $58.93 | $58.93 | 140,100 | — | — |