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
- 2020-10-28 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 | $43.51 | $44.47 | 382,400 | — | — |
| 2022-12-29 | $43.35 | $44.31 | 331,300 | — | — |
| 2022-12-28 | $42.06 | $42.99 | 424,500 | — | — |
| 2022-12-27 | $43.70 | $44.67 | 375,100 | — | — |
| 2022-12-23 | $43.50 | $44.46 | 714,500 | — | — |
| 2022-12-22 | $41.79 | $42.72 | 751,000 | — | — |
| 2022-12-21 | $43.26 | $44.22 | 423,600 | — | — |
| 2022-12-20 | $42.38 | $43.32 | 322,700 | — | — |
| 2022-12-19 | $42.11 | $43.04 | 522,400 | — | — |
| 2022-12-16 | $43.17 | $44.13 | 1,602,300 | — | — |
| 2022-12-15 | $43.32 | $44.28 | 524,100 | — | — |
| 2022-12-14 | $43.15 | $44.11 | 519,200 | — | — |
| 2022-12-13 | $43.23 | $44.19 | 684,700 | — | — |
| 2022-12-12 | $42.14 | $43.07 | 662,200 | — | — |
| 2022-12-09 | $40.34 | $41.23 | 702,100 | — | — |
| 2022-12-08 | $40.69 | $41.59 | 615,700 | — | — |
| 2022-12-07 | $41.29 | $42.20 | 860,200 | — | — |
| 2022-12-06 | $42.19 | $43.12 | 533,800 | — | — |
| 2022-12-05 | $43.25 | $44.21 | 687,400 | — | — |
| 2022-12-02 | $44.65 | $45.64 | 588,500 | — | — |
| 2022-12-01 | $44.69 | $45.68 | 341,900 | — | — |
| 2022-11-30 | $45.38 | $46.38 | 540,400 | — | — |
| 2022-11-29 | $44.68 | $45.38 | 706,300 | — | — |
| 2022-11-28 | $44.53 | $45.23 | 452,000 | — | — |
| 2022-11-25 | $46.26 | $46.98 | 322,200 | — | — |
| 2022-11-23 | $44.58 | $45.28 | 610,300 | — | — |
| 2022-11-22 | $46.15 | $46.87 | 451,800 | — | — |
| 2022-11-21 | $44.44 | $45.14 | 672,800 | — | — |
| 2022-11-18 | $45.70 | $46.42 | 519,100 | — | — |
| 2022-11-17 | $46.06 | $46.78 | 478,200 | — | — |
| 2022-11-16 | $46.39 | $47.12 | 621,300 | — | — |
| 2022-11-15 | $47.28 | $48.02 | 647,400 | — | — |
| 2022-11-14 | $46.64 | $47.37 | 595,500 | — | — |
| 2022-11-11 | $48.13 | $48.88 | 897,300 | — | — |
| 2022-11-10 | $46.45 | $47.18 | 678,600 | — | — |
| 2022-11-09 | $45.57 | $46.28 | 596,800 | — | — |
| 2022-11-08 | $48.02 | $48.77 | 549,500 | — | — |
| 2022-11-07 | $48.64 | $49.40 | 528,200 | — | — |
| 2022-11-04 | $48.81 | $49.57 | 918,300 | — | — |
| 2022-11-03 | $46.57 | $47.30 | 1,187,300 | — | — |
| 2022-11-02 | $44.23 | $44.92 | 604,900 | — | — |
| 2022-11-01 | $45.26 | $45.97 | 610,500 | — | — |
| 2022-10-31 | $45.11 | $45.82 | 626,200 | — | — |
| 2022-10-28 | $43.63 | $44.31 | 380,200 | — | — |
| 2022-10-27 | $44.14 | $44.83 | 695,900 | — | — |
| 2022-10-26 | $44.45 | $45.15 | 588,200 | — | — |
| 2022-10-25 | $43.86 | $44.55 | 786,700 | — | — |
| 2022-10-24 | $43.53 | $44.21 | 536,000 | — | — |
| 2022-10-21 | $44.02 | $44.71 | 411,200 | — | — |
| 2022-10-20 | $42.60 | $43.27 | 520,500 | — | — |
| 2022-10-19 | $42.53 | $43.20 | 551,000 | — | — |
| 2022-10-18 | $41.16 | $41.80 | 621,200 | — | — |
| 2022-10-17 | $40.80 | $41.44 | 678,800 | — | — |
| 2022-10-14 | $40.00 | $40.63 | 627,400 | — | — |
| 2022-10-13 | $43.02 | $43.69 | 534,600 | — | — |
| 2022-10-12 | $41.16 | $41.80 | 466,700 | — | — |
| 2022-10-11 | $40.76 | $41.40 | 693,300 | — | — |
| 2022-10-10 | $41.85 | $42.51 | 1,186,300 | — | — |
| 2022-10-07 | $42.47 | $43.14 | 1,602,600 | — | — |
| 2022-10-06 | $42.84 | $43.51 | 558,300 | — | — |
| 2022-10-05 | $42.78 | $43.45 | 389,200 | — | — |
| 2022-10-04 | $41.93 | $42.59 | 967,700 | — | — |
| 2022-10-03 | $40.50 | $41.13 | 985,600 | — | — |
| 2022-09-30 | $38.43 | $39.03 | 755,000 | — | — |
| 2022-09-29 | $38.63 | $39.24 | 387,900 | — | — |
| 2022-09-28 | $39.02 | $39.63 | 628,800 | — | — |
| 2022-09-27 | $36.83 | $37.41 | 583,400 | — | — |
| 2022-09-26 | $36.14 | $36.71 | 779,200 | — | — |
| 2022-09-23 | $37.62 | $38.21 | 881,700 | — | — |
| 2022-09-22 | $40.25 | $40.88 | 510,000 | — | — |
| 2022-09-21 | $41.26 | $41.91 | 425,200 | — | — |
| 2022-09-20 | $42.34 | $43.00 | 626,200 | — | — |
| 2022-09-19 | $43.27 | $43.95 | 611,800 | — | — |
| 2022-09-16 | $43.30 | $43.98 | 1,709,900 | — | — |
| 2022-09-15 | $43.92 | $44.61 | 773,600 | — | — |
| 2022-09-14 | $45.00 | $45.70 | 700,800 | — | — |
| 2022-09-13 | $43.25 | $43.93 | 736,000 | — | — |
| 2022-09-12 | $45.70 | $46.42 | 556,600 | — | — |
| 2022-09-09 | $45.71 | $46.43 | 506,200 | — | — |
| 2022-09-08 | $44.46 | $45.16 | 490,300 | — | — |
| 2022-09-07 | $43.90 | $44.59 | 695,700 | — | — |
| 2022-09-06 | $44.69 | $45.39 | 711,900 | — | — |
| 2022-09-02 | $46.24 | $46.96 | 845,500 | — | — |
| 2022-09-01 | $46.83 | $47.56 | 1,453,800 | — | — |
| 2022-08-31 | $49.96 | $50.74 | 1,005,500 | — | — |
| 2022-08-30 | $49.12 | $49.72 | 1,035,900 | — | — |
| 2022-08-29 | $50.49 | $51.10 | 495,500 | — | — |
| 2022-08-26 | $50.13 | $50.74 | 446,500 | — | — |
| 2022-08-25 | $50.71 | $51.33 | 466,500 | — | — |
| 2022-08-24 | $49.83 | $50.44 | 663,600 | — | — |
| 2022-08-23 | $48.55 | $49.14 | 772,500 | — | — |
| 2022-08-22 | $48.70 | $49.29 | 1,090,400 | — | — |
| 2022-08-19 | $48.67 | $49.26 | 775,000 | — | — |
| 2022-08-18 | $49.62 | $50.22 | 1,398,800 | — | — |
| 2022-08-17 | $47.64 | $48.22 | 1,113,500 | — | — |
| 2022-08-16 | $46.18 | $46.74 | 677,000 | — | — |
| 2022-08-15 | $45.99 | $46.55 | 1,449,300 | — | — |
| 2022-08-12 | $46.01 | $46.57 | 853,600 | — | — |
| 2022-08-11 | $45.44 | $45.99 | 1,074,300 | — | — |
| 2022-08-10 | $44.40 | $44.94 | 666,300 | — | — |
| 2022-08-09 | $44.37 | $44.91 | 830,900 | — | — |
| 2022-08-08 | $44.30 | $44.84 | 569,800 | — | — |
| 2022-08-05 | $44.71 | $45.25 | 721,900 | — | — |
| 2022-08-04 | $42.05 | $42.56 | 1,995,500 | — | — |
| 2022-08-03 | $43.36 | $43.89 | 601,500 | — | — |
| 2022-08-02 | $44.09 | $44.63 | 509,700 | — | — |
| 2022-08-01 | $44.08 | $44.62 | 568,300 | — | — |
| 2022-07-29 | $44.86 | $45.40 | 629,700 | — | — |
| 2022-07-28 | $44.44 | $44.98 | 616,700 | — | — |
| 2022-07-27 | $43.26 | $43.79 | 480,100 | — | — |
| 2022-07-26 | $41.40 | $41.90 | 402,600 | — | — |
| 2022-07-25 | $41.46 | $41.96 | 758,300 | — | — |
| 2022-07-22 | $39.82 | $40.30 | 419,300 | — | — |
| 2022-07-21 | $41.04 | $41.54 | 563,000 | — | — |
| 2022-07-20 | $41.86 | $42.37 | 639,200 | — | — |
| 2022-07-19 | $41.09 | $41.59 | 684,800 | — | — |
| 2022-07-18 | $42.26 | $42.77 | 830,900 | — | — |
| 2022-07-15 | $41.01 | $41.51 | 699,000 | — | — |
| 2022-07-14 | $40.35 | $40.84 | 433,400 | — | — |
| 2022-07-13 | $40.68 | $41.17 | 465,000 | — | — |
| 2022-07-12 | $38.98 | $39.45 | 505,400 | — | — |
| 2022-07-11 | $39.39 | $39.87 | 699,800 | — | — |
| 2022-07-08 | $39.46 | $39.94 | 621,600 | — | — |
| 2022-07-07 | $39.21 | $39.69 | 900,200 | — | — |
| 2022-07-06 | $37.90 | $38.36 | 722,800 | — | — |
| 2022-07-05 | $38.38 | $38.85 | 1,482,200 | — | — |
| 2022-07-01 | $39.78 | $40.26 | 1,204,500 | — | — |
| 2022-06-30 | $38.50 | $38.97 | 995,400 | — | — |
| 2022-06-29 | $39.46 | $39.94 | 741,600 | — | — |
| 2022-06-28 | $40.90 | $41.40 | 682,300 | — | — |
| 2022-06-27 | $40.67 | $41.16 | 949,400 | — | — |
| 2022-06-24 | $38.07 | $38.53 | 2,003,300 | — | — |
| 2022-06-23 | $36.52 | $36.96 | 1,923,200 | — | — |
| 2022-06-22 | $37.95 | $38.41 | 2,326,100 | — | — |
| 2022-06-21 | $39.28 | $39.76 | 831,100 | — | — |
| 2022-06-17 | $38.87 | $39.34 | 2,622,700 | — | — |
| 2022-06-16 | $41.90 | $42.41 | 988,500 | — | — |
| 2022-06-15 | $44.80 | $45.34 | 839,600 | — | — |
| 2022-06-14 | $44.44 | $44.98 | 584,800 | — | — |
| 2022-06-13 | $44.71 | $45.25 | 828,100 | — | — |
| 2022-06-10 | $47.04 | $47.61 | 565,100 | — | — |
| 2022-06-09 | $48.35 | $48.94 | 760,100 | — | — |
| 2022-06-08 | $48.69 | $49.28 | 953,300 | — | — |
| 2022-06-07 | $47.87 | $48.45 | 1,375,200 | — | — |
| 2022-06-06 | $46.62 | $47.19 | 641,500 | — | — |
| 2022-06-03 | $45.65 | $46.20 | 565,100 | — | — |
| 2022-06-02 | $44.29 | $44.83 | 489,500 | — | — |
| 2022-06-01 | $44.84 | $45.38 | 999,000 | — | — |
| 2022-05-31 | $43.67 | $44.20 | 961,300 | — | — |
| 2022-05-27 | $45.20 | $45.58 | 728,200 | — | — |
| 2022-05-26 | $44.49 | $44.86 | 531,400 | — | — |
| 2022-05-25 | $44.03 | $44.40 | 471,400 | — | — |
| 2022-05-24 | $43.02 | $43.38 | 485,600 | — | — |
| 2022-05-23 | $43.14 | $43.50 | 700,100 | — | — |
| 2022-05-20 | $41.99 | $42.34 | 573,600 | — | — |
| 2022-05-19 | $40.99 | $41.33 | 678,300 | — | — |
| 2022-05-18 | $40.71 | $41.05 | 528,500 | — | — |
| 2022-05-17 | $42.11 | $42.46 | 471,700 | — | — |
| 2022-05-16 | $41.12 | $41.46 | 842,300 | — | — |
| 2022-05-13 | $40.69 | $41.03 | 881,000 | — | — |
| 2022-05-12 | $39.37 | $39.70 | 897,700 | — | — |
| 2022-05-11 | $39.93 | $40.26 | 848,800 | — | — |
| 2022-05-10 | $39.75 | $40.08 | 1,252,700 | — | — |
| 2022-05-09 | $39.33 | $39.66 | 1,335,100 | — | — |
| 2022-05-06 | $43.21 | $43.57 | 743,200 | — | — |
| 2022-05-05 | $43.08 | $43.44 | 1,015,000 | — | — |
| 2022-05-04 | $44.41 | $44.78 | 835,900 | — | — |
| 2022-05-03 | $41.29 | $41.63 | 763,700 | — | — |
| 2022-05-02 | $39.75 | $40.08 | 1,103,600 | — | — |
| 2022-04-29 | $40.21 | $40.55 | 499,600 | — | — |
| 2022-04-28 | $42.16 | $42.51 | 634,600 | — | — |
| 2022-04-27 | $40.48 | $40.82 | 470,800 | — | — |
| 2022-04-26 | $40.82 | $41.16 | 1,420,100 | — | — |
| 2022-04-25 | $42.00 | $42.35 | 1,361,900 | — | — |
| 2022-04-22 | $42.99 | $43.35 | 995,700 | — | — |
| 2022-04-21 | $44.61 | $44.98 | 1,175,200 | — | — |
| 2022-04-20 | $47.00 | $47.39 | 1,194,000 | — | — |
| 2022-04-19 | $45.70 | $46.08 | 747,100 | — | — |
| 2022-04-18 | $45.00 | $45.38 | 773,100 | — | — |
| 2022-04-14 | $44.79 | $45.16 | 667,800 | — | — |
| 2022-04-13 | $44.93 | $45.30 | 951,400 | — | — |
| 2022-04-12 | $44.10 | $44.47 | 839,900 | — | — |
| 2022-04-11 | $43.95 | $44.32 | 642,100 | — | — |
| 2022-04-08 | $45.72 | $46.10 | 841,300 | — | — |
| 2022-04-07 | $45.33 | $45.71 | 479,800 | — | — |
| 2022-04-06 | $43.76 | $44.13 | 495,900 | — | — |
| 2022-04-05 | $43.42 | $43.78 | 906,000 | — | — |
| 2022-04-04 | $45.11 | $45.49 | 450,100 | — | — |
| 2022-04-01 | $45.60 | $45.98 | 587,700 | — | — |
| 2022-03-31 | $44.73 | $45.10 | 1,255,400 | — | — |
| 2022-03-30 | $47.36 | $47.76 | 1,403,500 | — | — |
| 2022-03-29 | $49.06 | $49.47 | 1,144,000 | — | — |
| 2022-03-28 | $48.58 | $48.99 | 1,237,800 | — | — |
| 2022-03-25 | $49.48 | $49.89 | 2,109,100 | — | — |
| 2022-03-24 | $46.01 | $46.39 | 833,500 | — | — |
| 2022-03-23 | $44.78 | $45.15 | 568,500 | — | — |
| 2022-03-22 | $44.63 | $45.00 | 709,600 | — | — |
| 2022-03-21 | $44.49 | $44.86 | 539,800 | — | — |
| 2022-03-18 | $43.49 | $43.85 | 1,334,300 | — | — |
| 2022-03-17 | $43.74 | $44.10 | 724,000 | — | — |
| 2022-03-16 | $42.26 | $42.61 | 586,800 | — | — |
| 2022-03-15 | $42.01 | $42.36 | 641,700 | — | — |
| 2022-03-14 | $42.24 | $42.59 | 805,900 | — | — |
| 2022-03-11 | $42.49 | $42.84 | 660,100 | — | — |
| 2022-03-10 | $43.93 | $44.30 | 709,300 | — | — |
| 2022-03-09 | $44.05 | $44.42 | 1,281,800 | — | — |
| 2022-03-08 | $44.86 | $45.23 | 2,563,200 | — | — |
| 2022-03-07 | $43.45 | $43.81 | 1,550,200 | — | — |
| 2022-03-04 | $43.10 | $43.46 | 844,000 | — | — |
| 2022-03-03 | $42.03 | $42.21 | 582,400 | — | — |
| 2022-03-02 | $42.62 | $42.80 | 825,700 | — | — |
| 2022-03-01 | $42.58 | $42.76 | 690,500 | — | — |
| 2022-02-28 | $41.23 | $41.41 | 927,900 | — | — |
| 2022-02-25 | $40.15 | $40.32 | 1,032,900 | — | — |
| 2022-02-24 | $38.15 | $38.31 | 1,923,700 | — | — |
| 2022-02-23 | $40.33 | $40.50 | 761,100 | — | — |
| 2022-02-22 | $40.83 | $41.00 | 859,700 | — | — |
| 2022-02-18 | $40.57 | $40.74 | 377,900 | — | — |
| 2022-02-17 | $41.20 | $41.38 | 488,900 | — | — |
| 2022-02-16 | $41.16 | $41.34 | 404,500 | — | — |
| 2022-02-15 | $41.05 | $41.22 | 448,900 | — | — |
| 2022-02-14 | $41.31 | $41.49 | 435,000 | — | — |
| 2022-02-11 | $43.18 | $43.36 | 793,900 | — | — |
| 2022-02-10 | $41.38 | $41.56 | 791,100 | — | — |
| 2022-02-09 | $40.65 | $40.82 | 414,700 | — | — |
| 2022-02-08 | $39.63 | $39.80 | 869,600 | — | — |
| 2022-02-07 | $43.05 | $43.23 | 715,000 | — | — |
| 2022-02-04 | $44.12 | $44.31 | 395,700 | — | — |
| 2022-02-03 | $43.83 | $44.02 | 516,200 | — | — |
| 2022-02-02 | $45.23 | $45.42 | 851,000 | — | — |
| 2022-02-01 | $45.31 | $45.50 | 1,256,500 | — | — |
| 2022-01-31 | $42.62 | $42.80 | 433,200 | — | — |
| 2022-01-28 | $42.49 | $42.67 | 316,100 | — | — |
| 2022-01-27 | $41.92 | $42.10 | 404,300 | — | — |
| 2022-01-26 | $41.61 | $41.79 | 867,700 | — | — |
| 2022-01-25 | $41.15 | $41.33 | 1,104,800 | — | — |
| 2022-01-24 | $40.39 | $40.56 | 907,500 | — | — |
| 2022-01-21 | $40.91 | $41.08 | 1,313,700 | — | — |
| 2022-01-20 | $42.86 | $43.04 | 925,400 | — | — |
| 2022-01-19 | $43.05 | $43.23 | 554,500 | — | — |
| 2022-01-18 | $43.48 | $43.67 | 643,700 | — | — |
| 2022-01-14 | $44.11 | $44.30 | 562,900 | — | — |
| 2022-01-13 | $44.34 | $44.53 | 899,900 | — | — |
| 2022-01-12 | $43.86 | $44.05 | 928,900 | — | — |
| 2022-01-11 | $44.32 | $44.51 | 1,060,300 | — | — |
| 2022-01-10 | $42.28 | $42.46 | 768,600 | — | — |
| 2022-01-07 | $43.18 | $43.36 | 496,600 | — | — |
| 2022-01-06 | $43.44 | $43.63 | 1,093,100 | — | — |
| 2022-01-05 | $43.24 | $43.42 | 958,100 | — | — |
| 2022-01-04 | $44.97 | $45.16 | 1,320,500 | — | — |
| 2022-01-03 | $44.09 | $44.28 | 998,400 | — | — |