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
- 2015-02-06 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 | $35.67 | $52.57 | 419,240 | — | — |
| 2022-12-29 | $35.75 | $52.68 | 318,920 | — | — |
| 2022-12-28 | $34.88 | $51.39 | 309,000 | — | — |
| 2022-12-27 | $35.33 | $52.06 | 406,960 | — | — |
| 2022-12-23 | $35.05 | $51.65 | 213,640 | — | — |
| 2022-12-22 | $34.58 | $50.95 | 419,120 | — | — |
| 2022-12-21 | $34.63 | $51.02 | 319,920 | — | — |
| 2022-12-20 | $34.63 | $51.02 | 375,080 | — | — |
| 2022-12-19 | $34.95 | $51.50 | 623,000 | — | — |
| 2022-12-16 | $35.22 | $51.91 | 1,253,560 | — | — |
| 2022-12-15 | $37.05 | $54.60 | 426,680 | — | — |
| 2022-12-14 | $37.47 | $55.22 | 446,480 | — | — |
| 2022-12-13 | $37.60 | $55.41 | 616,520 | — | — |
| 2022-12-12 | $37.45 | $55.19 | 442,440 | — | — |
| 2022-12-09 | $38.20 | $56.29 | 225,960 | — | — |
| 2022-12-08 | $38.10 | $56.15 | 258,760 | — | — |
| 2022-12-07 | $38.40 | $56.59 | 495,080 | — | — |
| 2022-12-06 | $38.10 | $56.15 | 349,200 | — | — |
| 2022-12-05 | $38.53 | $56.77 | 350,000 | — | — |
| 2022-12-02 | $39.33 | $57.95 | 535,520 | — | — |
| 2022-12-01 | $38.83 | $57.21 | 425,400 | — | — |
| 2022-11-30 | $39.60 | $58.36 | 680,280 | — | — |
| 2022-11-29 | $40.08 | $59.06 | 325,200 | — | — |
| 2022-11-28 | $39.30 | $57.91 | 326,040 | — | — |
| 2022-11-25 | $39.60 | $58.36 | 107,160 | — | — |
| 2022-11-23 | $39.22 | $57.80 | 232,840 | — | — |
| 2022-11-22 | $39.72 | $58.54 | 276,280 | — | — |
| 2022-11-21 | $39.92 | $58.83 | 238,320 | — | — |
| 2022-11-18 | $39.45 | $58.13 | 363,880 | — | — |
| 2022-11-17 | $39.00 | $57.47 | 373,120 | — | — |
| 2022-11-16 | $39.03 | $57.51 | 329,000 | — | — |
| 2022-11-15 | $39.53 | $58.25 | 494,800 | — | — |
| 2022-11-14 | $39.97 | $58.91 | 429,040 | — | — |
| 2022-11-11 | $40.60 | $59.83 | 269,840 | — | — |
| 2022-11-10 | $40.33 | $59.42 | 517,760 | — | — |
| 2022-11-09 | $38.65 | $56.96 | 262,880 | — | — |
| 2022-11-08 | $40.00 | $57.97 | 411,080 | — | — |
| 2022-11-07 | $40.63 | $58.87 | 403,040 | — | — |
| 2022-11-04 | $40.60 | $58.84 | 295,920 | — | — |
| 2022-11-03 | $39.58 | $57.35 | 589,880 | — | — |
| 2022-11-02 | $41.33 | $59.89 | 487,960 | — | — |
| 2022-11-01 | $41.15 | $59.64 | 587,640 | — | — |
| 2022-10-31 | $43.47 | $63.01 | 373,200 | — | — |
| 2022-10-28 | $43.53 | $63.08 | 371,960 | — | — |
| 2022-10-27 | $42.70 | $61.88 | 335,760 | — | — |
| 2022-10-26 | $42.22 | $61.19 | 283,640 | — | — |
| 2022-10-25 | $41.97 | $60.83 | 257,440 | — | — |
| 2022-10-24 | $40.45 | $58.62 | 376,600 | — | — |
| 2022-10-21 | $40.22 | $58.30 | 397,680 | — | — |
| 2022-10-20 | $39.58 | $57.35 | 372,240 | — | — |
| 2022-10-19 | $39.55 | $57.32 | 288,240 | — | — |
| 2022-10-18 | $40.40 | $58.55 | 402,960 | — | — |
| 2022-10-17 | $40.53 | $58.73 | 405,400 | — | — |
| 2022-10-14 | $39.75 | $57.61 | 385,120 | — | — |
| 2022-10-13 | $39.95 | $57.90 | 328,880 | — | — |
| 2022-10-12 | $39.15 | $56.74 | 358,920 | — | — |
| 2022-10-11 | $38.97 | $56.48 | 487,120 | — | — |
| 2022-10-10 | $37.95 | $55.00 | 256,840 | — | — |
| 2022-10-07 | $37.47 | $54.31 | 374,360 | — | — |
| 2022-10-06 | $37.80 | $54.78 | 433,320 | — | — |
| 2022-10-05 | $38.25 | $55.43 | 369,720 | — | — |
| 2022-10-04 | $39.80 | $57.68 | 384,160 | — | — |
| 2022-10-03 | $39.58 | $57.35 | 321,000 | — | — |
| 2022-09-30 | $39.42 | $57.14 | 302,280 | — | — |
| 2022-09-29 | $38.70 | $56.09 | 262,320 | — | — |
| 2022-09-28 | $39.58 | $57.35 | 365,600 | — | — |
| 2022-09-27 | $38.60 | $55.94 | 314,120 | — | — |
| 2022-09-26 | $39.53 | $57.28 | 387,360 | — | — |
| 2022-09-23 | $41.63 | $60.32 | 302,680 | — | — |
| 2022-09-22 | $42.33 | $61.34 | 296,800 | — | — |
| 2022-09-21 | $42.88 | $62.14 | 219,800 | — | — |
| 2022-09-20 | $43.95 | $63.69 | 208,600 | — | — |
| 2022-09-19 | $44.60 | $64.64 | 259,120 | — | — |
| 2022-09-16 | $44.75 | $64.85 | 455,920 | — | — |
| 2022-09-15 | $44.17 | $64.02 | 175,440 | — | — |
| 2022-09-14 | $44.50 | $64.49 | 238,120 | — | — |
| 2022-09-13 | $45.22 | $65.54 | 203,560 | — | — |
| 2022-09-12 | $46.40 | $67.24 | 163,400 | — | — |
| 2022-09-09 | $45.70 | $66.23 | 148,200 | — | — |
| 2022-09-08 | $45.25 | $65.58 | 276,480 | — | — |
| 2022-09-07 | $45.00 | $65.22 | 260,360 | — | — |
| 2022-09-06 | $44.15 | $63.98 | 208,960 | — | — |
| 2022-09-02 | $44.30 | $64.20 | 184,680 | — | — |
| 2022-09-01 | $44.50 | $64.49 | 250,440 | — | — |
| 2022-08-31 | $44.88 | $65.03 | 392,400 | — | — |
| 2022-08-30 | $45.65 | $66.16 | 163,840 | — | — |
| 2022-08-29 | $45.83 | $66.41 | 233,160 | — | — |
| 2022-08-26 | $46.03 | $66.70 | 196,520 | — | — |
| 2022-08-25 | $46.67 | $67.64 | 215,040 | — | — |
| 2022-08-24 | $46.05 | $66.74 | 246,720 | — | — |
| 2022-08-23 | $46.28 | $67.06 | 328,320 | — | — |
| 2022-08-22 | $46.45 | $67.32 | 371,800 | — | — |
| 2022-08-19 | $47.17 | $68.37 | 237,400 | — | — |
| 2022-08-18 | $47.75 | $69.20 | 296,920 | — | — |
| 2022-08-17 | $48.13 | $69.74 | 311,400 | — | — |
| 2022-08-16 | $48.38 | $70.11 | 218,480 | — | — |
| 2022-08-15 | $47.92 | $69.45 | 133,480 | — | — |
| 2022-08-12 | $47.55 | $68.91 | 189,920 | — | — |
| 2022-08-11 | $47.25 | $68.48 | 154,480 | — | — |
| 2022-08-10 | $46.72 | $67.72 | 235,440 | — | — |
| 2022-08-09 | $47.10 | $67.30 | 218,080 | — | — |
| 2022-08-08 | $47.20 | $67.44 | 186,720 | — | — |
| 2022-08-05 | $46.97 | $67.12 | 203,600 | — | — |
| 2022-08-04 | $47.17 | $67.41 | 281,320 | — | — |
| 2022-08-03 | $47.85 | $68.37 | 331,080 | — | — |
| 2022-08-02 | $48.55 | $69.37 | 333,720 | — | — |
| 2022-08-01 | $50.35 | $71.94 | 212,720 | — | — |
| 2022-07-29 | $50.67 | $72.41 | 220,400 | — | — |
| 2022-07-28 | $49.97 | $71.41 | 178,720 | — | — |
| 2022-07-27 | $49.40 | $70.58 | 144,720 | — | — |
| 2022-07-26 | $49.95 | $71.37 | 133,800 | — | — |
| 2022-07-25 | $49.63 | $70.91 | 168,320 | — | — |
| 2022-07-22 | $48.75 | $69.66 | 131,600 | — | — |
| 2022-07-21 | $48.42 | $69.19 | 192,960 | — | — |
| 2022-07-20 | $49.00 | $70.01 | 232,840 | — | — |
| 2022-07-19 | $49.00 | $70.01 | 226,800 | — | — |
| 2022-07-18 | $48.45 | $69.23 | 249,920 | — | — |
| 2022-07-15 | $48.53 | $69.33 | 224,720 | — | — |
| 2022-07-14 | $47.75 | $68.23 | 152,240 | — | — |
| 2022-07-13 | $47.42 | $67.76 | 126,480 | — | — |
| 2022-07-12 | $47.78 | $68.26 | 115,560 | — | — |
| 2022-07-11 | $47.35 | $67.66 | 144,280 | — | — |
| 2022-07-08 | $47.67 | $68.12 | 179,800 | — | — |
| 2022-07-07 | $48.15 | $68.80 | 120,000 | — | — |
| 2022-07-06 | $48.55 | $69.37 | 219,160 | — | — |
| 2022-07-05 | $48.75 | $69.66 | 266,040 | — | — |
| 2022-07-01 | $48.58 | $69.41 | 153,360 | — | — |
| 2022-06-30 | $47.60 | $68.01 | 211,520 | — | — |
| 2022-06-29 | $47.83 | $68.33 | 181,160 | — | — |
| 2022-06-28 | $47.83 | $68.33 | 175,360 | — | — |
| 2022-06-27 | $47.92 | $68.48 | 258,320 | — | — |
| 2022-06-24 | $47.65 | $68.08 | 594,320 | — | — |
| 2022-06-23 | $48.05 | $68.66 | 189,840 | — | — |
| 2022-06-22 | $46.83 | $66.91 | 297,000 | — | — |
| 2022-06-21 | $46.33 | $66.19 | 260,960 | — | — |
| 2022-06-17 | $47.10 | $67.30 | 978,160 | — | — |
| 2022-06-16 | $46.60 | $66.58 | 467,320 | — | — |
| 2022-06-15 | $48.42 | $69.19 | 440,960 | — | — |
| 2022-06-14 | $47.08 | $67.26 | 477,680 | — | — |
| 2022-06-13 | $47.25 | $67.51 | 485,520 | — | — |
| 2022-06-10 | $48.17 | $68.83 | 272,400 | — | — |
| 2022-06-09 | $47.63 | $68.05 | 196,400 | — | — |
| 2022-06-08 | $47.75 | $68.23 | 235,400 | — | — |
| 2022-06-07 | $49.03 | $70.05 | 223,680 | — | — |
| 2022-06-06 | $48.30 | $69.01 | 329,720 | — | — |
| 2022-06-03 | $47.83 | $68.33 | 206,880 | — | — |
| 2022-06-02 | $48.45 | $69.23 | 246,800 | — | — |
| 2022-06-01 | $48.40 | $69.16 | 248,280 | — | — |
| 2022-05-31 | $49.08 | $70.12 | 417,360 | — | — |
| 2022-05-27 | $49.30 | $70.44 | 227,640 | — | — |
| 2022-05-26 | $49.70 | $71.01 | 329,120 | — | — |
| 2022-05-25 | $49.70 | $71.01 | 304,640 | — | — |
| 2022-05-24 | $49.28 | $70.41 | 245,840 | — | — |
| 2022-05-23 | $48.25 | $68.94 | 280,240 | — | — |
| 2022-05-20 | $47.85 | $68.37 | 249,240 | — | — |
| 2022-05-19 | $47.63 | $68.05 | 323,880 | — | — |
| 2022-05-18 | $48.63 | $69.48 | 336,840 | — | — |
| 2022-05-17 | $48.65 | $69.51 | 293,400 | — | — |
| 2022-05-16 | $47.60 | $68.01 | 273,360 | — | — |
| 2022-05-13 | $47.30 | $67.58 | 487,600 | — | — |
| 2022-05-12 | $47.92 | $68.48 | 1,052,680 | — | — |
| 2022-05-11 | $46.33 | $65.24 | 490,440 | — | — |
| 2022-05-10 | $45.45 | $64.01 | 497,960 | — | — |
| 2022-05-09 | $46.72 | $65.81 | 497,360 | — | — |
| 2022-05-06 | $47.05 | $66.27 | 439,080 | — | — |
| 2022-05-05 | $46.83 | $65.95 | 238,600 | — | — |
| 2022-05-04 | $47.90 | $67.46 | 253,560 | — | — |
| 2022-05-03 | $47.63 | $67.08 | 421,600 | — | — |
| 2022-05-02 | $46.33 | $65.24 | 447,520 | — | — |
| 2022-04-29 | $47.63 | $67.08 | 329,680 | — | — |
| 2022-04-28 | $49.55 | $69.79 | 185,240 | — | — |
| 2022-04-27 | $48.70 | $68.59 | 319,360 | — | — |
| 2022-04-26 | $49.90 | $70.28 | 268,280 | — | — |
| 2022-04-25 | $50.35 | $70.91 | 224,320 | — | — |
| 2022-04-22 | $50.58 | $71.23 | 163,320 | — | — |
| 2022-04-21 | $51.13 | $72.00 | 207,640 | — | — |
| 2022-04-20 | $51.03 | $71.86 | 189,280 | — | — |
| 2022-04-19 | $50.58 | $71.23 | 189,480 | — | — |
| 2022-04-18 | $50.00 | $70.42 | 223,040 | — | — |
| 2022-04-14 | $50.30 | $70.84 | 223,320 | — | — |
| 2022-04-13 | $50.85 | $71.62 | 268,200 | — | — |
| 2022-04-12 | $50.58 | $71.23 | 318,480 | — | — |
| 2022-04-11 | $51.13 | $72.00 | 200,200 | — | — |
| 2022-04-08 | $51.53 | $72.57 | 253,320 | — | — |
| 2022-04-07 | $51.42 | $72.43 | 200,280 | — | — |
| 2022-04-06 | $51.88 | $73.06 | 291,480 | — | — |
| 2022-04-05 | $51.53 | $72.57 | 284,640 | — | — |
| 2022-04-04 | $52.38 | $73.77 | 325,600 | — | — |
| 2022-04-01 | $53.33 | $75.10 | 299,320 | — | — |
| 2022-03-31 | $52.85 | $74.43 | 176,080 | — | — |
| 2022-03-30 | $53.20 | $74.93 | 256,160 | — | — |
| 2022-03-29 | $53.42 | $75.24 | 492,720 | — | — |
| 2022-03-28 | $52.58 | $74.05 | 295,520 | — | — |
| 2022-03-25 | $52.58 | $74.05 | 163,680 | — | — |
| 2022-03-24 | $51.78 | $72.92 | 128,160 | — | — |
| 2022-03-23 | $51.40 | $72.39 | 169,120 | — | — |
| 2022-03-22 | $51.83 | $72.99 | 224,080 | — | — |
| 2022-03-21 | $52.10 | $73.38 | 195,880 | — | — |
| 2022-03-18 | $52.17 | $73.48 | 333,640 | — | — |
| 2022-03-17 | $52.03 | $73.27 | 154,280 | — | — |
| 2022-03-16 | $51.70 | $72.81 | 267,680 | — | — |
| 2022-03-15 | $51.70 | $72.81 | 265,960 | — | — |
| 2022-03-14 | $52.15 | $73.45 | 261,040 | — | — |
| 2022-03-11 | $52.63 | $74.12 | 299,360 | — | — |
| 2022-03-10 | $53.03 | $74.68 | 190,040 | — | — |
| 2022-03-09 | $52.63 | $74.12 | 293,640 | — | — |
| 2022-03-08 | $53.40 | $74.28 | 349,240 | — | — |
| 2022-03-07 | $54.40 | $75.67 | 330,000 | — | — |
| 2022-03-04 | $54.42 | $75.70 | 326,280 | — | — |
| 2022-03-03 | $53.53 | $74.45 | 248,880 | — | — |
| 2022-03-02 | $52.88 | $73.55 | 200,720 | — | — |
| 2022-03-01 | $52.53 | $73.06 | 399,360 | — | — |
| 2022-02-28 | $52.05 | $72.40 | 498,280 | — | — |
| 2022-02-25 | $51.50 | $71.63 | 257,840 | — | — |
| 2022-02-24 | $51.00 | $70.94 | 356,400 | — | — |
| 2022-02-23 | $50.90 | $70.80 | 413,720 | — | — |
| 2022-02-22 | $51.42 | $71.53 | 193,040 | — | — |
| 2022-02-18 | $51.58 | $71.74 | 284,920 | — | — |
| 2022-02-17 | $52.50 | $73.02 | 256,840 | — | — |
| 2022-02-16 | $52.13 | $72.50 | 164,080 | — | — |
| 2022-02-15 | $51.35 | $71.42 | 129,000 | — | — |
| 2022-02-14 | $51.17 | $71.18 | 403,120 | — | — |
| 2022-02-11 | $51.42 | $71.53 | 319,200 | — | — |
| 2022-02-10 | $50.40 | $70.10 | 309,720 | — | — |
| 2022-02-09 | $50.90 | $70.80 | 217,560 | — | — |
| 2022-02-08 | $50.38 | $70.07 | 238,760 | — | — |
| 2022-02-07 | $50.88 | $70.76 | 325,960 | — | — |
| 2022-02-04 | $51.03 | $70.97 | 433,200 | — | — |
| 2022-02-03 | $51.58 | $71.74 | 253,240 | — | — |
| 2022-02-02 | $52.33 | $72.78 | 245,400 | — | — |
| 2022-02-01 | $52.28 | $72.71 | 205,040 | — | — |
| 2022-01-31 | $52.42 | $72.92 | 418,040 | — | — |
| 2022-01-28 | $52.25 | $72.68 | 284,640 | — | — |
| 2022-01-27 | $51.42 | $71.53 | 251,440 | — | — |
| 2022-01-26 | $51.85 | $72.12 | 320,320 | — | — |
| 2022-01-25 | $53.28 | $74.10 | 326,280 | — | — |
| 2022-01-24 | $53.60 | $74.55 | 426,520 | — | — |
| 2022-01-21 | $52.92 | $73.62 | 350,480 | — | — |
| 2022-01-20 | $52.88 | $73.55 | 307,520 | — | — |
| 2022-01-19 | $54.08 | $75.21 | 317,960 | — | — |
| 2022-01-18 | $55.72 | $77.51 | 177,080 | — | — |
| 2022-01-14 | $56.67 | $78.83 | 209,840 | — | — |
| 2022-01-13 | $56.67 | $78.83 | 174,320 | — | — |
| 2022-01-12 | $56.20 | $78.17 | 172,560 | — | — |
| 2022-01-11 | $56.45 | $78.52 | 186,600 | — | — |
| 2022-01-10 | $57.05 | $79.35 | 243,600 | — | — |
| 2022-01-07 | $57.65 | $80.19 | 272,080 | — | — |
| 2022-01-06 | $58.22 | $80.99 | 191,240 | — | — |
| 2022-01-05 | $58.17 | $80.92 | 400,040 | — | — |
| 2022-01-04 | $58.50 | $81.37 | 452,160 | — | — |
| 2022-01-03 | $57.88 | $80.50 | 251,520 | — | — |