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
- 2016-09-22 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 | $55.30 | $55.30 | 401,700 | — | — |
| 2022-12-29 | $55.68 | $55.68 | 550,200 | — | — |
| 2022-12-28 | $55.59 | $55.59 | 414,000 | — | — |
| 2022-12-27 | $55.48 | $55.48 | 393,200 | — | — |
| 2022-12-23 | $54.48 | $54.48 | 236,600 | — | — |
| 2022-12-22 | $55.02 | $55.02 | 374,500 | — | — |
| 2022-12-21 | $54.64 | $54.64 | 326,900 | — | — |
| 2022-12-20 | $53.78 | $53.78 | 608,300 | — | — |
| 2022-12-19 | $52.97 | $52.97 | 543,200 | — | — |
| 2022-12-16 | $54.95 | $54.95 | 774,400 | — | — |
| 2022-12-15 | $55.50 | $55.50 | 493,500 | — | — |
| 2022-12-14 | $56.31 | $56.31 | 461,500 | — | — |
| 2022-12-13 | $55.81 | $55.81 | 723,500 | — | — |
| 2022-12-12 | $54.59 | $54.59 | 570,500 | — | — |
| 2022-12-09 | $53.82 | $53.82 | 443,600 | — | — |
| 2022-12-08 | $55.07 | $55.07 | 550,800 | — | — |
| 2022-12-07 | $54.50 | $54.50 | 504,600 | — | — |
| 2022-12-06 | $54.81 | $54.81 | 820,300 | — | — |
| 2022-12-05 | $53.93 | $53.93 | 760,200 | — | — |
| 2022-12-02 | $55.26 | $55.26 | 734,700 | — | — |
| 2022-12-01 | $55.40 | $55.40 | 657,100 | — | — |
| 2022-11-30 | $54.96 | $54.96 | 840,700 | — | — |
| 2022-11-29 | $53.68 | $53.68 | 884,000 | — | — |
| 2022-11-28 | $55.48 | $55.48 | 536,500 | — | — |
| 2022-11-25 | $55.51 | $55.51 | 175,300 | — | — |
| 2022-11-23 | $54.92 | $54.92 | 415,400 | — | — |
| 2022-11-22 | $54.30 | $54.30 | 764,500 | — | — |
| 2022-11-21 | $54.42 | $54.42 | 663,200 | — | — |
| 2022-11-18 | $54.91 | $54.91 | 806,400 | — | — |
| 2022-11-17 | $52.71 | $52.71 | 749,200 | — | — |
| 2022-11-16 | $52.92 | $52.92 | 608,200 | — | — |
| 2022-11-15 | $51.75 | $51.75 | 618,300 | — | — |
| 2022-11-14 | $50.17 | $50.17 | 769,800 | — | — |
| 2022-11-11 | $49.59 | $49.59 | 839,400 | — | — |
| 2022-11-10 | $51.57 | $51.57 | 689,100 | — | — |
| 2022-11-09 | $49.75 | $49.75 | 528,300 | — | — |
| 2022-11-08 | $50.49 | $50.49 | 733,900 | — | — |
| 2022-11-07 | $50.12 | $50.12 | 839,700 | — | — |
| 2022-11-04 | $48.64 | $48.64 | 930,000 | — | — |
| 2022-11-03 | $48.09 | $48.09 | 2,709,900 | — | — |
| 2022-11-02 | $41.66 | $41.66 | 883,000 | — | — |
| 2022-11-01 | $43.70 | $43.70 | 551,300 | — | — |
| 2022-10-31 | $43.26 | $43.26 | 652,400 | — | — |
| 2022-10-28 | $43.82 | $43.82 | 707,200 | — | — |
| 2022-10-27 | $42.95 | $42.95 | 665,200 | — | — |
| 2022-10-26 | $42.17 | $42.17 | 588,700 | — | — |
| 2022-10-25 | $43.36 | $43.36 | 730,900 | — | — |
| 2022-10-24 | $41.66 | $41.66 | 478,000 | — | — |
| 2022-10-21 | $41.56 | $41.56 | 449,100 | — | — |
| 2022-10-20 | $40.08 | $40.08 | 459,000 | — | — |
| 2022-10-19 | $40.17 | $40.17 | 600,500 | — | — |
| 2022-10-18 | $41.85 | $41.85 | 835,200 | — | — |
| 2022-10-17 | $41.50 | $41.50 | 855,000 | — | — |
| 2022-10-14 | $39.38 | $39.38 | 404,200 | — | — |
| 2022-10-13 | $39.81 | $39.81 | 444,900 | — | — |
| 2022-10-12 | $40.08 | $40.08 | 813,000 | — | — |
| 2022-10-11 | $39.74 | $39.74 | 1,707,700 | — | — |
| 2022-10-10 | $37.49 | $37.49 | 570,900 | — | — |
| 2022-10-07 | $38.27 | $38.27 | 440,100 | — | — |
| 2022-10-06 | $38.70 | $38.70 | 387,300 | — | — |
| 2022-10-05 | $39.03 | $39.03 | 459,200 | — | — |
| 2022-10-04 | $39.68 | $39.68 | 548,500 | — | — |
| 2022-10-03 | $38.59 | $38.59 | 628,900 | — | — |
| 2022-09-30 | $37.62 | $37.62 | 711,700 | — | — |
| 2022-09-29 | $37.55 | $37.55 | 381,900 | — | — |
| 2022-09-28 | $38.28 | $38.28 | 618,700 | — | — |
| 2022-09-27 | $37.50 | $37.50 | 777,600 | — | — |
| 2022-09-26 | $38.75 | $38.75 | 535,100 | — | — |
| 2022-09-23 | $38.66 | $38.66 | 792,400 | — | — |
| 2022-09-22 | $39.41 | $39.41 | 494,400 | — | — |
| 2022-09-21 | $39.82 | $39.82 | 868,800 | — | — |
| 2022-09-20 | $39.52 | $39.52 | 396,600 | — | — |
| 2022-09-19 | $39.51 | $39.51 | 520,100 | — | — |
| 2022-09-16 | $39.37 | $39.37 | 851,300 | — | — |
| 2022-09-15 | $40.40 | $40.40 | 594,800 | — | — |
| 2022-09-14 | $40.48 | $40.48 | 812,900 | — | — |
| 2022-09-13 | $38.20 | $38.20 | 449,500 | — | — |
| 2022-09-12 | $38.98 | $38.98 | 416,800 | — | — |
| 2022-09-09 | $38.88 | $38.88 | 558,900 | — | — |
| 2022-09-08 | $38.95 | $38.95 | 634,800 | — | — |
| 2022-09-07 | $39.03 | $39.03 | 641,900 | — | — |
| 2022-09-06 | $37.99 | $37.99 | 576,200 | — | — |
| 2022-09-02 | $38.32 | $38.32 | 658,200 | — | — |
| 2022-09-01 | $38.44 | $38.44 | 625,900 | — | — |
| 2022-08-31 | $38.13 | $38.13 | 925,000 | — | — |
| 2022-08-30 | $37.90 | $37.90 | 646,800 | — | — |
| 2022-08-29 | $36.92 | $36.92 | 377,300 | — | — |
| 2022-08-26 | $36.98 | $36.98 | 486,800 | — | — |
| 2022-08-25 | $38.41 | $38.41 | 526,200 | — | — |
| 2022-08-24 | $38.10 | $38.10 | 840,200 | — | — |
| 2022-08-23 | $37.47 | $37.47 | 366,600 | — | — |
| 2022-08-22 | $37.50 | $37.50 | 430,000 | — | — |
| 2022-08-19 | $37.91 | $37.91 | 451,000 | — | — |
| 2022-08-18 | $38.42 | $38.42 | 461,700 | — | — |
| 2022-08-17 | $37.61 | $37.61 | 428,500 | — | — |
| 2022-08-16 | $37.68 | $37.68 | 609,400 | — | — |
| 2022-08-15 | $37.93 | $37.93 | 828,100 | — | — |
| 2022-08-12 | $36.70 | $36.70 | 646,500 | — | — |
| 2022-08-11 | $36.41 | $36.41 | 665,300 | — | — |
| 2022-08-10 | $36.48 | $36.48 | 947,800 | — | — |
| 2022-08-09 | $36.55 | $36.55 | 831,100 | — | — |
| 2022-08-08 | $37.23 | $37.23 | 882,100 | — | — |
| 2022-08-05 | $37.45 | $37.45 | 1,064,400 | — | — |
| 2022-08-04 | $36.18 | $36.18 | 1,978,200 | — | — |
| 2022-08-03 | $33.87 | $33.87 | 590,900 | — | — |
| 2022-08-02 | $34.07 | $34.07 | 518,800 | — | — |
| 2022-08-01 | $33.89 | $33.89 | 842,600 | — | — |
| 2022-07-29 | $33.53 | $33.53 | 528,500 | — | — |
| 2022-07-28 | $33.19 | $33.19 | 473,100 | — | — |
| 2022-07-27 | $32.71 | $32.71 | 627,900 | — | — |
| 2022-07-26 | $32.34 | $32.34 | 539,600 | — | — |
| 2022-07-25 | $33.08 | $33.08 | 482,600 | — | — |
| 2022-07-22 | $32.92 | $32.92 | 674,900 | — | — |
| 2022-07-21 | $34.32 | $34.32 | 788,100 | — | — |
| 2022-07-20 | $33.32 | $33.32 | 571,900 | — | — |
| 2022-07-19 | $32.44 | $32.44 | 397,600 | — | — |
| 2022-07-18 | $31.84 | $31.84 | 386,100 | — | — |
| 2022-07-15 | $31.80 | $31.80 | 548,900 | — | — |
| 2022-07-14 | $30.82 | $30.82 | 425,700 | — | — |
| 2022-07-13 | $31.21 | $31.21 | 353,300 | — | — |
| 2022-07-12 | $31.19 | $31.19 | 414,300 | — | — |
| 2022-07-11 | $31.18 | $31.18 | 449,800 | — | — |
| 2022-07-08 | $31.60 | $31.60 | 546,200 | — | — |
| 2022-07-07 | $31.94 | $31.94 | 562,600 | — | — |
| 2022-07-06 | $32.20 | $32.20 | 727,500 | — | — |
| 2022-07-05 | $32.89 | $32.89 | 1,096,100 | — | — |
| 2022-07-01 | $30.62 | $30.62 | 869,900 | — | — |
| 2022-06-30 | $30.68 | $30.68 | 1,898,500 | — | — |
| 2022-06-29 | $28.53 | $28.53 | 388,300 | — | — |
| 2022-06-28 | $28.61 | $28.61 | 500,000 | — | — |
| 2022-06-27 | $29.02 | $29.02 | 787,300 | — | — |
| 2022-06-24 | $28.33 | $28.33 | 1,005,100 | — | — |
| 2022-06-23 | $27.20 | $27.20 | 551,900 | — | — |
| 2022-06-22 | $26.70 | $26.70 | 424,400 | — | — |
| 2022-06-21 | $26.51 | $26.51 | 378,500 | — | — |
| 2022-06-17 | $25.63 | $25.63 | 604,700 | — | — |
| 2022-06-16 | $25.50 | $25.50 | 471,800 | — | — |
| 2022-06-15 | $26.33 | $26.33 | 500,200 | — | — |
| 2022-06-14 | $25.64 | $25.64 | 586,300 | — | — |
| 2022-06-13 | $24.72 | $24.72 | 488,800 | — | — |
| 2022-06-10 | $26.60 | $26.60 | 572,200 | — | — |
| 2022-06-09 | $26.29 | $26.29 | 499,000 | — | — |
| 2022-06-08 | $26.69 | $26.69 | 450,900 | — | — |
| 2022-06-07 | $27.63 | $27.63 | 799,700 | — | — |
| 2022-06-06 | $26.29 | $26.29 | 482,900 | — | — |
| 2022-06-03 | $26.42 | $26.42 | 728,200 | — | — |
| 2022-06-02 | $27.31 | $27.31 | 682,700 | — | — |
| 2022-06-01 | $26.32 | $26.32 | 529,400 | — | — |
| 2022-05-31 | $26.62 | $26.62 | 1,164,100 | — | — |
| 2022-05-27 | $25.98 | $25.98 | 1,199,100 | — | — |
| 2022-05-26 | $24.63 | $24.63 | 1,021,300 | — | — |
| 2022-05-25 | $22.15 | $22.15 | 887,800 | — | — |
| 2022-05-24 | $21.05 | $21.05 | 834,800 | — | — |
| 2022-05-23 | $21.69 | $21.69 | 438,600 | — | — |
| 2022-05-20 | $21.25 | $21.25 | 674,700 | — | — |
| 2022-05-19 | $21.40 | $21.40 | 534,700 | — | — |
| 2022-05-18 | $21.62 | $21.62 | 712,400 | — | — |
| 2022-05-17 | $23.70 | $23.70 | 470,700 | — | — |
| 2022-05-16 | $23.12 | $23.12 | 414,300 | — | — |
| 2022-05-13 | $23.72 | $23.72 | 602,700 | — | — |
| 2022-05-12 | $22.46 | $22.46 | 382,200 | — | — |
| 2022-05-11 | $22.02 | $22.02 | 403,000 | — | — |
| 2022-05-10 | $22.40 | $22.40 | 454,600 | — | — |
| 2022-05-09 | $22.51 | $22.51 | 368,600 | — | — |
| 2022-05-06 | $22.85 | $22.85 | 325,300 | — | — |
| 2022-05-05 | $23.30 | $23.30 | 368,900 | — | — |
| 2022-05-04 | $24.53 | $24.53 | 312,300 | — | — |
| 2022-05-03 | $24.01 | $24.01 | 593,200 | — | — |
| 2022-05-02 | $24.29 | $24.29 | 354,500 | — | — |
| 2022-04-29 | $24.33 | $24.33 | 385,000 | — | — |
| 2022-04-28 | $24.61 | $24.61 | 512,100 | — | — |
| 2022-04-27 | $23.71 | $23.71 | 486,200 | — | — |
| 2022-04-26 | $23.76 | $23.76 | 364,300 | — | — |
| 2022-04-25 | $24.38 | $24.38 | 568,400 | — | — |
| 2022-04-22 | $23.52 | $23.52 | 547,600 | — | — |
| 2022-04-21 | $24.84 | $24.84 | 328,600 | — | — |
| 2022-04-20 | $25.94 | $25.94 | 250,100 | — | — |
| 2022-04-19 | $25.71 | $25.71 | 243,200 | — | — |
| 2022-04-18 | $25.26 | $25.26 | 212,600 | — | — |
| 2022-04-14 | $25.60 | $25.60 | 246,200 | — | — |
| 2022-04-13 | $25.87 | $25.87 | 245,100 | — | — |
| 2022-04-12 | $25.53 | $25.53 | 318,300 | — | — |
| 2022-04-11 | $25.70 | $25.70 | 275,200 | — | — |
| 2022-04-08 | $25.89 | $25.89 | 340,600 | — | — |
| 2022-04-07 | $25.76 | $25.76 | 418,500 | — | — |
| 2022-04-06 | $25.91 | $25.91 | 396,300 | — | — |
| 2022-04-05 | $26.10 | $26.10 | 296,300 | — | — |
| 2022-04-04 | $26.31 | $26.31 | 294,500 | — | — |
| 2022-04-01 | $26.30 | $26.30 | 515,200 | — | — |
| 2022-03-31 | $25.83 | $25.83 | 608,500 | — | — |
| 2022-03-30 | $25.81 | $25.81 | 281,400 | — | — |
| 2022-03-29 | $26.46 | $26.46 | 357,100 | — | — |
| 2022-03-28 | $25.25 | $25.25 | 490,000 | — | — |
| 2022-03-25 | $25.34 | $25.34 | 248,200 | — | — |
| 2022-03-24 | $25.55 | $25.55 | 194,800 | — | — |
| 2022-03-23 | $25.31 | $25.31 | 334,000 | — | — |
| 2022-03-22 | $25.96 | $25.96 | 285,200 | — | — |
| 2022-03-21 | $25.36 | $25.36 | 306,300 | — | — |
| 2022-03-18 | $25.92 | $25.92 | 471,500 | — | — |
| 2022-03-17 | $25.23 | $25.23 | 310,900 | — | — |
| 2022-03-16 | $25.06 | $25.06 | 381,900 | — | — |
| 2022-03-15 | $23.93 | $23.93 | 373,200 | — | — |
| 2022-03-14 | $23.19 | $23.19 | 528,200 | — | — |
| 2022-03-11 | $23.62 | $23.62 | 519,300 | — | — |
| 2022-03-10 | $23.70 | $23.70 | 482,000 | — | — |
| 2022-03-09 | $24.68 | $24.68 | 533,100 | — | — |
| 2022-03-08 | $22.79 | $22.79 | 882,800 | — | — |
| 2022-03-07 | $23.05 | $23.05 | 633,900 | — | — |
| 2022-03-04 | $25.12 | $25.12 | 420,800 | — | — |
| 2022-03-03 | $25.81 | $25.81 | 656,100 | — | — |
| 2022-03-02 | $26.20 | $26.20 | 411,900 | — | — |
| 2022-03-01 | $25.82 | $25.82 | 551,300 | — | — |
| 2022-02-28 | $26.43 | $26.43 | 332,800 | — | — |
| 2022-02-25 | $26.59 | $26.59 | 373,600 | — | — |
| 2022-02-24 | $25.96 | $25.96 | 582,900 | — | — |
| 2022-02-23 | $25.80 | $25.80 | 307,900 | — | — |
| 2022-02-22 | $26.23 | $26.23 | 498,700 | — | — |
| 2022-02-18 | $26.64 | $26.64 | 364,000 | — | — |
| 2022-02-17 | $26.62 | $26.62 | 402,100 | — | — |
| 2022-02-16 | $27.51 | $27.51 | 330,500 | — | — |
| 2022-02-15 | $27.33 | $27.33 | 397,800 | — | — |
| 2022-02-14 | $26.93 | $26.93 | 413,000 | — | — |
| 2022-02-11 | $27.06 | $27.06 | 498,200 | — | — |
| 2022-02-10 | $27.84 | $27.84 | 550,300 | — | — |
| 2022-02-09 | $28.82 | $28.82 | 614,700 | — | — |
| 2022-02-08 | $28.41 | $28.41 | 442,000 | — | — |
| 2022-02-07 | $28.19 | $28.19 | 414,700 | — | — |
| 2022-02-04 | $28.54 | $28.54 | 1,013,600 | — | — |
| 2022-02-03 | $28.52 | $28.52 | 1,525,700 | — | — |
| 2022-02-02 | $29.57 | $29.57 | 740,300 | — | — |
| 2022-02-01 | $29.78 | $29.78 | 598,100 | — | — |
| 2022-01-31 | $29.56 | $29.56 | 516,800 | — | — |
| 2022-01-28 | $28.11 | $28.11 | 424,400 | — | — |
| 2022-01-27 | $27.63 | $27.63 | 452,700 | — | — |
| 2022-01-26 | $27.42 | $27.42 | 716,400 | — | — |
| 2022-01-25 | $27.66 | $27.66 | 752,400 | — | — |
| 2022-01-24 | $27.96 | $27.96 | 667,100 | — | — |
| 2022-01-21 | $27.09 | $27.09 | 422,000 | — | — |
| 2022-01-20 | $27.33 | $27.33 | 337,900 | — | — |
| 2022-01-19 | $27.57 | $27.57 | 267,800 | — | — |
| 2022-01-18 | $28.10 | $28.10 | 568,300 | — | — |
| 2022-01-14 | $29.70 | $29.70 | 295,700 | — | — |
| 2022-01-13 | $30.16 | $30.16 | 321,800 | — | — |
| 2022-01-12 | $30.54 | $30.54 | 349,100 | — | — |
| 2022-01-11 | $30.42 | $30.42 | 323,400 | — | — |
| 2022-01-10 | $30.35 | $30.35 | 879,100 | — | — |
| 2022-01-07 | $31.07 | $31.07 | 394,500 | — | — |
| 2022-01-06 | $31.47 | $31.47 | 232,000 | — | — |
| 2022-01-05 | $31.57 | $31.57 | 287,800 | — | — |
| 2022-01-04 | $32.51 | $32.51 | 260,700 | — | — |
| 2022-01-03 | $33.17 | $33.17 | 556,800 | — | — |