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
- 2013-03-21 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 | $46.52 | $46.52 | 81,000 | — | — |
| 2022-12-29 | $46.86 | $46.86 | 127,400 | — | — |
| 2022-12-28 | $45.48 | $45.48 | 67,000 | — | — |
| 2022-12-27 | $45.02 | $45.02 | 81,400 | — | — |
| 2022-12-23 | $47.06 | $47.06 | 108,100 | — | — |
| 2022-12-22 | $47.24 | $47.24 | 120,300 | — | — |
| 2022-12-21 | $46.95 | $46.95 | 135,600 | — | — |
| 2022-12-20 | $46.76 | $46.76 | 146,800 | — | — |
| 2022-12-19 | $42.78 | $42.78 | 263,800 | — | — |
| 2022-12-16 | $45.36 | $45.36 | 394,700 | — | — |
| 2022-12-15 | $43.84 | $43.84 | 158,200 | — | — |
| 2022-12-14 | $44.49 | $44.49 | 169,600 | — | — |
| 2022-12-13 | $43.84 | $43.84 | 104,900 | — | — |
| 2022-12-12 | $42.75 | $42.75 | 116,100 | — | — |
| 2022-12-09 | $41.70 | $41.70 | 114,300 | — | — |
| 2022-12-08 | $41.96 | $41.96 | 92,700 | — | — |
| 2022-12-07 | $42.41 | $42.41 | 91,400 | — | — |
| 2022-12-06 | $42.37 | $42.37 | 121,000 | — | — |
| 2022-12-05 | $43.06 | $43.06 | 104,900 | — | — |
| 2022-12-02 | $45.24 | $45.24 | 102,100 | — | — |
| 2022-12-01 | $44.62 | $44.62 | 103,800 | — | — |
| 2022-11-30 | $43.79 | $43.79 | 186,200 | — | — |
| 2022-11-29 | $41.96 | $41.96 | 428,000 | — | — |
| 2022-11-28 | $41.13 | $41.13 | 247,300 | — | — |
| 2022-11-25 | $41.58 | $41.58 | 138,700 | — | — |
| 2022-11-23 | $45.00 | $45.00 | 283,600 | — | — |
| 2022-11-22 | $45.44 | $45.44 | 239,800 | — | — |
| 2022-11-21 | $46.40 | $46.40 | 126,200 | — | — |
| 2022-11-18 | $46.82 | $46.82 | 129,800 | — | — |
| 2022-11-17 | $45.87 | $45.87 | 91,300 | — | — |
| 2022-11-16 | $45.96 | $45.96 | 128,900 | — | — |
| 2022-11-15 | $47.22 | $47.22 | 155,700 | — | — |
| 2022-11-14 | $46.12 | $46.12 | 203,100 | — | — |
| 2022-11-11 | $45.21 | $45.21 | 122,600 | — | — |
| 2022-11-10 | $45.00 | $45.00 | 267,800 | — | — |
| 2022-11-09 | $41.44 | $41.44 | 153,900 | — | — |
| 2022-11-08 | $42.46 | $42.46 | 154,800 | — | — |
| 2022-11-07 | $42.52 | $42.52 | 161,700 | — | — |
| 2022-11-04 | $41.05 | $41.05 | 332,700 | — | — |
| 2022-11-03 | $41.79 | $41.79 | 299,600 | — | — |
| 2022-11-02 | $43.65 | $43.65 | 186,000 | — | — |
| 2022-11-01 | $45.26 | $45.26 | 128,100 | — | — |
| 2022-10-31 | $45.11 | $45.11 | 213,900 | — | — |
| 2022-10-28 | $47.40 | $47.40 | 425,400 | — | — |
| 2022-10-27 | $46.40 | $46.40 | 150,100 | — | — |
| 2022-10-26 | $45.85 | $45.85 | 178,100 | — | — |
| 2022-10-25 | $46.66 | $46.66 | 247,600 | — | — |
| 2022-10-24 | $45.46 | $45.46 | 121,700 | — | — |
| 2022-10-21 | $46.62 | $46.62 | 224,000 | — | — |
| 2022-10-20 | $46.04 | $46.04 | 131,300 | — | — |
| 2022-10-19 | $46.54 | $46.54 | 231,200 | — | — |
| 2022-10-18 | $48.87 | $48.87 | 234,200 | — | — |
| 2022-10-17 | $48.42 | $48.42 | 283,000 | — | — |
| 2022-10-14 | $46.95 | $46.95 | 122,800 | — | — |
| 2022-10-13 | $48.25 | $48.25 | 173,400 | — | — |
| 2022-10-12 | $48.19 | $48.19 | 169,900 | — | — |
| 2022-10-11 | $47.19 | $47.19 | 169,700 | — | — |
| 2022-10-10 | $48.49 | $48.49 | 166,500 | — | — |
| 2022-10-07 | $48.31 | $48.31 | 174,600 | — | — |
| 2022-10-06 | $51.37 | $51.37 | 168,800 | — | — |
| 2022-10-05 | $52.99 | $52.99 | 143,500 | — | — |
| 2022-10-04 | $53.73 | $53.73 | 152,200 | — | — |
| 2022-10-03 | $51.26 | $51.26 | 150,000 | — | — |
| 2022-09-30 | $51.87 | $51.87 | 137,400 | — | — |
| 2022-09-29 | $52.42 | $52.42 | 156,100 | — | — |
| 2022-09-28 | $54.06 | $54.06 | 214,500 | — | — |
| 2022-09-27 | $53.04 | $53.04 | 199,500 | — | — |
| 2022-09-26 | $50.01 | $50.01 | 149,200 | — | — |
| 2022-09-23 | $50.94 | $50.94 | 186,500 | — | — |
| 2022-09-22 | $52.65 | $52.65 | 164,200 | — | — |
| 2022-09-21 | $52.71 | $52.71 | 130,000 | — | — |
| 2022-09-20 | $52.83 | $52.83 | 168,600 | — | — |
| 2022-09-19 | $52.49 | $52.49 | 242,400 | — | — |
| 2022-09-16 | $55.80 | $55.80 | 671,100 | — | — |
| 2022-09-15 | $57.92 | $57.92 | 161,300 | — | — |
| 2022-09-14 | $57.47 | $57.47 | 255,500 | — | — |
| 2022-09-13 | $57.98 | $57.98 | 295,700 | — | — |
| 2022-09-12 | $63.36 | $63.36 | 161,200 | — | — |
| 2022-09-09 | $64.04 | $64.04 | 160,600 | — | — |
| 2022-09-08 | $62.81 | $62.81 | 160,600 | — | — |
| 2022-09-07 | $63.55 | $63.55 | 236,500 | — | — |
| 2022-09-06 | $61.26 | $61.26 | 160,600 | — | — |
| 2022-09-02 | $63.87 | $63.87 | 178,600 | — | — |
| 2022-09-01 | $64.55 | $64.55 | 149,900 | — | — |
| 2022-08-31 | $60.88 | $60.88 | 237,700 | — | — |
| 2022-08-30 | $59.91 | $59.91 | 483,200 | — | — |
| 2022-08-29 | $60.86 | $60.86 | 292,700 | — | — |
| 2022-08-26 | $61.98 | $61.98 | 264,200 | — | — |
| 2022-08-25 | $64.23 | $64.23 | 272,000 | — | — |
| 2022-08-24 | $67.96 | $67.96 | 149,500 | — | — |
| 2022-08-23 | $68.16 | $68.16 | 163,500 | — | — |
| 2022-08-22 | $68.26 | $68.26 | 151,600 | — | — |
| 2022-08-19 | $70.53 | $70.53 | 202,600 | — | — |
| 2022-08-18 | $70.21 | $70.21 | 143,700 | — | — |
| 2022-08-17 | $69.75 | $69.75 | 141,400 | — | — |
| 2022-08-16 | $70.00 | $70.00 | 130,000 | — | — |
| 2022-08-15 | $70.46 | $70.46 | 171,700 | — | — |
| 2022-08-12 | $67.99 | $67.99 | 194,800 | — | — |
| 2022-08-11 | $66.49 | $66.49 | 241,200 | — | — |
| 2022-08-10 | $67.89 | $67.89 | 190,900 | — | — |
| 2022-08-09 | $68.27 | $68.27 | 297,100 | — | — |
| 2022-08-08 | $71.27 | $71.27 | 294,900 | — | — |
| 2022-08-05 | $70.96 | $70.96 | 219,700 | — | — |
| 2022-08-04 | $68.09 | $68.09 | 285,900 | — | — |
| 2022-08-03 | $64.59 | $64.59 | 336,300 | — | — |
| 2022-08-02 | $60.06 | $60.06 | 192,400 | — | — |
| 2022-08-01 | $59.68 | $59.68 | 434,100 | — | — |
| 2022-07-29 | $55.15 | $55.15 | 340,400 | — | — |
| 2022-07-28 | $49.70 | $49.70 | 109,800 | — | — |
| 2022-07-27 | $49.81 | $49.81 | 213,700 | — | — |
| 2022-07-26 | $50.12 | $50.12 | 173,700 | — | — |
| 2022-07-25 | $48.95 | $48.95 | 91,700 | — | — |
| 2022-07-22 | $48.29 | $48.29 | 130,500 | — | — |
| 2022-07-21 | $49.26 | $49.26 | 93,300 | — | — |
| 2022-07-20 | $51.27 | $51.27 | 138,500 | — | — |
| 2022-07-19 | $50.97 | $50.97 | 232,200 | — | — |
| 2022-07-18 | $49.30 | $49.30 | 142,200 | — | — |
| 2022-07-15 | $51.31 | $51.31 | 134,200 | — | — |
| 2022-07-14 | $50.28 | $50.28 | 111,100 | — | — |
| 2022-07-13 | $51.66 | $51.66 | 139,900 | — | — |
| 2022-07-12 | $51.06 | $51.06 | 150,600 | — | — |
| 2022-07-11 | $49.61 | $49.61 | 173,000 | — | — |
| 2022-07-08 | $52.76 | $52.76 | 184,500 | — | — |
| 2022-07-07 | $51.89 | $51.89 | 273,200 | — | — |
| 2022-07-06 | $51.35 | $51.35 | 460,200 | — | — |
| 2022-07-05 | $52.68 | $52.68 | 411,000 | — | — |
| 2022-07-01 | $49.63 | $49.63 | 211,000 | — | — |
| 2022-06-30 | $47.27 | $47.27 | 238,800 | — | — |
| 2022-06-29 | $46.91 | $46.91 | 225,600 | — | — |
| 2022-06-28 | $44.55 | $44.55 | 430,900 | — | — |
| 2022-06-27 | $45.24 | $45.24 | 232,600 | — | — |
| 2022-06-24 | $45.01 | $45.01 | 345,600 | — | — |
| 2022-06-23 | $45.67 | $45.67 | 617,400 | — | — |
| 2022-06-22 | $41.49 | $41.49 | 374,600 | — | — |
| 2022-06-21 | $40.30 | $40.30 | 322,300 | — | — |
| 2022-06-17 | $40.75 | $40.75 | 762,400 | — | — |
| 2022-06-16 | $39.80 | $39.80 | 263,000 | — | — |
| 2022-06-15 | $40.00 | $40.00 | 329,700 | — | — |
| 2022-06-14 | $40.02 | $40.02 | 310,900 | — | — |
| 2022-06-13 | $39.70 | $39.70 | 308,100 | — | — |
| 2022-06-10 | $40.86 | $40.86 | 293,400 | — | — |
| 2022-06-09 | $43.85 | $43.85 | 202,500 | — | — |
| 2022-06-08 | $43.43 | $43.43 | 114,700 | — | — |
| 2022-06-07 | $43.49 | $43.49 | 206,400 | — | — |
| 2022-06-06 | $41.47 | $41.47 | 189,300 | — | — |
| 2022-06-03 | $43.32 | $43.32 | 231,100 | — | — |
| 2022-06-02 | $41.52 | $41.52 | 187,100 | — | — |
| 2022-06-01 | $40.22 | $40.22 | 418,300 | — | — |
| 2022-05-31 | $39.93 | $39.93 | 352,300 | — | — |
| 2022-05-27 | $39.47 | $39.47 | 277,500 | — | — |
| 2022-05-26 | $38.13 | $38.13 | 250,100 | — | — |
| 2022-05-25 | $38.72 | $38.72 | 235,100 | — | — |
| 2022-05-24 | $39.23 | $39.23 | 330,800 | — | — |
| 2022-05-23 | $42.47 | $42.47 | 312,200 | — | — |
| 2022-05-20 | $41.87 | $41.87 | 500,900 | — | — |
| 2022-05-19 | $44.01 | $44.01 | 1,399,000 | — | — |
| 2022-05-18 | $45.97 | $45.97 | 357,000 | — | — |
| 2022-05-17 | $49.03 | $49.03 | 296,500 | — | — |
| 2022-05-16 | $48.77 | $48.77 | 132,600 | — | — |
| 2022-05-13 | $49.88 | $49.88 | 272,400 | — | — |
| 2022-05-12 | $50.43 | $50.43 | 448,300 | — | — |
| 2022-05-11 | $51.50 | $51.50 | 271,900 | — | — |
| 2022-05-10 | $56.38 | $56.38 | 334,100 | — | — |
| 2022-05-09 | $52.93 | $52.93 | 341,700 | — | — |
| 2022-05-06 | $57.46 | $57.46 | 246,600 | — | — |
| 2022-05-05 | $59.58 | $59.58 | 165,200 | — | — |
| 2022-05-04 | $62.38 | $62.38 | 227,800 | — | — |
| 2022-05-03 | $62.95 | $62.95 | 119,900 | — | — |
| 2022-05-02 | $64.16 | $64.16 | 244,700 | — | — |
| 2022-04-29 | $64.40 | $64.40 | 155,200 | — | — |
| 2022-04-28 | $67.04 | $67.04 | 133,500 | — | — |
| 2022-04-27 | $66.10 | $66.10 | 107,700 | — | — |
| 2022-04-26 | $65.67 | $65.67 | 231,400 | — | — |
| 2022-04-25 | $70.00 | $70.00 | 110,500 | — | — |
| 2022-04-22 | $68.99 | $68.99 | 142,600 | — | — |
| 2022-04-21 | $70.18 | $70.18 | 170,000 | — | — |
| 2022-04-20 | $75.79 | $75.79 | 196,100 | — | — |
| 2022-04-19 | $72.70 | $72.70 | 234,600 | — | — |
| 2022-04-18 | $70.50 | $70.50 | 188,900 | — | — |
| 2022-04-14 | $74.25 | $74.25 | 276,100 | — | — |
| 2022-04-13 | $75.09 | $75.09 | 119,900 | — | — |
| 2022-04-12 | $73.91 | $73.91 | 142,400 | — | — |
| 2022-04-11 | $73.50 | $73.50 | 236,200 | — | — |
| 2022-04-08 | $74.76 | $74.76 | 245,500 | — | — |
| 2022-04-07 | $76.93 | $76.93 | 278,700 | — | — |
| 2022-04-06 | $76.06 | $76.06 | 194,700 | — | — |
| 2022-04-05 | $73.19 | $73.19 | 237,100 | — | — |
| 2022-04-04 | $73.88 | $73.88 | 237,200 | — | — |
| 2022-04-01 | $71.77 | $71.77 | 215,100 | — | — |
| 2022-03-31 | $71.18 | $71.18 | 198,200 | — | — |
| 2022-03-30 | $69.22 | $69.22 | 121,600 | — | — |
| 2022-03-29 | $70.20 | $70.20 | 167,400 | — | — |
| 2022-03-28 | $67.92 | $67.92 | 116,600 | — | — |
| 2022-03-25 | $66.92 | $66.92 | 172,500 | — | — |
| 2022-03-24 | $67.77 | $67.77 | 114,900 | — | — |
| 2022-03-23 | $66.46 | $66.46 | 130,300 | — | — |
| 2022-03-22 | $68.24 | $68.24 | 131,300 | — | — |
| 2022-03-21 | $66.46 | $66.46 | 174,700 | — | — |
| 2022-03-18 | $70.54 | $70.54 | 305,300 | — | — |
| 2022-03-17 | $68.82 | $68.82 | 163,400 | — | — |
| 2022-03-16 | $67.29 | $67.29 | 201,300 | — | — |
| 2022-03-15 | $65.62 | $65.62 | 112,400 | — | — |
| 2022-03-14 | $64.39 | $64.39 | 175,900 | — | — |
| 2022-03-11 | $65.00 | $65.00 | 152,900 | — | — |
| 2022-03-10 | $65.48 | $65.48 | 185,600 | — | — |
| 2022-03-09 | $70.23 | $70.23 | 282,900 | — | — |
| 2022-03-08 | $68.00 | $68.00 | 246,400 | — | — |
| 2022-03-07 | $67.51 | $67.51 | 345,200 | — | — |
| 2022-03-04 | $67.04 | $67.04 | 262,200 | — | — |
| 2022-03-03 | $68.22 | $68.22 | 251,000 | — | — |
| 2022-03-02 | $69.85 | $69.85 | 238,600 | — | — |
| 2022-03-01 | $69.77 | $69.77 | 350,300 | — | — |
| 2022-02-28 | $70.42 | $70.42 | 182,400 | — | — |
| 2022-02-25 | $70.44 | $70.44 | 194,000 | — | — |
| 2022-02-24 | $68.11 | $68.11 | 236,800 | — | — |
| 2022-02-23 | $65.76 | $65.76 | 438,400 | — | — |
| 2022-02-22 | $65.25 | $65.25 | 404,400 | — | — |
| 2022-02-18 | $64.39 | $64.39 | 260,100 | — | — |
| 2022-02-17 | $62.33 | $62.33 | 375,200 | — | — |
| 2022-02-16 | $60.89 | $60.89 | 112,600 | — | — |
| 2022-02-15 | $62.21 | $62.21 | 163,000 | — | — |
| 2022-02-14 | $60.96 | $60.96 | 171,600 | — | — |
| 2022-02-11 | $64.14 | $64.14 | 142,400 | — | — |
| 2022-02-10 | $64.74 | $64.74 | 218,200 | — | — |
| 2022-02-09 | $64.79 | $64.79 | 416,500 | — | — |
| 2022-02-08 | $61.18 | $61.18 | 217,000 | — | — |
| 2022-02-07 | $63.01 | $63.01 | 262,800 | — | — |
| 2022-02-04 | $61.34 | $61.34 | 295,500 | — | — |
| 2022-02-03 | $58.53 | $58.53 | 138,100 | — | — |
| 2022-02-02 | $58.66 | $58.66 | 150,200 | — | — |
| 2022-02-01 | $59.86 | $59.86 | 211,700 | — | — |
| 2022-01-31 | $59.42 | $59.42 | 182,600 | — | — |
| 2022-01-28 | $58.70 | $58.70 | 186,200 | — | — |
| 2022-01-27 | $56.06 | $56.06 | 195,900 | — | — |
| 2022-01-26 | $57.29 | $57.29 | 218,300 | — | — |
| 2022-01-25 | $58.59 | $58.59 | 199,800 | — | — |
| 2022-01-24 | $58.41 | $58.41 | 253,400 | — | — |
| 2022-01-21 | $56.49 | $56.49 | 227,000 | — | — |
| 2022-01-20 | $57.09 | $57.09 | 222,500 | — | — |
| 2022-01-19 | $58.71 | $58.71 | 286,400 | — | — |
| 2022-01-18 | $57.55 | $57.55 | 237,600 | — | — |
| 2022-01-14 | $60.00 | $60.00 | 407,800 | — | — |
| 2022-01-13 | $61.98 | $61.98 | 240,600 | — | — |
| 2022-01-12 | $69.35 | $69.35 | 183,100 | — | — |
| 2022-01-11 | $70.58 | $70.58 | 202,200 | — | — |
| 2022-01-10 | $70.65 | $70.65 | 133,900 | — | — |
| 2022-01-07 | $68.78 | $68.78 | 175,000 | — | — |
| 2022-01-06 | $72.04 | $72.04 | 150,600 | — | — |
| 2022-01-05 | $69.38 | $69.38 | 203,600 | — | — |
| 2022-01-04 | $70.16 | $70.16 | 165,900 | — | — |
| 2022-01-03 | $74.11 | $74.11 | 181,200 | — | — |