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
- 2022-03-29 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 | $46.92 | $47.09 | 195,800 | — | — |
| 2022-12-29 | $48.39 | $48.57 | 205,500 | — | — |
| 2022-12-28 | $47.85 | $47.98 | 155,700 | — | — |
| 2022-12-27 | $49.04 | $49.17 | 125,600 | — | — |
| 2022-12-23 | $49.09 | $49.22 | 195,100 | — | — |
| 2022-12-22 | $48.67 | $48.80 | 209,400 | — | — |
| 2022-12-21 | $48.84 | $48.97 | 249,700 | — | — |
| 2022-12-20 | $47.68 | $47.81 | 199,400 | — | — |
| 2022-12-19 | $47.15 | $47.28 | 237,600 | — | — |
| 2022-12-16 | $46.91 | $47.03 | 866,100 | — | — |
| 2022-12-15 | $46.94 | $47.06 | 464,100 | — | — |
| 2022-12-14 | $47.54 | $47.67 | 174,200 | — | — |
| 2022-12-13 | $47.79 | $47.92 | 249,100 | — | — |
| 2022-12-12 | $47.24 | $47.37 | 238,300 | — | — |
| 2022-12-09 | $46.57 | $46.69 | 127,800 | — | — |
| 2022-12-08 | $47.16 | $47.29 | 127,500 | — | — |
| 2022-12-07 | $46.83 | $46.95 | 234,800 | — | — |
| 2022-12-06 | $45.93 | $46.05 | 268,900 | — | — |
| 2022-12-05 | $46.74 | $46.86 | 143,000 | — | — |
| 2022-12-02 | $47.57 | $47.70 | 406,900 | — | — |
| 2022-12-01 | $47.35 | $47.48 | 420,700 | — | — |
| 2022-11-30 | $47.34 | $47.47 | 407,500 | — | — |
| 2022-11-29 | $45.50 | $45.62 | 201,500 | — | — |
| 2022-11-28 | $45.71 | $45.83 | 206,500 | — | — |
| 2022-11-25 | $46.59 | $46.71 | 92,500 | — | — |
| 2022-11-23 | $46.27 | $46.39 | 265,900 | — | — |
| 2022-11-22 | $46.56 | $46.68 | 416,800 | — | — |
| 2022-11-21 | $45.96 | $46.08 | 286,400 | — | — |
| 2022-11-18 | $45.70 | $45.82 | 652,100 | — | — |
| 2022-11-17 | $45.47 | $45.59 | 1,945,000 | — | — |
| 2022-11-16 | $45.07 | $45.19 | 2,132,500 | — | — |
| 2022-11-15 | $41.40 | $41.51 | 661,100 | — | — |
| 2022-11-14 | $40.10 | $40.21 | 576,500 | — | — |
| 2022-11-11 | $43.23 | $43.34 | 352,900 | — | — |
| 2022-11-10 | $41.60 | $41.71 | 307,600 | — | — |
| 2022-11-09 | $39.78 | $39.89 | 411,600 | — | — |
| 2022-11-08 | $40.37 | $40.48 | 285,300 | — | — |
| 2022-11-07 | $40.65 | $40.76 | 263,300 | — | — |
| 2022-11-04 | $39.39 | $39.49 | 345,700 | — | — |
| 2022-11-03 | $37.88 | $37.98 | 412,800 | — | — |
| 2022-11-02 | $36.09 | $36.19 | 201,100 | — | — |
| 2022-11-01 | $37.43 | $37.53 | 217,300 | — | — |
| 2022-10-31 | $37.30 | $37.40 | 260,300 | — | — |
| 2022-10-28 | $38.10 | $38.20 | 303,700 | — | — |
| 2022-10-27 | $36.91 | $37.01 | 307,100 | — | — |
| 2022-10-26 | $36.60 | $36.70 | 153,600 | — | — |
| 2022-10-25 | $36.78 | $36.88 | 170,200 | — | — |
| 2022-10-24 | $35.52 | $35.61 | 648,600 | — | — |
| 2022-10-21 | $35.83 | $35.93 | 202,600 | — | — |
| 2022-10-20 | $34.92 | $35.01 | 179,000 | — | — |
| 2022-10-19 | $35.40 | $35.49 | 285,300 | — | — |
| 2022-10-18 | $36.26 | $36.36 | 314,500 | — | — |
| 2022-10-17 | $34.48 | $34.57 | 265,300 | — | — |
| 2022-10-14 | $32.59 | $32.68 | 259,300 | — | — |
| 2022-10-13 | $33.37 | $33.46 | 402,800 | — | — |
| 2022-10-12 | $33.90 | $33.99 | 300,200 | — | — |
| 2022-10-11 | $33.50 | $33.59 | 364,500 | — | — |
| 2022-10-10 | $32.79 | $32.88 | 189,700 | — | — |
| 2022-10-07 | $34.30 | $34.39 | 249,200 | — | — |
| 2022-10-06 | $35.20 | $35.29 | 916,500 | — | — |
| 2022-10-05 | $36.19 | $36.29 | 554,200 | — | — |
| 2022-10-04 | $35.81 | $35.91 | 714,000 | — | — |
| 2022-10-03 | $34.21 | $34.30 | 290,400 | — | — |
| 2022-09-30 | $33.36 | $33.45 | 459,500 | — | — |
| 2022-09-29 | $33.37 | $33.46 | 523,500 | — | — |
| 2022-09-28 | $33.50 | $33.54 | 673,500 | — | — |
| 2022-09-27 | $33.19 | $33.23 | 316,800 | — | — |
| 2022-09-26 | $33.80 | $33.84 | 273,400 | — | — |
| 2022-09-23 | $34.79 | $34.83 | 432,500 | — | — |
| 2022-09-22 | $35.09 | $35.13 | 166,700 | — | — |
| 2022-09-21 | $36.85 | $36.89 | 228,600 | — | — |
| 2022-09-20 | $37.95 | $37.99 | 237,300 | — | — |
| 2022-09-19 | $38.15 | $38.19 | 386,300 | — | — |
| 2022-09-16 | $37.50 | $37.54 | 795,300 | — | — |
| 2022-09-15 | $38.38 | $38.42 | 392,200 | — | — |
| 2022-09-14 | $39.25 | $39.30 | 477,200 | — | — |
| 2022-09-13 | $39.77 | $39.82 | 213,300 | — | — |
| 2022-09-12 | $41.35 | $41.40 | 233,200 | — | — |
| 2022-09-09 | $40.90 | $40.95 | 275,800 | — | — |
| 2022-09-08 | $40.19 | $40.24 | 218,300 | — | — |
| 2022-09-07 | $39.34 | $39.39 | 293,300 | — | — |
| 2022-09-06 | $38.71 | $38.75 | 497,700 | — | — |
| 2022-09-02 | $39.91 | $39.96 | 371,000 | — | — |
| 2022-09-01 | $40.20 | $40.25 | 304,400 | — | — |
| 2022-08-31 | $41.09 | $41.14 | 302,700 | — | — |
| 2022-08-30 | $41.51 | $41.56 | 188,300 | — | — |
| 2022-08-29 | $42.36 | $42.41 | 143,200 | — | — |
| 2022-08-26 | $43.16 | $43.21 | 259,500 | — | — |
| 2022-08-25 | $44.64 | $44.69 | 184,400 | — | — |
| 2022-08-24 | $43.83 | $43.88 | 140,100 | — | — |
| 2022-08-23 | $43.48 | $43.53 | 257,100 | — | — |
| 2022-08-22 | $43.72 | $43.77 | 351,100 | — | — |
| 2022-08-19 | $45.00 | $45.05 | 275,800 | — | — |
| 2022-08-18 | $44.79 | $44.84 | 279,900 | — | — |
| 2022-08-17 | $44.04 | $44.09 | 236,800 | — | — |
| 2022-08-16 | $45.35 | $45.40 | 441,700 | — | — |
| 2022-08-15 | $45.81 | $45.86 | 152,500 | — | — |
| 2022-08-12 | $45.26 | $45.31 | 124,800 | — | — |
| 2022-08-11 | $44.80 | $44.85 | 129,000 | — | — |
| 2022-08-10 | $44.25 | $44.30 | 135,100 | — | — |
| 2022-08-09 | $42.54 | $42.59 | 387,300 | — | — |
| 2022-08-08 | $44.16 | $44.21 | 258,600 | — | — |
| 2022-08-05 | $44.60 | $44.65 | 136,700 | — | — |
| 2022-08-04 | $44.31 | $44.36 | 174,600 | — | — |
| 2022-08-03 | $44.32 | $44.37 | 172,700 | — | — |
| 2022-08-02 | $42.60 | $42.65 | 249,700 | — | — |
| 2022-08-01 | $42.16 | $42.21 | 307,200 | — | — |
| 2022-07-29 | $41.22 | $41.27 | 530,500 | — | — |
| 2022-07-28 | $41.24 | $41.29 | 391,600 | — | — |
| 2022-07-27 | $41.18 | $41.23 | 534,200 | — | — |
| 2022-07-26 | $40.51 | $40.56 | 663,900 | — | — |
| 2022-07-25 | $41.57 | $41.62 | 471,600 | — | — |
| 2022-07-22 | $42.01 | $42.06 | 183,300 | — | — |
| 2022-07-21 | $42.91 | $42.96 | 174,100 | — | — |
| 2022-07-20 | $42.50 | $42.55 | 394,900 | — | — |
| 2022-07-19 | $43.36 | $43.41 | 194,400 | — | — |
| 2022-07-18 | $40.57 | $40.62 | 351,200 | — | — |
| 2022-07-15 | $40.00 | $40.05 | 334,100 | — | — |
| 2022-07-14 | $39.71 | $39.76 | 372,100 | — | — |
| 2022-07-13 | $40.46 | $40.51 | 197,000 | — | — |
| 2022-07-12 | $40.85 | $40.90 | 331,200 | — | — |
| 2022-07-11 | $40.91 | $40.96 | 235,700 | — | — |
| 2022-07-08 | $41.66 | $41.71 | 221,700 | — | — |
| 2022-07-07 | $42.49 | $42.54 | 275,800 | — | — |
| 2022-07-06 | $41.26 | $41.31 | 932,000 | — | — |
| 2022-07-05 | $41.38 | $41.43 | 442,100 | — | — |
| 2022-07-01 | $43.82 | $43.87 | 241,800 | — | — |
| 2022-06-30 | $43.75 | $43.80 | 440,600 | — | — |
| 2022-06-29 | $43.08 | $43.08 | 289,900 | — | — |
| 2022-06-28 | $43.67 | $43.67 | 230,100 | — | — |
| 2022-06-27 | $46.37 | $46.37 | 384,600 | — | — |
| 2022-06-24 | $45.64 | $45.64 | 993,000 | — | — |
| 2022-06-23 | $43.34 | $43.34 | 539,900 | — | — |
| 2022-06-22 | $43.47 | $43.47 | 536,400 | — | — |
| 2022-06-21 | $43.67 | $43.67 | 478,400 | — | — |
| 2022-06-17 | $43.43 | $43.43 | 697,800 | — | — |
| 2022-06-16 | $44.29 | $44.29 | 683,200 | — | — |
| 2022-06-15 | $45.21 | $45.21 | 431,400 | — | — |
| 2022-06-14 | $45.01 | $45.01 | 658,500 | — | — |
| 2022-06-13 | $44.47 | $44.47 | 730,600 | — | — |
| 2022-06-10 | $45.64 | $45.64 | 277,500 | — | — |
| 2022-06-09 | $48.43 | $48.43 | 349,600 | — | — |
| 2022-06-08 | $49.40 | $49.40 | 416,600 | — | — |
| 2022-06-07 | $50.21 | $50.21 | 718,400 | — | — |
| 2022-06-06 | $51.24 | $51.24 | 547,500 | — | — |
| 2022-06-03 | $49.18 | $49.18 | 478,100 | — | — |
| 2022-06-02 | $51.42 | $51.42 | 753,000 | — | — |
| 2022-06-01 | $49.84 | $49.84 | 317,300 | — | — |
| 2022-05-31 | $50.00 | $50.00 | 526,700 | — | — |
| 2022-05-27 | $50.07 | $50.07 | 215,800 | — | — |
| 2022-05-26 | $49.45 | $49.45 | 374,300 | — | — |
| 2022-05-25 | $48.85 | $48.85 | 267,200 | — | — |
| 2022-05-24 | $48.92 | $48.92 | 437,700 | — | — |
| 2022-05-23 | $49.34 | $49.34 | 521,100 | — | — |
| 2022-05-20 | $47.50 | $47.50 | 371,200 | — | — |
| 2022-05-19 | $46.79 | $46.79 | 340,000 | — | — |
| 2022-05-18 | $48.13 | $48.13 | 164,600 | — | — |
| 2022-05-17 | $50.93 | $50.93 | 473,100 | — | — |
| 2022-05-16 | $49.87 | $49.87 | 275,700 | — | — |
| 2022-05-13 | $50.25 | $50.25 | 446,100 | — | — |
| 2022-05-12 | $47.34 | $47.34 | 306,100 | — | — |
| 2022-05-11 | $45.46 | $45.46 | 682,400 | — | — |
| 2022-05-10 | $48.00 | $48.00 | 804,300 | — | — |
| 2022-05-09 | $46.13 | $46.13 | 763,600 | — | — |
| 2022-05-06 | $48.25 | $48.25 | 307,700 | — | — |
| 2022-05-05 | $48.87 | $48.87 | 427,100 | — | — |
| 2022-05-04 | $50.95 | $50.95 | 435,400 | — | — |
| 2022-05-03 | $50.12 | $50.12 | 647,000 | — | — |
| 2022-05-02 | $48.21 | $48.21 | 354,900 | — | — |
| 2022-04-29 | $47.00 | $47.00 | 269,800 | — | — |
| 2022-04-28 | $48.97 | $48.97 | 277,800 | — | — |
| 2022-04-27 | $47.04 | $47.04 | 392,100 | — | — |
| 2022-04-26 | $48.77 | $48.77 | 367,100 | — | — |
| 2022-04-25 | $50.14 | $50.14 | 296,700 | — | — |
| 2022-04-22 | $51.50 | $51.50 | 378,600 | — | — |
| 2022-04-21 | $51.68 | $51.68 | 451,200 | — | — |
| 2022-04-20 | $53.72 | $53.72 | 258,200 | — | — |
| 2022-04-19 | $53.52 | $53.52 | 425,500 | — | — |
| 2022-04-18 | $54.15 | $54.15 | 419,500 | — | — |
| 2022-04-14 | $54.90 | $54.90 | 454,300 | — | — |
| 2022-04-13 | $55.46 | $55.46 | 1,051,700 | — | — |
| 2022-04-12 | $52.41 | $52.41 | 1,374,100 | — | — |
| 2022-04-11 | $48.73 | $48.73 | 917,700 | — | — |
| 2022-04-08 | $46.91 | $46.91 | 1,521,500 | — | — |
| 2022-04-07 | $45.76 | $45.76 | 1,540,200 | — | — |
| 2022-04-06 | $45.05 | $45.05 | 2,231,100 | — | — |
| 2022-04-05 | $44.88 | $44.88 | 2,234,700 | — | — |
| 2022-04-04 | $50.00 | $50.00 | 0 | — | — |
| 2022-04-01 | $50.00 | $50.00 | 0 | — | — |
| 2022-03-31 | $50.00 | $50.00 | 0 | — | — |
| 2022-03-30 | $50.00 | $50.00 | 0 | — | — |
| 2022-03-29 | $50.00 | $50.00 | 100 | — | — |