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
- 2016-10-28 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 | $42.46 | $47.79 | 326,700 | — | — |
| 2022-12-29 | $43.19 | $48.62 | 238,800 | — | — |
| 2022-12-28 | $42.40 | $47.73 | 237,400 | — | — |
| 2022-12-27 | $43.14 | $48.56 | 176,600 | — | — |
| 2022-12-23 | $43.28 | $48.72 | 153,400 | — | — |
| 2022-12-22 | $43.39 | $48.84 | 282,500 | — | — |
| 2022-12-21 | $43.61 | $49.09 | 260,000 | — | — |
| 2022-12-20 | $42.52 | $47.86 | 230,300 | — | — |
| 2022-12-19 | $43.18 | $48.60 | 356,000 | — | — |
| 2022-12-16 | $44.10 | $49.64 | 384,500 | — | — |
| 2022-12-15 | $45.18 | $50.86 | 261,900 | — | — |
| 2022-12-14 | $45.68 | $51.42 | 364,500 | — | — |
| 2022-12-13 | $47.35 | $53.30 | 843,100 | — | — |
| 2022-12-12 | $47.47 | $53.43 | 374,800 | — | — |
| 2022-12-09 | $47.85 | $53.86 | 228,200 | — | — |
| 2022-12-08 | $48.40 | $54.48 | 252,400 | — | — |
| 2022-12-07 | $47.74 | $53.74 | 297,800 | — | — |
| 2022-12-06 | $46.53 | $52.37 | 308,500 | — | — |
| 2022-12-05 | $46.37 | $52.19 | 249,700 | — | — |
| 2022-12-02 | $46.88 | $52.77 | 261,600 | — | — |
| 2022-12-01 | $46.36 | $52.18 | 232,600 | — | — |
| 2022-11-30 | $45.45 | $50.96 | 385,400 | — | — |
| 2022-11-29 | $44.48 | $49.87 | 208,400 | — | — |
| 2022-11-28 | $44.19 | $49.54 | 195,100 | — | — |
| 2022-11-25 | $44.09 | $49.43 | 110,900 | — | — |
| 2022-11-23 | $44.60 | $50.00 | 247,400 | — | — |
| 2022-11-22 | $44.56 | $49.96 | 299,900 | — | — |
| 2022-11-21 | $44.76 | $50.18 | 288,400 | — | — |
| 2022-11-18 | $45.35 | $50.84 | 428,100 | — | — |
| 2022-11-17 | $47.04 | $52.74 | 261,500 | — | — |
| 2022-11-16 | $47.35 | $53.09 | 332,800 | — | — |
| 2022-11-15 | $48.21 | $54.05 | 257,900 | — | — |
| 2022-11-14 | $47.21 | $52.93 | 230,900 | — | — |
| 2022-11-11 | $47.46 | $53.21 | 310,500 | — | — |
| 2022-11-10 | $45.06 | $50.52 | 364,500 | — | — |
| 2022-11-09 | $43.38 | $48.64 | 256,700 | — | — |
| 2022-11-08 | $43.45 | $48.71 | 388,900 | — | — |
| 2022-11-07 | $43.60 | $48.88 | 279,900 | — | — |
| 2022-11-04 | $44.32 | $49.69 | 261,000 | — | — |
| 2022-11-03 | $43.66 | $48.95 | 348,700 | — | — |
| 2022-11-02 | $44.62 | $50.03 | 567,700 | — | — |
| 2022-11-01 | $47.64 | $53.41 | 368,900 | — | — |
| 2022-10-31 | $46.57 | $52.21 | 276,600 | — | — |
| 2022-10-28 | $46.42 | $52.04 | 206,300 | — | — |
| 2022-10-27 | $45.12 | $50.59 | 338,900 | — | — |
| 2022-10-26 | $45.20 | $50.68 | 248,300 | — | — |
| 2022-10-25 | $45.58 | $51.10 | 203,200 | — | — |
| 2022-10-24 | $44.34 | $49.71 | 147,300 | — | — |
| 2022-10-21 | $43.34 | $48.59 | 219,600 | — | — |
| 2022-10-20 | $42.42 | $47.56 | 261,400 | — | — |
| 2022-10-19 | $43.48 | $48.75 | 258,700 | — | — |
| 2022-10-18 | $43.96 | $49.29 | 486,500 | — | — |
| 2022-10-17 | $45.76 | $51.30 | 197,300 | — | — |
| 2022-10-14 | $45.34 | $50.83 | 153,600 | — | — |
| 2022-10-13 | $45.87 | $51.43 | 327,400 | — | — |
| 2022-10-12 | $45.38 | $50.88 | 186,700 | — | — |
| 2022-10-11 | $44.44 | $49.82 | 295,800 | — | — |
| 2022-10-10 | $44.07 | $49.41 | 241,500 | — | — |
| 2022-10-07 | $43.75 | $49.05 | 371,200 | — | — |
| 2022-10-06 | $45.10 | $50.56 | 225,600 | — | — |
| 2022-10-05 | $45.19 | $50.67 | 290,400 | — | — |
| 2022-10-04 | $45.50 | $51.01 | 337,400 | — | — |
| 2022-10-03 | $44.57 | $49.97 | 435,700 | — | — |
| 2022-09-30 | $43.49 | $48.76 | 476,400 | — | — |
| 2022-09-29 | $44.76 | $50.18 | 301,300 | — | — |
| 2022-09-28 | $45.96 | $51.53 | 289,700 | — | — |
| 2022-09-27 | $45.63 | $51.16 | 375,500 | — | — |
| 2022-09-26 | $44.95 | $50.40 | 300,000 | — | — |
| 2022-09-23 | $44.54 | $49.94 | 294,300 | — | — |
| 2022-09-22 | $45.64 | $51.17 | 301,700 | — | — |
| 2022-09-21 | $47.12 | $52.83 | 211,500 | — | — |
| 2022-09-20 | $48.20 | $54.04 | 207,600 | — | — |
| 2022-09-19 | $49.01 | $54.95 | 229,500 | — | — |
| 2022-09-16 | $48.03 | $53.85 | 381,900 | — | — |
| 2022-09-15 | $49.10 | $55.05 | 230,300 | — | — |
| 2022-09-14 | $49.72 | $55.74 | 259,400 | — | — |
| 2022-09-13 | $48.65 | $54.54 | 248,900 | — | — |
| 2022-09-12 | $50.34 | $56.44 | 298,300 | — | — |
| 2022-09-09 | $50.32 | $56.42 | 169,300 | — | — |
| 2022-09-08 | $49.57 | $55.58 | 265,600 | — | — |
| 2022-09-07 | $49.11 | $55.06 | 441,800 | — | — |
| 2022-09-06 | $47.29 | $53.02 | 172,300 | — | — |
| 2022-09-02 | $47.65 | $53.42 | 192,700 | — | — |
| 2022-09-01 | $48.17 | $54.01 | 236,600 | — | — |
| 2022-08-31 | $47.65 | $53.22 | 243,400 | — | — |
| 2022-08-30 | $48.70 | $54.39 | 261,800 | — | — |
| 2022-08-29 | $49.57 | $55.37 | 116,900 | — | — |
| 2022-08-26 | $49.40 | $55.18 | 182,700 | — | — |
| 2022-08-25 | $51.19 | $57.18 | 159,100 | — | — |
| 2022-08-24 | $50.01 | $55.86 | 187,000 | — | — |
| 2022-08-23 | $50.66 | $56.58 | 157,000 | — | — |
| 2022-08-22 | $51.11 | $57.09 | 204,300 | — | — |
| 2022-08-19 | $51.33 | $57.33 | 196,600 | — | — |
| 2022-08-18 | $52.50 | $58.64 | 176,900 | — | — |
| 2022-08-17 | $53.23 | $59.45 | 207,100 | — | — |
| 2022-08-16 | $53.50 | $59.76 | 210,800 | — | — |
| 2022-08-15 | $52.99 | $59.19 | 203,000 | — | — |
| 2022-08-12 | $52.80 | $58.97 | 220,700 | — | — |
| 2022-08-11 | $51.35 | $57.35 | 202,500 | — | — |
| 2022-08-10 | $50.19 | $56.06 | 253,400 | — | — |
| 2022-08-09 | $48.60 | $54.28 | 250,000 | — | — |
| 2022-08-08 | $49.62 | $55.42 | 284,200 | — | — |
| 2022-08-05 | $50.11 | $55.97 | 238,600 | — | — |
| 2022-08-04 | $50.33 | $56.21 | 573,100 | — | — |
| 2022-08-03 | $48.71 | $54.41 | 403,400 | — | — |
| 2022-08-02 | $47.25 | $52.77 | 284,400 | — | — |
| 2022-08-01 | $48.89 | $54.61 | 234,500 | — | — |
| 2022-07-29 | $48.73 | $54.43 | 269,400 | — | — |
| 2022-07-28 | $48.13 | $53.76 | 228,900 | — | — |
| 2022-07-27 | $47.20 | $52.72 | 200,900 | — | — |
| 2022-07-26 | $46.38 | $51.80 | 176,700 | — | — |
| 2022-07-25 | $47.10 | $52.61 | 286,000 | — | — |
| 2022-07-22 | $47.52 | $53.08 | 184,300 | — | — |
| 2022-07-21 | $47.09 | $52.60 | 414,500 | — | — |
| 2022-07-20 | $46.44 | $51.87 | 456,800 | — | — |
| 2022-07-19 | $46.92 | $52.41 | 478,300 | — | — |
| 2022-07-18 | $46.40 | $51.83 | 321,600 | — | — |
| 2022-07-15 | $47.03 | $52.53 | 273,700 | — | — |
| 2022-07-14 | $45.39 | $50.70 | 283,800 | — | — |
| 2022-07-13 | $45.22 | $50.51 | 177,400 | — | — |
| 2022-07-12 | $44.55 | $49.76 | 176,900 | — | — |
| 2022-07-11 | $44.41 | $49.60 | 167,400 | — | — |
| 2022-07-08 | $44.62 | $49.84 | 176,700 | — | — |
| 2022-07-07 | $44.64 | $49.86 | 291,500 | — | — |
| 2022-07-06 | $43.03 | $48.06 | 264,300 | — | — |
| 2022-07-05 | $42.34 | $47.29 | 278,200 | — | — |
| 2022-07-01 | $41.80 | $46.69 | 208,300 | — | — |
| 2022-06-30 | $41.68 | $46.55 | 269,000 | — | — |
| 2022-06-29 | $41.51 | $46.36 | 207,200 | — | — |
| 2022-06-28 | $41.40 | $46.24 | 447,400 | — | — |
| 2022-06-27 | $42.29 | $47.23 | 288,400 | — | — |
| 2022-06-24 | $41.04 | $45.84 | 420,100 | — | — |
| 2022-06-23 | $40.60 | $45.35 | 190,800 | — | — |
| 2022-06-22 | $39.37 | $43.97 | 227,900 | — | — |
| 2022-06-21 | $39.71 | $44.35 | 229,200 | — | — |
| 2022-06-17 | $39.29 | $43.88 | 410,700 | — | — |
| 2022-06-16 | $38.47 | $42.97 | 296,200 | — | — |
| 2022-06-15 | $41.34 | $46.17 | 231,200 | — | — |
| 2022-06-14 | $41.50 | $46.35 | 247,400 | — | — |
| 2022-06-13 | $40.67 | $45.43 | 393,600 | — | — |
| 2022-06-10 | $42.30 | $47.25 | 372,600 | — | — |
| 2022-06-09 | $43.63 | $48.73 | 291,200 | — | — |
| 2022-06-08 | $43.12 | $48.16 | 231,900 | — | — |
| 2022-06-07 | $42.60 | $47.58 | 229,500 | — | — |
| 2022-06-06 | $42.81 | $47.82 | 209,500 | — | — |
| 2022-06-03 | $42.39 | $47.35 | 193,800 | — | — |
| 2022-06-02 | $42.56 | $47.54 | 265,100 | — | — |
| 2022-06-01 | $41.03 | $45.63 | 229,100 | — | — |
| 2022-05-31 | $40.70 | $45.26 | 401,000 | — | — |
| 2022-05-27 | $41.22 | $45.84 | 319,700 | — | — |
| 2022-05-26 | $39.91 | $44.38 | 293,800 | — | — |
| 2022-05-25 | $38.84 | $43.19 | 337,600 | — | — |
| 2022-05-24 | $37.99 | $42.25 | 260,200 | — | — |
| 2022-05-23 | $39.47 | $43.89 | 177,400 | — | — |
| 2022-05-20 | $39.68 | $44.13 | 383,200 | — | — |
| 2022-05-19 | $39.62 | $44.06 | 248,400 | — | — |
| 2022-05-18 | $41.00 | $45.59 | 398,600 | — | — |
| 2022-05-17 | $42.97 | $47.78 | 221,000 | — | — |
| 2022-05-16 | $42.20 | $46.93 | 206,600 | — | — |
| 2022-05-13 | $42.55 | $47.32 | 270,600 | — | — |
| 2022-05-12 | $41.06 | $45.66 | 322,200 | — | — |
| 2022-05-11 | $39.89 | $44.36 | 299,600 | — | — |
| 2022-05-10 | $40.37 | $44.89 | 398,700 | — | — |
| 2022-05-09 | $40.68 | $45.24 | 336,000 | — | — |
| 2022-05-06 | $40.42 | $44.95 | 375,400 | — | — |
| 2022-05-05 | $41.47 | $46.12 | 561,900 | — | — |
| 2022-05-04 | $43.17 | $48.01 | 380,300 | — | — |
| 2022-05-03 | $43.28 | $48.13 | 893,900 | — | — |
| 2022-05-02 | $42.35 | $47.09 | 568,400 | — | — |
| 2022-04-29 | $40.74 | $45.30 | 361,800 | — | — |
| 2022-04-28 | $40.88 | $45.46 | 254,700 | — | — |
| 2022-04-27 | $40.02 | $44.50 | 186,600 | — | — |
| 2022-04-26 | $39.66 | $44.10 | 249,000 | — | — |
| 2022-04-25 | $41.52 | $46.17 | 232,100 | — | — |
| 2022-04-22 | $40.61 | $45.16 | 339,000 | — | — |
| 2022-04-21 | $42.59 | $47.36 | 168,700 | — | — |
| 2022-04-20 | $43.54 | $48.42 | 209,900 | — | — |
| 2022-04-19 | $42.91 | $47.72 | 275,700 | — | — |
| 2022-04-18 | $41.46 | $46.10 | 252,100 | — | — |
| 2022-04-14 | $41.57 | $46.23 | 213,600 | — | — |
| 2022-04-13 | $41.58 | $46.24 | 163,900 | — | — |
| 2022-04-12 | $40.83 | $45.40 | 426,700 | — | — |
| 2022-04-11 | $40.86 | $45.44 | 164,300 | — | — |
| 2022-04-08 | $41.30 | $45.93 | 229,800 | — | — |
| 2022-04-07 | $40.74 | $45.30 | 292,500 | — | — |
| 2022-04-06 | $40.90 | $45.48 | 234,000 | — | — |
| 2022-04-05 | $41.28 | $45.90 | 309,600 | — | — |
| 2022-04-04 | $42.02 | $46.73 | 441,200 | — | — |
| 2022-04-01 | $40.98 | $45.57 | 289,200 | — | — |
| 2022-03-31 | $40.26 | $44.77 | 229,100 | — | — |
| 2022-03-30 | $41.56 | $46.22 | 127,000 | — | — |
| 2022-03-29 | $42.50 | $47.26 | 367,000 | — | — |
| 2022-03-28 | $40.99 | $45.58 | 252,500 | — | — |
| 2022-03-25 | $41.37 | $46.00 | 207,700 | — | — |
| 2022-03-24 | $40.86 | $45.44 | 200,600 | — | — |
| 2022-03-23 | $41.97 | $46.67 | 222,200 | — | — |
| 2022-03-22 | $43.70 | $48.60 | 147,900 | — | — |
| 2022-03-21 | $43.82 | $48.73 | 175,300 | — | — |
| 2022-03-18 | $44.37 | $49.34 | 313,200 | — | — |
| 2022-03-17 | $43.68 | $48.57 | 159,100 | — | — |
| 2022-03-16 | $43.35 | $48.21 | 189,900 | — | — |
| 2022-03-15 | $42.14 | $46.86 | 178,900 | — | — |
| 2022-03-14 | $42.29 | $47.03 | 210,500 | — | — |
| 2022-03-11 | $42.04 | $46.75 | 246,900 | — | — |
| 2022-03-10 | $42.48 | $47.24 | 260,500 | — | — |
| 2022-03-09 | $43.56 | $48.24 | 165,300 | — | — |
| 2022-03-08 | $41.62 | $46.09 | 380,900 | — | — |
| 2022-03-07 | $41.95 | $46.46 | 668,400 | — | — |
| 2022-03-04 | $43.13 | $47.76 | 356,700 | — | — |
| 2022-03-03 | $43.84 | $48.55 | 246,200 | — | — |
| 2022-03-02 | $45.39 | $50.27 | 725,700 | — | — |
| 2022-03-01 | $43.51 | $48.18 | 508,400 | — | — |
| 2022-02-28 | $43.80 | $48.51 | 314,700 | — | — |
| 2022-02-25 | $43.73 | $48.43 | 231,800 | — | — |
| 2022-02-24 | $43.14 | $47.77 | 273,800 | — | — |
| 2022-02-23 | $41.92 | $46.42 | 281,400 | — | — |
| 2022-02-22 | $42.06 | $46.58 | 208,000 | — | — |
| 2022-02-18 | $42.37 | $46.92 | 147,000 | — | — |
| 2022-02-17 | $42.69 | $47.28 | 181,400 | — | — |
| 2022-02-16 | $43.96 | $48.68 | 219,100 | — | — |
| 2022-02-15 | $44.57 | $49.36 | 191,900 | — | — |
| 2022-02-14 | $44.19 | $48.94 | 116,000 | — | — |
| 2022-02-11 | $44.20 | $48.95 | 230,000 | — | — |
| 2022-02-10 | $45.95 | $50.89 | 301,200 | — | — |
| 2022-02-09 | $46.23 | $51.20 | 199,900 | — | — |
| 2022-02-08 | $45.66 | $50.57 | 195,900 | — | — |
| 2022-02-07 | $45.13 | $49.98 | 227,500 | — | — |
| 2022-02-04 | $45.12 | $49.97 | 293,600 | — | — |
| 2022-02-03 | $45.79 | $50.71 | 164,800 | — | — |
| 2022-02-02 | $46.41 | $51.40 | 273,000 | — | — |
| 2022-02-01 | $47.10 | $52.16 | 319,600 | — | — |
| 2022-01-31 | $46.70 | $51.72 | 286,000 | — | — |
| 2022-01-28 | $45.71 | $50.62 | 352,800 | — | — |
| 2022-01-27 | $44.41 | $49.18 | 588,100 | — | — |
| 2022-01-26 | $44.91 | $49.73 | 346,500 | — | — |
| 2022-01-25 | $46.97 | $52.02 | 467,500 | — | — |
| 2022-01-24 | $48.48 | $53.69 | 245,600 | — | — |
| 2022-01-21 | $47.10 | $52.16 | 268,900 | — | — |
| 2022-01-20 | $48.03 | $53.19 | 731,000 | — | — |
| 2022-01-19 | $48.11 | $53.28 | 180,200 | — | — |
| 2022-01-18 | $47.91 | $53.06 | 336,700 | — | — |
| 2022-01-14 | $49.28 | $54.57 | 179,800 | — | — |
| 2022-01-13 | $50.59 | $56.02 | 171,600 | — | — |
| 2022-01-12 | $51.40 | $56.92 | 183,200 | — | — |
| 2022-01-11 | $51.04 | $56.52 | 188,000 | — | — |
| 2022-01-10 | $50.13 | $55.52 | 165,600 | — | — |
| 2022-01-07 | $49.86 | $55.22 | 157,900 | — | — |
| 2022-01-06 | $50.95 | $56.42 | 143,100 | — | — |
| 2022-01-05 | $50.87 | $56.33 | 201,600 | — | — |
| 2022-01-04 | $52.41 | $58.04 | 123,700 | — | — |
| 2022-01-03 | $52.39 | $58.02 | 168,900 | — | — |