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
- 2021-02-05 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 | $57.07 | $57.07 | 198,100 | — | — |
| 2022-12-29 | $57.69 | $57.69 | 284,700 | — | — |
| 2022-12-28 | $56.31 | $56.31 | 117,200 | — | — |
| 2022-12-27 | $56.19 | $56.19 | 141,000 | — | — |
| 2022-12-23 | $57.80 | $57.80 | 355,200 | — | — |
| 2022-12-22 | $57.25 | $57.25 | 274,200 | — | — |
| 2022-12-21 | $57.22 | $57.22 | 257,700 | — | — |
| 2022-12-20 | $57.55 | $57.55 | 251,800 | — | — |
| 2022-12-19 | $58.01 | $58.01 | 414,600 | — | — |
| 2022-12-16 | $58.31 | $58.31 | 1,175,000 | — | — |
| 2022-12-15 | $59.42 | $59.42 | 434,100 | — | — |
| 2022-12-14 | $58.96 | $58.96 | 417,100 | — | — |
| 2022-12-13 | $58.59 | $58.59 | 581,400 | — | — |
| 2022-12-12 | $58.79 | $58.79 | 265,900 | — | — |
| 2022-12-09 | $61.08 | $61.08 | 281,800 | — | — |
| 2022-12-08 | $61.11 | $61.11 | 523,700 | — | — |
| 2022-12-07 | $63.74 | $63.74 | 319,000 | — | — |
| 2022-12-06 | $59.32 | $59.32 | 359,700 | — | — |
| 2022-12-05 | $58.07 | $58.07 | 236,800 | — | — |
| 2022-12-02 | $60.58 | $60.58 | 419,800 | — | — |
| 2022-12-01 | $59.98 | $59.98 | 562,500 | — | — |
| 2022-11-30 | $62.81 | $62.81 | 566,800 | — | — |
| 2022-11-29 | $60.47 | $60.47 | 324,200 | — | — |
| 2022-11-28 | $58.95 | $58.95 | 198,000 | — | — |
| 2022-11-25 | $61.54 | $61.54 | 109,700 | — | — |
| 2022-11-23 | $63.27 | $63.27 | 281,900 | — | — |
| 2022-11-22 | $60.76 | $60.76 | 528,800 | — | — |
| 2022-11-21 | $61.72 | $61.72 | 670,200 | — | — |
| 2022-11-18 | $64.21 | $64.21 | 224,200 | — | — |
| 2022-11-17 | $64.28 | $64.28 | 696,000 | — | — |
| 2022-11-16 | $63.07 | $63.07 | 447,100 | — | — |
| 2022-11-15 | $65.08 | $65.08 | 680,200 | — | — |
| 2022-11-14 | $63.50 | $63.50 | 939,400 | — | — |
| 2022-11-11 | $61.36 | $61.36 | 863,700 | — | — |
| 2022-11-10 | $57.50 | $57.50 | 366,900 | — | — |
| 2022-11-09 | $56.85 | $56.85 | 467,000 | — | — |
| 2022-11-08 | $55.86 | $55.86 | 226,400 | — | — |
| 2022-11-07 | $55.67 | $55.67 | 283,600 | — | — |
| 2022-11-04 | $56.97 | $56.97 | 442,800 | — | — |
| 2022-11-03 | $57.37 | $57.37 | 137,100 | — | — |
| 2022-11-02 | $56.39 | $56.39 | 335,500 | — | — |
| 2022-11-01 | $56.87 | $56.87 | 459,300 | — | — |
| 2022-10-31 | $57.14 | $57.14 | 308,200 | — | — |
| 2022-10-28 | $56.47 | $56.47 | 305,400 | — | — |
| 2022-10-27 | $56.19 | $56.19 | 306,600 | — | — |
| 2022-10-26 | $55.44 | $55.44 | 1,050,800 | — | — |
| 2022-10-25 | $58.12 | $58.12 | 894,200 | — | — |
| 2022-10-24 | $52.75 | $52.75 | 213,300 | — | — |
| 2022-10-21 | $50.65 | $50.65 | 542,500 | — | — |
| 2022-10-20 | $48.75 | $48.75 | 108,100 | — | — |
| 2022-10-19 | $48.28 | $48.28 | 744,500 | — | — |
| 2022-10-18 | $48.71 | $48.71 | 122,600 | — | — |
| 2022-10-17 | $46.95 | $46.95 | 101,600 | — | — |
| 2022-10-14 | $48.38 | $48.38 | 107,200 | — | — |
| 2022-10-13 | $48.25 | $48.25 | 612,500 | — | — |
| 2022-10-12 | $47.17 | $47.17 | 88,100 | — | — |
| 2022-10-11 | $46.37 | $46.37 | 146,600 | — | — |
| 2022-10-10 | $45.51 | $45.51 | 313,000 | — | — |
| 2022-10-07 | $47.08 | $47.08 | 186,800 | — | — |
| 2022-10-06 | $47.65 | $47.65 | 145,100 | — | — |
| 2022-10-05 | $46.19 | $46.19 | 91,600 | — | — |
| 2022-10-04 | $46.24 | $46.24 | 151,600 | — | — |
| 2022-10-03 | $46.24 | $46.24 | 155,000 | — | — |
| 2022-09-30 | $46.94 | $46.94 | 203,000 | — | — |
| 2022-09-29 | $45.84 | $45.84 | 206,600 | — | — |
| 2022-09-28 | $45.00 | $45.00 | 147,200 | — | — |
| 2022-09-27 | $44.02 | $44.02 | 128,000 | — | — |
| 2022-09-26 | $44.00 | $44.00 | 289,400 | — | — |
| 2022-09-23 | $43.50 | $43.50 | 165,800 | — | — |
| 2022-09-22 | $43.70 | $43.70 | 102,000 | — | — |
| 2022-09-21 | $43.68 | $43.68 | 149,800 | — | — |
| 2022-09-20 | $44.62 | $44.62 | 214,000 | — | — |
| 2022-09-19 | $43.32 | $43.32 | 195,400 | — | — |
| 2022-09-16 | $44.02 | $44.02 | 209,100 | — | — |
| 2022-09-15 | $45.07 | $45.07 | 418,200 | — | — |
| 2022-09-14 | $43.85 | $43.85 | 439,500 | — | — |
| 2022-09-13 | $40.38 | $40.38 | 445,100 | — | — |
| 2022-09-12 | $42.35 | $42.35 | 786,900 | — | — |
| 2022-09-09 | $44.75 | $44.75 | 2,151,000 | — | — |
| 2022-09-08 | $57.44 | $57.44 | 580,800 | — | — |
| 2022-09-07 | $49.98 | $49.98 | 525,400 | — | — |
| 2022-09-06 | $49.02 | $49.02 | 577,700 | — | — |
| 2022-09-02 | $52.00 | $52.00 | 454,600 | — | — |
| 2022-09-01 | $51.90 | $51.90 | 356,300 | — | — |
| 2022-08-31 | $52.81 | $52.81 | 354,600 | — | — |
| 2022-08-30 | $50.39 | $50.39 | 326,700 | — | — |
| 2022-08-29 | $53.10 | $53.10 | 290,100 | — | — |
| 2022-08-26 | $53.51 | $53.51 | 133,300 | — | — |
| 2022-08-25 | $54.75 | $54.75 | 136,800 | — | — |
| 2022-08-24 | $55.83 | $55.83 | 234,400 | — | — |
| 2022-08-23 | $53.97 | $53.97 | 221,700 | — | — |
| 2022-08-22 | $51.30 | $51.30 | 242,000 | — | — |
| 2022-08-19 | $52.01 | $52.01 | 314,500 | — | — |
| 2022-08-18 | $52.01 | $52.01 | 448,300 | — | — |
| 2022-08-17 | $53.25 | $53.25 | 193,700 | — | — |
| 2022-08-16 | $53.69 | $53.69 | 106,300 | — | — |
| 2022-08-15 | $54.76 | $54.76 | 311,100 | — | — |
| 2022-08-12 | $53.62 | $53.62 | 141,400 | — | — |
| 2022-08-11 | $52.56 | $52.56 | 98,100 | — | — |
| 2022-08-10 | $53.95 | $53.95 | 439,900 | — | — |
| 2022-08-09 | $51.74 | $51.74 | 100,700 | — | — |
| 2022-08-08 | $54.30 | $54.30 | 191,700 | — | — |
| 2022-08-05 | $54.40 | $54.40 | 250,000 | — | — |
| 2022-08-04 | $50.05 | $50.05 | 315,300 | — | — |
| 2022-08-03 | $46.23 | $46.23 | 248,300 | — | — |
| 2022-08-02 | $46.29 | $46.29 | 131,200 | — | — |
| 2022-08-01 | $44.73 | $44.73 | 119,500 | — | — |
| 2022-07-29 | $46.14 | $46.14 | 116,400 | — | — |
| 2022-07-28 | $44.99 | $44.99 | 67,900 | — | — |
| 2022-07-27 | $46.38 | $46.38 | 90,700 | — | — |
| 2022-07-26 | $47.38 | $47.38 | 86,700 | — | — |
| 2022-07-25 | $47.21 | $47.21 | 180,500 | — | — |
| 2022-07-22 | $46.56 | $46.56 | 135,200 | — | — |
| 2022-07-21 | $47.61 | $47.61 | 459,100 | — | — |
| 2022-07-20 | $47.07 | $47.07 | 239,600 | — | — |
| 2022-07-19 | $46.11 | $46.11 | 223,900 | — | — |
| 2022-07-18 | $44.90 | $44.90 | 242,800 | — | — |
| 2022-07-15 | $43.25 | $43.25 | 328,600 | — | — |
| 2022-07-14 | $42.60 | $42.60 | 75,900 | — | — |
| 2022-07-13 | $43.54 | $43.54 | 226,600 | — | — |
| 2022-07-12 | $43.89 | $43.89 | 195,500 | — | — |
| 2022-07-11 | $40.93 | $40.93 | 325,400 | — | — |
| 2022-07-08 | $44.65 | $44.65 | 221,100 | — | — |
| 2022-07-07 | $43.41 | $43.41 | 264,500 | — | — |
| 2022-07-06 | $41.17 | $41.17 | 1,251,300 | — | — |
| 2022-07-05 | $40.28 | $40.28 | 292,200 | — | — |
| 2022-07-01 | $37.34 | $37.34 | 115,500 | — | — |
| 2022-06-30 | $37.31 | $37.31 | 186,900 | — | — |
| 2022-06-29 | $35.90 | $35.90 | 120,200 | — | — |
| 2022-06-28 | $35.61 | $35.61 | 93,700 | — | — |
| 2022-06-27 | $35.28 | $35.28 | 209,900 | — | — |
| 2022-06-24 | $35.12 | $35.12 | 121,100 | — | — |
| 2022-06-23 | $37.72 | $37.72 | 120,100 | — | — |
| 2022-06-22 | $36.30 | $36.30 | 133,900 | — | — |
| 2022-06-21 | $35.10 | $35.10 | 297,500 | — | — |
| 2022-06-17 | $33.13 | $33.13 | 294,600 | — | — |
| 2022-06-16 | $29.74 | $29.74 | 128,100 | — | — |
| 2022-06-15 | $30.25 | $30.25 | 128,700 | — | — |
| 2022-06-14 | $27.26 | $27.26 | 156,500 | — | — |
| 2022-06-13 | $28.38 | $28.38 | 177,900 | — | — |
| 2022-06-10 | $29.42 | $29.42 | 160,500 | — | — |
| 2022-06-09 | $31.39 | $31.39 | 155,900 | — | — |
| 2022-06-08 | $34.44 | $34.44 | 130,900 | — | — |
| 2022-06-07 | $34.75 | $34.75 | 177,600 | — | — |
| 2022-06-06 | $33.27 | $33.27 | 336,400 | — | — |
| 2022-06-03 | $32.70 | $32.70 | 80,000 | — | — |
| 2022-06-02 | $30.81 | $30.81 | 105,100 | — | — |
| 2022-06-01 | $29.13 | $29.13 | 159,400 | — | — |
| 2022-05-31 | $28.35 | $28.35 | 113,800 | — | — |
| 2022-05-27 | $28.65 | $28.65 | 103,600 | — | — |
| 2022-05-26 | $27.46 | $27.46 | 111,100 | — | — |
| 2022-05-25 | $28.71 | $28.71 | 226,100 | — | — |
| 2022-05-24 | $29.53 | $29.53 | 148,100 | — | — |
| 2022-05-23 | $30.37 | $30.37 | 69,700 | — | — |
| 2022-05-20 | $30.21 | $30.21 | 46,800 | — | — |
| 2022-05-19 | $29.05 | $29.05 | 167,500 | — | — |
| 2022-05-18 | $29.15 | $29.15 | 193,900 | — | — |
| 2022-05-17 | $30.46 | $30.46 | 247,600 | — | — |
| 2022-05-16 | $29.80 | $29.80 | 166,400 | — | — |
| 2022-05-13 | $29.34 | $29.34 | 236,000 | — | — |
| 2022-05-12 | $25.83 | $25.83 | 372,200 | — | — |
| 2022-05-11 | $25.46 | $25.46 | 842,000 | — | — |
| 2022-05-10 | $29.01 | $29.01 | 513,700 | — | — |
| 2022-05-09 | $29.65 | $29.65 | 424,700 | — | — |
| 2022-05-06 | $32.20 | $32.20 | 191,000 | — | — |
| 2022-05-05 | $32.86 | $32.86 | 98,300 | — | — |
| 2022-05-04 | $34.16 | $34.16 | 106,600 | — | — |
| 2022-05-03 | $34.13 | $34.13 | 129,500 | — | — |
| 2022-05-02 | $34.40 | $34.40 | 79,900 | — | — |
| 2022-04-29 | $32.61 | $32.61 | 332,500 | — | — |
| 2022-04-28 | $33.37 | $33.37 | 106,200 | — | — |
| 2022-04-27 | $32.43 | $32.43 | 227,500 | — | — |
| 2022-04-26 | $33.89 | $33.89 | 75,600 | — | — |
| 2022-04-25 | $35.50 | $35.50 | 172,800 | — | — |
| 2022-04-22 | $36.04 | $36.04 | 60,700 | — | — |
| 2022-04-21 | $35.56 | $35.56 | 181,500 | — | — |
| 2022-04-20 | $34.93 | $34.93 | 157,800 | — | — |
| 2022-04-19 | $36.04 | $36.04 | 78,700 | — | — |
| 2022-04-18 | $34.57 | $34.57 | 93,300 | — | — |
| 2022-04-14 | $35.05 | $35.05 | 555,400 | — | — |
| 2022-04-13 | $36.37 | $36.37 | 138,900 | — | — |
| 2022-04-12 | $35.15 | $35.15 | 185,200 | — | — |
| 2022-04-11 | $33.88 | $33.88 | 291,000 | — | — |
| 2022-04-08 | $35.30 | $35.30 | 264,100 | — | — |
| 2022-04-07 | $35.49 | $35.49 | 284,700 | — | — |
| 2022-04-06 | $35.36 | $35.36 | 143,600 | — | — |
| 2022-04-05 | $35.12 | $35.12 | 327,200 | — | — |
| 2022-04-04 | $34.35 | $34.35 | 297,400 | — | — |
| 2022-04-01 | $31.05 | $31.05 | 161,100 | — | — |
| 2022-03-31 | $29.90 | $29.90 | 176,200 | — | — |
| 2022-03-30 | $29.70 | $29.70 | 177,700 | — | — |
| 2022-03-29 | $29.13 | $29.13 | 164,100 | — | — |
| 2022-03-28 | $29.32 | $29.32 | 204,400 | — | — |
| 2022-03-25 | $28.54 | $28.54 | 94,200 | — | — |
| 2022-03-24 | $28.39 | $28.39 | 165,000 | — | — |
| 2022-03-23 | $28.70 | $28.70 | 464,700 | — | — |
| 2022-03-22 | $29.73 | $29.73 | 152,100 | — | — |
| 2022-03-21 | $28.04 | $28.04 | 136,800 | — | — |
| 2022-03-18 | $28.15 | $28.15 | 125,700 | — | — |
| 2022-03-17 | $26.73 | $26.73 | 96,000 | — | — |
| 2022-03-16 | $26.91 | $26.91 | 105,200 | — | — |
| 2022-03-15 | $24.70 | $24.70 | 213,500 | — | — |
| 2022-03-14 | $24.69 | $24.69 | 269,200 | — | — |
| 2022-03-11 | $25.77 | $25.77 | 91,500 | — | — |
| 2022-03-10 | $26.00 | $26.00 | 138,900 | — | — |
| 2022-03-09 | $25.70 | $25.70 | 82,100 | — | — |
| 2022-03-08 | $24.25 | $24.25 | 99,500 | — | — |
| 2022-03-07 | $23.22 | $23.22 | 271,200 | — | — |
| 2022-03-04 | $22.40 | $22.40 | 68,900 | — | — |
| 2022-03-03 | $22.51 | $22.51 | 295,300 | — | — |
| 2022-03-02 | $22.55 | $22.55 | 61,000 | — | — |
| 2022-03-01 | $23.24 | $23.24 | 55,300 | — | — |
| 2022-02-28 | $22.10 | $22.10 | 64,000 | — | — |
| 2022-02-25 | $22.57 | $22.57 | 52,400 | — | — |
| 2022-02-24 | $22.72 | $22.72 | 63,800 | — | — |
| 2022-02-23 | $22.33 | $22.33 | 48,500 | — | — |
| 2022-02-22 | $22.96 | $22.96 | 141,100 | — | — |
| 2022-02-18 | $23.92 | $23.92 | 41,200 | — | — |
| 2022-02-17 | $23.36 | $23.36 | 33,800 | — | — |
| 2022-02-16 | $23.85 | $23.85 | 75,700 | — | — |
| 2022-02-15 | $24.66 | $24.66 | 95,400 | — | — |
| 2022-02-14 | $24.35 | $24.35 | 61,600 | — | — |
| 2022-02-11 | $24.94 | $24.94 | 75,000 | — | — |
| 2022-02-10 | $25.37 | $25.36 | 115,400 | — | — |
| 2022-02-09 | $25.75 | $25.75 | 121,100 | — | — |
| 2022-02-08 | $23.53 | $23.53 | 245,800 | — | — |
| 2022-02-07 | $25.09 | $25.09 | 117,500 | — | — |
| 2022-02-04 | $24.56 | $24.56 | 139,000 | — | — |
| 2022-02-03 | $24.44 | $24.44 | 107,100 | — | — |
| 2022-02-02 | $24.18 | $24.18 | 88,800 | — | — |
| 2022-02-01 | $24.95 | $24.95 | 106,300 | — | — |
| 2022-01-31 | $22.57 | $22.57 | 143,700 | — | — |
| 2022-01-28 | $21.25 | $21.25 | 230,100 | — | — |
| 2022-01-27 | $20.74 | $20.74 | 437,400 | — | — |
| 2022-01-26 | $23.58 | $23.58 | 514,200 | — | — |
| 2022-01-25 | $21.93 | $21.93 | 206,700 | — | — |
| 2022-01-24 | $21.63 | $21.63 | 576,800 | — | — |
| 2022-01-21 | $19.83 | $19.83 | 293,100 | — | — |
| 2022-01-20 | $18.94 | $18.94 | 169,200 | — | — |
| 2022-01-19 | $20.29 | $20.29 | 161,600 | — | — |
| 2022-01-18 | $21.09 | $21.09 | 268,700 | — | — |
| 2022-01-14 | $22.95 | $22.95 | 259,400 | — | — |
| 2022-01-13 | $24.09 | $24.09 | 241,600 | — | — |
| 2022-01-12 | $27.50 | $27.50 | 75,800 | — | — |
| 2022-01-11 | $28.67 | $28.67 | 81,700 | — | — |
| 2022-01-10 | $28.28 | $28.28 | 279,900 | — | — |
| 2022-01-07 | $28.75 | $28.75 | 214,600 | — | — |
| 2022-01-06 | $30.39 | $30.39 | 116,800 | — | — |
| 2022-01-05 | $31.72 | $31.72 | 70,200 | — | — |
| 2022-01-04 | $32.45 | $32.45 | 72,700 | — | — |
| 2022-01-03 | $34.29 | $34.29 | 26,900 | — | — |