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
- 2019-08-01 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 | $47.68 | $47.68 | 179,300 | — | — |
| 2022-12-29 | $47.28 | $47.28 | 110,000 | — | — |
| 2022-12-28 | $46.95 | $46.95 | 103,700 | — | — |
| 2022-12-27 | $49.22 | $49.22 | 123,600 | — | — |
| 2022-12-23 | $51.07 | $51.07 | 102,200 | — | — |
| 2022-12-22 | $53.46 | $53.46 | 86,500 | — | — |
| 2022-12-21 | $53.09 | $53.09 | 202,700 | — | — |
| 2022-12-20 | $52.84 | $52.84 | 98,300 | — | — |
| 2022-12-19 | $53.41 | $53.41 | 252,000 | — | — |
| 2022-12-16 | $57.33 | $57.33 | 117,400 | — | — |
| 2022-12-15 | $61.32 | $61.32 | 73,900 | — | — |
| 2022-12-14 | $62.49 | $62.49 | 85,700 | — | — |
| 2022-12-13 | $63.47 | $63.47 | 78,500 | — | — |
| 2022-12-12 | $62.76 | $62.76 | 47,400 | — | — |
| 2022-12-09 | $62.53 | $62.53 | 59,900 | — | — |
| 2022-12-08 | $64.28 | $64.28 | 90,900 | — | — |
| 2022-12-07 | $63.30 | $63.30 | 85,100 | — | — |
| 2022-12-06 | $63.64 | $63.64 | 76,700 | — | — |
| 2022-12-05 | $63.94 | $63.94 | 108,200 | — | — |
| 2022-12-02 | $69.28 | $69.28 | 78,900 | — | — |
| 2022-12-01 | $69.25 | $69.25 | 140,000 | — | — |
| 2022-11-30 | $65.70 | $65.70 | 140,300 | — | — |
| 2022-11-29 | $63.81 | $63.81 | 71,200 | — | — |
| 2022-11-28 | $65.02 | $65.02 | 44,900 | — | — |
| 2022-11-25 | $65.45 | $65.45 | 25,600 | — | — |
| 2022-11-23 | $65.17 | $65.17 | 48,400 | — | — |
| 2022-11-22 | $63.46 | $63.46 | 60,900 | — | — |
| 2022-11-21 | $64.59 | $64.59 | 68,200 | — | — |
| 2022-11-18 | $63.38 | $63.38 | 110,500 | — | — |
| 2022-11-17 | $63.54 | $63.54 | 110,900 | — | — |
| 2022-11-16 | $68.31 | $68.31 | 89,400 | — | — |
| 2022-11-15 | $64.59 | $64.59 | 91,300 | — | — |
| 2022-11-14 | $65.52 | $65.52 | 200,500 | — | — |
| 2022-11-11 | $65.82 | $65.82 | 301,400 | — | — |
| 2022-11-10 | $71.59 | $71.59 | 189,100 | — | — |
| 2022-11-09 | $63.89 | $63.89 | 90,800 | — | — |
| 2022-11-08 | $65.00 | $65.00 | 148,500 | — | — |
| 2022-11-07 | $66.23 | $66.23 | 139,100 | — | — |
| 2022-11-04 | $72.23 | $72.23 | 106,600 | — | — |
| 2022-11-03 | $75.02 | $75.02 | 85,900 | — | — |
| 2022-11-02 | $73.79 | $73.79 | 61,000 | — | — |
| 2022-11-01 | $77.18 | $77.18 | 62,600 | — | — |
| 2022-10-31 | $79.03 | $79.03 | 53,800 | — | — |
| 2022-10-28 | $79.69 | $79.69 | 38,800 | — | — |
| 2022-10-27 | $78.51 | $78.51 | 52,200 | — | — |
| 2022-10-26 | $77.81 | $77.81 | 74,600 | — | — |
| 2022-10-25 | $78.93 | $78.93 | 78,100 | — | — |
| 2022-10-24 | $74.11 | $74.11 | 77,700 | — | — |
| 2022-10-21 | $75.41 | $75.41 | 55,200 | — | — |
| 2022-10-20 | $72.17 | $72.17 | 50,600 | — | — |
| 2022-10-19 | $71.63 | $71.63 | 49,300 | — | — |
| 2022-10-18 | $73.48 | $73.48 | 48,000 | — | — |
| 2022-10-17 | $72.06 | $72.06 | 47,400 | — | — |
| 2022-10-14 | $68.86 | $68.86 | 45,100 | — | — |
| 2022-10-13 | $73.81 | $73.81 | 82,200 | — | — |
| 2022-10-12 | $69.62 | $69.62 | 42,800 | — | — |
| 2022-10-11 | $72.34 | $72.34 | 39,300 | — | — |
| 2022-10-10 | $72.49 | $72.49 | 57,900 | — | — |
| 2022-10-07 | $73.68 | $73.68 | 66,100 | — | — |
| 2022-10-06 | $74.55 | $74.55 | 42,500 | — | — |
| 2022-10-05 | $73.79 | $73.79 | 48,700 | — | — |
| 2022-10-04 | $75.93 | $75.93 | 106,800 | — | — |
| 2022-10-03 | $71.35 | $71.35 | 82,400 | — | — |
| 2022-09-30 | $73.58 | $73.58 | 126,600 | — | — |
| 2022-09-29 | $73.20 | $73.20 | 55,500 | — | — |
| 2022-09-28 | $74.42 | $74.42 | 95,400 | — | — |
| 2022-09-27 | $71.47 | $71.47 | 107,400 | — | — |
| 2022-09-26 | $67.83 | $67.83 | 72,900 | — | — |
| 2022-09-23 | $64.92 | $64.92 | 89,900 | — | — |
| 2022-09-22 | $66.18 | $66.18 | 87,200 | — | — |
| 2022-09-21 | $70.86 | $70.86 | 99,200 | — | — |
| 2022-09-20 | $70.26 | $70.26 | 84,700 | — | — |
| 2022-09-19 | $70.67 | $70.67 | 110,500 | — | — |
| 2022-09-16 | $71.14 | $71.14 | 137,300 | — | — |
| 2022-09-15 | $71.84 | $71.84 | 47,200 | — | — |
| 2022-09-14 | $72.94 | $72.94 | 70,300 | — | — |
| 2022-09-13 | $72.65 | $72.65 | 90,900 | — | — |
| 2022-09-12 | $75.23 | $75.23 | 44,100 | — | — |
| 2022-09-09 | $75.39 | $75.39 | 44,900 | — | — |
| 2022-09-08 | $73.00 | $73.00 | 90,100 | — | — |
| 2022-09-07 | $74.27 | $74.27 | 141,200 | — | — |
| 2022-09-06 | $72.12 | $72.12 | 76,600 | — | — |
| 2022-09-02 | $76.02 | $76.02 | 58,400 | — | — |
| 2022-09-01 | $75.89 | $75.89 | 66,500 | — | — |
| 2022-08-31 | $74.76 | $74.76 | 63,800 | — | — |
| 2022-08-30 | $74.26 | $74.26 | 153,300 | — | — |
| 2022-08-29 | $83.02 | $83.02 | 129,200 | — | — |
| 2022-08-26 | $84.25 | $84.25 | 86,800 | — | — |
| 2022-08-25 | $84.98 | $84.98 | 59,400 | — | — |
| 2022-08-24 | $83.23 | $83.23 | 64,200 | — | — |
| 2022-08-23 | $83.11 | $83.11 | 59,600 | — | — |
| 2022-08-22 | $83.37 | $83.37 | 130,000 | — | — |
| 2022-08-19 | $84.06 | $84.06 | 85,900 | — | — |
| 2022-08-18 | $91.11 | $91.11 | 121,600 | — | — |
| 2022-08-17 | $91.64 | $91.64 | 144,000 | — | — |
| 2022-08-16 | $91.91 | $91.91 | 141,500 | — | — |
| 2022-08-15 | $95.69 | $95.69 | 72,300 | — | — |
| 2022-08-12 | $93.21 | $93.21 | 67,000 | — | — |
| 2022-08-11 | $92.76 | $92.76 | 118,100 | — | — |
| 2022-08-10 | $92.85 | $92.85 | 140,700 | — | — |
| 2022-08-09 | $89.80 | $89.80 | 89,100 | — | — |
| 2022-08-08 | $87.30 | $87.30 | 70,500 | — | — |
| 2022-08-05 | $84.88 | $84.88 | 78,000 | — | — |
| 2022-08-04 | $84.53 | $84.53 | 114,700 | — | — |
| 2022-08-03 | $86.16 | $86.16 | 77,800 | — | — |
| 2022-08-02 | $85.95 | $85.95 | 204,200 | — | — |
| 2022-08-01 | $87.51 | $87.51 | 109,700 | — | — |
| 2022-07-29 | $84.44 | $84.44 | 123,500 | — | — |
| 2022-07-28 | $79.48 | $79.48 | 105,400 | — | — |
| 2022-07-27 | $74.00 | $74.00 | 131,000 | — | — |
| 2022-07-26 | $72.20 | $72.20 | 54,700 | — | — |
| 2022-07-25 | $72.22 | $72.22 | 115,900 | — | — |
| 2022-07-22 | $74.63 | $74.63 | 69,700 | — | — |
| 2022-07-21 | $76.79 | $76.79 | 90,100 | — | — |
| 2022-07-20 | $78.19 | $78.19 | 93,700 | — | — |
| 2022-07-19 | $77.60 | $77.60 | 105,300 | — | — |
| 2022-07-18 | $77.45 | $77.45 | 77,100 | — | — |
| 2022-07-15 | $77.19 | $77.19 | 70,100 | — | — |
| 2022-07-14 | $77.34 | $77.34 | 69,100 | — | — |
| 2022-07-13 | $77.14 | $77.14 | 158,200 | — | — |
| 2022-07-12 | $73.42 | $73.42 | 169,700 | — | — |
| 2022-07-11 | $72.46 | $72.46 | 357,900 | — | — |
| 2022-07-08 | $72.29 | $72.29 | 668,600 | — | — |
| 2022-07-07 | $54.10 | $54.10 | 168,500 | — | — |
| 2022-07-06 | $50.41 | $50.41 | 120,500 | — | — |
| 2022-07-05 | $53.00 | $53.00 | 68,300 | — | — |
| 2022-07-01 | $50.36 | $50.36 | 65,000 | — | — |
| 2022-06-30 | $49.53 | $49.53 | 77,700 | — | — |
| 2022-06-29 | $47.58 | $47.58 | 50,800 | — | — |
| 2022-06-28 | $48.41 | $48.41 | 84,600 | — | — |
| 2022-06-27 | $50.07 | $50.07 | 47,600 | — | — |
| 2022-06-24 | $49.69 | $49.69 | 94,300 | — | — |
| 2022-06-23 | $46.19 | $46.19 | 68,500 | — | — |
| 2022-06-22 | $43.51 | $43.51 | 61,100 | — | — |
| 2022-06-21 | $41.95 | $41.95 | 72,300 | — | — |
| 2022-06-17 | $40.92 | $40.92 | 47,600 | — | — |
| 2022-06-16 | $38.99 | $38.99 | 73,000 | — | — |
| 2022-06-15 | $41.61 | $41.61 | 83,900 | — | — |
| 2022-06-14 | $39.65 | $39.65 | 72,400 | — | — |
| 2022-06-13 | $39.32 | $39.32 | 130,300 | — | — |
| 2022-06-10 | $40.93 | $40.93 | 31,900 | — | — |
| 2022-06-09 | $44.00 | $44.00 | 47,600 | — | — |
| 2022-06-08 | $43.87 | $43.87 | 58,500 | — | — |
| 2022-06-07 | $43.09 | $43.09 | 94,400 | — | — |
| 2022-06-06 | $41.41 | $41.41 | 69,200 | — | — |
| 2022-06-03 | $38.54 | $38.54 | 61,100 | — | — |
| 2022-06-02 | $40.14 | $40.14 | 50,300 | — | — |
| 2022-06-01 | $36.39 | $36.39 | 36,500 | — | — |
| 2022-05-31 | $37.69 | $37.69 | 41,800 | — | — |
| 2022-05-27 | $37.92 | $37.92 | 59,400 | — | — |
| 2022-05-26 | $35.59 | $35.59 | 89,900 | — | — |
| 2022-05-25 | $33.84 | $33.84 | 78,400 | — | — |
| 2022-05-24 | $32.36 | $32.36 | 71,600 | — | — |
| 2022-05-23 | $34.00 | $34.00 | 62,200 | — | — |
| 2022-05-20 | $32.10 | $32.10 | 76,100 | — | — |
| 2022-05-19 | $33.85 | $33.85 | 48,600 | — | — |
| 2022-05-18 | $32.93 | $32.93 | 68,000 | — | — |
| 2022-05-17 | $35.61 | $35.61 | 68,600 | — | — |
| 2022-05-16 | $34.03 | $34.03 | 60,300 | — | — |
| 2022-05-13 | $36.99 | $36.99 | 55,100 | — | — |
| 2022-05-12 | $35.52 | $35.52 | 114,900 | — | — |
| 2022-05-11 | $35.83 | $35.83 | 53,700 | — | — |
| 2022-05-10 | $37.83 | $37.83 | 91,900 | — | — |
| 2022-05-09 | $38.04 | $38.04 | 126,800 | — | — |
| 2022-05-06 | $41.61 | $41.61 | 55,300 | — | — |
| 2022-05-05 | $41.85 | $41.85 | 60,600 | — | — |
| 2022-05-04 | $44.18 | $44.18 | 76,500 | — | — |
| 2022-05-03 | $44.09 | $44.09 | 86,400 | — | — |
| 2022-05-02 | $48.39 | $48.39 | 99,600 | — | — |
| 2022-04-29 | $50.18 | $50.18 | 44,800 | — | — |
| 2022-04-28 | $52.39 | $52.39 | 30,600 | — | — |
| 2022-04-27 | $49.34 | $49.34 | 41,600 | — | — |
| 2022-04-26 | $47.98 | $47.98 | 69,600 | — | — |
| 2022-04-25 | $53.08 | $53.08 | 83,000 | — | — |
| 2022-04-22 | $54.03 | $54.03 | 61,100 | — | — |
| 2022-04-21 | $55.37 | $55.37 | 51,000 | — | — |
| 2022-04-20 | $57.50 | $57.50 | 47,700 | — | — |
| 2022-04-19 | $56.23 | $56.23 | 56,800 | — | — |
| 2022-04-18 | $55.88 | $55.88 | 35,300 | — | — |
| 2022-04-14 | $55.59 | $55.59 | 66,500 | — | — |
| 2022-04-13 | $53.82 | $53.82 | 37,300 | — | — |
| 2022-04-12 | $51.30 | $51.30 | 46,400 | — | — |
| 2022-04-11 | $50.72 | $50.72 | 49,900 | — | — |
| 2022-04-08 | $51.65 | $51.65 | 247,800 | — | — |
| 2022-04-07 | $58.69 | $58.69 | 82,400 | — | — |
| 2022-04-06 | $54.69 | $54.69 | 82,300 | — | — |
| 2022-04-05 | $56.67 | $56.67 | 59,800 | — | — |
| 2022-04-04 | $57.38 | $57.38 | 36,100 | — | — |
| 2022-04-01 | $55.95 | $55.95 | 54,500 | — | — |
| 2022-03-31 | $55.15 | $55.15 | 32,900 | — | — |
| 2022-03-30 | $55.11 | $55.11 | 41,800 | — | — |
| 2022-03-29 | $57.23 | $57.23 | 59,200 | — | — |
| 2022-03-28 | $54.25 | $54.25 | 35,400 | — | — |
| 2022-03-25 | $51.79 | $51.79 | 29,400 | — | — |
| 2022-03-24 | $54.23 | $54.23 | 39,200 | — | — |
| 2022-03-23 | $51.36 | $51.36 | 33,400 | — | — |
| 2022-03-22 | $53.89 | $53.89 | 28,200 | — | — |
| 2022-03-21 | $52.16 | $52.16 | 39,200 | — | — |
| 2022-03-18 | $54.74 | $54.74 | 95,400 | — | — |
| 2022-03-17 | $52.53 | $52.53 | 47,300 | — | — |
| 2022-03-16 | $52.24 | $52.24 | 55,200 | — | — |
| 2022-03-15 | $48.98 | $48.98 | 53,400 | — | — |
| 2022-03-14 | $46.99 | $46.99 | 40,600 | — | — |
| 2022-03-11 | $49.53 | $49.53 | 32,200 | — | — |
| 2022-03-10 | $50.40 | $50.40 | 69,300 | — | — |
| 2022-03-09 | $48.55 | $48.55 | 57,900 | — | — |
| 2022-03-08 | $45.21 | $45.21 | 83,600 | — | — |
| 2022-03-07 | $44.27 | $44.27 | 87,000 | — | — |
| 2022-03-04 | $48.80 | $48.80 | 70,400 | — | — |
| 2022-03-03 | $49.18 | $49.18 | 67,200 | — | — |
| 2022-03-02 | $52.46 | $52.46 | 40,900 | — | — |
| 2022-03-01 | $51.31 | $51.31 | 47,600 | — | — |
| 2022-02-28 | $52.70 | $52.70 | 48,000 | — | — |
| 2022-02-25 | $51.68 | $51.68 | 60,800 | — | — |
| 2022-02-24 | $51.41 | $51.41 | 80,900 | — | — |
| 2022-02-23 | $46.76 | $46.76 | 33,200 | — | — |
| 2022-02-22 | $49.78 | $49.78 | 61,400 | — | — |
| 2022-02-18 | $51.31 | $51.31 | 56,600 | — | — |
| 2022-02-17 | $52.65 | $52.65 | 64,800 | — | — |
| 2022-02-16 | $52.69 | $52.69 | 71,200 | — | — |
| 2022-02-15 | $51.20 | $51.20 | 90,500 | — | — |
| 2022-02-14 | $49.06 | $49.06 | 39,200 | — | — |
| 2022-02-11 | $49.06 | $49.06 | 131,800 | — | — |
| 2022-02-10 | $51.18 | $51.18 | 99,300 | — | — |
| 2022-02-09 | $51.25 | $51.25 | 128,200 | — | — |
| 2022-02-08 | $48.26 | $48.26 | 39,600 | — | — |
| 2022-02-07 | $46.72 | $46.72 | 69,200 | — | — |
| 2022-02-04 | $45.43 | $45.43 | 55,100 | — | — |
| 2022-02-03 | $43.22 | $43.22 | 66,100 | — | — |
| 2022-02-02 | $43.95 | $43.95 | 61,200 | — | — |
| 2022-02-01 | $45.87 | $45.87 | 100,400 | — | — |
| 2022-01-31 | $46.15 | $46.15 | 161,400 | — | — |
| 2022-01-28 | $42.86 | $42.86 | 207,400 | — | — |
| 2022-01-27 | $40.13 | $40.13 | 165,200 | — | — |
| 2022-01-26 | $42.51 | $42.51 | 98,800 | — | — |
| 2022-01-25 | $43.78 | $43.78 | 85,900 | — | — |
| 2022-01-24 | $45.16 | $45.16 | 196,600 | — | — |
| 2022-01-21 | $45.84 | $45.84 | 195,200 | — | — |
| 2022-01-20 | $46.95 | $46.95 | 135,600 | — | — |
| 2022-01-19 | $49.84 | $49.84 | 66,200 | — | — |
| 2022-01-18 | $50.85 | $50.85 | 75,900 | — | — |
| 2022-01-14 | $54.97 | $54.97 | 74,900 | — | — |
| 2022-01-13 | $54.63 | $54.63 | 77,100 | — | — |
| 2022-01-12 | $56.36 | $56.36 | 83,200 | — | — |
| 2022-01-11 | $58.63 | $58.63 | 144,800 | — | — |
| 2022-01-10 | $55.35 | $55.35 | 135,800 | — | — |
| 2022-01-07 | $55.68 | $55.68 | 457,400 | — | — |
| 2022-01-06 | $70.00 | $70.00 | 168,400 | — | — |
| 2022-01-05 | $71.78 | $71.78 | 107,500 | — | — |
| 2022-01-04 | $76.36 | $76.36 | 79,000 | — | — |
| 2022-01-03 | $79.29 | $79.29 | 86,100 | — | — |