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
- 2020-06-05 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 | $49.92 | $49.92 | 331,900 | — | — |
| 2022-12-29 | $49.69 | $49.69 | 302,700 | — | — |
| 2022-12-28 | $48.05 | $48.05 | 1,181,800 | — | — |
| 2022-12-27 | $48.69 | $48.69 | 451,200 | — | — |
| 2022-12-23 | $49.82 | $49.82 | 400,900 | — | — |
| 2022-12-22 | $50.36 | $50.36 | 368,300 | — | — |
| 2022-12-21 | $50.52 | $50.52 | 383,000 | — | — |
| 2022-12-20 | $50.46 | $50.46 | 430,800 | — | — |
| 2022-12-19 | $49.25 | $49.25 | 447,200 | — | — |
| 2022-12-16 | $50.95 | $50.95 | 988,300 | — | — |
| 2022-12-15 | $51.84 | $51.84 | 360,200 | — | — |
| 2022-12-14 | $51.88 | $51.88 | 981,100 | — | — |
| 2022-12-13 | $50.13 | $50.13 | 612,000 | — | — |
| 2022-12-12 | $52.05 | $52.05 | 1,441,700 | — | — |
| 2022-12-09 | $53.55 | $53.55 | 670,200 | — | — |
| 2022-12-08 | $55.46 | $55.46 | 1,012,200 | — | — |
| 2022-12-07 | $54.90 | $54.90 | 1,100,100 | — | — |
| 2022-12-06 | $53.96 | $53.96 | 747,500 | — | — |
| 2022-12-05 | $50.99 | $50.99 | 535,900 | — | — |
| 2022-12-02 | $50.92 | $50.92 | 350,500 | — | — |
| 2022-12-01 | $49.77 | $49.77 | 329,100 | — | — |
| 2022-11-30 | $51.51 | $51.51 | 741,700 | — | — |
| 2022-11-29 | $48.51 | $48.51 | 412,800 | — | — |
| 2022-11-28 | $48.15 | $48.15 | 552,200 | — | — |
| 2022-11-25 | $48.11 | $48.11 | 277,100 | — | — |
| 2022-11-23 | $48.65 | $48.65 | 652,300 | — | — |
| 2022-11-22 | $48.77 | $48.77 | 988,400 | — | — |
| 2022-11-21 | $51.01 | $51.01 | 660,500 | — | — |
| 2022-11-18 | $52.11 | $52.11 | 463,300 | — | — |
| 2022-11-17 | $51.10 | $51.10 | 638,200 | — | — |
| 2022-11-16 | $51.65 | $51.65 | 586,100 | — | — |
| 2022-11-15 | $52.50 | $52.50 | 540,500 | — | — |
| 2022-11-14 | $52.30 | $52.30 | 554,500 | — | — |
| 2022-11-11 | $52.50 | $52.50 | 933,800 | — | — |
| 2022-11-10 | $52.00 | $52.00 | 617,300 | — | — |
| 2022-11-09 | $51.50 | $51.50 | 609,200 | — | — |
| 2022-11-08 | $51.02 | $51.02 | 375,200 | — | — |
| 2022-11-07 | $50.56 | $50.56 | 949,400 | — | — |
| 2022-11-04 | $51.37 | $51.37 | 680,000 | — | — |
| 2022-11-03 | $51.36 | $51.36 | 545,700 | — | — |
| 2022-11-02 | $50.53 | $50.53 | 969,100 | — | — |
| 2022-11-01 | $51.01 | $51.01 | 988,300 | — | — |
| 2022-10-31 | $49.82 | $49.82 | 649,200 | — | — |
| 2022-10-28 | $49.56 | $49.56 | 455,200 | — | — |
| 2022-10-27 | $47.16 | $47.16 | 361,300 | — | — |
| 2022-10-26 | $48.83 | $48.83 | 521,300 | — | — |
| 2022-10-25 | $48.50 | $48.50 | 1,437,900 | — | — |
| 2022-10-24 | $46.97 | $46.97 | 779,900 | — | — |
| 2022-10-21 | $47.63 | $47.63 | 660,600 | — | — |
| 2022-10-20 | $45.00 | $45.00 | 570,900 | — | — |
| 2022-10-19 | $45.01 | $45.01 | 811,900 | — | — |
| 2022-10-18 | $45.91 | $45.91 | 2,497,600 | — | — |
| 2022-10-17 | $40.20 | $40.20 | 598,000 | — | — |
| 2022-10-14 | $39.75 | $39.75 | 1,029,100 | — | — |
| 2022-10-13 | $38.82 | $38.82 | 732,800 | — | — |
| 2022-10-12 | $38.50 | $38.50 | 619,700 | — | — |
| 2022-10-11 | $38.80 | $38.80 | 408,500 | — | — |
| 2022-10-10 | $39.00 | $39.00 | 547,400 | — | — |
| 2022-10-07 | $40.08 | $40.08 | 613,200 | — | — |
| 2022-10-06 | $40.91 | $40.91 | 825,200 | — | — |
| 2022-10-05 | $41.01 | $41.01 | 517,000 | — | — |
| 2022-10-04 | $41.09 | $41.09 | 837,600 | — | — |
| 2022-10-03 | $40.28 | $40.28 | 810,000 | — | — |
| 2022-09-30 | $40.80 | $40.80 | 995,700 | — | — |
| 2022-09-29 | $40.11 | $40.11 | 394,300 | — | — |
| 2022-09-28 | $40.36 | $40.36 | 1,079,300 | — | — |
| 2022-09-27 | $38.35 | $38.35 | 886,100 | — | — |
| 2022-09-26 | $38.75 | $38.75 | 524,200 | — | — |
| 2022-09-23 | $38.80 | $38.80 | 959,600 | — | — |
| 2022-09-22 | $39.77 | $39.77 | 939,300 | — | — |
| 2022-09-21 | $39.94 | $39.94 | 527,000 | — | — |
| 2022-09-20 | $41.39 | $41.39 | 483,100 | — | — |
| 2022-09-19 | $42.00 | $42.00 | 760,200 | — | — |
| 2022-09-16 | $42.79 | $42.79 | 785,700 | — | — |
| 2022-09-15 | $43.50 | $43.50 | 605,400 | — | — |
| 2022-09-14 | $43.49 | $43.49 | 489,600 | — | — |
| 2022-09-13 | $43.09 | $43.09 | 878,700 | — | — |
| 2022-09-12 | $44.38 | $44.38 | 429,200 | — | — |
| 2022-09-09 | $44.51 | $44.51 | 593,200 | — | — |
| 2022-09-08 | $43.62 | $43.62 | 1,478,000 | — | — |
| 2022-09-07 | $43.88 | $43.88 | 662,700 | — | — |
| 2022-09-06 | $43.98 | $43.98 | 844,000 | — | — |
| 2022-09-02 | $46.13 | $46.13 | 457,400 | — | — |
| 2022-09-01 | $46.77 | $46.77 | 423,800 | — | — |
| 2022-08-31 | $46.49 | $46.49 | 841,400 | — | — |
| 2022-08-30 | $44.44 | $44.44 | 344,100 | — | — |
| 2022-08-29 | $45.22 | $45.22 | 440,400 | — | — |
| 2022-08-26 | $45.50 | $45.50 | 563,300 | — | — |
| 2022-08-25 | $47.29 | $47.29 | 426,100 | — | — |
| 2022-08-24 | $47.96 | $47.96 | 937,900 | — | — |
| 2022-08-23 | $46.06 | $46.06 | 709,500 | — | — |
| 2022-08-22 | $45.30 | $45.30 | 396,100 | — | — |
| 2022-08-19 | $45.43 | $45.43 | 389,200 | — | — |
| 2022-08-18 | $45.06 | $45.06 | 730,400 | — | — |
| 2022-08-17 | $45.00 | $45.00 | 672,500 | — | — |
| 2022-08-16 | $45.95 | $45.95 | 579,700 | — | — |
| 2022-08-15 | $46.72 | $46.72 | 305,700 | — | — |
| 2022-08-12 | $46.98 | $46.98 | 521,400 | — | — |
| 2022-08-11 | $46.09 | $46.09 | 856,200 | — | — |
| 2022-08-10 | $48.88 | $48.88 | 417,200 | — | — |
| 2022-08-09 | $48.51 | $48.51 | 650,400 | — | — |
| 2022-08-08 | $49.53 | $49.53 | 706,600 | — | — |
| 2022-08-05 | $49.85 | $49.85 | 662,400 | — | — |
| 2022-08-04 | $50.02 | $50.02 | 361,300 | — | — |
| 2022-08-03 | $48.12 | $48.12 | 685,900 | — | — |
| 2022-08-02 | $46.54 | $46.54 | 474,900 | — | — |
| 2022-08-01 | $45.10 | $45.10 | 856,400 | — | — |
| 2022-07-29 | $47.24 | $47.24 | 1,033,200 | — | — |
| 2022-07-28 | $48.91 | $48.91 | 687,700 | — | — |
| 2022-07-27 | $48.21 | $48.21 | 4,294,900 | — | — |
| 2022-07-26 | $43.49 | $43.49 | 2,931,400 | — | — |
| 2022-07-25 | $50.50 | $50.50 | 537,500 | — | — |
| 2022-07-22 | $49.60 | $49.60 | 463,700 | — | — |
| 2022-07-21 | $49.50 | $49.50 | 1,366,900 | — | — |
| 2022-07-20 | $48.11 | $48.11 | 1,212,100 | — | — |
| 2022-07-19 | $51.88 | $51.88 | 553,900 | — | — |
| 2022-07-18 | $50.06 | $50.06 | 758,900 | — | — |
| 2022-07-15 | $53.45 | $53.45 | 628,600 | — | — |
| 2022-07-14 | $53.66 | $53.66 | 852,600 | — | — |
| 2022-07-13 | $55.05 | $55.05 | 891,600 | — | — |
| 2022-07-12 | $55.36 | $55.36 | 511,300 | — | — |
| 2022-07-11 | $54.58 | $54.58 | 509,300 | — | — |
| 2022-07-08 | $56.05 | $56.05 | 438,200 | — | — |
| 2022-07-07 | $56.08 | $56.08 | 687,600 | — | — |
| 2022-07-06 | $56.85 | $56.85 | 560,100 | — | — |
| 2022-07-05 | $57.10 | $57.10 | 608,200 | — | — |
| 2022-07-01 | $55.84 | $55.84 | 389,500 | — | — |
| 2022-06-30 | $55.00 | $55.00 | 864,800 | — | — |
| 2022-06-29 | $54.44 | $54.44 | 532,800 | — | — |
| 2022-06-28 | $52.61 | $52.61 | 936,300 | — | — |
| 2022-06-27 | $52.54 | $52.54 | 549,000 | — | — |
| 2022-06-24 | $52.86 | $52.86 | 798,500 | — | — |
| 2022-06-23 | $51.10 | $51.10 | 733,600 | — | — |
| 2022-06-22 | $47.77 | $47.77 | 801,500 | — | — |
| 2022-06-21 | $47.58 | $47.58 | 1,074,300 | — | — |
| 2022-06-17 | $46.23 | $46.23 | 505,500 | — | — |
| 2022-06-16 | $42.96 | $42.96 | 498,100 | — | — |
| 2022-06-15 | $43.56 | $43.56 | 546,900 | — | — |
| 2022-06-14 | $44.00 | $44.00 | 619,100 | — | — |
| 2022-06-13 | $43.01 | $43.01 | 391,100 | — | — |
| 2022-06-10 | $44.51 | $44.51 | 325,300 | — | — |
| 2022-06-09 | $45.75 | $45.75 | 367,000 | — | — |
| 2022-06-08 | $49.55 | $49.55 | 649,200 | — | — |
| 2022-06-07 | $47.54 | $47.54 | 807,100 | — | — |
| 2022-06-06 | $46.00 | $46.00 | 729,700 | — | — |
| 2022-06-03 | $46.00 | $46.00 | 977,300 | — | — |
| 2022-06-02 | $43.25 | $43.25 | 781,800 | — | — |
| 2022-06-01 | $42.65 | $42.65 | 847,600 | — | — |
| 2022-05-31 | $42.29 | $42.29 | 635,900 | — | — |
| 2022-05-27 | $42.73 | $42.73 | 381,200 | — | — |
| 2022-05-26 | $39.35 | $39.35 | 285,900 | — | — |
| 2022-05-25 | $39.16 | $39.16 | 167,200 | — | — |
| 2022-05-24 | $39.03 | $39.03 | 240,400 | — | — |
| 2022-05-23 | $39.95 | $39.95 | 476,900 | — | — |
| 2022-05-20 | $42.61 | $42.61 | 438,100 | — | — |
| 2022-05-19 | $41.52 | $41.52 | 360,200 | — | — |
| 2022-05-18 | $40.68 | $40.68 | 1,105,800 | — | — |
| 2022-05-17 | $41.89 | $41.89 | 450,100 | — | — |
| 2022-05-16 | $40.63 | $40.63 | 368,700 | — | — |
| 2022-05-13 | $39.36 | $39.36 | 689,600 | — | — |
| 2022-05-12 | $35.17 | $35.17 | 527,200 | — | — |
| 2022-05-11 | $34.01 | $34.01 | 751,000 | — | — |
| 2022-05-10 | $35.17 | $35.17 | 646,900 | — | — |
| 2022-05-09 | $33.54 | $33.54 | 749,600 | — | — |
| 2022-05-06 | $36.12 | $36.12 | 453,700 | — | — |
| 2022-05-05 | $38.53 | $38.53 | 282,600 | — | — |
| 2022-05-04 | $40.38 | $40.38 | 533,400 | — | — |
| 2022-05-03 | $40.98 | $40.98 | 296,700 | — | — |
| 2022-05-02 | $41.93 | $41.93 | 437,300 | — | — |
| 2022-04-29 | $40.15 | $40.15 | 947,600 | — | — |
| 2022-04-28 | $39.65 | $39.65 | 271,500 | — | — |
| 2022-04-27 | $39.22 | $39.22 | 594,000 | — | — |
| 2022-04-26 | $37.92 | $37.92 | 359,000 | — | — |
| 2022-04-25 | $39.08 | $39.08 | 524,100 | — | — |
| 2022-04-22 | $38.75 | $38.75 | 341,500 | — | — |
| 2022-04-21 | $39.09 | $39.09 | 608,000 | — | — |
| 2022-04-20 | $40.74 | $40.74 | 1,743,200 | — | — |
| 2022-04-19 | $38.25 | $38.25 | 352,400 | — | — |
| 2022-04-18 | $38.99 | $38.99 | 788,700 | — | — |
| 2022-04-14 | $40.64 | $40.64 | 335,600 | — | — |
| 2022-04-13 | $42.38 | $42.38 | 1,278,700 | — | — |
| 2022-04-12 | $40.15 | $40.15 | 921,200 | — | — |
| 2022-04-11 | $40.68 | $40.68 | 808,600 | — | — |
| 2022-04-08 | $41.56 | $41.56 | 638,100 | — | — |
| 2022-04-07 | $40.50 | $40.50 | 1,060,500 | — | — |
| 2022-04-06 | $39.49 | $39.49 | 323,000 | — | — |
| 2022-04-05 | $38.41 | $38.41 | 1,324,800 | — | — |
| 2022-04-04 | $39.48 | $39.48 | 621,200 | — | — |
| 2022-04-01 | $39.10 | $39.10 | 757,500 | — | — |
| 2022-03-31 | $36.34 | $36.34 | 583,900 | — | — |
| 2022-03-30 | $36.95 | $36.95 | 277,000 | — | — |
| 2022-03-29 | $37.02 | $37.02 | 421,200 | — | — |
| 2022-03-28 | $35.87 | $35.87 | 608,200 | — | — |
| 2022-03-25 | $36.88 | $36.88 | 295,500 | — | — |
| 2022-03-24 | $38.85 | $38.85 | 603,200 | — | — |
| 2022-03-23 | $37.34 | $37.34 | 774,000 | — | — |
| 2022-03-22 | $38.70 | $38.70 | 1,246,000 | — | — |
| 2022-03-21 | $38.23 | $38.23 | 841,000 | — | — |
| 2022-03-18 | $38.53 | $38.53 | 1,450,000 | — | — |
| 2022-03-17 | $39.00 | $39.00 | 775,200 | — | — |
| 2022-03-16 | $39.05 | $39.05 | 2,387,500 | — | — |
| 2022-03-15 | $35.63 | $35.63 | 1,127,100 | — | — |
| 2022-03-14 | $31.02 | $31.02 | 1,449,100 | — | — |
| 2022-03-11 | $35.97 | $35.97 | 674,000 | — | — |
| 2022-03-10 | $37.00 | $37.00 | 1,304,400 | — | — |
| 2022-03-09 | $38.41 | $38.41 | 837,100 | — | — |
| 2022-03-08 | $36.55 | $36.55 | 1,307,300 | — | — |
| 2022-03-07 | $34.25 | $34.25 | 1,057,400 | — | — |
| 2022-03-04 | $35.28 | $35.28 | 707,600 | — | — |
| 2022-03-03 | $36.13 | $36.13 | 1,106,500 | — | — |
| 2022-03-02 | $37.61 | $37.61 | 1,312,100 | — | — |
| 2022-03-01 | $38.05 | $38.05 | 2,129,900 | — | — |
| 2022-02-28 | $39.59 | $39.59 | 1,638,200 | — | — |
| 2022-02-25 | $38.42 | $38.42 | 680,400 | — | — |
| 2022-02-24 | $38.46 | $38.46 | 479,400 | — | — |
| 2022-02-23 | $36.59 | $36.59 | 1,080,500 | — | — |
| 2022-02-22 | $37.12 | $37.12 | 436,000 | — | — |
| 2022-02-18 | $37.92 | $37.92 | 275,700 | — | — |
| 2022-02-17 | $38.55 | $38.55 | 440,400 | — | — |
| 2022-02-16 | $41.60 | $41.60 | 1,382,300 | — | — |
| 2022-02-15 | $40.60 | $40.60 | 1,523,100 | — | — |
| 2022-02-14 | $39.72 | $39.72 | 646,500 | — | — |
| 2022-02-11 | $40.55 | $40.55 | 397,800 | — | — |
| 2022-02-10 | $40.49 | $40.49 | 576,700 | — | — |
| 2022-02-09 | $40.50 | $40.50 | 484,800 | — | — |
| 2022-02-08 | $43.09 | $43.09 | 636,200 | — | — |
| 2022-02-07 | $42.53 | $42.53 | 515,700 | — | — |
| 2022-02-04 | $41.47 | $41.47 | 173,600 | — | — |
| 2022-02-03 | $40.94 | $40.94 | 303,600 | — | — |
| 2022-02-02 | $41.35 | $41.35 | 301,100 | — | — |
| 2022-02-01 | $42.97 | $42.97 | 354,600 | — | — |
| 2022-01-31 | $42.64 | $42.64 | 512,600 | — | — |
| 2022-01-28 | $37.46 | $37.46 | 681,900 | — | — |
| 2022-01-27 | $35.78 | $35.78 | 524,900 | — | — |
| 2022-01-26 | $38.07 | $38.07 | 440,900 | — | — |
| 2022-01-25 | $38.12 | $38.12 | 332,800 | — | — |
| 2022-01-24 | $37.91 | $37.91 | 1,090,300 | — | — |
| 2022-01-21 | $39.21 | $39.21 | 863,700 | — | — |
| 2022-01-20 | $39.19 | $39.19 | 267,500 | — | — |
| 2022-01-19 | $40.35 | $40.35 | 341,100 | — | — |
| 2022-01-18 | $41.10 | $41.10 | 853,500 | — | — |
| 2022-01-14 | $41.50 | $41.50 | 581,500 | — | — |
| 2022-01-13 | $43.24 | $43.24 | 672,000 | — | — |
| 2022-01-12 | $46.95 | $46.95 | 606,800 | — | — |
| 2022-01-11 | $45.65 | $45.65 | 428,600 | — | — |
| 2022-01-10 | $42.85 | $42.85 | 542,800 | — | — |
| 2022-01-07 | $44.66 | $44.66 | 267,600 | — | — |
| 2022-01-06 | $44.33 | $44.33 | 932,700 | — | — |
| 2022-01-05 | $44.67 | $44.67 | 719,200 | — | — |
| 2022-01-04 | $46.75 | $46.75 | 420,600 | — | — |
| 2022-01-03 | $48.18 | $48.18 | 533,700 | — | — |