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
- 2019-01-31 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 | $42.42 | $43.58 | 837,800 | — | — |
| 2022-12-29 | $42.05 | $43.20 | 1,195,900 | — | — |
| 2022-12-28 | $40.36 | $41.47 | 1,159,200 | — | — |
| 2022-12-27 | $41.71 | $42.86 | 1,211,600 | — | — |
| 2022-12-23 | $42.90 | $44.08 | 1,035,700 | — | — |
| 2022-12-22 | $41.97 | $43.12 | 1,960,900 | — | — |
| 2022-12-21 | $43.82 | $45.02 | 1,401,100 | — | — |
| 2022-12-20 | $42.46 | $43.63 | 1,048,100 | — | — |
| 2022-12-19 | $42.89 | $44.07 | 2,210,800 | — | — |
| 2022-12-16 | $44.15 | $45.36 | 2,671,300 | — | — |
| 2022-12-15 | $44.94 | $46.17 | 7,202,300 | — | — |
| 2022-12-14 | $48.88 | $50.22 | 2,213,700 | — | — |
| 2022-12-13 | $48.29 | $49.62 | 3,108,900 | — | — |
| 2022-12-12 | $45.20 | $46.44 | 790,400 | — | — |
| 2022-12-09 | $44.08 | $45.29 | 1,456,400 | — | — |
| 2022-12-08 | $45.42 | $46.67 | 1,109,000 | — | — |
| 2022-12-07 | $46.64 | $47.92 | 837,100 | — | — |
| 2022-12-06 | $46.06 | $47.32 | 1,357,900 | — | — |
| 2022-12-05 | $47.91 | $49.12 | 1,324,000 | — | — |
| 2022-12-02 | $51.24 | $52.54 | 650,700 | — | — |
| 2022-12-01 | $50.56 | $51.84 | 916,900 | — | — |
| 2022-11-30 | $50.90 | $52.19 | 981,000 | — | — |
| 2022-11-29 | $47.81 | $49.02 | 816,700 | — | — |
| 2022-11-28 | $48.54 | $49.77 | 634,100 | — | — |
| 2022-11-25 | $50.74 | $52.02 | 368,500 | — | — |
| 2022-11-23 | $50.50 | $51.78 | 625,500 | — | — |
| 2022-11-22 | $50.40 | $51.68 | 1,672,400 | — | — |
| 2022-11-21 | $47.27 | $48.47 | 740,300 | — | — |
| 2022-11-18 | $48.32 | $49.54 | 845,400 | — | — |
| 2022-11-17 | $47.68 | $48.89 | 1,656,500 | — | — |
| 2022-11-16 | $49.44 | $50.69 | 613,900 | — | — |
| 2022-11-15 | $49.31 | $50.56 | 1,519,300 | — | — |
| 2022-11-14 | $49.81 | $51.07 | 1,166,800 | — | — |
| 2022-11-11 | $50.60 | $51.88 | 6,622,200 | — | — |
| 2022-11-10 | $49.78 | $51.04 | 1,606,800 | — | — |
| 2022-11-09 | $49.36 | $50.61 | 2,239,800 | — | — |
| 2022-11-08 | $55.02 | $56.41 | 2,793,800 | — | — |
| 2022-11-07 | $58.69 | $60.18 | 1,384,800 | — | — |
| 2022-11-04 | $57.84 | $59.30 | 1,569,800 | — | — |
| 2022-11-03 | $55.80 | $57.21 | 1,757,700 | — | — |
| 2022-11-02 | $55.08 | $56.47 | 4,366,900 | — | — |
| 2022-11-01 | $54.50 | $55.88 | 980,200 | — | — |
| 2022-10-31 | $55.07 | $56.46 | 736,000 | — | — |
| 2022-10-28 | $54.53 | $55.91 | 596,800 | — | — |
| 2022-10-27 | $54.56 | $55.94 | 923,000 | — | — |
| 2022-10-26 | $55.32 | $56.72 | 984,400 | — | — |
| 2022-10-25 | $53.12 | $54.46 | 1,194,300 | — | — |
| 2022-10-24 | $51.23 | $52.53 | 1,660,400 | — | — |
| 2022-10-21 | $50.73 | $52.01 | 1,105,900 | — | — |
| 2022-10-20 | $49.25 | $50.50 | 1,155,800 | — | — |
| 2022-10-19 | $47.73 | $48.94 | 928,000 | — | — |
| 2022-10-18 | $45.74 | $46.90 | 568,700 | — | — |
| 2022-10-17 | $44.99 | $46.13 | 633,800 | — | — |
| 2022-10-14 | $43.01 | $44.10 | 611,300 | — | — |
| 2022-10-13 | $45.10 | $46.24 | 584,000 | — | — |
| 2022-10-12 | $43.65 | $44.76 | 606,900 | — | — |
| 2022-10-11 | $44.65 | $45.78 | 753,600 | — | — |
| 2022-10-10 | $44.76 | $45.89 | 570,900 | — | — |
| 2022-10-07 | $46.94 | $48.13 | 444,100 | — | — |
| 2022-10-06 | $47.53 | $48.73 | 946,500 | — | — |
| 2022-10-05 | $49.32 | $50.57 | 1,379,400 | — | — |
| 2022-10-04 | $48.03 | $49.25 | 1,085,100 | — | — |
| 2022-10-03 | $46.52 | $47.70 | 796,100 | — | — |
| 2022-09-30 | $43.71 | $44.82 | 651,500 | — | — |
| 2022-09-29 | $44.53 | $45.65 | 1,586,700 | — | — |
| 2022-09-28 | $44.63 | $45.76 | 945,800 | — | — |
| 2022-09-27 | $41.96 | $43.02 | 841,700 | — | — |
| 2022-09-26 | $41.22 | $42.26 | 1,033,400 | — | — |
| 2022-09-23 | $43.17 | $44.26 | 1,796,600 | — | — |
| 2022-09-22 | $47.18 | $48.37 | 794,700 | — | — |
| 2022-09-21 | $48.82 | $50.06 | 719,200 | — | — |
| 2022-09-20 | $48.89 | $50.13 | 1,202,700 | — | — |
| 2022-09-19 | $49.60 | $50.86 | 1,196,500 | — | — |
| 2022-09-16 | $49.12 | $50.36 | 2,549,100 | — | — |
| 2022-09-15 | $53.88 | $55.24 | 921,300 | — | — |
| 2022-09-14 | $55.24 | $56.64 | 1,015,500 | — | — |
| 2022-09-13 | $54.03 | $55.40 | 802,000 | — | — |
| 2022-09-12 | $55.25 | $56.65 | 861,000 | — | — |
| 2022-09-09 | $57.15 | $58.60 | 1,657,400 | — | — |
| 2022-09-08 | $58.79 | $60.28 | 934,000 | — | — |
| 2022-09-07 | $57.57 | $59.03 | 946,000 | — | — |
| 2022-09-06 | $57.18 | $58.63 | 1,027,500 | — | — |
| 2022-09-02 | $55.64 | $56.95 | 913,100 | — | — |
| 2022-09-01 | $53.95 | $55.22 | 1,460,800 | — | — |
| 2022-08-31 | $57.35 | $58.70 | 986,200 | — | — |
| 2022-08-30 | $57.54 | $58.89 | 1,341,700 | — | — |
| 2022-08-29 | $59.75 | $61.15 | 824,700 | — | — |
| 2022-08-26 | $60.04 | $61.45 | 779,800 | — | — |
| 2022-08-25 | $61.70 | $63.15 | 746,400 | — | — |
| 2022-08-24 | $61.66 | $63.11 | 992,100 | — | — |
| 2022-08-23 | $59.56 | $60.96 | 1,055,300 | — | — |
| 2022-08-22 | $57.97 | $59.33 | 1,054,000 | — | — |
| 2022-08-19 | $58.23 | $59.60 | 941,400 | — | — |
| 2022-08-18 | $60.25 | $61.66 | 1,126,700 | — | — |
| 2022-08-17 | $59.33 | $60.72 | 1,124,100 | — | — |
| 2022-08-16 | $60.03 | $61.44 | 1,752,400 | — | — |
| 2022-08-15 | $59.58 | $60.98 | 1,152,100 | — | — |
| 2022-08-12 | $59.11 | $60.50 | 939,000 | — | — |
| 2022-08-11 | $58.41 | $59.78 | 3,043,200 | — | — |
| 2022-08-10 | $56.23 | $57.55 | 818,000 | — | — |
| 2022-08-09 | $54.92 | $56.21 | 1,120,200 | — | — |
| 2022-08-08 | $52.81 | $54.05 | 2,742,200 | — | — |
| 2022-08-05 | $50.61 | $51.80 | 1,322,800 | — | — |
| 2022-08-04 | $49.23 | $50.39 | 1,601,500 | — | — |
| 2022-08-03 | $49.76 | $50.93 | 890,000 | — | — |
| 2022-08-02 | $50.10 | $51.28 | 704,000 | — | — |
| 2022-08-01 | $49.44 | $50.60 | 585,400 | — | — |
| 2022-07-29 | $48.97 | $50.12 | 915,900 | — | — |
| 2022-07-28 | $47.89 | $49.01 | 628,100 | — | — |
| 2022-07-27 | $46.39 | $47.48 | 453,200 | — | — |
| 2022-07-26 | $45.31 | $46.37 | 735,700 | — | — |
| 2022-07-25 | $45.08 | $46.14 | 612,900 | — | — |
| 2022-07-22 | $42.98 | $43.99 | 681,300 | — | — |
| 2022-07-21 | $43.54 | $44.56 | 571,300 | — | — |
| 2022-07-20 | $43.33 | $44.35 | 631,000 | — | — |
| 2022-07-19 | $42.26 | $43.25 | 562,300 | — | — |
| 2022-07-18 | $42.41 | $43.41 | 644,200 | — | — |
| 2022-07-15 | $39.84 | $40.78 | 465,500 | — | — |
| 2022-07-14 | $39.19 | $40.11 | 759,800 | — | — |
| 2022-07-13 | $41.05 | $42.01 | 466,500 | — | — |
| 2022-07-12 | $39.34 | $40.26 | 666,600 | — | — |
| 2022-07-11 | $40.72 | $41.68 | 471,400 | — | — |
| 2022-07-08 | $41.74 | $42.72 | 764,700 | — | — |
| 2022-07-07 | $39.86 | $40.80 | 1,141,400 | — | — |
| 2022-07-06 | $36.70 | $37.56 | 1,613,200 | — | — |
| 2022-07-05 | $39.99 | $40.93 | 1,431,500 | — | — |
| 2022-07-01 | $39.61 | $40.54 | 688,000 | — | — |
| 2022-06-30 | $39.57 | $40.50 | 418,900 | — | — |
| 2022-06-29 | $39.40 | $40.32 | 870,000 | — | — |
| 2022-06-28 | $40.43 | $41.38 | 499,500 | — | — |
| 2022-06-27 | $41.02 | $41.98 | 589,400 | — | — |
| 2022-06-24 | $39.27 | $40.19 | 2,476,700 | — | — |
| 2022-06-23 | $38.66 | $39.57 | 1,037,800 | — | — |
| 2022-06-22 | $39.62 | $40.55 | 1,293,700 | — | — |
| 2022-06-21 | $41.61 | $42.59 | 1,017,300 | — | — |
| 2022-06-17 | $40.21 | $41.15 | 1,973,400 | — | — |
| 2022-06-16 | $39.64 | $40.57 | 1,856,500 | — | — |
| 2022-06-15 | $41.85 | $42.83 | 1,412,600 | — | — |
| 2022-06-14 | $41.54 | $42.52 | 1,066,800 | — | — |
| 2022-06-13 | $40.48 | $41.43 | 1,567,400 | — | — |
| 2022-06-10 | $43.32 | $44.23 | 1,856,000 | — | — |
| 2022-06-09 | $44.84 | $45.79 | 2,180,200 | — | — |
| 2022-06-08 | $50.40 | $51.46 | 1,482,200 | — | — |
| 2022-06-07 | $51.48 | $52.57 | 1,055,300 | — | — |
| 2022-06-06 | $50.75 | $51.82 | 1,388,300 | — | — |
| 2022-06-03 | $49.44 | $50.48 | 2,442,500 | — | — |
| 2022-06-02 | $48.38 | $49.40 | 812,800 | — | — |
| 2022-06-01 | $45.84 | $46.81 | 1,218,200 | — | — |
| 2022-05-31 | $46.59 | $47.57 | 1,736,700 | — | — |
| 2022-05-27 | $47.81 | $48.82 | 856,700 | — | — |
| 2022-05-26 | $46.39 | $47.37 | 1,236,400 | — | — |
| 2022-05-25 | $44.90 | $45.85 | 1,395,800 | — | — |
| 2022-05-24 | $42.68 | $43.58 | 996,400 | — | — |
| 2022-05-23 | $43.84 | $44.77 | 554,900 | — | — |
| 2022-05-20 | $42.40 | $43.30 | 716,200 | — | — |
| 2022-05-19 | $42.68 | $43.58 | 787,500 | — | — |
| 2022-05-18 | $42.23 | $43.12 | 678,500 | — | — |
| 2022-05-17 | $44.01 | $44.94 | 1,110,100 | — | — |
| 2022-05-16 | $43.99 | $44.92 | 849,600 | — | — |
| 2022-05-13 | $44.54 | $45.48 | 1,874,800 | — | — |
| 2022-05-12 | $40.32 | $41.17 | 942,200 | — | — |
| 2022-05-11 | $40.90 | $41.76 | 863,500 | — | — |
| 2022-05-10 | $41.42 | $42.29 | 849,400 | — | — |
| 2022-05-09 | $40.88 | $41.74 | 1,395,500 | — | — |
| 2022-05-06 | $44.94 | $45.89 | 2,014,200 | — | — |
| 2022-05-05 | $45.65 | $46.61 | 2,135,400 | — | — |
| 2022-05-04 | $44.37 | $45.31 | 1,322,100 | — | — |
| 2022-05-03 | $42.12 | $43.01 | 959,100 | — | — |
| 2022-05-02 | $40.41 | $41.26 | 1,000,800 | — | — |
| 2022-04-29 | $38.78 | $39.60 | 717,900 | — | — |
| 2022-04-28 | $40.01 | $40.85 | 1,208,800 | — | — |
| 2022-04-27 | $39.96 | $40.80 | 1,060,100 | — | — |
| 2022-04-26 | $39.99 | $40.83 | 1,006,400 | — | — |
| 2022-04-25 | $40.22 | $41.07 | 1,323,000 | — | — |
| 2022-04-22 | $40.44 | $41.29 | 1,118,300 | — | — |
| 2022-04-21 | $41.15 | $42.02 | 1,405,900 | — | — |
| 2022-04-20 | $45.01 | $45.96 | 1,074,400 | — | — |
| 2022-04-19 | $45.29 | $46.25 | 1,257,000 | — | — |
| 2022-04-18 | $45.00 | $45.95 | 905,500 | — | — |
| 2022-04-14 | $44.46 | $45.40 | 804,300 | — | — |
| 2022-04-13 | $43.60 | $44.52 | 879,700 | — | — |
| 2022-04-12 | $41.96 | $42.85 | 1,081,500 | — | — |
| 2022-04-11 | $41.29 | $42.16 | 1,331,600 | — | — |
| 2022-04-08 | $41.65 | $42.53 | 1,285,000 | — | — |
| 2022-04-07 | $41.85 | $42.73 | 2,445,700 | — | — |
| 2022-04-06 | $41.38 | $42.25 | 4,981,700 | — | — |
| 2022-04-05 | $45.11 | $46.06 | 2,981,700 | — | — |
| 2022-04-04 | $48.29 | $49.31 | 3,475,200 | — | — |
| 2022-04-01 | $44.92 | $45.87 | 4,524,700 | — | — |
| 2022-03-31 | $42.61 | $43.51 | 1,763,500 | — | — |
| 2022-03-30 | $39.53 | $40.36 | 1,415,800 | — | — |
| 2022-03-29 | $38.65 | $39.47 | 1,069,800 | — | — |
| 2022-03-28 | $38.01 | $38.81 | 1,186,000 | — | — |
| 2022-03-25 | $38.13 | $38.93 | 1,848,400 | — | — |
| 2022-03-24 | $35.89 | $36.65 | 984,300 | — | — |
| 2022-03-23 | $34.65 | $35.38 | 978,300 | — | — |
| 2022-03-22 | $33.05 | $33.75 | 677,200 | — | — |
| 2022-03-21 | $32.43 | $33.11 | 802,000 | — | — |
| 2022-03-18 | $31.68 | $32.35 | 1,068,400 | — | — |
| 2022-03-17 | $31.08 | $31.74 | 632,300 | — | — |
| 2022-03-16 | $29.89 | $30.42 | 785,900 | — | — |
| 2022-03-15 | $28.27 | $28.77 | 1,208,400 | — | — |
| 2022-03-14 | $28.59 | $29.10 | 925,800 | — | — |
| 2022-03-11 | $30.74 | $31.28 | 1,454,800 | — | — |
| 2022-03-10 | $30.02 | $30.55 | 4,287,700 | — | — |
| 2022-03-09 | $33.63 | $34.23 | 1,632,600 | — | — |
| 2022-03-08 | $31.99 | $32.56 | 1,435,300 | — | — |
| 2022-03-07 | $32.10 | $32.67 | 1,509,000 | — | — |
| 2022-03-04 | $34.68 | $35.29 | 970,100 | — | — |
| 2022-03-03 | $34.72 | $35.33 | 1,160,100 | — | — |
| 2022-03-02 | $34.03 | $34.63 | 1,294,600 | — | — |
| 2022-03-01 | $32.25 | $32.82 | 3,364,900 | — | — |
| 2022-02-28 | $27.59 | $28.08 | 1,417,700 | — | — |
| 2022-02-25 | $25.86 | $26.32 | 652,600 | — | — |
| 2022-02-24 | $25.43 | $25.88 | 1,094,900 | — | — |
| 2022-02-23 | $21.84 | $22.23 | 469,000 | — | — |
| 2022-02-22 | $22.12 | $22.51 | 804,000 | — | — |
| 2022-02-18 | $22.23 | $22.62 | 513,500 | — | — |
| 2022-02-17 | $22.67 | $23.07 | 575,500 | — | — |
| 2022-02-16 | $23.92 | $24.34 | 607,400 | — | — |
| 2022-02-15 | $24.49 | $24.92 | 483,500 | — | — |
| 2022-02-14 | $22.37 | $22.77 | 586,500 | — | — |
| 2022-02-11 | $23.17 | $23.58 | 344,000 | — | — |
| 2022-02-10 | $23.04 | $23.45 | 517,300 | — | — |
| 2022-02-09 | $23.05 | $23.46 | 346,600 | — | — |
| 2022-02-08 | $21.66 | $22.04 | 371,000 | — | — |
| 2022-02-07 | $21.56 | $21.94 | 337,600 | — | — |
| 2022-02-04 | $22.04 | $22.43 | 391,900 | — | — |
| 2022-02-03 | $21.17 | $21.54 | 502,100 | — | — |
| 2022-02-02 | $22.31 | $22.70 | 592,600 | — | — |
| 2022-02-01 | $22.97 | $23.38 | 695,000 | — | — |
| 2022-01-31 | $21.96 | $22.35 | 611,100 | — | — |
| 2022-01-28 | $20.31 | $20.67 | 431,900 | — | — |
| 2022-01-27 | $19.97 | $20.32 | 552,500 | — | — |
| 2022-01-26 | $20.09 | $20.45 | 1,106,000 | — | — |
| 2022-01-25 | $20.97 | $21.34 | 698,300 | — | — |
| 2022-01-24 | $21.13 | $21.50 | 899,300 | — | — |
| 2022-01-21 | $20.50 | $20.86 | 1,150,100 | — | — |
| 2022-01-20 | $22.75 | $23.15 | 449,700 | — | — |
| 2022-01-19 | $22.86 | $23.26 | 712,800 | — | — |
| 2022-01-18 | $22.85 | $23.25 | 710,900 | — | — |
| 2022-01-14 | $24.09 | $24.52 | 569,600 | — | — |
| 2022-01-13 | $23.66 | $24.08 | 831,400 | — | — |
| 2022-01-12 | $24.12 | $24.55 | 587,100 | — | — |
| 2022-01-11 | $24.39 | $24.82 | 633,700 | — | — |
| 2022-01-10 | $23.08 | $23.49 | 858,000 | — | — |
| 2022-01-07 | $23.92 | $24.34 | 772,300 | — | — |
| 2022-01-06 | $24.32 | $24.75 | 835,800 | — | — |
| 2022-01-05 | $24.31 | $24.74 | 784,500 | — | — |
| 2022-01-04 | $25.46 | $25.91 | 520,000 | — | — |
| 2022-01-03 | $25.03 | $25.47 | 447,900 | — | — |