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
- 2016-05-06 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 | $34.89 | $34.89 | 892,400 | — | — |
| 2022-12-29 | $35.28 | $35.28 | 1,043,000 | — | — |
| 2022-12-28 | $33.46 | $33.46 | 772,500 | — | — |
| 2022-12-27 | $33.21 | $33.21 | 746,600 | — | — |
| 2022-12-23 | $34.98 | $34.98 | 881,200 | — | — |
| 2022-12-22 | $36.07 | $36.07 | 921,700 | — | — |
| 2022-12-21 | $36.21 | $36.21 | 1,089,600 | — | — |
| 2022-12-20 | $36.03 | $36.03 | 983,000 | — | — |
| 2022-12-19 | $35.94 | $35.94 | 1,172,000 | — | — |
| 2022-12-16 | $36.86 | $36.86 | 3,462,000 | — | — |
| 2022-12-15 | $36.53 | $36.53 | 1,447,900 | — | — |
| 2022-12-14 | $38.80 | $38.80 | 914,400 | — | — |
| 2022-12-13 | $40.03 | $40.03 | 1,258,800 | — | — |
| 2022-12-12 | $40.04 | $40.04 | 1,520,600 | — | — |
| 2022-12-09 | $37.94 | $37.94 | 731,200 | — | — |
| 2022-12-08 | $38.35 | $38.35 | 1,337,600 | — | — |
| 2022-12-07 | $38.05 | $38.05 | 1,284,000 | — | — |
| 2022-12-06 | $38.98 | $38.98 | 2,278,000 | — | — |
| 2022-12-05 | $42.01 | $42.01 | 2,876,600 | — | — |
| 2022-12-02 | $46.12 | $46.12 | 2,897,900 | — | — |
| 2022-12-01 | $45.80 | $45.80 | 5,462,300 | — | — |
| 2022-11-30 | $51.46 | $51.46 | 952,400 | — | — |
| 2022-11-29 | $48.00 | $48.00 | 626,000 | — | — |
| 2022-11-28 | $48.26 | $48.26 | 566,500 | — | — |
| 2022-11-25 | $49.68 | $49.68 | 198,100 | — | — |
| 2022-11-23 | $49.89 | $49.89 | 690,500 | — | — |
| 2022-11-22 | $48.91 | $48.91 | 575,100 | — | — |
| 2022-11-21 | $48.41 | $48.41 | 587,400 | — | — |
| 2022-11-18 | $48.78 | $48.78 | 659,000 | — | — |
| 2022-11-17 | $48.99 | $48.99 | 810,400 | — | — |
| 2022-11-16 | $50.54 | $50.54 | 550,000 | — | — |
| 2022-11-15 | $52.92 | $52.92 | 827,600 | — | — |
| 2022-11-14 | $53.30 | $53.30 | 884,400 | — | — |
| 2022-11-11 | $54.95 | $54.95 | 1,433,500 | — | — |
| 2022-11-10 | $52.75 | $52.75 | 1,740,200 | — | — |
| 2022-11-09 | $48.30 | $48.30 | 828,700 | — | — |
| 2022-11-08 | $49.53 | $49.53 | 631,900 | — | — |
| 2022-11-07 | $48.53 | $48.53 | 1,086,200 | — | — |
| 2022-11-04 | $50.94 | $50.94 | 691,300 | — | — |
| 2022-11-03 | $51.61 | $51.61 | 615,600 | — | — |
| 2022-11-02 | $51.10 | $51.10 | 907,900 | — | — |
| 2022-11-01 | $53.21 | $53.21 | 506,600 | — | — |
| 2022-10-31 | $52.78 | $52.78 | 583,700 | — | — |
| 2022-10-28 | $54.03 | $54.03 | 963,500 | — | — |
| 2022-10-27 | $52.16 | $52.16 | 630,600 | — | — |
| 2022-10-26 | $52.56 | $52.56 | 752,600 | — | — |
| 2022-10-25 | $51.22 | $51.22 | 910,300 | — | — |
| 2022-10-24 | $48.67 | $48.67 | 860,700 | — | — |
| 2022-10-21 | $50.22 | $50.22 | 1,307,100 | — | — |
| 2022-10-20 | $49.39 | $49.39 | 1,068,500 | — | — |
| 2022-10-19 | $52.70 | $52.70 | 1,021,400 | — | — |
| 2022-10-18 | $55.11 | $55.11 | 1,081,600 | — | — |
| 2022-10-17 | $54.57 | $54.57 | 732,900 | — | — |
| 2022-10-14 | $52.37 | $52.37 | 601,600 | — | — |
| 2022-10-13 | $55.11 | $55.11 | 758,300 | — | — |
| 2022-10-12 | $54.86 | $54.86 | 708,800 | — | — |
| 2022-10-11 | $53.48 | $53.48 | 868,900 | — | — |
| 2022-10-10 | $54.31 | $54.31 | 764,900 | — | — |
| 2022-10-07 | $56.02 | $56.02 | 928,500 | — | — |
| 2022-10-06 | $62.69 | $62.69 | 1,301,900 | — | — |
| 2022-10-05 | $60.92 | $60.92 | 1,294,000 | — | — |
| 2022-10-04 | $60.88 | $60.88 | 1,550,100 | — | — |
| 2022-10-03 | $55.83 | $55.83 | 797,700 | — | — |
| 2022-09-30 | $55.96 | $55.96 | 829,300 | — | — |
| 2022-09-29 | $55.29 | $55.29 | 813,100 | — | — |
| 2022-09-28 | $58.64 | $58.64 | 1,132,800 | — | — |
| 2022-09-27 | $56.03 | $56.03 | 885,000 | — | — |
| 2022-09-26 | $54.20 | $54.20 | 742,800 | — | — |
| 2022-09-23 | $53.92 | $53.92 | 1,652,400 | — | — |
| 2022-09-22 | $57.08 | $57.08 | 1,165,400 | — | — |
| 2022-09-21 | $59.47 | $59.47 | 1,269,700 | — | — |
| 2022-09-20 | $62.53 | $62.53 | 738,900 | — | — |
| 2022-09-19 | $63.47 | $63.47 | 1,176,800 | — | — |
| 2022-09-16 | $65.71 | $65.71 | 5,690,300 | — | — |
| 2022-09-15 | $68.58 | $68.58 | 2,004,900 | — | — |
| 2022-09-14 | $63.88 | $63.88 | 1,239,600 | — | — |
| 2022-09-13 | $63.15 | $63.15 | 1,800,100 | — | — |
| 2022-09-12 | $65.20 | $65.20 | 699,100 | — | — |
| 2022-09-09 | $64.44 | $64.44 | 1,024,100 | — | — |
| 2022-09-08 | $61.33 | $61.33 | 820,800 | — | — |
| 2022-09-07 | $57.61 | $57.61 | 866,600 | — | — |
| 2022-09-06 | $55.37 | $55.37 | 854,000 | — | — |
| 2022-09-02 | $56.01 | $56.01 | 1,081,300 | — | — |
| 2022-09-01 | $59.97 | $59.97 | 901,800 | — | — |
| 2022-08-31 | $60.06 | $60.06 | 747,100 | — | — |
| 2022-08-30 | $60.24 | $60.24 | 737,100 | — | — |
| 2022-08-29 | $59.06 | $59.06 | 630,900 | — | — |
| 2022-08-26 | $58.75 | $58.75 | 1,093,900 | — | — |
| 2022-08-25 | $63.50 | $63.50 | 707,800 | — | — |
| 2022-08-24 | $62.38 | $62.38 | 1,014,700 | — | — |
| 2022-08-23 | $60.56 | $60.56 | 1,504,500 | — | — |
| 2022-08-22 | $54.25 | $54.25 | 894,600 | — | — |
| 2022-08-19 | $56.30 | $56.30 | 832,900 | — | — |
| 2022-08-18 | $59.47 | $59.47 | 883,400 | — | — |
| 2022-08-17 | $59.56 | $59.56 | 852,100 | — | — |
| 2022-08-16 | $64.17 | $64.17 | 996,400 | — | — |
| 2022-08-15 | $68.42 | $68.42 | 831,900 | — | — |
| 2022-08-12 | $67.74 | $67.74 | 813,800 | — | — |
| 2022-08-11 | $65.60 | $65.60 | 1,607,800 | — | — |
| 2022-08-10 | $66.54 | $66.54 | 1,073,600 | — | — |
| 2022-08-09 | $60.41 | $60.41 | 1,070,500 | — | — |
| 2022-08-08 | $63.49 | $63.49 | 1,143,500 | — | — |
| 2022-08-05 | $63.32 | $63.32 | 2,012,200 | — | — |
| 2022-08-04 | $65.43 | $65.43 | 2,914,500 | — | — |
| 2022-08-03 | $71.70 | $71.70 | 2,837,700 | — | — |
| 2022-08-02 | $64.06 | $64.06 | 661,300 | — | — |
| 2022-08-01 | $62.74 | $62.74 | 676,700 | — | — |
| 2022-07-29 | $64.76 | $64.76 | 759,300 | — | — |
| 2022-07-28 | $65.66 | $65.66 | 613,200 | — | — |
| 2022-07-27 | $67.53 | $67.53 | 1,200,000 | — | — |
| 2022-07-26 | $65.35 | $65.35 | 824,000 | — | — |
| 2022-07-25 | $65.47 | $65.47 | 596,100 | — | — |
| 2022-07-22 | $65.15 | $65.15 | 1,155,700 | — | — |
| 2022-07-21 | $68.20 | $68.20 | 864,300 | — | — |
| 2022-07-20 | $68.20 | $68.20 | 1,531,300 | — | — |
| 2022-07-19 | $65.33 | $65.33 | 1,022,500 | — | — |
| 2022-07-18 | $60.20 | $60.20 | 1,225,300 | — | — |
| 2022-07-15 | $63.28 | $63.28 | 1,170,100 | — | — |
| 2022-07-14 | $63.77 | $63.77 | 1,261,600 | — | — |
| 2022-07-13 | $63.38 | $63.38 | 1,406,600 | — | — |
| 2022-07-12 | $62.97 | $62.97 | 1,153,900 | — | — |
| 2022-07-11 | $60.30 | $60.30 | 958,000 | — | — |
| 2022-07-08 | $63.39 | $63.39 | 1,265,400 | — | — |
| 2022-07-07 | $64.04 | $64.04 | 1,415,100 | — | — |
| 2022-07-06 | $60.51 | $60.51 | 2,324,800 | — | — |
| 2022-07-05 | $63.18 | $63.18 | 2,090,500 | — | — |
| 2022-07-01 | $54.01 | $54.01 | 1,016,600 | — | — |
| 2022-06-30 | $51.76 | $51.76 | 1,143,600 | — | — |
| 2022-06-29 | $52.43 | $52.43 | 1,099,300 | — | — |
| 2022-06-28 | $52.03 | $52.03 | 1,272,100 | — | — |
| 2022-06-27 | $53.40 | $53.40 | 1,556,400 | — | — |
| 2022-06-24 | $53.41 | $53.41 | 3,798,000 | — | — |
| 2022-06-23 | $50.76 | $50.76 | 1,338,600 | — | — |
| 2022-06-22 | $45.54 | $45.54 | 1,678,700 | — | — |
| 2022-06-21 | $44.48 | $44.48 | 1,768,000 | — | — |
| 2022-06-17 | $42.98 | $42.98 | 3,013,300 | — | — |
| 2022-06-16 | $41.44 | $41.44 | 1,394,300 | — | — |
| 2022-06-15 | $40.93 | $40.93 | 1,667,000 | — | — |
| 2022-06-14 | $38.49 | $38.49 | 1,421,300 | — | — |
| 2022-06-13 | $38.96 | $38.96 | 1,228,700 | — | — |
| 2022-06-10 | $42.45 | $42.45 | 1,590,700 | — | — |
| 2022-06-09 | $50.14 | $50.14 | 1,154,700 | — | — |
| 2022-06-08 | $52.00 | $52.00 | 1,654,200 | — | — |
| 2022-06-07 | $48.10 | $48.10 | 737,400 | — | — |
| 2022-06-06 | $45.19 | $45.19 | 1,081,200 | — | — |
| 2022-06-03 | $45.31 | $45.31 | 1,522,800 | — | — |
| 2022-06-02 | $44.67 | $44.67 | 924,500 | — | — |
| 2022-06-01 | $42.86 | $42.86 | 934,100 | — | — |
| 2022-05-31 | $46.14 | $46.14 | 1,057,600 | — | — |
| 2022-05-27 | $48.75 | $48.75 | 986,000 | — | — |
| 2022-05-26 | $45.01 | $45.01 | 951,000 | — | — |
| 2022-05-25 | $43.81 | $43.81 | 925,400 | — | — |
| 2022-05-24 | $42.91 | $42.91 | 822,400 | — | — |
| 2022-05-23 | $47.32 | $47.32 | 664,700 | — | — |
| 2022-05-20 | $47.74 | $47.74 | 1,142,200 | — | — |
| 2022-05-19 | $47.71 | $47.71 | 876,700 | — | — |
| 2022-05-18 | $46.94 | $46.94 | 942,300 | — | — |
| 2022-05-17 | $48.33 | $48.33 | 812,300 | — | — |
| 2022-05-16 | $45.96 | $45.96 | 899,800 | — | — |
| 2022-05-13 | $48.60 | $48.60 | 1,547,000 | — | — |
| 2022-05-12 | $42.60 | $42.60 | 1,842,000 | — | — |
| 2022-05-11 | $39.94 | $39.94 | 1,597,500 | — | — |
| 2022-05-10 | $44.40 | $44.40 | 1,754,100 | — | — |
| 2022-05-09 | $41.45 | $41.45 | 1,847,300 | — | — |
| 2022-05-06 | $47.57 | $47.57 | 1,445,000 | — | — |
| 2022-05-05 | $50.03 | $50.03 | 1,583,800 | — | — |
| 2022-05-04 | $55.70 | $55.70 | 1,621,800 | — | — |
| 2022-05-03 | $51.78 | $51.78 | 746,700 | — | — |
| 2022-05-02 | $51.61 | $51.61 | 1,196,200 | — | — |
| 2022-04-29 | $49.03 | $49.03 | 864,600 | — | — |
| 2022-04-28 | $50.29 | $50.29 | 1,077,500 | — | — |
| 2022-04-27 | $49.34 | $49.34 | 973,500 | — | — |
| 2022-04-26 | $49.85 | $49.85 | 978,500 | — | — |
| 2022-04-25 | $53.59 | $53.59 | 984,900 | — | — |
| 2022-04-22 | $50.66 | $50.66 | 782,000 | — | — |
| 2022-04-21 | $50.51 | $50.51 | 969,000 | — | — |
| 2022-04-20 | $54.84 | $54.84 | 874,300 | — | — |
| 2022-04-19 | $57.04 | $57.04 | 850,700 | — | — |
| 2022-04-18 | $56.62 | $56.62 | 893,200 | — | — |
| 2022-04-14 | $59.93 | $59.93 | 805,500 | — | — |
| 2022-04-13 | $63.00 | $63.00 | 922,100 | — | — |
| 2022-04-12 | $61.35 | $61.35 | 1,245,300 | — | — |
| 2022-04-11 | $61.67 | $61.67 | 958,100 | — | — |
| 2022-04-08 | $63.00 | $63.00 | 1,001,500 | — | — |
| 2022-04-07 | $65.96 | $65.96 | 885,300 | — | — |
| 2022-04-06 | $67.55 | $67.55 | 853,700 | — | — |
| 2022-04-05 | $70.16 | $70.16 | 959,600 | — | — |
| 2022-04-04 | $76.21 | $76.21 | 609,700 | — | — |
| 2022-04-01 | $76.13 | $76.13 | 788,400 | — | — |
| 2022-03-31 | $72.67 | $72.67 | 729,300 | — | — |
| 2022-03-30 | $72.18 | $72.18 | 957,100 | — | — |
| 2022-03-29 | $76.23 | $76.23 | 1,135,800 | — | — |
| 2022-03-28 | $73.08 | $73.08 | 641,700 | — | — |
| 2022-03-25 | $70.65 | $70.65 | 674,800 | — | — |
| 2022-03-24 | $72.01 | $72.01 | 583,100 | — | — |
| 2022-03-23 | $70.24 | $70.24 | 634,600 | — | — |
| 2022-03-22 | $73.54 | $73.54 | 750,600 | — | — |
| 2022-03-21 | $69.96 | $69.96 | 945,200 | — | — |
| 2022-03-18 | $72.33 | $72.33 | 2,017,700 | — | — |
| 2022-03-17 | $69.05 | $69.05 | 1,200,600 | — | — |
| 2022-03-16 | $65.92 | $65.92 | 1,747,800 | — | — |
| 2022-03-15 | $58.27 | $58.27 | 1,643,100 | — | — |
| 2022-03-14 | $58.80 | $58.80 | 1,172,800 | — | — |
| 2022-03-11 | $61.29 | $61.29 | 938,700 | — | — |
| 2022-03-10 | $65.91 | $65.91 | 904,500 | — | — |
| 2022-03-09 | $65.99 | $65.99 | 1,380,900 | — | — |
| 2022-03-08 | $63.65 | $63.65 | 1,618,800 | — | — |
| 2022-03-07 | $62.86 | $62.86 | 1,979,300 | — | — |
| 2022-03-04 | $65.04 | $65.04 | 2,015,300 | — | — |
| 2022-03-03 | $70.97 | $70.97 | 1,985,500 | — | — |
| 2022-03-02 | $84.39 | $84.39 | 1,313,200 | — | — |
| 2022-03-01 | $79.85 | $79.85 | 3,688,000 | — | — |
| 2022-02-28 | $98.85 | $98.85 | 2,158,400 | — | — |
| 2022-02-25 | $96.36 | $96.36 | 1,548,600 | — | — |
| 2022-02-24 | $87.46 | $87.46 | 2,051,000 | — | — |
| 2022-02-23 | $80.05 | $80.05 | 1,087,900 | — | — |
| 2022-02-22 | $84.19 | $84.19 | 676,800 | — | — |
| 2022-02-18 | $86.52 | $86.52 | 738,400 | — | — |
| 2022-02-17 | $90.40 | $90.40 | 584,100 | — | — |
| 2022-02-16 | $95.86 | $95.86 | 427,800 | — | — |
| 2022-02-15 | $98.52 | $98.52 | 717,000 | — | — |
| 2022-02-14 | $90.31 | $90.31 | 953,100 | — | — |
| 2022-02-11 | $91.42 | $91.42 | 844,300 | — | — |
| 2022-02-10 | $94.78 | $94.78 | 942,400 | — | — |
| 2022-02-09 | $97.82 | $97.82 | 905,400 | — | — |
| 2022-02-08 | $93.25 | $93.25 | 1,349,200 | — | — |
| 2022-02-07 | $97.43 | $97.43 | 892,700 | — | — |
| 2022-02-04 | $95.96 | $95.96 | 813,200 | — | — |
| 2022-02-03 | $94.53 | $94.53 | 1,052,000 | — | — |
| 2022-02-02 | $95.39 | $95.39 | 1,037,900 | — | — |
| 2022-02-01 | $99.80 | $99.80 | 1,142,300 | — | — |
| 2022-01-31 | $94.57 | $94.57 | 1,169,900 | — | — |
| 2022-01-28 | $86.02 | $86.02 | 1,045,200 | — | — |
| 2022-01-27 | $82.40 | $82.40 | 1,122,600 | — | — |
| 2022-01-26 | $85.22 | $85.22 | 1,107,500 | — | — |
| 2022-01-25 | $84.77 | $84.77 | 1,253,900 | — | — |
| 2022-01-24 | $88.21 | $88.21 | 1,700,800 | — | — |
| 2022-01-21 | $81.52 | $81.52 | 1,359,600 | — | — |
| 2022-01-20 | $82.62 | $82.62 | 1,182,400 | — | — |
| 2022-01-19 | $83.67 | $83.67 | 1,076,500 | — | — |
| 2022-01-18 | $85.80 | $85.80 | 1,409,000 | — | — |
| 2022-01-14 | $91.37 | $91.37 | 1,503,800 | — | — |
| 2022-01-13 | $89.35 | $89.35 | 1,659,300 | — | — |
| 2022-01-12 | $97.96 | $97.96 | 944,700 | — | — |
| 2022-01-11 | $105.24 | $105.24 | 654,100 | — | — |
| 2022-01-10 | $104.23 | $104.23 | 957,100 | — | — |
| 2022-01-07 | $105.74 | $105.74 | 740,100 | — | — |
| 2022-01-06 | $104.57 | $104.57 | 1,161,800 | — | — |
| 2022-01-05 | $103.35 | $103.35 | 1,234,400 | — | — |
| 2022-01-04 | $113.54 | $113.54 | 1,099,900 | — | — |
| 2022-01-03 | $118.99 | $118.99 | 537,200 | — | — |