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
- 2015-03-19 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 | $43.52 | $57.58 | 104,900 | — | — |
| 2022-12-29 | $43.68 | $57.79 | 91,800 | — | — |
| 2022-12-28 | $42.74 | $56.55 | 64,200 | — | — |
| 2022-12-27 | $43.66 | $57.77 | 61,300 | — | — |
| 2022-12-23 | $43.56 | $57.63 | 44,300 | — | — |
| 2022-12-22 | $43.05 | $56.96 | 103,100 | — | — |
| 2022-12-21 | $43.47 | $57.52 | 93,600 | — | — |
| 2022-12-20 | $43.14 | $57.08 | 111,800 | — | — |
| 2022-12-19 | $43.39 | $57.41 | 126,800 | — | — |
| 2022-12-16 | $43.65 | $57.75 | 641,500 | — | — |
| 2022-12-15 | $45.05 | $59.61 | 142,200 | — | — |
| 2022-12-14 | $45.75 | $60.53 | 197,700 | — | — |
| 2022-12-13 | $46.93 | $61.54 | 149,400 | — | — |
| 2022-12-12 | $46.24 | $60.63 | 95,000 | — | — |
| 2022-12-09 | $46.47 | $60.93 | 70,900 | — | — |
| 2022-12-08 | $46.71 | $61.25 | 72,400 | — | — |
| 2022-12-07 | $46.55 | $61.04 | 79,700 | — | — |
| 2022-12-06 | $45.76 | $60.00 | 82,600 | — | — |
| 2022-12-05 | $46.73 | $61.28 | 66,500 | — | — |
| 2022-12-02 | $48.27 | $63.29 | 113,700 | — | — |
| 2022-12-01 | $47.90 | $62.81 | 141,100 | — | — |
| 2022-11-30 | $48.09 | $63.06 | 216,200 | — | — |
| 2022-11-29 | $46.73 | $61.28 | 111,300 | — | — |
| 2022-11-28 | $46.14 | $60.50 | 131,000 | — | — |
| 2022-11-25 | $47.09 | $61.75 | 28,100 | — | — |
| 2022-11-23 | $46.63 | $61.14 | 83,600 | — | — |
| 2022-11-22 | $47.54 | $62.34 | 137,500 | — | — |
| 2022-11-21 | $47.47 | $62.25 | 81,100 | — | — |
| 2022-11-18 | $47.89 | $62.80 | 116,500 | — | — |
| 2022-11-17 | $47.16 | $61.84 | 135,200 | — | — |
| 2022-11-16 | $47.32 | $62.05 | 135,300 | — | — |
| 2022-11-15 | $47.83 | $62.72 | 251,700 | — | — |
| 2022-11-14 | $46.76 | $61.31 | 264,900 | — | — |
| 2022-11-11 | $46.89 | $61.49 | 205,400 | — | — |
| 2022-11-10 | $47.52 | $62.31 | 349,500 | — | — |
| 2022-11-09 | $44.42 | $58.25 | 112,400 | — | — |
| 2022-11-08 | $44.61 | $58.50 | 158,500 | — | — |
| 2022-11-07 | $44.86 | $58.82 | 88,700 | — | — |
| 2022-11-04 | $44.78 | $58.72 | 102,600 | — | — |
| 2022-11-03 | $44.91 | $58.89 | 130,700 | — | — |
| 2022-11-02 | $44.73 | $58.65 | 156,900 | — | — |
| 2022-11-01 | $46.35 | $60.78 | 145,200 | — | — |
| 2022-10-31 | $45.60 | $59.79 | 231,500 | — | — |
| 2022-10-28 | $46.11 | $60.46 | 176,200 | — | — |
| 2022-10-27 | $46.05 | $60.38 | 217,200 | — | — |
| 2022-10-26 | $44.58 | $58.46 | 174,200 | — | — |
| 2022-10-25 | $45.85 | $60.12 | 264,000 | — | — |
| 2022-10-24 | $40.87 | $53.59 | 119,300 | — | — |
| 2022-10-21 | $40.57 | $53.20 | 117,600 | — | — |
| 2022-10-20 | $40.10 | $52.58 | 126,000 | — | — |
| 2022-10-19 | $39.71 | $52.07 | 168,600 | — | — |
| 2022-10-18 | $41.39 | $54.27 | 138,800 | — | — |
| 2022-10-17 | $42.09 | $55.19 | 127,600 | — | — |
| 2022-10-14 | $40.04 | $52.50 | 109,200 | — | — |
| 2022-10-13 | $41.48 | $54.39 | 160,000 | — | — |
| 2022-10-12 | $40.32 | $52.87 | 180,600 | — | — |
| 2022-10-11 | $40.77 | $53.46 | 148,400 | — | — |
| 2022-10-10 | $40.37 | $52.94 | 118,000 | — | — |
| 2022-10-07 | $40.00 | $52.45 | 123,800 | — | — |
| 2022-10-06 | $41.74 | $54.73 | 137,100 | — | — |
| 2022-10-05 | $44.07 | $57.79 | 281,700 | — | — |
| 2022-10-04 | $46.34 | $60.76 | 261,300 | — | — |
| 2022-10-03 | $46.23 | $60.62 | 265,500 | — | — |
| 2022-09-30 | $46.21 | $60.59 | 242,400 | — | — |
| 2022-09-29 | $44.83 | $58.78 | 174,200 | — | — |
| 2022-09-28 | $46.13 | $60.49 | 210,500 | — | — |
| 2022-09-27 | $45.71 | $59.94 | 191,500 | — | — |
| 2022-09-26 | $47.21 | $61.91 | 160,900 | — | — |
| 2022-09-23 | $48.67 | $63.82 | 96,700 | — | — |
| 2022-09-22 | $49.16 | $64.46 | 124,900 | — | — |
| 2022-09-21 | $49.12 | $64.41 | 103,500 | — | — |
| 2022-09-20 | $49.88 | $65.41 | 122,400 | — | — |
| 2022-09-19 | $52.05 | $68.25 | 77,900 | — | — |
| 2022-09-16 | $51.91 | $68.07 | 311,600 | — | — |
| 2022-09-15 | $52.37 | $68.67 | 121,800 | — | — |
| 2022-09-14 | $52.74 | $69.16 | 191,000 | — | — |
| 2022-09-13 | $53.52 | $69.68 | 173,600 | — | — |
| 2022-09-12 | $54.98 | $71.58 | 105,200 | — | — |
| 2022-09-09 | $54.11 | $70.45 | 93,900 | — | — |
| 2022-09-08 | $53.02 | $69.03 | 114,800 | — | — |
| 2022-09-07 | $53.32 | $69.42 | 168,700 | — | — |
| 2022-09-06 | $52.58 | $68.46 | 115,000 | — | — |
| 2022-09-02 | $52.78 | $68.72 | 261,700 | — | — |
| 2022-09-01 | $52.27 | $68.05 | 270,500 | — | — |
| 2022-08-31 | $52.82 | $68.77 | 178,400 | — | — |
| 2022-08-30 | $52.90 | $68.87 | 149,200 | — | — |
| 2022-08-29 | $53.65 | $69.85 | 205,300 | — | — |
| 2022-08-26 | $55.60 | $72.39 | 187,400 | — | — |
| 2022-08-25 | $58.31 | $75.92 | 170,200 | — | — |
| 2022-08-24 | $57.59 | $74.98 | 273,400 | — | — |
| 2022-08-23 | $58.34 | $75.96 | 136,900 | — | — |
| 2022-08-22 | $58.97 | $76.78 | 150,200 | — | — |
| 2022-08-19 | $60.89 | $79.28 | 298,300 | — | — |
| 2022-08-18 | $62.15 | $80.92 | 80,700 | — | — |
| 2022-08-17 | $63.71 | $82.95 | 94,200 | — | — |
| 2022-08-16 | $63.43 | $82.58 | 92,300 | — | — |
| 2022-08-15 | $64.04 | $83.38 | 113,700 | — | — |
| 2022-08-12 | $64.89 | $84.48 | 145,100 | — | — |
| 2022-08-11 | $62.44 | $81.29 | 168,100 | — | — |
| 2022-08-10 | $62.29 | $81.10 | 123,800 | — | — |
| 2022-08-09 | $62.01 | $80.73 | 190,000 | — | — |
| 2022-08-08 | $62.07 | $80.81 | 162,800 | — | — |
| 2022-08-05 | $62.04 | $80.77 | 166,000 | — | — |
| 2022-08-04 | $63.18 | $82.26 | 189,500 | — | — |
| 2022-08-03 | $64.48 | $83.95 | 124,800 | — | — |
| 2022-08-02 | $63.96 | $83.27 | 141,900 | — | — |
| 2022-08-01 | $65.34 | $85.07 | 114,000 | — | — |
| 2022-07-29 | $66.54 | $86.63 | 155,300 | — | — |
| 2022-07-28 | $65.37 | $85.11 | 111,800 | — | — |
| 2022-07-27 | $61.97 | $80.68 | 118,200 | — | — |
| 2022-07-26 | $62.66 | $81.58 | 119,100 | — | — |
| 2022-07-25 | $62.98 | $82.00 | 143,900 | — | — |
| 2022-07-22 | $63.03 | $82.06 | 98,000 | — | — |
| 2022-07-21 | $62.20 | $80.98 | 99,500 | — | — |
| 2022-07-20 | $62.06 | $80.80 | 165,400 | — | — |
| 2022-07-19 | $61.43 | $79.98 | 123,600 | — | — |
| 2022-07-18 | $59.33 | $77.25 | 82,900 | — | — |
| 2022-07-15 | $59.39 | $77.32 | 101,300 | — | — |
| 2022-07-14 | $58.64 | $76.35 | 74,700 | — | — |
| 2022-07-13 | $59.48 | $77.44 | 71,700 | — | — |
| 2022-07-12 | $59.22 | $77.10 | 75,300 | — | — |
| 2022-07-11 | $58.89 | $76.67 | 97,200 | — | — |
| 2022-07-08 | $59.77 | $77.82 | 129,400 | — | — |
| 2022-07-07 | $60.79 | $79.15 | 82,600 | — | — |
| 2022-07-06 | $61.47 | $80.03 | 84,700 | — | — |
| 2022-07-05 | $62.28 | $81.09 | 222,200 | — | — |
| 2022-07-01 | $63.18 | $82.26 | 133,100 | — | — |
| 2022-06-30 | $62.51 | $81.39 | 171,700 | — | — |
| 2022-06-29 | $61.80 | $80.46 | 120,500 | — | — |
| 2022-06-28 | $61.62 | $80.23 | 134,800 | — | — |
| 2022-06-27 | $62.55 | $81.44 | 192,800 | — | — |
| 2022-06-24 | $60.86 | $79.24 | 663,800 | — | — |
| 2022-06-23 | $61.38 | $79.91 | 208,000 | — | — |
| 2022-06-22 | $58.86 | $76.63 | 186,700 | — | — |
| 2022-06-21 | $58.26 | $75.85 | 176,300 | — | — |
| 2022-06-17 | $59.15 | $77.01 | 285,700 | — | — |
| 2022-06-16 | $58.40 | $76.03 | 322,600 | — | — |
| 2022-06-15 | $60.78 | $79.13 | 173,700 | — | — |
| 2022-06-14 | $60.99 | $79.41 | 162,700 | — | — |
| 2022-06-13 | $61.01 | $78.94 | 158,600 | — | — |
| 2022-06-10 | $65.78 | $85.11 | 389,600 | — | — |
| 2022-06-09 | $68.27 | $88.33 | 124,700 | — | — |
| 2022-06-08 | $70.69 | $91.46 | 134,400 | — | — |
| 2022-06-07 | $73.19 | $94.70 | 163,800 | — | — |
| 2022-06-06 | $72.84 | $94.24 | 125,500 | — | — |
| 2022-06-03 | $74.17 | $95.96 | 97,000 | — | — |
| 2022-06-02 | $75.73 | $97.98 | 76,600 | — | — |
| 2022-06-01 | $74.74 | $96.70 | 163,400 | — | — |
| 2022-05-31 | $73.48 | $95.07 | 190,000 | — | — |
| 2022-05-27 | $74.42 | $96.29 | 62,300 | — | — |
| 2022-05-26 | $72.11 | $93.30 | 95,700 | — | — |
| 2022-05-25 | $71.74 | $92.82 | 130,200 | — | — |
| 2022-05-24 | $72.20 | $93.42 | 109,400 | — | — |
| 2022-05-23 | $71.63 | $92.68 | 102,800 | — | — |
| 2022-05-20 | $70.99 | $91.85 | 159,100 | — | — |
| 2022-05-19 | $71.12 | $92.02 | 198,500 | — | — |
| 2022-05-18 | $72.30 | $93.55 | 190,600 | — | — |
| 2022-05-17 | $73.88 | $95.59 | 92,500 | — | — |
| 2022-05-16 | $72.93 | $94.36 | 149,400 | — | — |
| 2022-05-13 | $74.47 | $96.35 | 123,600 | — | — |
| 2022-05-12 | $73.95 | $95.68 | 182,600 | — | — |
| 2022-05-11 | $75.77 | $98.03 | 118,700 | — | — |
| 2022-05-10 | $74.45 | $96.33 | 206,600 | — | — |
| 2022-05-09 | $71.91 | $93.04 | 179,200 | — | — |
| 2022-05-06 | $76.16 | $98.54 | 90,500 | — | — |
| 2022-05-05 | $77.36 | $100.09 | 142,300 | — | — |
| 2022-05-04 | $81.21 | $105.07 | 156,400 | — | — |
| 2022-05-03 | $83.70 | $108.30 | 117,700 | — | — |
| 2022-05-02 | $82.13 | $106.26 | 236,100 | — | — |
| 2022-04-29 | $89.16 | $115.36 | 186,300 | — | — |
| 2022-04-28 | $95.00 | $122.92 | 150,000 | — | — |
| 2022-04-27 | $92.84 | $120.12 | 138,700 | — | — |
| 2022-04-26 | $93.29 | $120.70 | 130,700 | — | — |
| 2022-04-25 | $89.56 | $115.88 | 142,100 | — | — |
| 2022-04-22 | $89.28 | $115.51 | 89,200 | — | — |
| 2022-04-21 | $90.08 | $116.55 | 111,000 | — | — |
| 2022-04-20 | $90.95 | $117.68 | 80,100 | — | — |
| 2022-04-19 | $88.54 | $114.56 | 91,500 | — | — |
| 2022-04-18 | $85.88 | $111.12 | 70,000 | — | — |
| 2022-04-14 | $87.05 | $112.63 | 83,100 | — | — |
| 2022-04-13 | $86.71 | $112.19 | 99,300 | — | — |
| 2022-04-12 | $84.75 | $109.65 | 98,200 | — | — |
| 2022-04-11 | $84.65 | $109.52 | 114,800 | — | — |
| 2022-04-08 | $87.16 | $112.77 | 94,200 | — | — |
| 2022-04-07 | $88.55 | $114.57 | 103,700 | — | — |
| 2022-04-06 | $90.14 | $116.63 | 100,000 | — | — |
| 2022-04-05 | $88.14 | $114.04 | 78,800 | — | — |
| 2022-04-04 | $89.73 | $116.10 | 90,400 | — | — |
| 2022-04-01 | $92.03 | $119.07 | 123,300 | — | — |
| 2022-03-31 | $90.31 | $116.85 | 104,200 | — | — |
| 2022-03-30 | $90.44 | $117.02 | 77,300 | — | — |
| 2022-03-29 | $92.45 | $119.62 | 121,800 | — | — |
| 2022-03-28 | $89.09 | $115.27 | 56,000 | — | — |
| 2022-03-25 | $88.23 | $114.16 | 80,000 | — | — |
| 2022-03-24 | $87.20 | $112.82 | 138,700 | — | — |
| 2022-03-23 | $87.04 | $112.62 | 58,500 | — | — |
| 2022-03-22 | $88.07 | $113.95 | 85,600 | — | — |
| 2022-03-21 | $86.78 | $112.28 | 123,000 | — | — |
| 2022-03-18 | $87.75 | $113.54 | 227,200 | — | — |
| 2022-03-17 | $88.08 | $113.96 | 66,100 | — | — |
| 2022-03-16 | $86.40 | $111.79 | 104,200 | — | — |
| 2022-03-15 | $86.75 | $112.24 | 92,300 | — | — |
| 2022-03-14 | $87.71 | $113.48 | 72,900 | — | — |
| 2022-03-11 | $89.13 | $114.83 | 98,100 | — | — |
| 2022-03-10 | $88.33 | $113.80 | 127,000 | — | — |
| 2022-03-09 | $89.87 | $115.78 | 152,800 | — | — |
| 2022-03-08 | $88.68 | $114.25 | 127,300 | — | — |
| 2022-03-07 | $90.76 | $116.93 | 137,300 | — | — |
| 2022-03-04 | $91.28 | $117.60 | 108,900 | — | — |
| 2022-03-03 | $87.84 | $113.17 | 77,400 | — | — |
| 2022-03-02 | $86.52 | $111.47 | 121,000 | — | — |
| 2022-03-01 | $83.63 | $107.74 | 169,300 | — | — |
| 2022-02-28 | $84.97 | $109.47 | 170,500 | — | — |
| 2022-02-25 | $87.27 | $112.43 | 71,100 | — | — |
| 2022-02-24 | $83.86 | $108.04 | 161,200 | — | — |
| 2022-02-23 | $84.79 | $109.24 | 76,100 | — | — |
| 2022-02-22 | $84.66 | $109.07 | 123,600 | — | — |
| 2022-02-18 | $84.66 | $109.07 | 125,400 | — | — |
| 2022-02-17 | $83.88 | $108.07 | 105,900 | — | — |
| 2022-02-16 | $86.03 | $110.84 | 153,400 | — | — |
| 2022-02-15 | $81.59 | $105.12 | 102,300 | — | — |
| 2022-02-14 | $78.54 | $101.19 | 148,200 | — | — |
| 2022-02-11 | $78.86 | $101.60 | 118,800 | — | — |
| 2022-02-10 | $77.80 | $100.23 | 155,100 | — | — |
| 2022-02-09 | $77.41 | $99.73 | 107,100 | — | — |
| 2022-02-08 | $76.38 | $98.40 | 71,200 | — | — |
| 2022-02-07 | $77.85 | $100.30 | 82,200 | — | — |
| 2022-02-04 | $77.57 | $99.94 | 108,400 | — | — |
| 2022-02-03 | $78.21 | $100.76 | 97,500 | — | — |
| 2022-02-02 | $79.01 | $101.79 | 91,200 | — | — |
| 2022-02-01 | $78.22 | $100.77 | 85,400 | — | — |
| 2022-01-31 | $79.30 | $102.16 | 102,300 | — | — |
| 2022-01-28 | $77.84 | $100.28 | 129,800 | — | — |
| 2022-01-27 | $74.80 | $96.37 | 126,500 | — | — |
| 2022-01-26 | $75.80 | $97.66 | 102,500 | — | — |
| 2022-01-25 | $77.06 | $99.28 | 125,500 | — | — |
| 2022-01-24 | $78.48 | $101.11 | 115,900 | — | — |
| 2022-01-21 | $78.03 | $100.53 | 109,500 | — | — |
| 2022-01-20 | $78.40 | $101.01 | 81,800 | — | — |
| 2022-01-19 | $79.87 | $102.90 | 109,500 | — | — |
| 2022-01-18 | $82.44 | $106.21 | 82,300 | — | — |
| 2022-01-14 | $82.46 | $106.24 | 112,200 | — | — |
| 2022-01-13 | $82.79 | $106.66 | 102,600 | — | — |
| 2022-01-12 | $80.10 | $103.20 | 92,200 | — | — |
| 2022-01-11 | $78.82 | $101.55 | 106,200 | — | — |
| 2022-01-10 | $79.62 | $102.58 | 114,000 | — | — |
| 2022-01-07 | $79.19 | $102.02 | 98,000 | — | — |
| 2022-01-06 | $80.91 | $104.24 | 68,100 | — | — |
| 2022-01-05 | $81.54 | $105.05 | 78,000 | — | — |
| 2022-01-04 | $82.63 | $106.45 | 134,900 | — | — |
| 2022-01-03 | $82.23 | $105.94 | 150,400 | — | — |