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
- 2021-05-20 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 | $47.18 | $47.18 | 507,200 | — | — |
| 2022-12-29 | $47.87 | $47.87 | 442,700 | — | — |
| 2022-12-28 | $45.92 | $45.92 | 435,900 | — | — |
| 2022-12-27 | $46.99 | $46.99 | 304,000 | — | — |
| 2022-12-23 | $47.92 | $47.92 | 470,800 | — | — |
| 2022-12-22 | $48.72 | $48.72 | 459,600 | — | — |
| 2022-12-21 | $49.63 | $49.63 | 483,100 | — | — |
| 2022-12-20 | $48.60 | $48.60 | 549,800 | — | — |
| 2022-12-19 | $48.13 | $48.13 | 607,500 | — | — |
| 2022-12-16 | $49.84 | $49.84 | 1,285,200 | — | — |
| 2022-12-15 | $51.63 | $51.63 | 828,500 | — | — |
| 2022-12-14 | $52.88 | $52.88 | 557,800 | — | — |
| 2022-12-13 | $52.43 | $52.43 | 1,187,600 | — | — |
| 2022-12-12 | $52.33 | $52.33 | 787,300 | — | — |
| 2022-12-09 | $50.11 | $50.11 | 305,500 | — | — |
| 2022-12-08 | $50.13 | $50.13 | 621,100 | — | — |
| 2022-12-07 | $47.35 | $47.35 | 340,600 | — | — |
| 2022-12-06 | $46.76 | $46.76 | 450,500 | — | — |
| 2022-12-05 | $47.55 | $47.55 | 422,400 | — | — |
| 2022-12-02 | $50.84 | $50.84 | 858,200 | — | — |
| 2022-12-01 | $51.17 | $51.17 | 1,200,800 | — | — |
| 2022-11-30 | $48.97 | $48.97 | 678,000 | — | — |
| 2022-11-29 | $45.38 | $45.38 | 516,200 | — | — |
| 2022-11-28 | $45.86 | $45.86 | 489,900 | — | — |
| 2022-11-25 | $47.88 | $47.88 | 186,600 | — | — |
| 2022-11-23 | $47.66 | $47.66 | 996,900 | — | — |
| 2022-11-22 | $48.26 | $48.26 | 554,100 | — | — |
| 2022-11-21 | $48.86 | $48.86 | 640,600 | — | — |
| 2022-11-18 | $50.31 | $50.31 | 670,600 | — | — |
| 2022-11-17 | $50.36 | $50.36 | 805,500 | — | — |
| 2022-11-16 | $51.64 | $51.64 | 1,929,800 | — | — |
| 2022-11-15 | $57.80 | $57.80 | 602,100 | — | — |
| 2022-11-14 | $57.09 | $57.09 | 754,100 | — | — |
| 2022-11-11 | $58.90 | $58.90 | 1,092,600 | — | — |
| 2022-11-10 | $55.05 | $55.05 | 1,197,200 | — | — |
| 2022-11-09 | $50.03 | $50.03 | 762,400 | — | — |
| 2022-11-08 | $53.54 | $53.54 | 559,100 | — | — |
| 2022-11-07 | $51.81 | $51.81 | 617,900 | — | — |
| 2022-11-04 | $51.84 | $51.84 | 968,300 | — | — |
| 2022-11-03 | $52.96 | $52.96 | 1,390,500 | — | — |
| 2022-11-02 | $50.22 | $50.22 | 915,500 | — | — |
| 2022-11-01 | $53.89 | $53.89 | 651,000 | — | — |
| 2022-10-31 | $54.66 | $54.66 | 551,000 | — | — |
| 2022-10-28 | $54.47 | $54.47 | 399,000 | — | — |
| 2022-10-27 | $53.82 | $53.82 | 502,200 | — | — |
| 2022-10-26 | $53.97 | $53.97 | 1,044,200 | — | — |
| 2022-10-25 | $54.70 | $54.70 | 2,200,300 | — | — |
| 2022-10-24 | $52.11 | $52.11 | 821,700 | — | — |
| 2022-10-21 | $53.45 | $53.45 | 540,100 | — | — |
| 2022-10-20 | $53.60 | $53.60 | 719,100 | — | — |
| 2022-10-19 | $51.91 | $51.91 | 708,400 | — | — |
| 2022-10-18 | $52.42 | $52.42 | 653,700 | — | — |
| 2022-10-17 | $50.29 | $50.29 | 319,800 | — | — |
| 2022-10-14 | $48.20 | $48.20 | 1,085,300 | — | — |
| 2022-10-13 | $50.15 | $50.15 | 584,000 | — | — |
| 2022-10-12 | $49.34 | $49.34 | 1,681,100 | — | — |
| 2022-10-11 | $48.24 | $48.24 | 1,611,600 | — | — |
| 2022-10-10 | $50.33 | $50.33 | 917,500 | — | — |
| 2022-10-07 | $53.91 | $53.91 | 437,200 | — | — |
| 2022-10-06 | $56.40 | $56.40 | 590,900 | — | — |
| 2022-10-05 | $56.08 | $56.08 | 891,500 | — | — |
| 2022-10-04 | $55.35 | $55.35 | 1,274,300 | — | — |
| 2022-10-03 | $51.01 | $51.01 | 740,800 | — | — |
| 2022-09-30 | $49.48 | $49.48 | 760,100 | — | — |
| 2022-09-29 | $50.45 | $50.45 | 681,500 | — | — |
| 2022-09-28 | $52.50 | $52.50 | 540,700 | — | — |
| 2022-09-27 | $50.52 | $50.52 | 606,000 | — | — |
| 2022-09-26 | $49.02 | $49.02 | 771,000 | — | — |
| 2022-09-23 | $50.78 | $50.78 | 682,700 | — | — |
| 2022-09-22 | $51.31 | $51.31 | 554,300 | — | — |
| 2022-09-21 | $53.42 | $53.42 | 487,400 | — | — |
| 2022-09-20 | $53.27 | $53.27 | 481,200 | — | — |
| 2022-09-19 | $53.30 | $53.30 | 624,800 | — | — |
| 2022-09-16 | $53.14 | $53.14 | 5,546,000 | — | — |
| 2022-09-15 | $56.48 | $56.48 | 1,112,200 | — | — |
| 2022-09-14 | $56.86 | $56.86 | 1,088,700 | — | — |
| 2022-09-13 | $57.14 | $57.14 | 1,079,400 | — | — |
| 2022-09-12 | $58.73 | $58.73 | 816,700 | — | — |
| 2022-09-09 | $57.47 | $57.47 | 791,300 | — | — |
| 2022-09-08 | $56.27 | $56.27 | 715,700 | — | — |
| 2022-09-07 | $55.43 | $55.43 | 826,100 | — | — |
| 2022-09-06 | $53.78 | $53.78 | 1,330,000 | — | — |
| 2022-09-02 | $53.84 | $53.84 | 1,083,600 | — | — |
| 2022-09-01 | $53.51 | $53.51 | 1,469,600 | — | — |
| 2022-08-31 | $54.60 | $54.60 | 798,000 | — | — |
| 2022-08-30 | $53.73 | $53.73 | 630,900 | — | — |
| 2022-08-29 | $53.69 | $53.69 | 642,000 | — | — |
| 2022-08-26 | $54.08 | $54.08 | 1,200,000 | — | — |
| 2022-08-25 | $56.39 | $56.39 | 828,300 | — | — |
| 2022-08-24 | $56.10 | $56.10 | 1,155,200 | — | — |
| 2022-08-23 | $56.04 | $56.04 | 1,337,700 | — | — |
| 2022-08-22 | $56.55 | $56.55 | 549,500 | — | — |
| 2022-08-19 | $58.85 | $58.85 | 621,500 | — | — |
| 2022-08-18 | $61.37 | $61.37 | 536,500 | — | — |
| 2022-08-17 | $61.46 | $61.46 | 441,300 | — | — |
| 2022-08-16 | $63.08 | $63.08 | 398,900 | — | — |
| 2022-08-15 | $63.01 | $63.01 | 295,600 | — | — |
| 2022-08-12 | $62.90 | $62.90 | 364,200 | — | — |
| 2022-08-11 | $63.21 | $63.21 | 829,200 | — | — |
| 2022-08-10 | $65.42 | $65.42 | 748,400 | — | — |
| 2022-08-09 | $61.65 | $61.65 | 783,400 | — | — |
| 2022-08-08 | $63.90 | $63.90 | 847,700 | — | — |
| 2022-08-05 | $63.07 | $63.07 | 959,900 | — | — |
| 2022-08-04 | $62.04 | $62.04 | 1,468,800 | — | — |
| 2022-08-03 | $56.64 | $56.64 | 799,800 | — | — |
| 2022-08-02 | $54.02 | $54.02 | 810,300 | — | — |
| 2022-08-01 | $53.08 | $53.08 | 640,900 | — | — |
| 2022-07-29 | $51.70 | $51.70 | 426,800 | — | — |
| 2022-07-28 | $51.00 | $51.00 | 596,100 | — | — |
| 2022-07-27 | $49.11 | $49.11 | 616,700 | — | — |
| 2022-07-26 | $46.45 | $46.45 | 612,600 | — | — |
| 2022-07-25 | $47.56 | $47.56 | 658,700 | — | — |
| 2022-07-22 | $48.45 | $48.45 | 270,000 | — | — |
| 2022-07-21 | $50.58 | $50.58 | 409,800 | — | — |
| 2022-07-20 | $49.52 | $49.52 | 565,700 | — | — |
| 2022-07-19 | $46.19 | $46.19 | 298,200 | — | — |
| 2022-07-18 | $45.31 | $45.31 | 373,700 | — | — |
| 2022-07-15 | $45.36 | $45.36 | 510,900 | — | — |
| 2022-07-14 | $43.87 | $43.87 | 500,400 | — | — |
| 2022-07-13 | $45.80 | $45.80 | 481,600 | — | — |
| 2022-07-12 | $45.66 | $45.66 | 712,900 | — | — |
| 2022-07-11 | $49.43 | $49.43 | 295,900 | — | — |
| 2022-07-08 | $50.32 | $50.32 | 369,900 | — | — |
| 2022-07-07 | $49.76 | $49.76 | 531,200 | — | — |
| 2022-07-06 | $47.81 | $47.81 | 474,600 | — | — |
| 2022-07-05 | $49.01 | $49.01 | 675,200 | — | — |
| 2022-07-01 | $46.07 | $46.07 | 572,400 | — | — |
| 2022-06-30 | $45.39 | $45.39 | 1,423,700 | — | — |
| 2022-06-29 | $47.40 | $47.40 | 449,600 | — | — |
| 2022-06-28 | $47.34 | $47.34 | 520,300 | — | — |
| 2022-06-27 | $50.24 | $50.24 | 527,000 | — | — |
| 2022-06-24 | $51.15 | $51.15 | 1,138,800 | — | — |
| 2022-06-23 | $49.52 | $49.52 | 875,000 | — | — |
| 2022-06-22 | $46.63 | $46.63 | 676,100 | — | — |
| 2022-06-21 | $46.44 | $46.44 | 764,100 | — | — |
| 2022-06-17 | $45.76 | $45.76 | 1,057,400 | — | — |
| 2022-06-16 | $44.64 | $44.64 | 707,300 | — | — |
| 2022-06-15 | $45.72 | $45.72 | 704,100 | — | — |
| 2022-06-14 | $43.00 | $43.00 | 876,400 | — | — |
| 2022-06-13 | $41.98 | $41.98 | 1,232,500 | — | — |
| 2022-06-10 | $44.22 | $44.22 | 607,600 | — | — |
| 2022-06-09 | $47.27 | $47.27 | 829,400 | — | — |
| 2022-06-08 | $50.36 | $50.36 | 1,075,900 | — | — |
| 2022-06-07 | $49.53 | $49.53 | 1,003,700 | — | — |
| 2022-06-06 | $46.76 | $46.76 | 915,700 | — | — |
| 2022-06-03 | $46.34 | $46.34 | 757,300 | — | — |
| 2022-06-02 | $48.47 | $48.47 | 1,316,900 | — | — |
| 2022-06-01 | $45.42 | $45.42 | 1,124,600 | — | — |
| 2022-05-31 | $45.50 | $45.50 | 1,568,300 | — | — |
| 2022-05-27 | $48.53 | $48.53 | 1,306,000 | — | — |
| 2022-05-26 | $43.46 | $43.46 | 893,600 | — | — |
| 2022-05-25 | $42.37 | $42.37 | 1,405,700 | — | — |
| 2022-05-24 | $40.57 | $40.57 | 853,600 | — | — |
| 2022-05-23 | $42.99 | $42.99 | 949,700 | — | — |
| 2022-05-20 | $43.51 | $43.51 | 1,265,300 | — | — |
| 2022-05-19 | $44.05 | $44.05 | 1,812,600 | — | — |
| 2022-05-18 | $41.66 | $41.66 | 491,200 | — | — |
| 2022-05-17 | $43.48 | $43.48 | 830,200 | — | — |
| 2022-05-16 | $44.07 | $44.07 | 760,900 | — | — |
| 2022-05-13 | $47.19 | $47.19 | 1,427,400 | — | — |
| 2022-05-12 | $43.10 | $43.10 | 1,083,700 | — | — |
| 2022-05-11 | $42.11 | $42.11 | 1,483,000 | — | — |
| 2022-05-10 | $44.06 | $44.06 | 2,233,100 | — | — |
| 2022-05-09 | $46.25 | $46.25 | 1,059,500 | — | — |
| 2022-05-06 | $49.99 | $49.99 | 641,000 | — | — |
| 2022-05-05 | $51.23 | $51.23 | 976,600 | — | — |
| 2022-05-04 | $54.27 | $54.27 | 1,020,300 | — | — |
| 2022-05-03 | $54.47 | $54.47 | 817,900 | — | — |
| 2022-05-02 | $55.50 | $55.50 | 1,578,700 | — | — |
| 2022-04-29 | $55.47 | $55.47 | 1,246,700 | — | — |
| 2022-04-28 | $56.20 | $56.20 | 788,300 | — | — |
| 2022-04-27 | $51.75 | $51.75 | 503,700 | — | — |
| 2022-04-26 | $51.95 | $51.95 | 823,500 | — | — |
| 2022-04-25 | $53.74 | $53.74 | 738,500 | — | — |
| 2022-04-22 | $51.14 | $51.14 | 1,344,500 | — | — |
| 2022-04-21 | $50.77 | $50.77 | 566,200 | — | — |
| 2022-04-20 | $53.17 | $53.17 | 423,800 | — | — |
| 2022-04-19 | $55.60 | $55.60 | 525,800 | — | — |
| 2022-04-18 | $53.17 | $53.17 | 614,500 | — | — |
| 2022-04-14 | $54.04 | $54.04 | 610,400 | — | — |
| 2022-04-13 | $55.49 | $55.49 | 407,000 | — | — |
| 2022-04-12 | $53.46 | $53.46 | 688,100 | — | — |
| 2022-04-11 | $53.70 | $53.70 | 736,200 | — | — |
| 2022-04-08 | $53.71 | $53.71 | 667,800 | — | — |
| 2022-04-07 | $54.01 | $54.01 | 706,800 | — | — |
| 2022-04-06 | $55.78 | $55.78 | 536,100 | — | — |
| 2022-04-05 | $58.62 | $58.62 | 885,200 | — | — |
| 2022-04-04 | $60.60 | $60.60 | 423,400 | — | — |
| 2022-04-01 | $60.07 | $60.07 | 497,500 | — | — |
| 2022-03-31 | $57.96 | $57.96 | 444,500 | — | — |
| 2022-03-30 | $58.87 | $58.87 | 351,700 | — | — |
| 2022-03-29 | $61.81 | $61.81 | 816,100 | — | — |
| 2022-03-28 | $58.84 | $58.84 | 941,500 | — | — |
| 2022-03-25 | $58.00 | $58.00 | 1,280,900 | — | — |
| 2022-03-24 | $60.27 | $60.27 | 541,900 | — | — |
| 2022-03-23 | $60.15 | $60.15 | 1,158,000 | — | — |
| 2022-03-22 | $61.68 | $61.68 | 1,247,400 | — | — |
| 2022-03-21 | $60.81 | $60.81 | 1,365,400 | — | — |
| 2022-03-18 | $61.57 | $61.57 | 2,092,500 | — | — |
| 2022-03-17 | $60.09 | $60.09 | 1,545,800 | — | — |
| 2022-03-16 | $57.55 | $57.55 | 1,422,300 | — | — |
| 2022-03-15 | $53.24 | $53.24 | 2,071,700 | — | — |
| 2022-03-14 | $49.80 | $49.80 | 2,559,000 | — | — |
| 2022-03-11 | $52.25 | $52.25 | 1,360,100 | — | — |
| 2022-03-10 | $55.73 | $55.73 | 1,344,900 | — | — |
| 2022-03-09 | $57.83 | $57.83 | 735,800 | — | — |
| 2022-03-08 | $56.49 | $56.49 | 952,000 | — | — |
| 2022-03-07 | $57.74 | $57.74 | 3,007,300 | — | — |
| 2022-03-04 | $60.75 | $60.75 | 1,381,700 | — | — |
| 2022-03-03 | $62.14 | $62.14 | 880,300 | — | — |
| 2022-03-02 | $64.18 | $64.18 | 1,006,600 | — | — |
| 2022-03-01 | $65.41 | $65.41 | 842,100 | — | — |
| 2022-02-28 | $65.19 | $65.19 | 905,400 | — | — |
| 2022-02-25 | $65.47 | $65.47 | 1,293,500 | — | — |
| 2022-02-24 | $67.06 | $67.06 | 1,460,700 | — | — |
| 2022-02-23 | $59.77 | $59.77 | 3,027,000 | — | — |
| 2022-02-22 | $62.88 | $62.88 | 1,344,100 | — | — |
| 2022-02-18 | $64.10 | $64.10 | 1,419,500 | — | — |
| 2022-02-17 | $66.34 | $66.34 | 591,800 | — | — |
| 2022-02-16 | $69.33 | $69.33 | 327,600 | — | — |
| 2022-02-15 | $70.34 | $70.34 | 749,100 | — | — |
| 2022-02-14 | $66.44 | $66.44 | 513,000 | — | — |
| 2022-02-11 | $66.99 | $66.99 | 651,500 | — | — |
| 2022-02-10 | $68.84 | $68.84 | 1,260,900 | — | — |
| 2022-02-09 | $68.00 | $68.00 | 1,041,400 | — | — |
| 2022-02-08 | $63.35 | $63.35 | 848,200 | — | — |
| 2022-02-07 | $63.00 | $63.00 | 1,474,100 | — | — |
| 2022-02-04 | $62.60 | $62.60 | 2,347,800 | — | — |
| 2022-02-03 | $59.61 | $59.61 | 789,900 | — | — |
| 2022-02-02 | $63.40 | $63.40 | 549,700 | — | — |
| 2022-02-01 | $65.59 | $65.59 | 864,300 | — | — |
| 2022-01-31 | $62.56 | $62.56 | 969,600 | — | — |
| 2022-01-28 | $60.53 | $60.53 | 1,074,700 | — | — |
| 2022-01-27 | $58.78 | $58.78 | 1,205,600 | — | — |
| 2022-01-26 | $59.05 | $59.05 | 924,400 | — | — |
| 2022-01-25 | $58.05 | $58.05 | 825,900 | — | — |
| 2022-01-24 | $63.01 | $63.01 | 1,269,700 | — | — |
| 2022-01-21 | $61.63 | $61.63 | 866,500 | — | — |
| 2022-01-20 | $65.00 | $65.00 | 550,000 | — | — |
| 2022-01-19 | $66.29 | $66.29 | 720,300 | — | — |
| 2022-01-18 | $65.96 | $65.96 | 662,900 | — | — |
| 2022-01-14 | $67.98 | $67.98 | 633,900 | — | — |
| 2022-01-13 | $70.20 | $70.20 | 511,700 | — | — |
| 2022-01-12 | $73.30 | $73.30 | 439,500 | — | — |
| 2022-01-11 | $74.10 | $74.10 | 502,800 | — | — |
| 2022-01-10 | $71.18 | $71.18 | 1,089,600 | — | — |
| 2022-01-07 | $71.21 | $71.21 | 353,300 | — | — |
| 2022-01-06 | $72.96 | $72.96 | 651,600 | — | — |
| 2022-01-05 | $71.85 | $71.85 | 803,100 | — | — |
| 2022-01-04 | $76.96 | $76.96 | 635,900 | — | — |
| 2022-01-03 | $79.37 | $79.37 | 572,400 | — | — |