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
- 2011-02-03 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 | $38.61 | $38.61 | 445,500 | — | — |
| 2022-12-29 | $38.97 | $38.97 | 528,800 | — | — |
| 2022-12-28 | $38.19 | $38.19 | 288,100 | — | — |
| 2022-12-27 | $38.67 | $38.67 | 277,700 | — | — |
| 2022-12-23 | $39.67 | $39.67 | 171,800 | — | — |
| 2022-12-22 | $39.73 | $39.73 | 433,900 | — | — |
| 2022-12-21 | $40.52 | $40.52 | 373,300 | — | — |
| 2022-12-20 | $39.83 | $39.83 | 666,300 | — | — |
| 2022-12-19 | $38.83 | $38.83 | 467,200 | — | — |
| 2022-12-16 | $38.44 | $38.44 | 1,578,500 | — | — |
| 2022-12-15 | $39.91 | $39.91 | 616,400 | — | — |
| 2022-12-14 | $41.92 | $41.92 | 840,400 | — | — |
| 2022-12-13 | $42.48 | $42.48 | 2,640,900 | — | — |
| 2022-12-12 | $45.50 | $45.50 | 356,200 | — | — |
| 2022-12-09 | $45.85 | $45.85 | 450,500 | — | — |
| 2022-12-08 | $47.12 | $47.12 | 513,500 | — | — |
| 2022-12-07 | $46.71 | $46.71 | 405,700 | — | — |
| 2022-12-06 | $46.97 | $46.97 | 431,100 | — | — |
| 2022-12-05 | $46.75 | $46.75 | 372,900 | — | — |
| 2022-12-02 | $47.25 | $47.25 | 451,200 | — | — |
| 2022-12-01 | $47.23 | $47.23 | 508,400 | — | — |
| 2022-11-30 | $48.25 | $48.25 | 535,400 | — | — |
| 2022-11-29 | $47.69 | $47.69 | 365,600 | — | — |
| 2022-11-28 | $48.92 | $48.92 | 227,200 | — | — |
| 2022-11-25 | $49.69 | $49.69 | 58,500 | — | — |
| 2022-11-23 | $48.96 | $48.96 | 220,700 | — | — |
| 2022-11-22 | $48.27 | $48.27 | 307,100 | — | — |
| 2022-11-21 | $48.80 | $48.80 | 268,200 | — | — |
| 2022-11-18 | $49.04 | $49.04 | 396,300 | — | — |
| 2022-11-17 | $47.50 | $47.50 | 409,300 | — | — |
| 2022-11-16 | $47.97 | $47.97 | 862,200 | — | — |
| 2022-11-15 | $50.00 | $50.00 | 869,300 | — | — |
| 2022-11-14 | $51.02 | $51.02 | 598,800 | — | — |
| 2022-11-11 | $52.93 | $52.93 | 450,500 | — | — |
| 2022-11-10 | $52.40 | $52.40 | 447,500 | — | — |
| 2022-11-09 | $49.00 | $49.00 | 311,300 | — | — |
| 2022-11-08 | $50.39 | $50.39 | 369,800 | — | — |
| 2022-11-07 | $50.33 | $50.33 | 357,400 | — | — |
| 2022-11-04 | $49.86 | $49.86 | 465,700 | — | — |
| 2022-11-03 | $49.59 | $49.59 | 654,600 | — | — |
| 2022-11-02 | $50.98 | $50.98 | 446,500 | — | — |
| 2022-11-01 | $52.45 | $52.45 | 368,500 | — | — |
| 2022-10-31 | $51.76 | $51.76 | 438,200 | — | — |
| 2022-10-28 | $52.25 | $52.25 | 313,700 | — | — |
| 2022-10-27 | $52.17 | $52.17 | 224,500 | — | — |
| 2022-10-26 | $53.34 | $53.34 | 414,500 | — | — |
| 2022-10-25 | $52.64 | $52.64 | 252,800 | — | — |
| 2022-10-24 | $51.74 | $51.74 | 321,700 | — | — |
| 2022-10-21 | $51.69 | $51.69 | 483,800 | — | — |
| 2022-10-20 | $50.85 | $50.85 | 314,800 | — | — |
| 2022-10-19 | $53.04 | $53.04 | 296,600 | — | — |
| 2022-10-18 | $54.05 | $54.05 | 488,000 | — | — |
| 2022-10-17 | $52.90 | $52.90 | 491,400 | — | — |
| 2022-10-14 | $51.60 | $51.60 | 515,000 | — | — |
| 2022-10-13 | $54.00 | $54.00 | 1,068,600 | — | — |
| 2022-10-12 | $55.95 | $55.95 | 211,300 | — | — |
| 2022-10-11 | $56.06 | $56.06 | 313,500 | — | — |
| 2022-10-10 | $56.45 | $56.45 | 211,800 | — | — |
| 2022-10-07 | $56.31 | $56.31 | 412,900 | — | — |
| 2022-10-06 | $57.45 | $57.45 | 192,800 | — | — |
| 2022-10-05 | $56.56 | $56.56 | 241,400 | — | — |
| 2022-10-04 | $56.06 | $56.06 | 264,300 | — | — |
| 2022-10-03 | $55.07 | $55.07 | 351,200 | — | — |
| 2022-09-30 | $53.19 | $53.19 | 411,700 | — | — |
| 2022-09-29 | $54.24 | $54.24 | 234,400 | — | — |
| 2022-09-28 | $54.14 | $54.14 | 370,900 | — | — |
| 2022-09-27 | $52.84 | $52.84 | 207,900 | — | — |
| 2022-09-26 | $52.68 | $52.68 | 253,400 | — | — |
| 2022-09-23 | $52.86 | $52.86 | 282,500 | — | — |
| 2022-09-22 | $53.95 | $53.95 | 511,400 | — | — |
| 2022-09-21 | $55.31 | $55.31 | 555,700 | — | — |
| 2022-09-20 | $55.03 | $55.03 | 388,600 | — | — |
| 2022-09-19 | $54.74 | $54.74 | 338,900 | — | — |
| 2022-09-16 | $53.60 | $53.60 | 340,900 | — | — |
| 2022-09-15 | $54.27 | $54.27 | 239,000 | — | — |
| 2022-09-14 | $54.76 | $54.76 | 364,000 | — | — |
| 2022-09-13 | $56.01 | $56.01 | 399,300 | — | — |
| 2022-09-12 | $56.12 | $56.12 | 251,400 | — | — |
| 2022-09-09 | $55.75 | $55.75 | 397,300 | — | — |
| 2022-09-08 | $55.63 | $55.63 | 458,500 | — | — |
| 2022-09-07 | $53.93 | $53.93 | 541,400 | — | — |
| 2022-09-06 | $51.24 | $51.24 | 510,700 | — | — |
| 2022-09-02 | $51.70 | $51.70 | 220,200 | — | — |
| 2022-09-01 | $52.26 | $52.26 | 255,100 | — | — |
| 2022-08-31 | $52.48 | $52.48 | 330,500 | — | — |
| 2022-08-30 | $52.22 | $52.22 | 420,000 | — | — |
| 2022-08-29 | $54.43 | $54.43 | 379,000 | — | — |
| 2022-08-26 | $54.06 | $54.06 | 297,100 | — | — |
| 2022-08-25 | $58.14 | $58.14 | 238,100 | — | — |
| 2022-08-24 | $56.99 | $56.99 | 149,300 | — | — |
| 2022-08-23 | $56.29 | $56.29 | 282,500 | — | — |
| 2022-08-22 | $57.30 | $57.30 | 202,300 | — | — |
| 2022-08-19 | $58.26 | $58.26 | 192,000 | — | — |
| 2022-08-18 | $58.12 | $58.12 | 317,600 | — | — |
| 2022-08-17 | $58.14 | $58.14 | 360,500 | — | — |
| 2022-08-16 | $57.95 | $57.95 | 355,800 | — | — |
| 2022-08-15 | $57.73 | $57.73 | 269,600 | — | — |
| 2022-08-12 | $57.56 | $57.56 | 252,500 | — | — |
| 2022-08-11 | $56.26 | $56.26 | 446,600 | — | — |
| 2022-08-10 | $57.21 | $57.21 | 359,600 | — | — |
| 2022-08-09 | $58.32 | $58.32 | 332,500 | — | — |
| 2022-08-08 | $58.51 | $58.51 | 363,500 | — | — |
| 2022-08-05 | $58.89 | $58.89 | 426,200 | — | — |
| 2022-08-04 | $57.58 | $57.58 | 449,800 | — | — |
| 2022-08-03 | $57.89 | $57.89 | 747,100 | — | — |
| 2022-08-02 | $55.98 | $55.98 | 327,800 | — | — |
| 2022-08-01 | $56.18 | $56.18 | 391,500 | — | — |
| 2022-07-29 | $56.56 | $56.56 | 314,500 | — | — |
| 2022-07-28 | $56.77 | $56.77 | 274,700 | — | — |
| 2022-07-27 | $56.99 | $56.99 | 208,100 | — | — |
| 2022-07-26 | $56.78 | $56.78 | 267,300 | — | — |
| 2022-07-25 | $56.98 | $56.98 | 378,800 | — | — |
| 2022-07-22 | $55.18 | $55.18 | 492,600 | — | — |
| 2022-07-21 | $55.43 | $55.43 | 579,900 | — | — |
| 2022-07-20 | $53.18 | $53.18 | 637,500 | — | — |
| 2022-07-19 | $54.21 | $54.21 | 561,400 | — | — |
| 2022-07-18 | $53.46 | $53.46 | 455,900 | — | — |
| 2022-07-15 | $55.00 | $55.00 | 606,200 | — | — |
| 2022-07-14 | $52.90 | $52.90 | 1,131,000 | — | — |
| 2022-07-13 | $53.96 | $53.96 | 489,900 | — | — |
| 2022-07-12 | $55.36 | $55.36 | 390,200 | — | — |
| 2022-07-11 | $56.68 | $56.68 | 438,600 | — | — |
| 2022-07-08 | $56.97 | $56.97 | 677,000 | — | — |
| 2022-07-07 | $57.98 | $57.98 | 353,700 | — | — |
| 2022-07-06 | $57.66 | $57.66 | 353,000 | — | — |
| 2022-07-05 | $58.35 | $58.35 | 473,500 | — | — |
| 2022-07-01 | $57.85 | $57.85 | 436,100 | — | — |
| 2022-06-30 | $58.30 | $58.30 | 517,000 | — | — |
| 2022-06-29 | $58.63 | $58.63 | 523,800 | — | — |
| 2022-06-28 | $57.32 | $57.32 | 338,000 | — | — |
| 2022-06-27 | $57.21 | $57.21 | 300,100 | — | — |
| 2022-06-24 | $57.43 | $57.43 | 460,800 | — | — |
| 2022-06-23 | $56.28 | $56.28 | 426,100 | — | — |
| 2022-06-22 | $54.23 | $54.23 | 397,800 | — | — |
| 2022-06-21 | $53.00 | $53.00 | 387,900 | — | — |
| 2022-06-17 | $53.72 | $53.72 | 778,500 | — | — |
| 2022-06-16 | $52.90 | $52.90 | 468,000 | — | — |
| 2022-06-15 | $54.55 | $54.55 | 557,500 | — | — |
| 2022-06-14 | $51.49 | $51.49 | 1,166,200 | — | — |
| 2022-06-13 | $54.66 | $54.66 | 524,600 | — | — |
| 2022-06-10 | $55.77 | $55.77 | 486,600 | — | — |
| 2022-06-09 | $56.85 | $56.85 | 466,700 | — | — |
| 2022-06-08 | $59.39 | $59.39 | 532,600 | — | — |
| 2022-06-07 | $62.34 | $62.34 | 367,600 | — | — |
| 2022-06-06 | $60.64 | $60.64 | 804,300 | — | — |
| 2022-06-03 | $64.31 | $64.31 | 389,200 | — | — |
| 2022-06-02 | $65.27 | $65.27 | 561,600 | — | — |
| 2022-06-01 | $63.45 | $63.45 | 318,000 | — | — |
| 2022-05-31 | $63.25 | $63.25 | 331,200 | — | — |
| 2022-05-27 | $64.44 | $64.44 | 276,100 | — | — |
| 2022-05-26 | $62.18 | $62.18 | 246,700 | — | — |
| 2022-05-25 | $60.23 | $60.23 | 354,400 | — | — |
| 2022-05-24 | $60.65 | $60.65 | 342,500 | — | — |
| 2022-05-23 | $63.11 | $63.11 | 220,300 | — | — |
| 2022-05-20 | $63.59 | $63.59 | 351,700 | — | — |
| 2022-05-19 | $63.04 | $63.04 | 514,700 | — | — |
| 2022-05-18 | $61.41 | $61.41 | 406,100 | — | — |
| 2022-05-17 | $63.58 | $63.58 | 418,200 | — | — |
| 2022-05-16 | $63.54 | $63.54 | 313,100 | — | — |
| 2022-05-13 | $61.55 | $61.55 | 497,500 | — | — |
| 2022-05-12 | $61.14 | $61.14 | 478,700 | — | — |
| 2022-05-11 | $59.90 | $59.90 | 638,900 | — | — |
| 2022-05-10 | $60.30 | $60.30 | 591,000 | — | — |
| 2022-05-09 | $59.51 | $59.51 | 714,600 | — | — |
| 2022-05-06 | $62.99 | $62.99 | 729,500 | — | — |
| 2022-05-05 | $63.93 | $63.93 | 775,000 | — | — |
| 2022-05-04 | $68.56 | $68.56 | 1,117,800 | — | — |
| 2022-05-03 | $73.01 | $73.01 | 468,300 | — | — |
| 2022-05-02 | $74.32 | $74.32 | 410,100 | — | — |
| 2022-04-29 | $74.57 | $74.57 | 354,900 | — | — |
| 2022-04-28 | $75.32 | $75.32 | 346,100 | — | — |
| 2022-04-27 | $74.41 | $74.41 | 384,700 | — | — |
| 2022-04-26 | $74.25 | $74.25 | 468,400 | — | — |
| 2022-04-25 | $76.38 | $76.38 | 609,800 | — | — |
| 2022-04-22 | $74.52 | $74.52 | 421,800 | — | — |
| 2022-04-21 | $76.16 | $76.16 | 439,000 | — | — |
| 2022-04-20 | $75.24 | $75.24 | 472,600 | — | — |
| 2022-04-19 | $73.95 | $73.95 | 635,100 | — | — |
| 2022-04-18 | $73.00 | $73.00 | 542,400 | — | — |
| 2022-04-14 | $74.68 | $74.68 | 388,000 | — | — |
| 2022-04-13 | $75.87 | $75.87 | 586,500 | — | — |
| 2022-04-12 | $74.06 | $74.06 | 1,116,100 | — | — |
| 2022-04-11 | $73.24 | $73.24 | 1,542,800 | — | — |
| 2022-04-08 | $81.64 | $81.64 | 719,200 | — | — |
| 2022-04-07 | $81.08 | $81.08 | 973,100 | — | — |
| 2022-04-06 | $78.99 | $78.99 | 730,600 | — | — |
| 2022-04-05 | $76.61 | $76.61 | 429,300 | — | — |
| 2022-04-04 | $77.35 | $77.35 | 292,000 | — | — |
| 2022-04-01 | $77.89 | $77.89 | 329,500 | — | — |
| 2022-03-31 | $76.32 | $76.32 | 621,400 | — | — |
| 2022-03-30 | $75.67 | $75.67 | 488,600 | — | — |
| 2022-03-29 | $76.18 | $76.18 | 746,800 | — | — |
| 2022-03-28 | $75.88 | $75.88 | 519,100 | — | — |
| 2022-03-25 | $76.49 | $76.49 | 428,300 | — | — |
| 2022-03-24 | $75.61 | $75.61 | 411,300 | — | — |
| 2022-03-23 | $74.46 | $74.46 | 357,900 | — | — |
| 2022-03-22 | $75.37 | $75.37 | 641,600 | — | — |
| 2022-03-21 | $72.64 | $72.64 | 409,300 | — | — |
| 2022-03-18 | $72.92 | $72.92 | 519,000 | — | — |
| 2022-03-17 | $73.38 | $73.38 | 632,400 | — | — |
| 2022-03-16 | $71.37 | $71.37 | 370,400 | — | — |
| 2022-03-15 | $70.59 | $70.59 | 535,100 | — | — |
| 2022-03-14 | $70.53 | $70.53 | 451,800 | — | — |
| 2022-03-11 | $71.00 | $71.00 | 361,400 | — | — |
| 2022-03-10 | $71.37 | $71.37 | 313,800 | — | — |
| 2022-03-09 | $71.50 | $71.50 | 394,200 | — | — |
| 2022-03-08 | $69.88 | $69.88 | 405,600 | — | — |
| 2022-03-07 | $71.20 | $71.20 | 578,100 | — | — |
| 2022-03-04 | $72.33 | $72.33 | 483,500 | — | — |
| 2022-03-03 | $71.63 | $71.63 | 865,300 | — | — |
| 2022-03-02 | $71.28 | $71.28 | 1,112,700 | — | — |
| 2022-03-01 | $67.67 | $67.67 | 1,016,500 | — | — |
| 2022-02-28 | $66.69 | $66.69 | 828,800 | — | — |
| 2022-02-25 | $67.13 | $67.13 | 866,700 | — | — |
| 2022-02-24 | $64.00 | $64.00 | 583,400 | — | — |
| 2022-02-23 | $62.58 | $62.58 | 410,500 | — | — |
| 2022-02-22 | $62.71 | $62.71 | 286,600 | — | — |
| 2022-02-18 | $63.94 | $63.94 | 374,500 | — | — |
| 2022-02-17 | $64.05 | $64.05 | 379,500 | — | — |
| 2022-02-16 | $64.17 | $64.17 | 395,200 | — | — |
| 2022-02-15 | $64.74 | $64.74 | 436,700 | — | — |
| 2022-02-14 | $64.32 | $64.32 | 479,200 | — | — |
| 2022-02-11 | $63.69 | $63.69 | 377,700 | — | — |
| 2022-02-10 | $64.34 | $64.34 | 589,700 | — | — |
| 2022-02-09 | $63.82 | $63.82 | 526,700 | — | — |
| 2022-02-08 | $63.70 | $63.70 | 283,000 | — | — |
| 2022-02-07 | $63.31 | $63.31 | 397,300 | — | — |
| 2022-02-04 | $64.36 | $64.36 | 592,500 | — | — |
| 2022-02-03 | $63.00 | $63.00 | 546,200 | — | — |
| 2022-02-02 | $63.07 | $63.07 | 463,700 | — | — |
| 2022-02-01 | $62.39 | $62.39 | 567,300 | — | — |
| 2022-01-31 | $62.77 | $62.77 | 647,400 | — | — |
| 2022-01-28 | $61.50 | $61.50 | 426,800 | — | — |
| 2022-01-27 | $61.44 | $61.44 | 456,100 | — | — |
| 2022-01-26 | $61.56 | $61.56 | 555,600 | — | — |
| 2022-01-25 | $61.84 | $61.84 | 464,100 | — | — |
| 2022-01-24 | $63.29 | $63.29 | 767,400 | — | — |
| 2022-01-21 | $63.43 | $63.43 | 540,100 | — | — |
| 2022-01-20 | $64.00 | $64.00 | 625,200 | — | — |
| 2022-01-19 | $64.26 | $64.26 | 596,000 | — | — |
| 2022-01-18 | $63.88 | $63.88 | 795,000 | — | — |
| 2022-01-14 | $64.08 | $64.08 | 627,700 | — | — |
| 2022-01-13 | $61.33 | $61.33 | 273,300 | — | — |
| 2022-01-12 | $61.02 | $61.02 | 282,900 | — | — |
| 2022-01-11 | $62.05 | $62.05 | 368,900 | — | — |
| 2022-01-10 | $61.23 | $61.23 | 336,600 | — | — |
| 2022-01-07 | $60.03 | $60.03 | 490,600 | — | — |
| 2022-01-06 | $60.73 | $60.73 | 766,000 | — | — |
| 2022-01-05 | $60.36 | $60.36 | 480,900 | — | — |
| 2022-01-04 | $61.60 | $61.60 | 377,900 | — | — |
| 2022-01-03 | $61.20 | $61.20 | 376,800 | — | — |