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
- 2019-05-08 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 | $46.25 | $46.25 | 198,200 | — | — |
| 2022-12-29 | $45.93 | $45.93 | 205,900 | — | — |
| 2022-12-28 | $45.43 | $45.43 | 273,500 | — | — |
| 2022-12-27 | $45.98 | $45.98 | 165,700 | — | — |
| 2022-12-23 | $46.06 | $46.06 | 193,300 | — | — |
| 2022-12-22 | $45.99 | $45.99 | 295,200 | — | — |
| 2022-12-21 | $46.54 | $46.54 | 351,900 | — | — |
| 2022-12-20 | $45.91 | $45.91 | 317,800 | — | — |
| 2022-12-19 | $46.20 | $46.20 | 288,600 | — | — |
| 2022-12-16 | $46.63 | $46.63 | 745,400 | — | — |
| 2022-12-15 | $46.99 | $46.99 | 574,100 | — | — |
| 2022-12-14 | $47.36 | $47.36 | 398,200 | — | — |
| 2022-12-13 | $46.73 | $46.73 | 317,300 | — | — |
| 2022-12-12 | $47.14 | $47.14 | 272,200 | — | — |
| 2022-12-09 | $46.95 | $46.95 | 253,200 | — | — |
| 2022-12-08 | $47.93 | $47.93 | 373,500 | — | — |
| 2022-12-07 | $47.87 | $47.87 | 258,600 | — | — |
| 2022-12-06 | $48.59 | $48.59 | 273,300 | — | — |
| 2022-12-05 | $48.87 | $48.87 | 298,400 | — | — |
| 2022-12-02 | $49.29 | $49.29 | 371,900 | — | — |
| 2022-12-01 | $49.23 | $49.23 | 424,700 | — | — |
| 2022-11-30 | $49.50 | $49.50 | 457,700 | — | — |
| 2022-11-29 | $48.38 | $48.38 | 445,000 | — | — |
| 2022-11-28 | $48.19 | $48.19 | 492,600 | — | — |
| 2022-11-25 | $48.95 | $48.95 | 166,000 | — | — |
| 2022-11-23 | $48.05 | $48.05 | 422,100 | — | — |
| 2022-11-22 | $48.65 | $48.65 | 517,400 | — | — |
| 2022-11-21 | $49.09 | $49.09 | 424,300 | — | — |
| 2022-11-18 | $48.54 | $48.54 | 730,100 | — | — |
| 2022-11-17 | $48.23 | $48.23 | 328,900 | — | — |
| 2022-11-16 | $48.06 | $48.06 | 423,700 | — | — |
| 2022-11-15 | $47.90 | $47.90 | 761,300 | — | — |
| 2022-11-14 | $48.15 | $48.15 | 569,900 | — | — |
| 2022-11-11 | $48.53 | $48.53 | 491,100 | — | — |
| 2022-11-10 | $49.65 | $49.65 | 371,200 | — | — |
| 2022-11-09 | $49.06 | $49.06 | 435,400 | — | — |
| 2022-11-08 | $49.68 | $49.68 | 439,200 | — | — |
| 2022-11-07 | $49.37 | $49.37 | 595,900 | — | — |
| 2022-11-04 | $48.42 | $48.42 | 684,000 | — | — |
| 2022-11-03 | $47.67 | $47.67 | 804,500 | — | — |
| 2022-11-02 | $47.59 | $47.59 | 966,600 | — | — |
| 2022-11-01 | $46.64 | $46.64 | 394,800 | — | — |
| 2022-10-31 | $46.88 | $46.88 | 765,200 | — | — |
| 2022-10-28 | $46.34 | $46.34 | 740,800 | — | — |
| 2022-10-27 | $44.62 | $44.62 | 554,200 | — | — |
| 2022-10-26 | $44.38 | $44.38 | 459,500 | — | — |
| 2022-10-25 | $44.24 | $44.24 | 716,900 | — | — |
| 2022-10-24 | $44.00 | $44.00 | 411,000 | — | — |
| 2022-10-21 | $43.45 | $43.45 | 359,900 | — | — |
| 2022-10-20 | $42.75 | $42.75 | 323,600 | — | — |
| 2022-10-19 | $42.78 | $42.78 | 275,400 | — | — |
| 2022-10-18 | $42.95 | $42.95 | 339,100 | — | — |
| 2022-10-17 | $41.71 | $41.71 | 304,500 | — | — |
| 2022-10-14 | $40.52 | $40.52 | 180,200 | — | — |
| 2022-10-13 | $41.47 | $41.47 | 199,000 | — | — |
| 2022-10-12 | $40.58 | $40.58 | 226,200 | — | — |
| 2022-10-11 | $41.77 | $41.77 | 344,000 | — | — |
| 2022-10-10 | $41.66 | $41.66 | 251,200 | — | — |
| 2022-10-07 | $41.51 | $41.51 | 197,300 | — | — |
| 2022-10-06 | $41.52 | $41.52 | 220,300 | — | — |
| 2022-10-05 | $41.66 | $41.66 | 273,100 | — | — |
| 2022-10-04 | $41.55 | $41.55 | 332,000 | — | — |
| 2022-10-03 | $40.68 | $40.68 | 542,200 | — | — |
| 2022-09-30 | $39.20 | $39.20 | 233,600 | — | — |
| 2022-09-29 | $39.33 | $39.33 | 193,500 | — | — |
| 2022-09-28 | $40.04 | $40.04 | 249,800 | — | — |
| 2022-09-27 | $39.04 | $39.04 | 357,600 | — | — |
| 2022-09-26 | $39.23 | $39.23 | 278,700 | — | — |
| 2022-09-23 | $39.35 | $39.35 | 331,400 | — | — |
| 2022-09-22 | $40.55 | $40.55 | 322,500 | — | — |
| 2022-09-21 | $41.73 | $41.73 | 579,900 | — | — |
| 2022-09-20 | $41.78 | $41.78 | 425,900 | — | — |
| 2022-09-19 | $41.70 | $41.70 | 505,700 | — | — |
| 2022-09-16 | $40.80 | $40.80 | 1,088,600 | — | — |
| 2022-09-15 | $41.66 | $41.66 | 649,500 | — | — |
| 2022-09-14 | $41.78 | $41.78 | 488,200 | — | — |
| 2022-09-13 | $41.15 | $41.15 | 333,600 | — | — |
| 2022-09-12 | $42.09 | $42.09 | 227,500 | — | — |
| 2022-09-09 | $41.99 | $41.99 | 262,800 | — | — |
| 2022-09-08 | $41.43 | $41.43 | 260,300 | — | — |
| 2022-09-07 | $41.39 | $41.39 | 320,800 | — | — |
| 2022-09-06 | $40.89 | $40.89 | 287,900 | — | — |
| 2022-09-02 | $40.54 | $40.54 | 198,300 | — | — |
| 2022-09-01 | $41.06 | $41.06 | 289,100 | — | — |
| 2022-08-31 | $41.38 | $41.38 | 210,000 | — | — |
| 2022-08-30 | $41.42 | $41.42 | 362,300 | — | — |
| 2022-08-29 | $41.98 | $41.98 | 199,300 | — | — |
| 2022-08-26 | $42.01 | $42.01 | 226,900 | — | — |
| 2022-08-25 | $42.94 | $42.94 | 256,100 | — | — |
| 2022-08-24 | $42.88 | $42.88 | 267,600 | — | — |
| 2022-08-23 | $42.67 | $42.67 | 323,600 | — | — |
| 2022-08-22 | $42.36 | $42.36 | 275,100 | — | — |
| 2022-08-19 | $43.20 | $43.20 | 391,700 | — | — |
| 2022-08-18 | $42.93 | $42.93 | 274,700 | — | — |
| 2022-08-17 | $42.82 | $42.82 | 261,000 | — | — |
| 2022-08-16 | $42.97 | $42.97 | 235,800 | — | — |
| 2022-08-15 | $43.28 | $43.28 | 356,200 | — | — |
| 2022-08-12 | $42.64 | $42.64 | 260,500 | — | — |
| 2022-08-11 | $41.65 | $41.65 | 437,500 | — | — |
| 2022-08-10 | $42.50 | $42.50 | 324,100 | — | — |
| 2022-08-09 | $41.99 | $41.99 | 571,400 | — | — |
| 2022-08-08 | $41.23 | $41.23 | 481,500 | — | — |
| 2022-08-05 | $41.99 | $41.99 | 448,500 | — | — |
| 2022-08-04 | $41.50 | $41.50 | 431,200 | — | — |
| 2022-08-03 | $41.72 | $41.72 | 582,000 | — | — |
| 2022-08-02 | $42.56 | $42.56 | 311,400 | — | — |
| 2022-08-01 | $43.65 | $43.65 | 312,100 | — | — |
| 2022-07-29 | $43.23 | $43.23 | 515,000 | — | — |
| 2022-07-28 | $42.77 | $42.77 | 219,700 | — | — |
| 2022-07-27 | $42.38 | $42.38 | 264,300 | — | — |
| 2022-07-26 | $42.05 | $42.05 | 234,200 | — | — |
| 2022-07-25 | $42.17 | $42.17 | 368,100 | — | — |
| 2022-07-22 | $41.52 | $41.52 | 558,900 | — | — |
| 2022-07-21 | $41.50 | $41.50 | 272,000 | — | — |
| 2022-07-20 | $41.43 | $41.43 | 431,000 | — | — |
| 2022-07-19 | $40.65 | $40.65 | 315,000 | — | — |
| 2022-07-18 | $40.04 | $40.04 | 363,700 | — | — |
| 2022-07-15 | $39.88 | $39.88 | 584,400 | — | — |
| 2022-07-14 | $39.65 | $39.65 | 364,600 | — | — |
| 2022-07-13 | $39.78 | $39.78 | 408,700 | — | — |
| 2022-07-12 | $40.29 | $40.29 | 302,600 | — | — |
| 2022-07-11 | $40.60 | $40.60 | 303,300 | — | — |
| 2022-07-08 | $41.07 | $41.07 | 328,600 | — | — |
| 2022-07-07 | $41.27 | $41.27 | 439,000 | — | — |
| 2022-07-06 | $40.67 | $40.67 | 528,800 | — | — |
| 2022-07-05 | $40.31 | $40.31 | 395,700 | — | — |
| 2022-07-01 | $40.92 | $40.92 | 388,600 | — | — |
| 2022-06-30 | $40.42 | $40.42 | 292,700 | — | — |
| 2022-06-29 | $39.75 | $39.75 | 356,500 | — | — |
| 2022-06-28 | $40.30 | $40.30 | 357,000 | — | — |
| 2022-06-27 | $40.41 | $40.41 | 304,600 | — | — |
| 2022-06-24 | $40.39 | $40.39 | 1,739,400 | — | — |
| 2022-06-23 | $38.33 | $38.33 | 560,800 | — | — |
| 2022-06-22 | $38.31 | $38.31 | 533,100 | — | — |
| 2022-06-21 | $37.95 | $37.95 | 448,800 | — | — |
| 2022-06-17 | $36.79 | $36.79 | 1,181,400 | — | — |
| 2022-06-16 | $36.67 | $36.67 | 541,700 | — | — |
| 2022-06-15 | $37.86 | $37.86 | 559,600 | — | — |
| 2022-06-14 | $37.29 | $37.29 | 428,200 | — | — |
| 2022-06-13 | $37.65 | $37.65 | 856,000 | — | — |
| 2022-06-10 | $38.46 | $38.46 | 371,300 | — | — |
| 2022-06-09 | $40.34 | $40.34 | 285,800 | — | — |
| 2022-06-08 | $40.62 | $40.62 | 297,300 | — | — |
| 2022-06-07 | $41.81 | $41.81 | 545,100 | — | — |
| 2022-06-06 | $40.58 | $40.58 | 332,100 | — | — |
| 2022-06-03 | $40.55 | $40.55 | 333,800 | — | — |
| 2022-06-02 | $40.41 | $40.41 | 452,900 | — | — |
| 2022-06-01 | $39.77 | $39.77 | 373,000 | — | — |
| 2022-05-31 | $39.04 | $39.04 | 487,900 | — | — |
| 2022-05-27 | $39.47 | $39.47 | 420,500 | — | — |
| 2022-05-26 | $38.11 | $38.11 | 385,200 | — | — |
| 2022-05-25 | $37.14 | $37.14 | 288,600 | — | — |
| 2022-05-24 | $36.95 | $36.95 | 370,800 | — | — |
| 2022-05-23 | $37.58 | $37.58 | 322,900 | — | — |
| 2022-05-20 | $36.24 | $36.24 | 374,900 | — | — |
| 2022-05-19 | $35.81 | $35.81 | 566,000 | — | — |
| 2022-05-18 | $37.02 | $37.02 | 336,000 | — | — |
| 2022-05-17 | $38.22 | $38.22 | 412,500 | — | — |
| 2022-05-16 | $37.62 | $37.62 | 576,400 | — | — |
| 2022-05-13 | $36.88 | $36.88 | 457,200 | — | — |
| 2022-05-12 | $35.26 | $35.26 | 635,700 | — | — |
| 2022-05-11 | $35.67 | $35.67 | 401,700 | — | — |
| 2022-05-10 | $36.23 | $36.23 | 446,300 | — | — |
| 2022-05-09 | $35.11 | $35.11 | 667,900 | — | — |
| 2022-05-06 | $37.20 | $37.20 | 308,600 | — | — |
| 2022-05-05 | $37.70 | $37.70 | 337,200 | — | — |
| 2022-05-04 | $38.32 | $38.32 | 426,900 | — | — |
| 2022-05-03 | $36.71 | $36.71 | 313,200 | — | — |
| 2022-05-02 | $36.97 | $36.97 | 338,400 | — | — |
| 2022-04-29 | $36.93 | $36.93 | 381,400 | — | — |
| 2022-04-28 | $36.85 | $36.85 | 286,300 | — | — |
| 2022-04-27 | $35.94 | $35.94 | 285,900 | — | — |
| 2022-04-26 | $36.14 | $36.14 | 321,800 | — | — |
| 2022-04-25 | $36.84 | $36.84 | 300,900 | — | — |
| 2022-04-22 | $36.92 | $36.92 | 456,000 | — | — |
| 2022-04-21 | $39.49 | $39.49 | 232,300 | — | — |
| 2022-04-20 | $40.12 | $40.12 | 350,700 | — | — |
| 2022-04-19 | $39.53 | $39.53 | 327,900 | — | — |
| 2022-04-18 | $39.43 | $39.43 | 201,800 | — | — |
| 2022-04-14 | $39.68 | $39.68 | 582,700 | — | — |
| 2022-04-13 | $40.02 | $40.02 | 537,700 | — | — |
| 2022-04-12 | $39.19 | $39.19 | 468,900 | — | — |
| 2022-04-11 | $39.56 | $39.56 | 549,400 | — | — |
| 2022-04-08 | $39.09 | $39.09 | 592,400 | — | — |
| 2022-04-07 | $39.29 | $39.29 | 353,800 | — | — |
| 2022-04-06 | $39.30 | $39.30 | 364,600 | — | — |
| 2022-04-05 | $39.37 | $39.37 | 741,200 | — | — |
| 2022-04-04 | $39.31 | $39.31 | 311,700 | — | — |
| 2022-04-01 | $38.70 | $38.70 | 356,800 | — | — |
| 2022-03-31 | $38.70 | $38.70 | 415,400 | — | — |
| 2022-03-30 | $39.04 | $39.04 | 727,400 | — | — |
| 2022-03-29 | $37.95 | $37.95 | 303,600 | — | — |
| 2022-03-28 | $38.40 | $38.40 | 221,300 | — | — |
| 2022-03-25 | $38.66 | $38.66 | 244,200 | — | — |
| 2022-03-24 | $38.86 | $38.86 | 167,900 | — | — |
| 2022-03-23 | $38.59 | $38.59 | 278,600 | — | — |
| 2022-03-22 | $38.52 | $38.52 | 496,100 | — | — |
| 2022-03-21 | $38.78 | $38.78 | 744,200 | — | — |
| 2022-03-18 | $37.56 | $37.56 | 2,394,500 | — | — |
| 2022-03-17 | $37.85 | $37.85 | 883,700 | — | — |
| 2022-03-16 | $37.00 | $37.00 | 492,800 | — | — |
| 2022-03-15 | $37.33 | $37.33 | 596,200 | — | — |
| 2022-03-14 | $36.72 | $36.72 | 488,300 | — | — |
| 2022-03-11 | $36.70 | $36.70 | 363,800 | — | — |
| 2022-03-10 | $36.56 | $36.56 | 445,400 | — | — |
| 2022-03-09 | $36.29 | $36.29 | 838,300 | — | — |
| 2022-03-08 | $35.87 | $35.87 | 819,400 | — | — |
| 2022-03-07 | $36.81 | $36.81 | 843,500 | — | — |
| 2022-03-04 | $35.95 | $35.95 | 737,800 | — | — |
| 2022-03-03 | $35.05 | $35.05 | 362,900 | — | — |
| 2022-03-02 | $34.82 | $34.82 | 445,900 | — | — |
| 2022-03-01 | $33.92 | $33.92 | 432,700 | — | — |
| 2022-02-28 | $34.66 | $34.66 | 571,800 | — | — |
| 2022-02-25 | $33.53 | $33.53 | 575,400 | — | — |
| 2022-02-24 | $33.25 | $33.25 | 737,800 | — | — |
| 2022-02-23 | $30.76 | $30.76 | 1,118,800 | — | — |
| 2022-02-22 | $33.10 | $33.10 | 510,300 | — | — |
| 2022-02-18 | $32.78 | $32.78 | 404,800 | — | — |
| 2022-02-17 | $33.02 | $33.02 | 333,100 | — | — |
| 2022-02-16 | $33.40 | $33.40 | 312,400 | — | — |
| 2022-02-15 | $32.70 | $32.70 | 375,200 | — | — |
| 2022-02-14 | $31.84 | $31.84 | 398,300 | — | — |
| 2022-02-11 | $31.22 | $31.22 | 307,500 | — | — |
| 2022-02-10 | $31.04 | $31.04 | 271,700 | — | — |
| 2022-02-09 | $30.91 | $30.91 | 219,300 | — | — |
| 2022-02-08 | $30.47 | $30.47 | 377,300 | — | — |
| 2022-02-07 | $30.78 | $30.78 | 360,900 | — | — |
| 2022-02-04 | $30.48 | $30.48 | 177,200 | — | — |
| 2022-02-03 | $30.69 | $30.69 | 190,000 | — | — |
| 2022-02-02 | $31.36 | $31.36 | 414,800 | — | — |
| 2022-02-01 | $30.98 | $30.98 | 430,800 | — | — |
| 2022-01-31 | $30.45 | $30.45 | 588,800 | — | — |
| 2022-01-28 | $29.84 | $29.84 | 1,320,000 | — | — |
| 2022-01-27 | $30.19 | $30.19 | 317,400 | — | — |
| 2022-01-26 | $31.07 | $31.07 | 199,400 | — | — |
| 2022-01-25 | $31.45 | $31.45 | 250,000 | — | — |
| 2022-01-24 | $32.55 | $32.55 | 408,900 | — | — |
| 2022-01-21 | $31.54 | $31.54 | 370,600 | — | — |
| 2022-01-20 | $32.44 | $32.44 | 256,200 | — | — |
| 2022-01-19 | $32.17 | $32.17 | 209,500 | — | — |
| 2022-01-18 | $32.80 | $32.80 | 271,500 | — | — |
| 2022-01-14 | $33.07 | $33.07 | 214,500 | — | — |
| 2022-01-13 | $32.85 | $32.85 | 210,900 | — | — |
| 2022-01-12 | $32.83 | $32.83 | 156,500 | — | — |
| 2022-01-11 | $33.50 | $33.50 | 169,900 | — | — |
| 2022-01-10 | $33.60 | $33.60 | 211,800 | — | — |
| 2022-01-07 | $33.18 | $33.18 | 193,400 | — | — |
| 2022-01-06 | $33.43 | $33.43 | 337,900 | — | — |
| 2022-01-05 | $33.55 | $33.55 | 258,100 | — | — |
| 2022-01-04 | $34.78 | $34.78 | 194,200 | — | — |
| 2022-01-03 | $34.63 | $34.63 | 333,100 | — | — |