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
- 2018-06-08 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 | $51.22 | $51.22 | 592 | — | — |
| 2022-12-29 | $50.18 | $50.18 | 431 | — | — |
| 2022-12-28 | $48.49 | $48.49 | 1,328 | — | — |
| 2022-12-27 | $47.38 | $47.38 | 2,325 | — | — |
| 2022-12-23 | $50.05 | $50.05 | 632 | — | — |
| 2022-12-22 | $50.70 | $50.70 | 1,017 | — | — |
| 2022-12-21 | $50.38 | $50.38 | 706 | — | — |
| 2022-12-20 | $51.35 | $51.35 | 857 | — | — |
| 2022-12-19 | $53.95 | $53.95 | 1,448 | — | — |
| 2022-12-16 | $52.78 | $52.78 | 702 | — | — |
| 2022-12-15 | $52.33 | $52.33 | 485 | — | — |
| 2022-12-14 | $51.15 | $51.15 | 1,534 | — | — |
| 2022-12-13 | $53.63 | $53.63 | 488 | — | — |
| 2022-12-12 | $53.11 | $53.11 | 302 | — | — |
| 2022-12-09 | $53.95 | $53.95 | 248 | — | — |
| 2022-12-08 | $52.72 | $52.72 | 949 | — | — |
| 2022-12-07 | $52.72 | $52.72 | 1,372 | — | — |
| 2022-12-06 | $54.79 | $54.79 | 1,137 | — | — |
| 2022-12-05 | $56.94 | $56.94 | 554 | — | — |
| 2022-12-02 | $57.07 | $57.07 | 278 | — | — |
| 2022-12-01 | $56.88 | $56.88 | 257 | — | — |
| 2022-11-30 | $55.12 | $55.12 | 511 | — | — |
| 2022-11-29 | $57.72 | $57.72 | 266 | — | — |
| 2022-11-28 | $53.95 | $53.95 | 809 | — | — |
| 2022-11-25 | $55.58 | $55.58 | 80 | — | — |
| 2022-11-23 | $57.26 | $57.26 | 400 | — | — |
| 2022-11-22 | $56.29 | $56.29 | 388 | — | — |
| 2022-11-21 | $57.72 | $57.72 | 678 | — | — |
| 2022-11-18 | $60.32 | $60.32 | 668 | — | — |
| 2022-11-17 | $61.75 | $61.75 | 1,403 | — | — |
| 2022-11-16 | $61.29 | $61.29 | 1,855 | — | — |
| 2022-11-15 | $64.35 | $64.35 | 1,120 | — | — |
| 2022-11-14 | $65.65 | $65.65 | 963 | — | — |
| 2022-11-11 | $69.55 | $69.55 | 7,652 | — | — |
| 2022-11-10 | $59.41 | $59.41 | 878 | — | — |
| 2022-11-09 | $59.80 | $59.80 | 1,683 | — | — |
| 2022-11-08 | $61.75 | $61.75 | 538 | — | — |
| 2022-11-07 | $61.75 | $61.75 | 2,877 | — | — |
| 2022-11-04 | $58.76 | $58.76 | 1,795 | — | — |
| 2022-11-03 | $53.30 | $53.30 | 1,675 | — | — |
| 2022-11-02 | $52.46 | $52.46 | 1,112 | — | — |
| 2022-11-01 | $54.60 | $54.60 | 937 | — | — |
| 2022-10-31 | $55.25 | $55.25 | 2,329 | — | — |
| 2022-10-28 | $54.60 | $54.60 | 860 | — | — |
| 2022-10-27 | $52.26 | $52.26 | 1,145 | — | — |
| 2022-10-26 | $55.90 | $55.90 | 1,248 | — | — |
| 2022-10-25 | $54.67 | $54.67 | 737 | — | — |
| 2022-10-24 | $53.82 | $53.82 | 505 | — | — |
| 2022-10-21 | $54.54 | $54.54 | 469 | — | — |
| 2022-10-20 | $52.65 | $52.65 | 522 | — | — |
| 2022-10-19 | $52.06 | $52.06 | 398 | — | — |
| 2022-10-18 | $53.24 | $53.24 | 1,182 | — | — |
| 2022-10-17 | $51.67 | $51.67 | 1,237 | — | — |
| 2022-10-14 | $52.20 | $52.20 | 485 | — | — |
| 2022-10-13 | $52.97 | $52.97 | 471 | — | — |
| 2022-10-12 | $54.86 | $54.86 | 1,085 | — | — |
| 2022-10-11 | $56.22 | $56.22 | 405 | — | — |
| 2022-10-10 | $56.55 | $56.55 | 771 | — | — |
| 2022-10-07 | $57.20 | $57.20 | 1,178 | — | — |
| 2022-10-06 | $58.50 | $58.50 | 1,783 | — | — |
| 2022-10-05 | $56.42 | $56.42 | 846 | — | — |
| 2022-10-04 | $55.90 | $55.90 | 425 | — | — |
| 2022-10-03 | $55.06 | $55.06 | 515 | — | — |
| 2022-09-30 | $53.63 | $53.63 | 458 | — | — |
| 2022-09-29 | $53.37 | $53.37 | 320 | — | — |
| 2022-09-28 | $54.60 | $54.60 | 1,748 | — | — |
| 2022-09-27 | $56.88 | $56.88 | 755 | — | — |
| 2022-09-26 | $61.10 | $61.10 | 1,495 | — | — |
| 2022-09-23 | $53.95 | $53.95 | 1,603 | — | — |
| 2022-09-22 | $55.25 | $55.25 | 698 | — | — |
| 2022-09-21 | $58.50 | $58.50 | 715 | — | — |
| 2022-09-20 | $58.63 | $58.63 | 611 | — | — |
| 2022-09-19 | $58.63 | $58.63 | 903 | — | — |
| 2022-09-16 | $57.85 | $57.85 | 617 | — | — |
| 2022-09-15 | $57.26 | $57.26 | 558 | — | — |
| 2022-09-14 | $58.50 | $58.50 | 408 | — | — |
| 2022-09-13 | $58.56 | $58.56 | 438 | — | — |
| 2022-09-12 | $59.80 | $59.80 | 828 | — | — |
| 2022-09-09 | $59.61 | $59.60 | 2,477 | — | — |
| 2022-09-08 | $60.06 | $60.06 | 335 | — | — |
| 2022-09-07 | $60.45 | $60.45 | 1,057 | — | — |
| 2022-09-06 | $57.26 | $57.26 | 828 | — | — |
| 2022-09-02 | $57.85 | $57.85 | 440 | — | — |
| 2022-09-01 | $56.55 | $56.55 | 1,018 | — | — |
| 2022-08-31 | $59.08 | $59.08 | 420 | — | — |
| 2022-08-30 | $59.80 | $59.80 | 488 | — | — |
| 2022-08-29 | $61.75 | $61.75 | 385 | — | — |
| 2022-08-26 | $60.78 | $60.78 | 1,065 | — | — |
| 2022-08-25 | $60.26 | $60.26 | 311 | — | — |
| 2022-08-24 | $59.28 | $59.28 | 591 | — | — |
| 2022-08-23 | $59.80 | $59.80 | 595 | — | — |
| 2022-08-22 | $60.90 | $60.90 | 698 | — | — |
| 2022-08-19 | $61.62 | $61.62 | 491 | — | — |
| 2022-08-18 | $65.00 | $65.00 | 1,189 | — | — |
| 2022-08-17 | $62.66 | $62.66 | 452 | — | — |
| 2022-08-16 | $63.70 | $63.70 | 625 | — | — |
| 2022-08-15 | $65.00 | $65.00 | 1,911 | — | — |
| 2022-08-12 | $65.00 | $65.00 | 1,543 | — | — |
| 2022-08-11 | $62.40 | $62.40 | 503 | — | — |
| 2022-08-10 | $60.45 | $60.45 | 574 | — | — |
| 2022-08-09 | $62.72 | $62.72 | 531 | — | — |
| 2022-08-08 | $63.70 | $63.70 | 1,020 | — | — |
| 2022-08-05 | $62.40 | $62.40 | 617 | — | — |
| 2022-08-04 | $58.50 | $58.50 | 488 | — | — |
| 2022-08-03 | $59.41 | $59.41 | 515 | — | — |
| 2022-08-02 | $57.33 | $57.33 | 597 | — | — |
| 2022-08-01 | $56.88 | $56.88 | 635 | — | — |
| 2022-07-29 | $58.50 | $58.50 | 597 | — | — |
| 2022-07-28 | $60.78 | $60.78 | 577 | — | — |
| 2022-07-27 | $57.26 | $57.26 | 366 | — | — |
| 2022-07-26 | $57.40 | $57.40 | 443 | — | — |
| 2022-07-25 | $57.92 | $57.92 | 486 | — | — |
| 2022-07-22 | $59.08 | $59.08 | 634 | — | — |
| 2022-07-21 | $59.80 | $59.80 | 365 | — | — |
| 2022-07-20 | $58.83 | $58.83 | 1,085 | — | — |
| 2022-07-19 | $60.65 | $60.64 | 1,235 | — | — |
| 2022-07-18 | $66.30 | $66.30 | 3,677 | — | — |
| 2022-07-15 | $64.35 | $64.35 | 1,565 | — | — |
| 2022-07-14 | $61.10 | $61.10 | 2,398 | — | — |
| 2022-07-13 | $54.28 | $54.28 | 432 | — | — |
| 2022-07-12 | $53.82 | $53.82 | 494 | — | — |
| 2022-07-11 | $53.95 | $53.95 | 217 | — | — |
| 2022-07-08 | $52.00 | $52.00 | 491 | — | — |
| 2022-07-07 | $52.65 | $52.65 | 1,649 | — | — |
| 2022-07-06 | $50.76 | $50.76 | 958 | — | — |
| 2022-07-05 | $51.74 | $51.74 | 1,438 | — | — |
| 2022-07-01 | $50.70 | $50.70 | 589 | — | — |
| 2022-06-30 | $51.35 | $51.35 | 817 | — | — |
| 2022-06-29 | $52.00 | $52.00 | 431 | — | — |
| 2022-06-28 | $52.00 | $52.00 | 726 | — | — |
| 2022-06-27 | $52.00 | $52.00 | 937 | — | — |
| 2022-06-24 | $52.65 | $52.65 | 3,106 | — | — |
| 2022-06-23 | $53.95 | $53.95 | 1,282 | — | — |
| 2022-06-22 | $55.97 | $55.97 | 1,368 | — | — |
| 2022-06-21 | $53.30 | $53.30 | 989 | — | — |
| 2022-06-17 | $52.00 | $52.00 | 998 | — | — |
| 2022-06-16 | $50.70 | $50.70 | 548 | — | — |
| 2022-06-15 | $51.67 | $51.67 | 2,483 | — | — |
| 2022-06-14 | $54.28 | $54.28 | 2,066 | — | — |
| 2022-06-13 | $58.70 | $58.70 | 963 | — | — |
| 2022-06-10 | $61.81 | $61.81 | 289 | — | — |
| 2022-06-09 | $62.72 | $62.72 | 582 | — | — |
| 2022-06-08 | $65.00 | $65.00 | 1,232 | — | — |
| 2022-06-07 | $66.30 | $66.30 | 560 | — | — |
| 2022-06-06 | $64.15 | $64.15 | 855 | — | — |
| 2022-06-03 | $66.95 | $66.95 | 558 | — | — |
| 2022-06-02 | $63.38 | $63.37 | 534 | — | — |
| 2022-06-01 | $63.51 | $63.51 | 448 | — | — |
| 2022-05-31 | $63.70 | $63.70 | 938 | — | — |
| 2022-05-27 | $65.65 | $65.65 | 1,338 | — | — |
| 2022-05-26 | $63.51 | $63.51 | 4,178 | — | — |
| 2022-05-25 | $57.53 | $57.53 | 1,025 | — | — |
| 2022-05-24 | $57.20 | $57.20 | 582 | — | — |
| 2022-05-23 | $56.88 | $56.88 | 1,238 | — | — |
| 2022-05-20 | $58.50 | $58.50 | 583 | — | — |
| 2022-05-19 | $59.93 | $59.93 | 1,175 | — | — |
| 2022-05-18 | $58.31 | $58.31 | 817 | — | — |
| 2022-05-17 | $60.32 | $60.32 | 1,126 | — | — |
| 2022-05-16 | $57.33 | $57.33 | 1,452 | — | — |
| 2022-05-13 | $57.33 | $57.33 | 778 | — | — |
| 2022-05-12 | $53.30 | $53.30 | 1,040 | — | — |
| 2022-05-11 | $54.73 | $54.73 | 1,437 | — | — |
| 2022-05-10 | $56.55 | $56.55 | 1,672 | — | — |
| 2022-05-09 | $55.97 | $55.97 | 2,388 | — | — |
| 2022-05-06 | $61.81 | $61.81 | 1,646 | — | — |
| 2022-05-05 | $63.76 | $63.76 | 792 | — | — |
| 2022-05-04 | $64.35 | $64.35 | 777 | — | — |
| 2022-05-03 | $64.22 | $64.22 | 745 | — | — |
| 2022-05-02 | $64.35 | $64.35 | 697 | — | — |
| 2022-04-29 | $65.65 | $65.65 | 1,392 | — | — |
| 2022-04-28 | $64.87 | $64.87 | 2,734 | — | — |
| 2022-04-27 | $60.58 | $60.58 | 1,449 | — | — |
| 2022-04-26 | $57.85 | $57.85 | 1,671 | — | — |
| 2022-04-25 | $62.40 | $62.40 | 2,123 | — | — |
| 2022-04-22 | $65.65 | $65.65 | 1,243 | — | — |
| 2022-04-21 | $66.95 | $66.95 | 1,511 | — | — |
| 2022-04-20 | $69.55 | $69.55 | 3,192 | — | — |
| 2022-04-19 | $71.50 | $71.50 | 4,134 | — | — |
| 2022-04-18 | $67.60 | $67.60 | 1,786 | — | — |
| 2022-04-14 | $68.25 | $68.25 | 2,295 | — | — |
| 2022-04-13 | $67.60 | $67.60 | 3,355 | — | — |
| 2022-04-12 | $63.51 | $63.51 | 2,468 | — | — |
| 2022-04-11 | $61.10 | $61.10 | 3,069 | — | — |
| 2022-04-08 | $58.31 | $58.31 | 1,389 | — | — |
| 2022-04-07 | $56.49 | $56.49 | 1,188 | — | — |
| 2022-04-06 | $55.58 | $55.58 | 1,485 | — | — |
| 2022-04-05 | $56.55 | $56.55 | 1,991 | — | — |
| 2022-04-04 | $58.70 | $58.70 | 2,552 | — | — |
| 2022-04-01 | $61.75 | $61.75 | 4,254 | — | — |
| 2022-03-31 | $56.29 | $56.29 | 3,571 | — | — |
| 2022-03-30 | $58.50 | $58.50 | 4,562 | — | — |
| 2022-03-29 | $59.61 | $59.60 | 3,226 | — | — |
| 2022-03-28 | $61.69 | $61.69 | 7,394 | — | — |
| 2022-03-25 | $68.25 | $68.25 | 11,805 | — | — |
| 2022-03-24 | $58.24 | $58.24 | 10,223 | — | — |
| 2022-03-23 | $55.51 | $55.51 | 3,178 | — | — |
| 2022-03-22 | $53.95 | $53.95 | 1,343 | — | — |
| 2022-03-21 | $54.28 | $54.28 | 1,782 | — | — |
| 2022-03-18 | $55.25 | $55.25 | 2,565 | — | — |
| 2022-03-17 | $54.60 | $54.60 | 2,168 | — | — |
| 2022-03-16 | $53.95 | $53.95 | 2,808 | — | — |
| 2022-03-15 | $54.40 | $54.40 | 3,085 | — | — |
| 2022-03-14 | $57.65 | $57.65 | 1,297 | — | — |
| 2022-03-11 | $59.15 | $59.15 | 1,848 | — | — |
| 2022-03-10 | $63.96 | $63.96 | 1,631 | — | — |
| 2022-03-09 | $66.30 | $66.30 | 2,931 | — | — |
| 2022-03-08 | $64.35 | $64.35 | 1,202 | — | — |
| 2022-03-07 | $64.42 | $64.42 | 1,786 | — | — |
| 2022-03-04 | $65.65 | $65.65 | 1,114 | — | — |
| 2022-03-03 | $66.30 | $66.30 | 975 | — | — |
| 2022-03-02 | $67.60 | $67.60 | 2,157 | — | — |
| 2022-03-01 | $65.65 | $65.65 | 2,157 | — | — |
| 2022-02-28 | $68.25 | $68.25 | 3,148 | — | — |
| 2022-02-25 | $70.85 | $70.85 | 8,702 | — | — |
| 2022-02-24 | $57.20 | $57.20 | 2,555 | — | — |
| 2022-02-23 | $59.15 | $59.15 | 2,292 | — | — |
| 2022-02-22 | $57.20 | $57.20 | 3,628 | — | — |
| 2022-02-18 | $53.30 | $53.30 | 1,531 | — | — |
| 2022-02-17 | $55.90 | $55.90 | 992 | — | — |
| 2022-02-16 | $54.47 | $54.47 | 6,395 | — | — |
| 2022-02-15 | $54.60 | $54.60 | 1,114 | — | — |
| 2022-02-14 | $54.28 | $54.28 | 698 | — | — |
| 2022-02-11 | $55.25 | $55.25 | 2,665 | — | — |
| 2022-02-10 | $56.88 | $56.88 | 2,475 | — | — |
| 2022-02-09 | $55.90 | $55.90 | 1,754 | — | — |
| 2022-02-08 | $54.73 | $54.73 | 2,074 | — | — |
| 2022-02-07 | $56.36 | $56.36 | 2,468 | — | — |
| 2022-02-04 | $54.01 | $54.01 | 1,848 | — | — |
| 2022-02-03 | $53.76 | $53.76 | 1,614 | — | — |
| 2022-02-02 | $55.51 | $55.51 | 1,354 | — | — |
| 2022-02-01 | $55.90 | $55.90 | 1,828 | — | — |
| 2022-01-31 | $57.20 | $57.20 | 1,389 | — | — |
| 2022-01-28 | $54.60 | $54.60 | 2,503 | — | — |
| 2022-01-27 | $56.88 | $56.88 | 754 | — | — |
| 2022-01-26 | $58.50 | $58.50 | 1,157 | — | — |
| 2022-01-25 | $58.44 | $58.44 | 2,878 | — | — |
| 2022-01-24 | $58.31 | $58.31 | 3,698 | — | — |
| 2022-01-21 | $60.45 | $60.45 | 2,643 | — | — |
| 2022-01-20 | $66.30 | $66.30 | 1,302 | — | — |
| 2022-01-19 | $66.95 | $66.95 | 895 | — | — |
| 2022-01-18 | $67.60 | $67.60 | 1,603 | — | — |
| 2022-01-14 | $66.95 | $66.95 | 2,466 | — | — |
| 2022-01-13 | $68.25 | $68.25 | 1,343 | — | — |
| 2022-01-12 | $67.60 | $67.60 | 2,022 | — | — |
| 2022-01-11 | $67.86 | $67.86 | 963 | — | — |
| 2022-01-10 | $66.30 | $66.30 | 1,351 | — | — |
| 2022-01-07 | $67.60 | $67.60 | 835 | — | — |
| 2022-01-06 | $66.30 | $66.30 | 1,503 | — | — |
| 2022-01-05 | $68.25 | $68.25 | 3,326 | — | — |
| 2022-01-04 | $71.50 | $71.50 | 1,551 | — | — |
| 2022-01-03 | $69.55 | $69.55 | 1,797 | — | — |