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
- 2015-01-30 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 | $41.53 | $41.53 | 687,000 | — | — |
| 2022-12-29 | $41.60 | $41.60 | 822,200 | — | — |
| 2022-12-28 | $42.55 | $42.55 | 517,700 | — | — |
| 2022-12-27 | $43.38 | $43.38 | 450,000 | — | — |
| 2022-12-23 | $44.89 | $44.89 | 329,800 | — | — |
| 2022-12-22 | $44.95 | $44.95 | 884,000 | — | — |
| 2022-12-21 | $45.44 | $45.44 | 619,900 | — | — |
| 2022-12-20 | $46.80 | $46.80 | 604,900 | — | — |
| 2022-12-19 | $46.44 | $46.44 | 693,500 | — | — |
| 2022-12-16 | $48.45 | $48.45 | 767,500 | — | — |
| 2022-12-15 | $48.36 | $48.36 | 568,700 | — | — |
| 2022-12-14 | $49.39 | $49.39 | 576,500 | — | — |
| 2022-12-13 | $49.25 | $49.25 | 718,700 | — | — |
| 2022-12-12 | $49.75 | $49.75 | 755,300 | — | — |
| 2022-12-09 | $47.18 | $47.18 | 523,800 | — | — |
| 2022-12-08 | $48.86 | $48.86 | 507,100 | — | — |
| 2022-12-07 | $48.31 | $48.31 | 530,200 | — | — |
| 2022-12-06 | $49.20 | $49.20 | 640,500 | — | — |
| 2022-12-05 | $49.71 | $49.71 | 941,400 | — | — |
| 2022-12-02 | $51.93 | $51.93 | 523,100 | — | — |
| 2022-12-01 | $52.07 | $52.07 | 502,700 | — | — |
| 2022-11-30 | $52.60 | $52.60 | 641,800 | — | — |
| 2022-11-29 | $50.85 | $50.85 | 1,080,900 | — | — |
| 2022-11-28 | $49.56 | $49.56 | 630,200 | — | — |
| 2022-11-25 | $49.29 | $49.29 | 225,000 | — | — |
| 2022-11-23 | $48.30 | $48.30 | 586,600 | — | — |
| 2022-11-22 | $47.39 | $47.39 | 748,000 | — | — |
| 2022-11-21 | $47.63 | $47.63 | 759,200 | — | — |
| 2022-11-18 | $49.80 | $49.80 | 522,900 | — | — |
| 2022-11-17 | $50.74 | $50.74 | 433,300 | — | — |
| 2022-11-16 | $51.43 | $51.43 | 384,700 | — | — |
| 2022-11-15 | $51.67 | $51.67 | 447,300 | — | — |
| 2022-11-14 | $51.27 | $51.27 | 528,800 | — | — |
| 2022-11-11 | $51.73 | $51.73 | 751,200 | — | — |
| 2022-11-10 | $51.07 | $51.07 | 1,138,400 | — | — |
| 2022-11-09 | $46.00 | $46.00 | 889,500 | — | — |
| 2022-11-08 | $45.66 | $45.66 | 946,900 | — | — |
| 2022-11-07 | $44.20 | $44.20 | 1,376,500 | — | — |
| 2022-11-04 | $47.02 | $47.02 | 1,327,500 | — | — |
| 2022-11-03 | $47.65 | $47.65 | 1,552,500 | — | — |
| 2022-11-02 | $51.93 | $51.93 | 1,221,800 | — | — |
| 2022-11-01 | $54.24 | $54.24 | 901,400 | — | — |
| 2022-10-31 | $55.57 | $55.57 | 941,900 | — | — |
| 2022-10-28 | $55.82 | $55.82 | 1,221,100 | — | — |
| 2022-10-27 | $53.00 | $53.00 | 1,502,100 | — | — |
| 2022-10-26 | $50.54 | $50.54 | 862,100 | — | — |
| 2022-10-25 | $51.22 | $51.22 | 1,042,000 | — | — |
| 2022-10-24 | $48.24 | $48.24 | 852,300 | — | — |
| 2022-10-21 | $50.73 | $50.73 | 608,000 | — | — |
| 2022-10-20 | $48.98 | $48.98 | 710,900 | — | — |
| 2022-10-19 | $49.68 | $49.68 | 440,700 | — | — |
| 2022-10-18 | $50.39 | $50.39 | 796,400 | — | — |
| 2022-10-17 | $49.75 | $49.75 | 591,700 | — | — |
| 2022-10-14 | $47.83 | $47.83 | 523,900 | — | — |
| 2022-10-13 | $49.61 | $49.61 | 1,003,500 | — | — |
| 2022-10-12 | $49.58 | $49.58 | 923,500 | — | — |
| 2022-10-11 | $47.37 | $47.37 | 795,600 | — | — |
| 2022-10-10 | $47.59 | $47.59 | 768,500 | — | — |
| 2022-10-07 | $46.69 | $46.69 | 703,300 | — | — |
| 2022-10-06 | $47.84 | $47.84 | 908,500 | — | — |
| 2022-10-05 | $46.46 | $46.46 | 826,800 | — | — |
| 2022-10-04 | $46.56 | $46.56 | 1,273,000 | — | — |
| 2022-10-03 | $45.63 | $45.63 | 750,100 | — | — |
| 2022-09-30 | $44.98 | $44.98 | 824,000 | — | — |
| 2022-09-29 | $46.62 | $46.62 | 601,900 | — | — |
| 2022-09-28 | $48.56 | $48.56 | 719,800 | — | — |
| 2022-09-27 | $46.43 | $46.43 | 600,100 | — | — |
| 2022-09-26 | $45.08 | $45.08 | 638,100 | — | — |
| 2022-09-23 | $44.82 | $44.82 | 782,600 | — | — |
| 2022-09-22 | $44.88 | $44.88 | 1,164,500 | — | — |
| 2022-09-21 | $48.48 | $48.48 | 750,400 | — | — |
| 2022-09-20 | $49.31 | $49.31 | 903,600 | — | — |
| 2022-09-19 | $50.61 | $50.61 | 1,209,500 | — | — |
| 2022-09-16 | $49.61 | $49.61 | 1,191,300 | — | — |
| 2022-09-15 | $50.39 | $50.39 | 944,300 | — | — |
| 2022-09-14 | $49.18 | $49.18 | 582,100 | — | — |
| 2022-09-13 | $48.07 | $48.07 | 911,000 | — | — |
| 2022-09-12 | $50.93 | $50.93 | 766,800 | — | — |
| 2022-09-09 | $50.74 | $50.74 | 604,700 | — | — |
| 2022-09-08 | $48.90 | $48.90 | 802,300 | — | — |
| 2022-09-07 | $47.82 | $47.82 | 817,400 | — | — |
| 2022-09-06 | $45.34 | $45.34 | 948,600 | — | — |
| 2022-09-02 | $46.46 | $46.46 | 483,100 | — | — |
| 2022-09-01 | $47.19 | $47.19 | 616,600 | — | — |
| 2022-08-31 | $47.66 | $47.66 | 695,600 | — | — |
| 2022-08-30 | $47.72 | $47.72 | 548,700 | — | — |
| 2022-08-29 | $47.65 | $47.65 | 681,500 | — | — |
| 2022-08-26 | $47.64 | $47.64 | 813,800 | — | — |
| 2022-08-25 | $52.13 | $52.13 | 580,400 | — | — |
| 2022-08-24 | $51.08 | $51.08 | 512,800 | — | — |
| 2022-08-23 | $49.10 | $49.10 | 682,600 | — | — |
| 2022-08-22 | $49.09 | $49.09 | 577,300 | — | — |
| 2022-08-19 | $49.62 | $49.62 | 628,400 | — | — |
| 2022-08-18 | $51.98 | $51.98 | 503,100 | — | — |
| 2022-08-17 | $52.00 | $52.00 | 557,000 | — | — |
| 2022-08-16 | $53.87 | $53.87 | 518,900 | — | — |
| 2022-08-15 | $54.05 | $54.05 | 644,500 | — | — |
| 2022-08-12 | $53.11 | $53.11 | 537,200 | — | — |
| 2022-08-11 | $51.93 | $51.93 | 617,100 | — | — |
| 2022-08-10 | $50.97 | $50.97 | 807,600 | — | — |
| 2022-08-09 | $49.09 | $49.09 | 930,200 | — | — |
| 2022-08-08 | $52.17 | $52.17 | 938,400 | — | — |
| 2022-08-05 | $51.56 | $51.56 | 942,200 | — | — |
| 2022-08-04 | $51.04 | $51.04 | 3,168,300 | — | — |
| 2022-08-03 | $54.43 | $54.43 | 1,236,700 | — | — |
| 2022-08-02 | $50.39 | $50.39 | 1,022,100 | — | — |
| 2022-08-01 | $49.49 | $49.49 | 1,212,200 | — | — |
| 2022-07-29 | $51.46 | $51.46 | 1,066,900 | — | — |
| 2022-07-28 | $50.80 | $50.80 | 1,447,300 | — | — |
| 2022-07-27 | $47.26 | $47.26 | 786,500 | — | — |
| 2022-07-26 | $45.00 | $45.00 | 754,600 | — | — |
| 2022-07-25 | $47.20 | $47.20 | 831,600 | — | — |
| 2022-07-22 | $48.13 | $48.13 | 834,400 | — | — |
| 2022-07-21 | $48.83 | $48.83 | 747,900 | — | — |
| 2022-07-20 | $49.03 | $49.03 | 1,117,200 | — | — |
| 2022-07-19 | $46.18 | $46.18 | 441,700 | — | — |
| 2022-07-18 | $45.39 | $45.39 | 802,200 | — | — |
| 2022-07-15 | $46.46 | $46.46 | 1,097,600 | — | — |
| 2022-07-14 | $45.31 | $45.31 | 2,017,700 | — | — |
| 2022-07-13 | $42.43 | $42.43 | 856,200 | — | — |
| 2022-07-12 | $40.65 | $40.65 | 708,900 | — | — |
| 2022-07-11 | $39.40 | $39.40 | 705,100 | — | — |
| 2022-07-08 | $40.87 | $40.87 | 879,400 | — | — |
| 2022-07-07 | $41.66 | $41.66 | 637,700 | — | — |
| 2022-07-06 | $40.92 | $40.92 | 471,200 | — | — |
| 2022-07-05 | $42.01 | $42.01 | 853,500 | — | — |
| 2022-07-01 | $40.79 | $40.79 | 643,400 | — | — |
| 2022-06-30 | $39.48 | $39.48 | 1,054,800 | — | — |
| 2022-06-29 | $40.21 | $40.21 | 641,300 | — | — |
| 2022-06-28 | $40.20 | $40.20 | 681,200 | — | — |
| 2022-06-27 | $41.01 | $41.01 | 520,600 | — | — |
| 2022-06-24 | $42.20 | $42.20 | 870,000 | — | — |
| 2022-06-23 | $40.73 | $40.73 | 649,700 | — | — |
| 2022-06-22 | $39.13 | $39.13 | 751,300 | — | — |
| 2022-06-21 | $39.28 | $39.28 | 712,800 | — | — |
| 2022-06-17 | $39.52 | $39.52 | 672,300 | — | — |
| 2022-06-16 | $38.07 | $38.07 | 664,900 | — | — |
| 2022-06-15 | $40.47 | $40.47 | 794,800 | — | — |
| 2022-06-14 | $38.87 | $38.87 | 676,700 | — | — |
| 2022-06-13 | $39.94 | $39.94 | 967,200 | — | — |
| 2022-06-10 | $42.93 | $42.93 | 788,100 | — | — |
| 2022-06-09 | $44.16 | $44.16 | 805,300 | — | — |
| 2022-06-08 | $47.17 | $47.17 | 364,900 | — | — |
| 2022-06-07 | $47.30 | $47.30 | 617,800 | — | — |
| 2022-06-06 | $46.66 | $46.66 | 665,600 | — | — |
| 2022-06-03 | $47.44 | $47.44 | 486,400 | — | — |
| 2022-06-02 | $48.61 | $48.61 | 515,900 | — | — |
| 2022-06-01 | $47.07 | $47.07 | 834,600 | — | — |
| 2022-05-31 | $48.65 | $48.65 | 846,900 | — | — |
| 2022-05-27 | $48.75 | $48.75 | 848,700 | — | — |
| 2022-05-26 | $47.25 | $47.25 | 1,543,600 | — | — |
| 2022-05-25 | $43.80 | $43.80 | 944,500 | — | — |
| 2022-05-24 | $41.76 | $41.76 | 1,415,400 | — | — |
| 2022-05-23 | $43.27 | $43.27 | 1,379,000 | — | — |
| 2022-05-20 | $41.98 | $41.98 | 864,600 | — | — |
| 2022-05-19 | $43.17 | $43.17 | 952,100 | — | — |
| 2022-05-18 | $42.11 | $42.11 | 1,725,200 | — | — |
| 2022-05-17 | $45.55 | $45.55 | 1,016,100 | — | — |
| 2022-05-16 | $44.50 | $44.50 | 1,049,300 | — | — |
| 2022-05-13 | $46.33 | $46.33 | 1,036,200 | — | — |
| 2022-05-12 | $43.88 | $43.88 | 1,784,000 | — | — |
| 2022-05-11 | $43.43 | $43.43 | 1,511,600 | — | — |
| 2022-05-10 | $47.99 | $47.99 | 1,021,400 | — | — |
| 2022-05-09 | $48.72 | $48.72 | 1,323,600 | — | — |
| 2022-05-06 | $54.70 | $54.70 | 1,369,200 | — | — |
| 2022-05-05 | $56.05 | $56.05 | 926,500 | — | — |
| 2022-05-04 | $59.88 | $59.88 | 1,045,200 | — | — |
| 2022-05-03 | $58.60 | $58.60 | 672,300 | — | — |
| 2022-05-02 | $59.76 | $59.76 | 1,159,300 | — | — |
| 2022-04-29 | $57.83 | $57.83 | 506,300 | — | — |
| 2022-04-28 | $60.16 | $60.16 | 1,247,700 | — | — |
| 2022-04-27 | $59.27 | $59.27 | 661,500 | — | — |
| 2022-04-26 | $59.89 | $59.89 | 829,200 | — | — |
| 2022-04-25 | $63.22 | $63.22 | 825,300 | — | — |
| 2022-04-22 | $61.50 | $61.50 | 714,400 | — | — |
| 2022-04-21 | $63.19 | $63.19 | 740,700 | — | — |
| 2022-04-20 | $65.51 | $65.51 | 715,000 | — | — |
| 2022-04-19 | $66.17 | $66.17 | 1,168,200 | — | — |
| 2022-04-18 | $62.04 | $62.04 | 690,000 | — | — |
| 2022-04-14 | $62.03 | $62.03 | 636,700 | — | — |
| 2022-04-13 | $63.65 | $63.65 | 593,100 | — | — |
| 2022-04-12 | $60.89 | $60.89 | 628,600 | — | — |
| 2022-04-11 | $61.05 | $61.05 | 719,900 | — | — |
| 2022-04-08 | $61.35 | $61.35 | 876,500 | — | — |
| 2022-04-07 | $62.30 | $62.30 | 996,900 | — | — |
| 2022-04-06 | $64.81 | $64.81 | 1,740,900 | — | — |
| 2022-04-05 | $69.00 | $69.00 | 850,400 | — | — |
| 2022-04-04 | $70.39 | $70.39 | 614,300 | — | — |
| 2022-04-01 | $69.33 | $69.33 | 614,000 | — | — |
| 2022-03-31 | $67.90 | $67.90 | 686,400 | — | — |
| 2022-03-30 | $67.54 | $67.54 | 455,700 | — | — |
| 2022-03-29 | $70.06 | $70.06 | 738,100 | — | — |
| 2022-03-28 | $67.09 | $67.09 | 829,700 | — | — |
| 2022-03-25 | $69.39 | $69.39 | 381,800 | — | — |
| 2022-03-24 | $71.29 | $71.29 | 660,000 | — | — |
| 2022-03-23 | $68.64 | $68.64 | 1,045,300 | — | — |
| 2022-03-22 | $68.20 | $68.20 | 765,500 | — | — |
| 2022-03-21 | $65.95 | $65.95 | 720,500 | — | — |
| 2022-03-18 | $68.50 | $68.50 | 913,700 | — | — |
| 2022-03-17 | $67.18 | $67.18 | 833,500 | — | — |
| 2022-03-16 | $67.49 | $67.49 | 830,800 | — | — |
| 2022-03-15 | $62.69 | $62.69 | 1,195,000 | — | — |
| 2022-03-14 | $61.28 | $61.28 | 915,800 | — | — |
| 2022-03-11 | $63.70 | $63.70 | 904,700 | — | — |
| 2022-03-10 | $66.71 | $66.71 | 650,900 | — | — |
| 2022-03-09 | $65.98 | $65.98 | 700,400 | — | — |
| 2022-03-08 | $62.57 | $62.57 | 1,189,900 | — | — |
| 2022-03-07 | $61.88 | $61.88 | 1,347,000 | — | — |
| 2022-03-04 | $68.25 | $68.25 | 923,100 | — | — |
| 2022-03-03 | $71.62 | $71.62 | 532,500 | — | — |
| 2022-03-02 | $73.46 | $73.46 | 527,700 | — | — |
| 2022-03-01 | $75.11 | $75.11 | 857,400 | — | — |
| 2022-02-28 | $74.72 | $74.72 | 1,015,600 | — | — |
| 2022-02-25 | $71.97 | $71.97 | 590,300 | — | — |
| 2022-02-24 | $70.03 | $70.03 | 959,400 | — | — |
| 2022-02-23 | $65.25 | $65.25 | 793,100 | — | — |
| 2022-02-22 | $66.26 | $66.26 | 1,600,400 | — | — |
| 2022-02-18 | $72.07 | $72.07 | 4,053,100 | — | — |
| 2022-02-17 | $75.18 | $75.18 | 1,586,100 | — | — |
| 2022-02-16 | $78.76 | $78.76 | 903,900 | — | — |
| 2022-02-15 | $78.10 | $78.10 | 650,300 | — | — |
| 2022-02-14 | $75.69 | $75.69 | 1,098,400 | — | — |
| 2022-02-11 | $73.57 | $73.57 | 942,200 | — | — |
| 2022-02-10 | $73.09 | $73.09 | 760,900 | — | — |
| 2022-02-09 | $74.26 | $74.26 | 610,500 | — | — |
| 2022-02-08 | $71.98 | $71.98 | 1,012,000 | — | — |
| 2022-02-07 | $68.72 | $68.72 | 636,000 | — | — |
| 2022-02-04 | $67.50 | $67.50 | 670,800 | — | — |
| 2022-02-03 | $63.86 | $63.86 | 590,300 | — | — |
| 2022-02-02 | $65.25 | $65.25 | 464,100 | — | — |
| 2022-02-01 | $66.70 | $66.70 | 739,100 | — | — |
| 2022-01-31 | $66.07 | $66.07 | 741,700 | — | — |
| 2022-01-28 | $62.77 | $62.77 | 740,300 | — | — |
| 2022-01-27 | $60.14 | $60.14 | 871,800 | — | — |
| 2022-01-26 | $62.90 | $62.90 | 985,900 | — | — |
| 2022-01-25 | $64.63 | $64.63 | 755,800 | — | — |
| 2022-01-24 | $65.31 | $65.31 | 1,840,000 | — | — |
| 2022-01-21 | $63.68 | $63.68 | 940,900 | — | — |
| 2022-01-20 | $64.45 | $64.45 | 683,900 | — | — |
| 2022-01-19 | $65.37 | $65.37 | 750,000 | — | — |
| 2022-01-18 | $66.72 | $66.72 | 876,500 | — | — |
| 2022-01-14 | $69.29 | $69.29 | 1,104,900 | — | — |
| 2022-01-13 | $71.62 | $71.62 | 914,000 | — | — |
| 2022-01-12 | $74.08 | $74.08 | 1,284,600 | — | — |
| 2022-01-11 | $77.27 | $77.27 | 3,994,500 | — | — |
| 2022-01-10 | $68.26 | $68.26 | 986,500 | — | — |
| 2022-01-07 | $69.56 | $69.56 | 777,500 | — | — |
| 2022-01-06 | $70.54 | $70.54 | 795,100 | — | — |
| 2022-01-05 | $70.26 | $70.26 | 665,300 | — | — |
| 2022-01-04 | $73.31 | $73.31 | 602,900 | — | — |
| 2022-01-03 | $74.57 | $74.57 | 850,200 | — | — |