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
- 2010-03-31 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 | $53.77 | $73.85 | 538,600 | — | — |
| 2022-12-29 | $53.43 | $73.38 | 633,000 | — | — |
| 2022-12-28 | $52.69 | $72.37 | 1,044,000 | — | — |
| 2022-12-27 | $54.35 | $74.65 | 413,500 | — | — |
| 2022-12-23 | $54.72 | $75.15 | 634,000 | — | — |
| 2022-12-22 | $54.06 | $74.25 | 819,100 | — | — |
| 2022-12-21 | $54.19 | $74.43 | 774,200 | — | — |
| 2022-12-20 | $54.87 | $75.36 | 914,800 | — | — |
| 2022-12-19 | $55.25 | $75.88 | 934,800 | — | — |
| 2022-12-16 | $55.91 | $76.79 | 1,135,900 | — | — |
| 2022-12-15 | $56.86 | $78.09 | 1,315,500 | — | — |
| 2022-12-14 | $56.11 | $77.06 | 1,954,800 | — | — |
| 2022-12-13 | $54.88 | $75.37 | 1,128,000 | — | — |
| 2022-12-12 | $54.70 | $75.13 | 1,275,200 | — | — |
| 2022-12-09 | $52.08 | $71.53 | 1,440,300 | — | — |
| 2022-12-08 | $51.89 | $71.27 | 1,142,500 | — | — |
| 2022-12-07 | $50.75 | $69.70 | 1,521,500 | — | — |
| 2022-12-06 | $51.10 | $70.18 | 897,600 | — | — |
| 2022-12-05 | $53.09 | $72.92 | 1,239,900 | — | — |
| 2022-12-02 | $53.90 | $74.03 | 1,497,600 | — | — |
| 2022-12-01 | $50.90 | $69.91 | 1,406,400 | — | — |
| 2022-11-30 | $51.02 | $70.07 | 1,050,700 | — | — |
| 2022-11-29 | $51.07 | $70.14 | 803,800 | — | — |
| 2022-11-28 | $50.26 | $69.03 | 569,900 | — | — |
| 2022-11-25 | $52.57 | $72.20 | 397,900 | — | — |
| 2022-11-23 | $50.80 | $69.77 | 524,100 | — | — |
| 2022-11-22 | $51.87 | $71.24 | 1,130,600 | — | — |
| 2022-11-21 | $53.08 | $72.90 | 3,262,500 | — | — |
| 2022-11-18 | $51.69 | $70.99 | 1,423,300 | — | — |
| 2022-11-17 | $49.88 | $68.51 | 872,800 | — | — |
| 2022-11-16 | $48.37 | $66.43 | 737,000 | — | — |
| 2022-11-15 | $49.37 | $67.67 | 1,085,100 | — | — |
| 2022-11-14 | $47.77 | $65.48 | 928,900 | — | — |
| 2022-11-11 | $48.86 | $66.97 | 3,096,500 | — | — |
| 2022-11-10 | $49.80 | $68.26 | 1,154,500 | — | — |
| 2022-11-09 | $50.66 | $69.44 | 1,202,400 | — | — |
| 2022-11-08 | $52.65 | $72.16 | 716,100 | — | — |
| 2022-11-07 | $51.90 | $71.14 | 1,230,500 | — | — |
| 2022-11-04 | $51.36 | $70.40 | 1,034,200 | — | — |
| 2022-11-03 | $51.99 | $71.26 | 1,615,000 | — | — |
| 2022-11-02 | $49.93 | $68.44 | 1,086,800 | — | — |
| 2022-11-01 | $51.52 | $70.62 | 1,885,900 | — | — |
| 2022-10-31 | $47.94 | $65.71 | 1,127,600 | — | — |
| 2022-10-28 | $46.86 | $64.23 | 936,600 | — | — |
| 2022-10-27 | $47.95 | $65.72 | 1,122,300 | — | — |
| 2022-10-26 | $47.83 | $65.56 | 809,400 | — | — |
| 2022-10-25 | $48.52 | $66.50 | 1,098,400 | — | — |
| 2022-10-24 | $47.28 | $64.80 | 1,104,800 | — | — |
| 2022-10-21 | $47.66 | $65.33 | 1,083,500 | — | — |
| 2022-10-20 | $48.05 | $65.86 | 737,200 | — | — |
| 2022-10-19 | $49.04 | $67.22 | 1,429,700 | — | — |
| 2022-10-18 | $49.25 | $67.50 | 2,050,500 | — | — |
| 2022-10-17 | $47.25 | $64.76 | 2,281,300 | — | — |
| 2022-10-14 | $46.38 | $63.57 | 1,277,800 | — | — |
| 2022-10-13 | $44.68 | $61.24 | 1,316,700 | — | — |
| 2022-10-12 | $44.16 | $60.53 | 1,277,000 | — | — |
| 2022-10-11 | $41.92 | $57.46 | 1,054,200 | — | — |
| 2022-10-10 | $40.74 | $55.84 | 855,100 | — | — |
| 2022-10-07 | $42.15 | $57.77 | 1,368,800 | — | — |
| 2022-10-06 | $41.03 | $56.24 | 1,532,200 | — | — |
| 2022-10-05 | $39.08 | $53.56 | 2,031,600 | — | — |
| 2022-10-04 | $41.18 | $56.44 | 1,286,000 | — | — |
| 2022-10-03 | $41.60 | $57.02 | 1,149,700 | — | — |
| 2022-09-30 | $42.04 | $57.62 | 1,092,800 | — | — |
| 2022-09-29 | $41.81 | $57.31 | 1,005,200 | — | — |
| 2022-09-28 | $42.23 | $57.88 | 1,014,600 | — | — |
| 2022-09-27 | $42.77 | $58.62 | 1,097,100 | — | — |
| 2022-09-26 | $40.94 | $56.11 | 1,594,600 | — | — |
| 2022-09-23 | $39.60 | $54.28 | 2,072,100 | — | — |
| 2022-09-22 | $44.40 | $60.86 | 1,119,500 | — | — |
| 2022-09-21 | $43.33 | $59.39 | 755,100 | — | — |
| 2022-09-20 | $43.66 | $59.84 | 1,119,100 | — | — |
| 2022-09-19 | $43.21 | $59.23 | 954,000 | — | — |
| 2022-09-16 | $43.10 | $59.07 | 1,082,000 | — | — |
| 2022-09-15 | $44.77 | $61.36 | 710,700 | — | — |
| 2022-09-14 | $44.96 | $61.62 | 1,023,500 | — | — |
| 2022-09-13 | $44.29 | $60.71 | 739,500 | — | — |
| 2022-09-12 | $44.64 | $61.19 | 924,400 | — | — |
| 2022-09-09 | $44.23 | $60.62 | 1,185,800 | — | — |
| 2022-09-08 | $41.87 | $57.39 | 478,400 | — | — |
| 2022-09-07 | $41.43 | $56.79 | 941,100 | — | — |
| 2022-09-06 | $42.05 | $57.64 | 939,500 | — | — |
| 2022-09-02 | $42.77 | $58.62 | 649,400 | — | — |
| 2022-09-01 | $41.16 | $56.42 | 737,800 | — | — |
| 2022-08-31 | $41.60 | $57.02 | 923,200 | — | — |
| 2022-08-30 | $40.44 | $55.43 | 1,140,200 | — | — |
| 2022-08-29 | $42.16 | $57.79 | 1,054,300 | — | — |
| 2022-08-26 | $41.20 | $56.47 | 666,200 | — | — |
| 2022-08-25 | $40.86 | $56.00 | 719,100 | — | — |
| 2022-08-24 | $41.28 | $56.58 | 978,600 | — | — |
| 2022-08-23 | $40.28 | $55.21 | 584,800 | — | — |
| 2022-08-22 | $40.47 | $55.47 | 1,279,200 | — | — |
| 2022-08-19 | $39.42 | $54.03 | 1,017,900 | — | — |
| 2022-08-18 | $39.72 | $54.44 | 721,200 | — | — |
| 2022-08-17 | $39.41 | $54.02 | 846,100 | — | — |
| 2022-08-16 | $39.25 | $53.80 | 1,735,500 | — | — |
| 2022-08-15 | $40.68 | $55.76 | 1,051,500 | — | — |
| 2022-08-12 | $42.24 | $57.90 | 628,300 | — | — |
| 2022-08-11 | $42.25 | $57.91 | 725,200 | — | — |
| 2022-08-10 | $42.12 | $57.73 | 748,000 | — | — |
| 2022-08-09 | $42.93 | $58.70 | 1,159,200 | — | — |
| 2022-08-08 | $39.95 | $54.63 | 688,700 | — | — |
| 2022-08-05 | $39.22 | $53.63 | 463,700 | — | — |
| 2022-08-04 | $38.15 | $52.17 | 680,700 | — | — |
| 2022-08-03 | $39.11 | $53.48 | 927,200 | — | — |
| 2022-08-02 | $40.03 | $54.74 | 777,500 | — | — |
| 2022-08-01 | $40.26 | $55.05 | 1,797,400 | — | — |
| 2022-07-29 | $38.61 | $52.80 | 1,197,800 | — | — |
| 2022-07-28 | $38.72 | $52.95 | 1,545,200 | — | — |
| 2022-07-27 | $41.29 | $56.46 | 894,600 | — | — |
| 2022-07-26 | $40.36 | $55.19 | 1,177,500 | — | — |
| 2022-07-25 | $40.28 | $55.08 | 1,263,700 | — | — |
| 2022-07-22 | $37.66 | $51.50 | 940,600 | — | — |
| 2022-07-21 | $38.55 | $52.72 | 1,250,000 | — | — |
| 2022-07-20 | $38.40 | $52.51 | 1,164,800 | — | — |
| 2022-07-19 | $38.14 | $52.15 | 1,078,300 | — | — |
| 2022-07-18 | $36.54 | $49.97 | 1,382,900 | — | — |
| 2022-07-15 | $35.03 | $47.90 | 899,800 | — | — |
| 2022-07-14 | $33.98 | $46.47 | 948,100 | — | — |
| 2022-07-13 | $33.01 | $45.14 | 578,700 | — | — |
| 2022-07-12 | $31.96 | $43.70 | 687,800 | — | — |
| 2022-07-11 | $32.29 | $44.16 | 904,400 | — | — |
| 2022-07-08 | $33.01 | $45.14 | 752,900 | — | — |
| 2022-07-07 | $32.22 | $44.06 | 1,386,800 | — | — |
| 2022-07-06 | $29.29 | $40.05 | 3,352,900 | — | — |
| 2022-07-05 | $32.86 | $44.93 | 1,398,700 | — | — |
| 2022-07-01 | $34.17 | $46.73 | 1,098,400 | — | — |
| 2022-06-30 | $34.51 | $47.19 | 1,269,100 | — | — |
| 2022-06-29 | $34.38 | $47.01 | 1,358,700 | — | — |
| 2022-06-28 | $37.59 | $51.40 | 1,643,700 | — | — |
| 2022-06-27 | $36.59 | $50.04 | 998,700 | — | — |
| 2022-06-24 | $34.82 | $47.61 | 1,538,800 | — | — |
| 2022-06-23 | $33.85 | $46.29 | 1,670,600 | — | — |
| 2022-06-22 | $36.01 | $49.24 | 1,165,200 | — | — |
| 2022-06-21 | $37.35 | $51.07 | 1,800,800 | — | — |
| 2022-06-17 | $34.09 | $46.62 | 2,400,600 | — | — |
| 2022-06-16 | $35.25 | $48.20 | 1,363,300 | — | — |
| 2022-06-15 | $36.57 | $50.01 | 1,579,600 | — | — |
| 2022-06-14 | $35.70 | $48.82 | 1,559,600 | — | — |
| 2022-06-13 | $34.46 | $47.12 | 1,692,500 | — | — |
| 2022-06-10 | $37.03 | $50.64 | 1,323,100 | — | — |
| 2022-06-09 | $35.53 | $48.59 | 1,252,600 | — | — |
| 2022-06-08 | $37.33 | $51.05 | 1,463,500 | — | — |
| 2022-06-07 | $36.66 | $50.13 | 1,397,300 | — | — |
| 2022-06-06 | $35.86 | $49.04 | 1,122,200 | — | — |
| 2022-06-03 | $35.60 | $48.68 | 1,480,300 | — | — |
| 2022-06-02 | $35.19 | $48.12 | 2,914,000 | — | — |
| 2022-06-01 | $34.82 | $47.61 | 2,742,200 | — | — |
| 2022-05-31 | $33.05 | $45.19 | 1,380,400 | — | — |
| 2022-05-27 | $33.56 | $45.89 | 1,881,600 | — | — |
| 2022-05-26 | $31.99 | $43.74 | 1,733,800 | — | — |
| 2022-05-25 | $31.60 | $43.21 | 2,042,900 | — | — |
| 2022-05-24 | $30.46 | $41.65 | 1,414,100 | — | — |
| 2022-05-23 | $30.89 | $42.24 | 1,665,700 | — | — |
| 2022-05-20 | $29.13 | $39.83 | 1,239,100 | — | — |
| 2022-05-19 | $29.11 | $39.81 | 1,103,500 | — | — |
| 2022-05-18 | $29.12 | $39.68 | 912,600 | — | — |
| 2022-05-17 | $28.79 | $39.23 | 1,142,200 | — | — |
| 2022-05-16 | $29.54 | $40.26 | 2,293,700 | — | — |
| 2022-05-13 | $28.35 | $38.63 | 1,608,100 | — | — |
| 2022-05-12 | $25.80 | $35.16 | 1,446,500 | — | — |
| 2022-05-11 | $26.33 | $35.88 | 1,352,400 | — | — |
| 2022-05-10 | $25.79 | $35.15 | 1,379,300 | — | — |
| 2022-05-09 | $23.99 | $32.69 | 1,662,900 | — | — |
| 2022-05-06 | $26.72 | $36.41 | 1,029,000 | — | — |
| 2022-05-05 | $26.31 | $35.85 | 1,300,900 | — | — |
| 2022-05-04 | $26.57 | $36.21 | 2,224,700 | — | — |
| 2022-05-03 | $26.52 | $36.14 | 1,770,400 | — | — |
| 2022-05-02 | $25.81 | $35.17 | 1,831,000 | — | — |
| 2022-04-29 | $24.73 | $33.70 | 1,392,800 | — | — |
| 2022-04-28 | $24.68 | $33.63 | 1,795,500 | — | — |
| 2022-04-27 | $23.70 | $32.30 | 1,677,600 | — | — |
| 2022-04-26 | $22.11 | $30.13 | 1,430,600 | — | — |
| 2022-04-25 | $20.60 | $28.07 | 1,310,900 | — | — |
| 2022-04-22 | $21.49 | $29.29 | 705,300 | — | — |
| 2022-04-21 | $21.54 | $29.35 | 797,200 | — | — |
| 2022-04-20 | $22.20 | $30.25 | 696,800 | — | — |
| 2022-04-19 | $22.23 | $30.29 | 953,200 | — | — |
| 2022-04-18 | $22.71 | $30.95 | 649,300 | — | — |
| 2022-04-14 | $22.70 | $30.93 | 542,600 | — | — |
| 2022-04-13 | $22.52 | $30.69 | 892,600 | — | — |
| 2022-04-12 | $22.12 | $30.14 | 735,200 | — | — |
| 2022-04-11 | $21.65 | $29.50 | 741,300 | — | — |
| 2022-04-08 | $21.96 | $29.93 | 978,500 | — | — |
| 2022-04-07 | $21.72 | $29.60 | 862,500 | — | — |
| 2022-04-06 | $21.15 | $28.82 | 765,400 | — | — |
| 2022-04-05 | $20.98 | $28.59 | 781,000 | — | — |
| 2022-04-04 | $21.56 | $29.38 | 1,298,000 | — | — |
| 2022-04-01 | $21.70 | $29.57 | 1,302,500 | — | — |
| 2022-03-31 | $21.38 | $29.14 | 1,059,100 | — | — |
| 2022-03-30 | $20.80 | $28.35 | 1,092,000 | — | — |
| 2022-03-29 | $20.05 | $27.32 | 1,079,700 | — | — |
| 2022-03-28 | $20.36 | $27.75 | 910,000 | — | — |
| 2022-03-25 | $20.64 | $28.13 | 1,026,800 | — | — |
| 2022-03-24 | $19.99 | $27.24 | 758,700 | — | — |
| 2022-03-23 | $20.43 | $27.84 | 1,126,900 | — | — |
| 2022-03-22 | $19.79 | $26.97 | 1,076,900 | — | — |
| 2022-03-21 | $19.88 | $27.09 | 1,653,800 | — | — |
| 2022-03-18 | $19.23 | $26.21 | 1,697,700 | — | — |
| 2022-03-17 | $18.20 | $24.80 | 624,700 | — | — |
| 2022-03-16 | $17.57 | $23.94 | 732,200 | — | — |
| 2022-03-15 | $17.48 | $23.82 | 932,700 | — | — |
| 2022-03-14 | $16.96 | $23.11 | 1,177,600 | — | — |
| 2022-03-11 | $18.08 | $24.64 | 666,000 | — | — |
| 2022-03-10 | $18.37 | $25.03 | 753,400 | — | — |
| 2022-03-09 | $18.20 | $24.80 | 1,451,000 | — | — |
| 2022-03-08 | $18.66 | $25.43 | 1,354,800 | — | — |
| 2022-03-07 | $18.62 | $25.37 | 1,626,200 | — | — |
| 2022-03-04 | $19.05 | $25.96 | 1,039,200 | — | — |
| 2022-03-03 | $18.64 | $25.40 | 1,547,200 | — | — |
| 2022-03-02 | $17.63 | $24.03 | 820,900 | — | — |
| 2022-03-01 | $17.69 | $24.11 | 1,100,100 | — | — |
| 2022-02-28 | $17.39 | $23.56 | 1,465,700 | — | — |
| 2022-02-25 | $17.24 | $23.36 | 802,700 | — | — |
| 2022-02-24 | $17.10 | $23.17 | 1,819,700 | — | — |
| 2022-02-23 | $15.86 | $21.49 | 516,600 | — | — |
| 2022-02-22 | $16.28 | $22.06 | 926,300 | — | — |
| 2022-02-18 | $15.69 | $21.26 | 671,700 | — | — |
| 2022-02-17 | $16.28 | $22.06 | 664,300 | — | — |
| 2022-02-16 | $16.28 | $22.06 | 797,900 | — | — |
| 2022-02-15 | $15.89 | $21.53 | 997,100 | — | — |
| 2022-02-14 | $15.29 | $20.72 | 1,014,100 | — | — |
| 2022-02-11 | $15.59 | $21.12 | 1,245,600 | — | — |
| 2022-02-10 | $15.14 | $20.51 | 798,200 | — | — |
| 2022-02-09 | $14.63 | $19.82 | 529,600 | — | — |
| 2022-02-08 | $14.44 | $19.57 | 499,400 | — | — |
| 2022-02-07 | $14.60 | $19.78 | 817,800 | — | — |
| 2022-02-04 | $13.92 | $18.86 | 984,400 | — | — |
| 2022-02-03 | $13.87 | $18.79 | 776,200 | — | — |
| 2022-02-02 | $14.33 | $19.42 | 762,700 | — | — |
| 2022-02-01 | $14.57 | $19.74 | 1,195,300 | — | — |
| 2022-01-31 | $13.61 | $18.44 | 1,325,200 | — | — |
| 2022-01-28 | $13.59 | $18.41 | 939,700 | — | — |
| 2022-01-27 | $13.45 | $18.22 | 1,626,100 | — | — |
| 2022-01-26 | $12.66 | $17.15 | 967,000 | — | — |
| 2022-01-25 | $12.60 | $17.07 | 935,900 | — | — |
| 2022-01-24 | $11.91 | $16.14 | 1,439,800 | — | — |
| 2022-01-21 | $11.79 | $15.97 | 1,657,600 | — | — |
| 2022-01-20 | $12.61 | $17.09 | 1,535,000 | — | — |
| 2022-01-19 | $12.50 | $16.94 | 1,222,200 | — | — |
| 2022-01-18 | $12.45 | $16.87 | 973,800 | — | — |
| 2022-01-14 | $13.01 | $17.63 | 557,000 | — | — |
| 2022-01-13 | $12.87 | $17.44 | 1,093,000 | — | — |
| 2022-01-12 | $13.31 | $18.03 | 451,800 | — | — |
| 2022-01-11 | $13.37 | $18.12 | 552,800 | — | — |
| 2022-01-10 | $12.85 | $17.41 | 381,300 | — | — |
| 2022-01-07 | $13.13 | $17.79 | 511,700 | — | — |
| 2022-01-06 | $12.83 | $17.38 | 678,900 | — | — |
| 2022-01-05 | $12.99 | $17.60 | 1,141,900 | — | — |
| 2022-01-04 | $13.80 | $18.70 | 849,200 | — | — |
| 2022-01-03 | $13.95 | $18.90 | 1,317,700 | — | — |