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
- 2019-05-02 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 | $61.72 | $61.72 | 195,600 | — | — |
| 2022-12-29 | $60.38 | $60.38 | 198,600 | — | — |
| 2022-12-28 | $58.83 | $58.83 | 151,400 | — | — |
| 2022-12-27 | $58.76 | $58.76 | 158,300 | — | — |
| 2022-12-23 | $59.49 | $59.49 | 208,200 | — | — |
| 2022-12-22 | $60.30 | $60.30 | 185,700 | — | — |
| 2022-12-21 | $59.55 | $59.55 | 360,600 | — | — |
| 2022-12-20 | $57.94 | $57.94 | 180,900 | — | — |
| 2022-12-19 | $55.43 | $55.43 | 400,500 | — | — |
| 2022-12-16 | $59.27 | $59.27 | 451,800 | — | — |
| 2022-12-15 | $59.43 | $59.43 | 248,700 | — | — |
| 2022-12-14 | $61.16 | $61.16 | 262,800 | — | — |
| 2022-12-13 | $61.13 | $61.13 | 292,100 | — | — |
| 2022-12-12 | $59.52 | $59.52 | 495,000 | — | — |
| 2022-12-09 | $58.80 | $58.80 | 369,100 | — | — |
| 2022-12-08 | $60.03 | $60.03 | 201,200 | — | — |
| 2022-12-07 | $60.30 | $60.30 | 187,600 | — | — |
| 2022-12-06 | $59.75 | $59.75 | 414,100 | — | — |
| 2022-12-05 | $61.90 | $61.90 | 295,000 | — | — |
| 2022-12-02 | $64.29 | $64.29 | 294,600 | — | — |
| 2022-12-01 | $61.76 | $61.76 | 491,900 | — | — |
| 2022-11-30 | $61.87 | $61.87 | 773,300 | — | — |
| 2022-11-29 | $58.17 | $58.17 | 238,300 | — | — |
| 2022-11-28 | $58.39 | $58.39 | 359,400 | — | — |
| 2022-11-25 | $59.25 | $59.25 | 258,400 | — | — |
| 2022-11-23 | $59.84 | $59.84 | 577,300 | — | — |
| 2022-11-22 | $57.65 | $57.65 | 267,800 | — | — |
| 2022-11-21 | $57.72 | $57.72 | 225,200 | — | — |
| 2022-11-18 | $57.01 | $57.01 | 251,900 | — | — |
| 2022-11-17 | $55.00 | $55.00 | 198,200 | — | — |
| 2022-11-16 | $57.29 | $57.29 | 292,600 | — | — |
| 2022-11-15 | $57.53 | $57.53 | 427,200 | — | — |
| 2022-11-14 | $57.54 | $57.54 | 283,200 | — | — |
| 2022-11-11 | $56.26 | $56.26 | 649,500 | — | — |
| 2022-11-10 | $56.21 | $56.21 | 613,900 | — | — |
| 2022-11-09 | $51.92 | $51.92 | 384,100 | — | — |
| 2022-11-08 | $54.50 | $54.50 | 387,800 | — | — |
| 2022-11-07 | $57.88 | $57.88 | 909,500 | — | — |
| 2022-11-04 | $55.96 | $55.96 | 1,651,000 | — | — |
| 2022-11-03 | $45.13 | $45.13 | 419,900 | — | — |
| 2022-11-02 | $46.36 | $46.36 | 554,400 | — | — |
| 2022-11-01 | $48.30 | $48.30 | 299,500 | — | — |
| 2022-10-31 | $48.22 | $48.22 | 257,800 | — | — |
| 2022-10-28 | $48.66 | $48.66 | 264,700 | — | — |
| 2022-10-27 | $48.00 | $48.00 | 202,300 | — | — |
| 2022-10-26 | $47.22 | $47.22 | 312,000 | — | — |
| 2022-10-25 | $47.51 | $47.51 | 276,800 | — | — |
| 2022-10-24 | $45.75 | $45.75 | 196,900 | — | — |
| 2022-10-21 | $46.52 | $46.52 | 395,800 | — | — |
| 2022-10-20 | $43.21 | $43.21 | 305,500 | — | — |
| 2022-10-19 | $42.18 | $42.18 | 246,800 | — | — |
| 2022-10-18 | $42.28 | $42.28 | 172,400 | — | — |
| 2022-10-17 | $40.66 | $40.66 | 222,800 | — | — |
| 2022-10-14 | $39.08 | $39.08 | 215,400 | — | — |
| 2022-10-13 | $40.97 | $40.97 | 240,600 | — | — |
| 2022-10-12 | $41.54 | $41.54 | 214,200 | — | — |
| 2022-10-11 | $41.94 | $41.94 | 293,200 | — | — |
| 2022-10-10 | $40.26 | $40.26 | 187,000 | — | — |
| 2022-10-07 | $41.26 | $41.26 | 292,600 | — | — |
| 2022-10-06 | $42.80 | $42.80 | 261,400 | — | — |
| 2022-10-05 | $44.09 | $44.09 | 204,000 | — | — |
| 2022-10-04 | $44.86 | $44.86 | 477,900 | — | — |
| 2022-10-03 | $42.23 | $42.23 | 409,800 | — | — |
| 2022-09-30 | $41.74 | $41.74 | 412,900 | — | — |
| 2022-09-29 | $42.44 | $42.44 | 349,700 | — | — |
| 2022-09-28 | $42.52 | $42.52 | 414,800 | — | — |
| 2022-09-27 | $40.08 | $40.08 | 281,100 | — | — |
| 2022-09-26 | $39.83 | $39.83 | 677,700 | — | — |
| 2022-09-23 | $41.68 | $41.68 | 459,100 | — | — |
| 2022-09-22 | $42.82 | $42.82 | 702,300 | — | — |
| 2022-09-21 | $45.96 | $45.96 | 314,200 | — | — |
| 2022-09-20 | $47.55 | $47.55 | 397,200 | — | — |
| 2022-09-19 | $50.45 | $50.45 | 308,400 | — | — |
| 2022-09-16 | $49.98 | $49.98 | 1,026,600 | — | — |
| 2022-09-15 | $52.44 | $52.44 | 354,200 | — | — |
| 2022-09-14 | $52.39 | $52.39 | 244,800 | — | — |
| 2022-09-13 | $52.68 | $52.68 | 432,200 | — | — |
| 2022-09-12 | $55.75 | $55.75 | 451,200 | — | — |
| 2022-09-09 | $53.39 | $53.39 | 344,900 | — | — |
| 2022-09-08 | $54.44 | $54.44 | 442,500 | — | — |
| 2022-09-07 | $54.24 | $54.24 | 560,400 | — | — |
| 2022-09-06 | $51.00 | $51.00 | 392,000 | — | — |
| 2022-09-02 | $51.75 | $51.75 | 295,600 | — | — |
| 2022-09-01 | $51.91 | $51.91 | 452,600 | — | — |
| 2022-08-31 | $52.03 | $52.03 | 591,100 | — | — |
| 2022-08-30 | $51.43 | $51.43 | 473,400 | — | — |
| 2022-08-29 | $53.23 | $53.23 | 440,200 | — | — |
| 2022-08-26 | $52.27 | $52.27 | 742,600 | — | — |
| 2022-08-25 | $53.21 | $53.21 | 644,800 | — | — |
| 2022-08-24 | $52.59 | $52.59 | 521,700 | — | — |
| 2022-08-23 | $49.73 | $49.73 | 687,900 | — | — |
| 2022-08-22 | $47.06 | $47.06 | 385,700 | — | — |
| 2022-08-19 | $45.58 | $45.58 | 239,400 | — | — |
| 2022-08-18 | $46.46 | $46.46 | 460,400 | — | — |
| 2022-08-17 | $43.51 | $43.51 | 386,300 | — | — |
| 2022-08-16 | $44.05 | $44.05 | 618,100 | — | — |
| 2022-08-15 | $47.60 | $47.60 | 271,500 | — | — |
| 2022-08-12 | $47.00 | $47.00 | 313,400 | — | — |
| 2022-08-11 | $46.94 | $46.94 | 342,500 | — | — |
| 2022-08-10 | $46.03 | $46.03 | 661,900 | — | — |
| 2022-08-09 | $43.92 | $43.92 | 599,200 | — | — |
| 2022-08-08 | $46.05 | $46.05 | 694,300 | — | — |
| 2022-08-05 | $48.78 | $48.78 | 2,397,200 | — | — |
| 2022-08-04 | $41.21 | $41.21 | 848,500 | — | — |
| 2022-08-03 | $39.37 | $39.37 | 323,200 | — | — |
| 2022-08-02 | $37.28 | $37.28 | 1,224,500 | — | — |
| 2022-08-01 | $41.58 | $41.58 | 795,900 | — | — |
| 2022-07-29 | $40.38 | $40.38 | 497,700 | — | — |
| 2022-07-28 | $39.09 | $39.09 | 540,500 | — | — |
| 2022-07-27 | $38.44 | $38.44 | 392,800 | — | — |
| 2022-07-26 | $36.06 | $36.06 | 563,600 | — | — |
| 2022-07-25 | $34.45 | $34.45 | 124,100 | — | — |
| 2022-07-22 | $34.71 | $34.71 | 292,800 | — | — |
| 2022-07-21 | $35.21 | $35.21 | 201,800 | — | — |
| 2022-07-20 | $35.00 | $35.00 | 249,500 | — | — |
| 2022-07-19 | $33.37 | $33.37 | 195,000 | — | — |
| 2022-07-18 | $32.21 | $32.21 | 121,400 | — | — |
| 2022-07-15 | $33.40 | $33.40 | 226,000 | — | — |
| 2022-07-14 | $33.21 | $33.21 | 288,700 | — | — |
| 2022-07-13 | $31.56 | $31.56 | 252,900 | — | — |
| 2022-07-12 | $32.75 | $32.75 | 288,700 | — | — |
| 2022-07-11 | $32.95 | $32.95 | 232,200 | — | — |
| 2022-07-08 | $33.50 | $33.50 | 288,300 | — | — |
| 2022-07-07 | $34.62 | $34.62 | 393,800 | — | — |
| 2022-07-06 | $33.38 | $33.38 | 240,000 | — | — |
| 2022-07-05 | $35.16 | $35.16 | 429,200 | — | — |
| 2022-07-01 | $31.97 | $31.97 | 142,100 | — | — |
| 2022-06-30 | $31.45 | $31.45 | 384,900 | — | — |
| 2022-06-29 | $31.50 | $31.50 | 200,100 | — | — |
| 2022-06-28 | $31.29 | $31.29 | 310,300 | — | — |
| 2022-06-27 | $32.15 | $32.15 | 243,100 | — | — |
| 2022-06-24 | $31.30 | $31.30 | 393,500 | — | — |
| 2022-06-23 | $31.90 | $31.90 | 306,100 | — | — |
| 2022-06-22 | $28.98 | $28.98 | 232,200 | — | — |
| 2022-06-21 | $28.21 | $28.21 | 121,900 | — | — |
| 2022-06-17 | $26.21 | $26.21 | 225,600 | — | — |
| 2022-06-16 | $25.92 | $25.92 | 194,900 | — | — |
| 2022-06-15 | $28.20 | $28.20 | 196,200 | — | — |
| 2022-06-14 | $27.29 | $27.29 | 280,200 | — | — |
| 2022-06-13 | $25.73 | $25.73 | 312,600 | — | — |
| 2022-06-10 | $25.97 | $25.97 | 141,900 | — | — |
| 2022-06-09 | $27.10 | $27.10 | 105,200 | — | — |
| 2022-06-08 | $27.86 | $27.86 | 123,700 | — | — |
| 2022-06-07 | $28.08 | $28.08 | 169,500 | — | — |
| 2022-06-06 | $27.54 | $27.54 | 184,600 | — | — |
| 2022-06-03 | $28.33 | $28.33 | 163,300 | — | — |
| 2022-06-02 | $28.50 | $28.50 | 234,200 | — | — |
| 2022-06-01 | $28.12 | $28.12 | 216,700 | — | — |
| 2022-05-31 | $29.17 | $29.17 | 310,900 | — | — |
| 2022-05-27 | $29.89 | $29.89 | 219,800 | — | — |
| 2022-05-26 | $28.13 | $28.13 | 161,900 | — | — |
| 2022-05-25 | $27.05 | $27.05 | 478,400 | — | — |
| 2022-05-24 | $28.33 | $28.33 | 161,300 | — | — |
| 2022-05-23 | $28.01 | $28.01 | 139,700 | — | — |
| 2022-05-20 | $28.40 | $28.40 | 215,200 | — | — |
| 2022-05-19 | $27.68 | $27.68 | 177,500 | — | — |
| 2022-05-18 | $27.33 | $27.33 | 154,900 | — | — |
| 2022-05-17 | $28.20 | $28.20 | 223,200 | — | — |
| 2022-05-16 | $27.55 | $27.55 | 290,700 | — | — |
| 2022-05-13 | $29.21 | $29.21 | 227,800 | — | — |
| 2022-05-12 | $25.57 | $25.57 | 200,500 | — | — |
| 2022-05-11 | $24.69 | $24.69 | 382,800 | — | — |
| 2022-05-10 | $25.18 | $25.18 | 475,200 | — | — |
| 2022-05-09 | $27.05 | $27.05 | 588,000 | — | — |
| 2022-05-06 | $27.59 | $27.59 | 523,200 | — | — |
| 2022-05-05 | $28.63 | $28.63 | 877,000 | — | — |
| 2022-05-04 | $30.69 | $30.69 | 2,371,900 | — | — |
| 2022-05-03 | $21.87 | $21.87 | 273,000 | — | — |
| 2022-05-02 | $22.00 | $22.00 | 424,500 | — | — |
| 2022-04-29 | $20.96 | $20.96 | 285,200 | — | — |
| 2022-04-28 | $21.90 | $21.90 | 351,300 | — | — |
| 2022-04-27 | $20.56 | $20.56 | 138,300 | — | — |
| 2022-04-26 | $20.84 | $20.84 | 128,500 | — | — |
| 2022-04-25 | $22.51 | $22.51 | 160,000 | — | — |
| 2022-04-22 | $21.34 | $21.34 | 343,800 | — | — |
| 2022-04-21 | $22.05 | $22.05 | 171,500 | — | — |
| 2022-04-20 | $22.91 | $22.91 | 129,300 | — | — |
| 2022-04-19 | $22.63 | $22.63 | 169,700 | — | — |
| 2022-04-18 | $22.48 | $22.48 | 135,400 | — | — |
| 2022-04-14 | $23.48 | $23.48 | 128,200 | — | — |
| 2022-04-13 | $24.78 | $24.78 | 151,300 | — | — |
| 2022-04-12 | $23.55 | $23.55 | 244,000 | — | — |
| 2022-04-11 | $25.55 | $25.55 | 149,700 | — | — |
| 2022-04-08 | $27.14 | $27.14 | 106,500 | — | — |
| 2022-04-07 | $27.23 | $27.23 | 108,600 | — | — |
| 2022-04-06 | $27.20 | $27.20 | 112,300 | — | — |
| 2022-04-05 | $27.25 | $27.25 | 82,000 | — | — |
| 2022-04-04 | $27.59 | $27.59 | 129,500 | — | — |
| 2022-04-01 | $27.50 | $27.50 | 170,000 | — | — |
| 2022-03-31 | $26.94 | $26.94 | 180,700 | — | — |
| 2022-03-30 | $25.85 | $25.85 | 116,600 | — | — |
| 2022-03-29 | $25.73 | $25.73 | 321,400 | — | — |
| 2022-03-28 | $25.03 | $25.03 | 193,500 | — | — |
| 2022-03-25 | $24.23 | $24.23 | 232,400 | — | — |
| 2022-03-24 | $24.73 | $24.73 | 176,300 | — | — |
| 2022-03-23 | $24.35 | $24.35 | 249,600 | — | — |
| 2022-03-22 | $24.29 | $24.29 | 297,400 | — | — |
| 2022-03-21 | $23.14 | $23.14 | 525,500 | — | — |
| 2022-03-18 | $24.36 | $24.36 | 826,800 | — | — |
| 2022-03-17 | $22.17 | $22.17 | 363,400 | — | — |
| 2022-03-16 | $19.22 | $19.22 | 208,600 | — | — |
| 2022-03-15 | $17.76 | $17.76 | 153,200 | — | — |
| 2022-03-14 | $17.04 | $17.04 | 230,500 | — | — |
| 2022-03-11 | $17.87 | $17.87 | 217,500 | — | — |
| 2022-03-10 | $18.25 | $18.25 | 211,700 | — | — |
| 2022-03-09 | $18.40 | $18.40 | 250,900 | — | — |
| 2022-03-08 | $16.18 | $16.18 | 215,900 | — | — |
| 2022-03-07 | $18.30 | $18.30 | 204,500 | — | — |
| 2022-03-04 | $18.54 | $18.54 | 198,200 | — | — |
| 2022-03-03 | $18.83 | $18.83 | 200,900 | — | — |
| 2022-03-02 | $19.26 | $19.26 | 232,800 | — | — |
| 2022-03-01 | $18.29 | $18.29 | 203,100 | — | — |
| 2022-02-28 | $18.52 | $18.52 | 363,000 | — | — |
| 2022-02-25 | $17.07 | $17.07 | 318,300 | — | — |
| 2022-02-24 | $16.36 | $16.36 | 715,900 | — | — |
| 2022-02-23 | $12.58 | $12.58 | 408,700 | — | — |
| 2022-02-22 | $13.28 | $13.28 | 331,000 | — | — |
| 2022-02-18 | $14.37 | $14.37 | 248,700 | — | — |
| 2022-02-17 | $14.99 | $14.99 | 95,000 | — | — |
| 2022-02-16 | $15.85 | $15.85 | 72,000 | — | — |
| 2022-02-15 | $15.61 | $15.61 | 112,000 | — | — |
| 2022-02-14 | $14.87 | $14.87 | 149,900 | — | — |
| 2022-02-11 | $15.01 | $15.01 | 89,000 | — | — |
| 2022-02-10 | $15.79 | $15.79 | 163,900 | — | — |
| 2022-02-09 | $16.18 | $16.18 | 124,000 | — | — |
| 2022-02-08 | $15.54 | $15.54 | 71,300 | — | — |
| 2022-02-07 | $15.04 | $15.04 | 90,800 | — | — |
| 2022-02-04 | $14.97 | $14.97 | 80,400 | — | — |
| 2022-02-03 | $14.52 | $14.52 | 146,300 | — | — |
| 2022-02-02 | $15.35 | $15.35 | 118,600 | — | — |
| 2022-02-01 | $15.75 | $15.75 | 151,900 | — | — |
| 2022-01-31 | $15.87 | $15.87 | 157,600 | — | — |
| 2022-01-28 | $14.43 | $14.43 | 163,500 | — | — |
| 2022-01-27 | $14.42 | $14.42 | 182,300 | — | — |
| 2022-01-26 | $15.48 | $15.48 | 231,300 | — | — |
| 2022-01-25 | $15.37 | $15.37 | 162,600 | — | — |
| 2022-01-24 | $15.36 | $15.36 | 260,600 | — | — |
| 2022-01-21 | $14.63 | $14.63 | 249,900 | — | — |
| 2022-01-20 | $14.85 | $14.85 | 115,600 | — | — |
| 2022-01-19 | $14.96 | $14.96 | 102,100 | — | — |
| 2022-01-18 | $15.32 | $15.32 | 155,500 | — | — |
| 2022-01-14 | $16.51 | $16.51 | 177,500 | — | — |
| 2022-01-13 | $16.53 | $16.53 | 139,900 | — | — |
| 2022-01-12 | $16.90 | $16.90 | 128,400 | — | — |
| 2022-01-11 | $17.56 | $17.56 | 136,900 | — | — |
| 2022-01-10 | $17.19 | $17.19 | 192,200 | — | — |
| 2022-01-07 | $17.38 | $17.38 | 169,600 | — | — |
| 2022-01-06 | $18.38 | $18.38 | 156,700 | — | — |
| 2022-01-05 | $18.78 | $18.78 | 185,600 | — | — |
| 2022-01-04 | $20.10 | $20.10 | 108,400 | — | — |
| 2022-01-03 | $20.35 | $20.35 | 134,900 | — | — |