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
- 2013-11-14 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 | $44.95 | $44.95 | 950,400 | — | — |
| 2022-12-29 | $43.04 | $43.04 | 651,800 | — | — |
| 2022-12-28 | $41.29 | $41.29 | 679,800 | — | — |
| 2022-12-27 | $42.13 | $42.13 | 553,800 | — | — |
| 2022-12-23 | $41.97 | $41.97 | 845,000 | — | — |
| 2022-12-22 | $42.81 | $42.81 | 918,800 | — | — |
| 2022-12-21 | $42.52 | $42.52 | 893,200 | — | — |
| 2022-12-20 | $41.54 | $41.54 | 950,700 | — | — |
| 2022-12-19 | $40.76 | $40.76 | 1,310,100 | — | — |
| 2022-12-16 | $41.45 | $41.45 | 1,835,300 | — | — |
| 2022-12-15 | $40.42 | $40.42 | 1,029,000 | — | — |
| 2022-12-14 | $40.97 | $40.97 | 859,200 | — | — |
| 2022-12-13 | $41.28 | $41.28 | 2,226,400 | — | — |
| 2022-12-12 | $43.64 | $43.64 | 472,400 | — | — |
| 2022-12-09 | $43.12 | $43.12 | 767,100 | — | — |
| 2022-12-08 | $44.27 | $44.27 | 891,100 | — | — |
| 2022-12-07 | $42.29 | $42.29 | 557,500 | — | — |
| 2022-12-06 | $41.02 | $41.02 | 666,300 | — | — |
| 2022-12-05 | $42.44 | $42.44 | 744,900 | — | — |
| 2022-12-02 | $42.75 | $42.75 | 588,200 | — | — |
| 2022-12-01 | $42.62 | $42.62 | 1,022,900 | — | — |
| 2022-11-30 | $42.05 | $42.05 | 1,530,500 | — | — |
| 2022-11-29 | $39.94 | $39.94 | 1,268,900 | — | — |
| 2022-11-28 | $41.18 | $41.18 | 1,480,300 | — | — |
| 2022-11-25 | $39.54 | $39.54 | 222,600 | — | — |
| 2022-11-23 | $39.55 | $39.55 | 938,100 | — | — |
| 2022-11-22 | $37.45 | $37.45 | 1,144,900 | — | — |
| 2022-11-21 | $38.60 | $38.60 | 882,700 | — | — |
| 2022-11-18 | $38.73 | $38.73 | 1,205,500 | — | — |
| 2022-11-17 | $39.36 | $39.36 | 642,700 | — | — |
| 2022-11-16 | $39.57 | $39.57 | 995,600 | — | — |
| 2022-11-15 | $42.27 | $42.27 | 1,891,400 | — | — |
| 2022-11-14 | $39.53 | $39.53 | 918,500 | — | — |
| 2022-11-11 | $39.78 | $39.78 | 1,060,900 | — | — |
| 2022-11-10 | $38.67 | $38.67 | 1,235,300 | — | — |
| 2022-11-09 | $36.00 | $36.00 | 931,100 | — | — |
| 2022-11-08 | $37.12 | $37.12 | 1,352,900 | — | — |
| 2022-11-07 | $38.37 | $38.37 | 2,031,500 | — | — |
| 2022-11-04 | $35.72 | $35.72 | 4,243,600 | — | — |
| 2022-11-03 | $36.77 | $36.77 | 6,983,900 | — | — |
| 2022-11-02 | $51.34 | $51.34 | 2,070,000 | — | — |
| 2022-11-01 | $56.00 | $56.00 | 858,100 | — | — |
| 2022-10-31 | $56.15 | $56.15 | 1,012,700 | — | — |
| 2022-10-28 | $56.10 | $56.10 | 846,400 | — | — |
| 2022-10-27 | $53.95 | $53.95 | 614,000 | — | — |
| 2022-10-26 | $55.76 | $55.76 | 848,300 | — | — |
| 2022-10-25 | $55.78 | $55.78 | 809,300 | — | — |
| 2022-10-24 | $54.87 | $54.87 | 623,900 | — | — |
| 2022-10-21 | $54.23 | $54.23 | 671,100 | — | — |
| 2022-10-20 | $51.34 | $51.34 | 589,900 | — | — |
| 2022-10-19 | $52.06 | $52.06 | 569,300 | — | — |
| 2022-10-18 | $54.30 | $54.30 | 765,400 | — | — |
| 2022-10-17 | $55.10 | $55.10 | 926,900 | — | — |
| 2022-10-14 | $51.18 | $51.18 | 819,300 | — | — |
| 2022-10-13 | $53.09 | $53.09 | 820,900 | — | — |
| 2022-10-12 | $51.54 | $51.54 | 1,078,400 | — | — |
| 2022-10-11 | $50.91 | $50.91 | 1,340,200 | — | — |
| 2022-10-10 | $49.89 | $49.89 | 780,000 | — | — |
| 2022-10-07 | $52.13 | $52.13 | 1,269,900 | — | — |
| 2022-10-06 | $53.49 | $53.49 | 777,700 | — | — |
| 2022-10-05 | $52.20 | $52.20 | 536,300 | — | — |
| 2022-10-04 | $52.52 | $52.52 | 633,300 | — | — |
| 2022-10-03 | $50.59 | $50.59 | 806,600 | — | — |
| 2022-09-30 | $47.85 | $47.85 | 906,600 | — | — |
| 2022-09-29 | $49.75 | $49.75 | 1,213,900 | — | — |
| 2022-09-28 | $50.30 | $50.30 | 1,434,200 | — | — |
| 2022-09-27 | $46.53 | $46.53 | 2,055,500 | — | — |
| 2022-09-26 | $45.33 | $45.33 | 1,052,200 | — | — |
| 2022-09-23 | $47.42 | $47.42 | 1,446,500 | — | — |
| 2022-09-22 | $47.32 | $47.32 | 1,365,400 | — | — |
| 2022-09-21 | $49.15 | $49.15 | 1,517,200 | — | — |
| 2022-09-20 | $53.33 | $53.33 | 1,293,900 | — | — |
| 2022-09-19 | $54.68 | $54.68 | 1,389,400 | — | — |
| 2022-09-16 | $57.26 | $57.26 | 1,766,400 | — | — |
| 2022-09-15 | $58.65 | $58.65 | 1,095,700 | — | — |
| 2022-09-14 | $58.03 | $58.03 | 1,396,200 | — | — |
| 2022-09-13 | $56.85 | $56.85 | 1,994,600 | — | — |
| 2022-09-12 | $57.75 | $57.75 | 1,566,000 | — | — |
| 2022-09-09 | $55.98 | $55.98 | 2,310,100 | — | — |
| 2022-09-08 | $52.61 | $52.61 | 5,754,700 | — | — |
| 2022-09-07 | $45.65 | $45.65 | 933,700 | — | — |
| 2022-09-06 | $43.76 | $43.76 | 874,600 | — | — |
| 2022-09-02 | $44.75 | $44.75 | 681,000 | — | — |
| 2022-09-01 | $44.61 | $44.61 | 720,000 | — | — |
| 2022-08-31 | $45.74 | $45.74 | 827,500 | — | — |
| 2022-08-30 | $45.88 | $45.88 | 1,087,200 | — | — |
| 2022-08-29 | $46.71 | $46.71 | 835,800 | — | — |
| 2022-08-26 | $46.68 | $46.68 | 940,700 | — | — |
| 2022-08-25 | $48.57 | $48.57 | 799,300 | — | — |
| 2022-08-24 | $47.51 | $47.51 | 897,500 | — | — |
| 2022-08-23 | $45.98 | $45.98 | 856,400 | — | — |
| 2022-08-22 | $47.20 | $47.20 | 916,100 | — | — |
| 2022-08-19 | $48.82 | $48.82 | 1,080,000 | — | — |
| 2022-08-18 | $51.55 | $51.55 | 787,900 | — | — |
| 2022-08-17 | $52.81 | $52.81 | 829,500 | — | — |
| 2022-08-16 | $54.75 | $54.75 | 788,600 | — | — |
| 2022-08-15 | $55.25 | $55.25 | 697,300 | — | — |
| 2022-08-12 | $53.89 | $53.89 | 1,070,400 | — | — |
| 2022-08-11 | $53.56 | $53.56 | 1,624,400 | — | — |
| 2022-08-10 | $55.46 | $55.46 | 1,795,100 | — | — |
| 2022-08-09 | $53.84 | $53.84 | 1,288,800 | — | — |
| 2022-08-08 | $60.10 | $60.10 | 1,186,700 | — | — |
| 2022-08-05 | $59.54 | $59.54 | 1,503,800 | — | — |
| 2022-08-04 | $58.60 | $58.60 | 2,725,000 | — | — |
| 2022-08-03 | $68.97 | $68.97 | 973,900 | — | — |
| 2022-08-02 | $68.15 | $68.15 | 698,700 | — | — |
| 2022-08-01 | $65.26 | $65.26 | 699,800 | — | — |
| 2022-07-29 | $66.21 | $66.21 | 756,400 | — | — |
| 2022-07-28 | $66.84 | $66.84 | 586,700 | — | — |
| 2022-07-27 | $64.82 | $64.82 | 566,700 | — | — |
| 2022-07-26 | $63.07 | $63.07 | 582,200 | — | — |
| 2022-07-25 | $62.15 | $62.15 | 599,600 | — | — |
| 2022-07-22 | $62.05 | $62.05 | 751,200 | — | — |
| 2022-07-21 | $62.89 | $62.89 | 1,058,800 | — | — |
| 2022-07-20 | $61.30 | $61.30 | 900,800 | — | — |
| 2022-07-19 | $58.07 | $58.07 | 655,400 | — | — |
| 2022-07-18 | $54.50 | $54.50 | 852,300 | — | — |
| 2022-07-15 | $54.03 | $54.03 | 563,700 | — | — |
| 2022-07-14 | $53.60 | $53.60 | 516,400 | — | — |
| 2022-07-13 | $54.50 | $54.50 | 1,018,100 | — | — |
| 2022-07-12 | $54.80 | $54.80 | 1,095,800 | — | — |
| 2022-07-11 | $56.73 | $56.73 | 735,600 | — | — |
| 2022-07-08 | $60.70 | $60.70 | 844,900 | — | — |
| 2022-07-07 | $62.07 | $62.07 | 1,214,100 | — | — |
| 2022-07-06 | $62.97 | $62.97 | 805,400 | — | — |
| 2022-07-05 | $63.23 | $63.23 | 498,800 | — | — |
| 2022-07-01 | $61.81 | $61.81 | 477,400 | — | — |
| 2022-06-30 | $59.19 | $59.19 | 680,200 | — | — |
| 2022-06-29 | $60.19 | $60.19 | 697,400 | — | — |
| 2022-06-28 | $60.34 | $60.34 | 745,000 | — | — |
| 2022-06-27 | $60.99 | $60.99 | 449,100 | — | — |
| 2022-06-24 | $61.52 | $61.52 | 740,500 | — | — |
| 2022-06-23 | $58.73 | $58.73 | 562,700 | — | — |
| 2022-06-22 | $56.50 | $56.50 | 745,300 | — | — |
| 2022-06-21 | $57.42 | $57.42 | 886,000 | — | — |
| 2022-06-17 | $56.41 | $56.41 | 1,598,500 | — | — |
| 2022-06-16 | $53.22 | $53.22 | 765,900 | — | — |
| 2022-06-15 | $57.17 | $57.17 | 966,500 | — | — |
| 2022-06-14 | $54.46 | $54.46 | 866,400 | — | — |
| 2022-06-13 | $56.94 | $56.94 | 999,900 | — | — |
| 2022-06-10 | $59.22 | $59.22 | 1,096,500 | — | — |
| 2022-06-09 | $62.78 | $62.78 | 1,049,500 | — | — |
| 2022-06-08 | $66.02 | $66.02 | 1,565,500 | — | — |
| 2022-06-07 | $64.76 | $64.76 | 883,600 | — | — |
| 2022-06-06 | $62.99 | $62.99 | 1,359,900 | — | — |
| 2022-06-03 | $63.48 | $63.48 | 1,294,800 | — | — |
| 2022-06-02 | $67.17 | $67.17 | 1,412,100 | — | — |
| 2022-06-01 | $65.67 | $65.67 | 946,900 | — | — |
| 2022-05-31 | $68.17 | $68.17 | 1,633,800 | — | — |
| 2022-05-27 | $70.81 | $70.81 | 1,224,300 | — | — |
| 2022-05-26 | $67.37 | $67.37 | 1,868,100 | — | — |
| 2022-05-25 | $65.28 | $65.28 | 2,984,900 | — | — |
| 2022-05-24 | $65.29 | $65.29 | 1,695,200 | — | — |
| 2022-05-23 | $71.14 | $71.14 | 740,200 | — | — |
| 2022-05-20 | $71.99 | $71.99 | 470,700 | — | — |
| 2022-05-19 | $72.99 | $72.99 | 419,100 | — | — |
| 2022-05-18 | $71.54 | $71.54 | 439,900 | — | — |
| 2022-05-17 | $74.71 | $74.71 | 556,500 | — | — |
| 2022-05-16 | $71.96 | $71.96 | 812,300 | — | — |
| 2022-05-13 | $73.85 | $73.85 | 687,500 | — | — |
| 2022-05-12 | $70.30 | $70.30 | 886,400 | — | — |
| 2022-05-11 | $69.73 | $69.73 | 1,658,300 | — | — |
| 2022-05-10 | $67.78 | $67.78 | 1,373,600 | — | — |
| 2022-05-09 | $69.47 | $69.47 | 1,661,200 | — | — |
| 2022-05-06 | $76.00 | $76.00 | 1,617,800 | — | — |
| 2022-05-05 | $80.22 | $80.22 | 1,841,600 | — | — |
| 2022-05-04 | $94.43 | $94.43 | 1,261,400 | — | — |
| 2022-05-03 | $95.92 | $95.92 | 402,500 | — | — |
| 2022-05-02 | $97.76 | $97.76 | 557,000 | — | — |
| 2022-04-29 | $96.48 | $96.48 | 328,400 | — | — |
| 2022-04-28 | $98.43 | $98.43 | 460,200 | — | — |
| 2022-04-27 | $97.50 | $97.50 | 820,100 | — | — |
| 2022-04-26 | $100.61 | $100.61 | 490,100 | — | — |
| 2022-04-25 | $105.82 | $105.82 | 386,900 | — | — |
| 2022-04-22 | $105.46 | $105.46 | 324,600 | — | — |
| 2022-04-21 | $111.75 | $111.75 | 325,200 | — | — |
| 2022-04-20 | $116.56 | $116.56 | 282,100 | — | — |
| 2022-04-19 | $117.39 | $117.39 | 379,000 | — | — |
| 2022-04-18 | $112.76 | $112.76 | 312,500 | — | — |
| 2022-04-14 | $115.32 | $115.32 | 317,500 | — | — |
| 2022-04-13 | $119.17 | $119.17 | 342,100 | — | — |
| 2022-04-12 | $116.44 | $116.44 | 471,600 | — | — |
| 2022-04-11 | $118.27 | $118.27 | 480,700 | — | — |
| 2022-04-08 | $122.08 | $122.08 | 347,000 | — | — |
| 2022-04-07 | $123.09 | $123.09 | 690,200 | — | — |
| 2022-04-06 | $119.68 | $119.68 | 615,700 | — | — |
| 2022-04-05 | $120.72 | $120.72 | 941,600 | — | — |
| 2022-04-04 | $119.34 | $119.34 | 553,600 | — | — |
| 2022-04-01 | $121.09 | $121.09 | 532,700 | — | — |
| 2022-03-31 | $116.29 | $116.29 | 267,400 | — | — |
| 2022-03-30 | $116.66 | $116.66 | 324,300 | — | — |
| 2022-03-29 | $116.26 | $116.26 | 357,500 | — | — |
| 2022-03-28 | $113.26 | $113.26 | 269,400 | — | — |
| 2022-03-25 | $111.28 | $111.28 | 241,700 | — | — |
| 2022-03-24 | $112.41 | $112.41 | 287,000 | — | — |
| 2022-03-23 | $108.84 | $108.84 | 519,900 | — | — |
| 2022-03-22 | $114.72 | $114.72 | 391,400 | — | — |
| 2022-03-21 | $113.39 | $113.39 | 325,000 | — | — |
| 2022-03-18 | $115.90 | $115.90 | 376,500 | — | — |
| 2022-03-17 | $113.27 | $113.27 | 458,100 | — | — |
| 2022-03-16 | $109.39 | $109.39 | 673,200 | — | — |
| 2022-03-15 | $102.46 | $102.46 | 701,500 | — | — |
| 2022-03-14 | $101.89 | $101.89 | 480,400 | — | — |
| 2022-03-11 | $105.48 | $105.48 | 712,700 | — | — |
| 2022-03-10 | $107.02 | $107.02 | 535,200 | — | — |
| 2022-03-09 | $105.77 | $105.77 | 491,700 | — | — |
| 2022-03-08 | $102.93 | $102.93 | 671,000 | — | — |
| 2022-03-07 | $104.88 | $104.88 | 518,800 | — | — |
| 2022-03-04 | $110.19 | $110.19 | 287,900 | — | — |
| 2022-03-03 | $112.96 | $112.96 | 240,700 | — | — |
| 2022-03-02 | $115.11 | $115.11 | 457,500 | — | — |
| 2022-03-01 | $112.96 | $112.96 | 575,300 | — | — |
| 2022-02-28 | $112.63 | $112.63 | 568,000 | — | — |
| 2022-02-25 | $112.43 | $112.43 | 568,800 | — | — |
| 2022-02-24 | $110.20 | $110.20 | 1,391,600 | — | — |
| 2022-02-23 | $104.20 | $104.20 | 1,734,400 | — | — |
| 2022-02-22 | $106.15 | $106.15 | 991,700 | — | — |
| 2022-02-18 | $104.51 | $104.51 | 1,422,600 | — | — |
| 2022-02-17 | $108.52 | $108.52 | 785,900 | — | — |
| 2022-02-16 | $117.16 | $117.16 | 779,000 | — | — |
| 2022-02-15 | $117.75 | $117.75 | 353,600 | — | — |
| 2022-02-14 | $115.11 | $115.11 | 552,900 | — | — |
| 2022-02-11 | $116.66 | $116.66 | 409,100 | — | — |
| 2022-02-10 | $120.04 | $120.04 | 302,200 | — | — |
| 2022-02-09 | $122.44 | $122.44 | 353,200 | — | — |
| 2022-02-08 | $117.97 | $117.97 | 346,600 | — | — |
| 2022-02-07 | $116.09 | $116.09 | 373,400 | — | — |
| 2022-02-04 | $117.15 | $117.15 | 391,700 | — | — |
| 2022-02-03 | $116.19 | $116.19 | 473,900 | — | — |
| 2022-02-02 | $120.43 | $120.43 | 318,900 | — | — |
| 2022-02-01 | $120.10 | $120.10 | 472,600 | — | — |
| 2022-01-31 | $118.11 | $118.11 | 966,400 | — | — |
| 2022-01-28 | $113.48 | $113.48 | 1,403,600 | — | — |
| 2022-01-27 | $111.18 | $111.18 | 703,100 | — | — |
| 2022-01-26 | $114.69 | $114.69 | 788,100 | — | — |
| 2022-01-25 | $117.08 | $117.08 | 659,400 | — | — |
| 2022-01-24 | $125.23 | $125.23 | 765,700 | — | — |
| 2022-01-21 | $123.37 | $123.37 | 598,100 | — | — |
| 2022-01-20 | $123.69 | $123.69 | 584,900 | — | — |
| 2022-01-19 | $123.83 | $123.83 | 1,390,500 | — | — |
| 2022-01-18 | $116.23 | $116.23 | 984,000 | — | — |
| 2022-01-14 | $120.76 | $120.76 | 977,000 | — | — |
| 2022-01-13 | $124.10 | $124.10 | 696,800 | — | — |
| 2022-01-12 | $128.49 | $128.49 | 420,000 | — | — |
| 2022-01-11 | $129.67 | $129.67 | 750,600 | — | — |
| 2022-01-10 | $127.85 | $127.85 | 759,000 | — | — |
| 2022-01-07 | $131.29 | $131.29 | 596,300 | — | — |
| 2022-01-06 | $136.43 | $136.43 | 423,900 | — | — |
| 2022-01-05 | $138.22 | $138.22 | 546,200 | — | — |
| 2022-01-04 | $145.41 | $145.41 | 536,000 | — | — |
| 2022-01-03 | $150.09 | $150.09 | 446,000 | — | — |