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
- 2016-06-30 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 | $47.40 | $78.79 | 102,400 | — | — |
| 2022-12-29 | $47.35 | $78.71 | 53,360 | — | — |
| 2022-12-28 | $46.30 | $76.97 | 71,700 | — | — |
| 2022-12-27 | $47.40 | $78.79 | 84,980 | — | — |
| 2022-12-23 | $46.85 | $77.88 | 52,720 | — | — |
| 2022-12-22 | $47.00 | $78.13 | 110,240 | — | — |
| 2022-12-21 | $46.25 | $76.88 | 110,300 | — | — |
| 2022-12-20 | $47.55 | $77.30 | 95,820 | — | — |
| 2022-12-19 | $47.25 | $76.81 | 156,940 | — | — |
| 2022-12-16 | $49.00 | $79.65 | 415,460 | — | — |
| 2022-12-15 | $49.25 | $80.06 | 84,620 | — | — |
| 2022-12-14 | $50.30 | $81.77 | 74,000 | — | — |
| 2022-12-13 | $50.35 | $81.85 | 149,980 | — | — |
| 2022-12-12 | $49.45 | $80.39 | 121,600 | — | — |
| 2022-12-09 | $50.10 | $81.44 | 61,080 | — | — |
| 2022-12-08 | $50.25 | $81.69 | 106,040 | — | — |
| 2022-12-07 | $49.55 | $80.55 | 145,520 | — | — |
| 2022-12-06 | $49.15 | $79.90 | 119,900 | — | — |
| 2022-12-05 | $50.30 | $81.77 | 104,340 | — | — |
| 2022-12-02 | $51.00 | $82.91 | 143,200 | — | — |
| 2022-12-01 | $50.25 | $81.69 | 122,980 | — | — |
| 2022-11-30 | $50.50 | $82.09 | 122,860 | — | — |
| 2022-11-29 | $49.15 | $79.90 | 129,720 | — | — |
| 2022-11-28 | $48.00 | $78.03 | 139,280 | — | — |
| 2022-11-25 | $49.25 | $80.06 | 97,840 | — | — |
| 2022-11-23 | $47.70 | $77.54 | 95,900 | — | — |
| 2022-11-22 | $47.55 | $77.30 | 81,420 | — | — |
| 2022-11-21 | $46.70 | $75.92 | 120,360 | — | — |
| 2022-11-18 | $46.95 | $76.32 | 119,460 | — | — |
| 2022-11-17 | $46.75 | $76.00 | 99,880 | — | — |
| 2022-11-16 | $46.95 | $76.32 | 130,340 | — | — |
| 2022-11-15 | $46.75 | $76.00 | 158,800 | — | — |
| 2022-11-14 | $47.55 | $77.30 | 133,980 | — | — |
| 2022-11-11 | $47.95 | $77.95 | 157,740 | — | — |
| 2022-11-10 | $48.10 | $78.19 | 164,660 | — | — |
| 2022-11-09 | $44.80 | $72.83 | 122,960 | — | — |
| 2022-11-08 | $44.95 | $73.07 | 122,100 | — | — |
| 2022-11-07 | $45.50 | $73.97 | 124,160 | — | — |
| 2022-11-04 | $44.40 | $72.18 | 183,320 | — | — |
| 2022-11-03 | $45.00 | $73.15 | 231,020 | — | — |
| 2022-11-02 | $43.60 | $70.88 | 117,380 | — | — |
| 2022-11-01 | $45.40 | $73.80 | 115,460 | — | — |
| 2022-10-31 | $45.70 | $74.29 | 166,200 | — | — |
| 2022-10-28 | $45.05 | $73.23 | 168,500 | — | — |
| 2022-10-27 | $43.70 | $71.04 | 152,520 | — | — |
| 2022-10-26 | $42.80 | $69.58 | 160,940 | — | — |
| 2022-10-25 | $42.65 | $69.33 | 168,200 | — | — |
| 2022-10-24 | $39.75 | $64.62 | 241,220 | — | — |
| 2022-10-21 | $38.70 | $62.91 | 211,140 | — | — |
| 2022-10-20 | $38.85 | $63.15 | 117,140 | — | — |
| 2022-10-19 | $39.10 | $63.56 | 223,160 | — | — |
| 2022-10-18 | $39.20 | $63.72 | 165,880 | — | — |
| 2022-10-17 | $38.60 | $62.75 | 180,760 | — | — |
| 2022-10-14 | $37.00 | $60.15 | 563,120 | — | — |
| 2022-10-13 | $36.80 | $59.82 | 271,460 | — | — |
| 2022-10-12 | $35.80 | $58.20 | 141,060 | — | — |
| 2022-10-11 | $36.60 | $59.50 | 190,300 | — | — |
| 2022-10-10 | $36.35 | $59.09 | 215,640 | — | — |
| 2022-10-07 | $37.55 | $61.04 | 226,080 | — | — |
| 2022-10-06 | $38.65 | $62.83 | 373,800 | — | — |
| 2022-10-05 | $42.85 | $69.66 | 122,140 | — | — |
| 2022-10-04 | $44.15 | $71.77 | 133,380 | — | — |
| 2022-10-03 | $43.30 | $70.39 | 127,100 | — | — |
| 2022-09-30 | $42.60 | $69.25 | 106,260 | — | — |
| 2022-09-29 | $41.80 | $67.95 | 159,640 | — | — |
| 2022-09-28 | $43.70 | $71.04 | 108,340 | — | — |
| 2022-09-27 | $42.75 | $69.49 | 117,300 | — | — |
| 2022-09-26 | $44.35 | $72.10 | 145,060 | — | — |
| 2022-09-23 | $45.90 | $74.62 | 113,580 | — | — |
| 2022-09-22 | $47.30 | $76.89 | 152,060 | — | — |
| 2022-09-21 | $50.50 | $80.39 | 119,020 | — | — |
| 2022-09-20 | $50.75 | $80.78 | 93,920 | — | — |
| 2022-09-19 | $51.50 | $81.98 | 95,200 | — | — |
| 2022-09-16 | $52.65 | $83.81 | 128,900 | — | — |
| 2022-09-15 | $52.30 | $83.25 | 65,200 | — | — |
| 2022-09-14 | $53.10 | $84.53 | 48,660 | — | — |
| 2022-09-13 | $53.65 | $85.40 | 59,020 | — | — |
| 2022-09-12 | $55.80 | $88.82 | 69,360 | — | — |
| 2022-09-09 | $54.60 | $86.91 | 47,400 | — | — |
| 2022-09-08 | $53.85 | $85.72 | 42,980 | — | — |
| 2022-09-07 | $53.80 | $85.64 | 45,720 | — | — |
| 2022-09-06 | $53.20 | $84.68 | 46,080 | — | — |
| 2022-09-02 | $52.95 | $84.29 | 60,380 | — | — |
| 2022-09-01 | $53.70 | $85.48 | 61,660 | — | — |
| 2022-08-31 | $54.20 | $86.28 | 72,900 | — | — |
| 2022-08-30 | $54.60 | $86.91 | 83,040 | — | — |
| 2022-08-29 | $55.70 | $88.66 | 41,820 | — | — |
| 2022-08-26 | $56.45 | $89.86 | 52,520 | — | — |
| 2022-08-25 | $57.75 | $91.93 | 78,600 | — | — |
| 2022-08-24 | $56.65 | $90.18 | 45,780 | — | — |
| 2022-08-23 | $57.30 | $91.21 | 62,580 | — | — |
| 2022-08-22 | $58.00 | $92.32 | 51,900 | — | — |
| 2022-08-19 | $59.25 | $94.31 | 50,340 | — | — |
| 2022-08-18 | $59.75 | $95.11 | 91,940 | — | — |
| 2022-08-17 | $60.75 | $96.70 | 55,800 | — | — |
| 2022-08-16 | $61.15 | $97.34 | 48,160 | — | — |
| 2022-08-15 | $60.95 | $97.02 | 61,240 | — | — |
| 2022-08-12 | $61.10 | $97.26 | 77,020 | — | — |
| 2022-08-11 | $59.80 | $95.19 | 58,860 | — | — |
| 2022-08-10 | $59.70 | $95.03 | 55,700 | — | — |
| 2022-08-09 | $59.05 | $94.00 | 62,200 | — | — |
| 2022-08-08 | $58.75 | $93.52 | 46,380 | — | — |
| 2022-08-05 | $58.90 | $93.76 | 44,620 | — | — |
| 2022-08-04 | $59.20 | $94.24 | 73,800 | — | — |
| 2022-08-03 | $59.00 | $93.92 | 60,960 | — | — |
| 2022-08-02 | $59.50 | $94.71 | 57,260 | — | — |
| 2022-08-01 | $60.45 | $96.22 | 69,340 | — | — |
| 2022-07-29 | $60.90 | $96.94 | 57,360 | — | — |
| 2022-07-28 | $60.25 | $95.91 | 34,120 | — | — |
| 2022-07-27 | $58.65 | $93.36 | 42,100 | — | — |
| 2022-07-26 | $57.90 | $92.17 | 45,760 | — | — |
| 2022-07-25 | $57.85 | $92.09 | 45,200 | — | — |
| 2022-07-22 | $57.75 | $91.93 | 39,880 | — | — |
| 2022-07-21 | $57.35 | $91.29 | 62,360 | — | — |
| 2022-07-20 | $56.70 | $90.26 | 56,060 | — | — |
| 2022-07-19 | $56.95 | $90.65 | 75,960 | — | — |
| 2022-07-18 | $55.65 | $88.58 | 41,780 | — | — |
| 2022-07-15 | $55.75 | $88.74 | 61,000 | — | — |
| 2022-07-14 | $54.05 | $86.04 | 46,360 | — | — |
| 2022-07-13 | $53.65 | $85.40 | 76,200 | — | — |
| 2022-07-12 | $54.10 | $86.12 | 84,880 | — | — |
| 2022-07-11 | $54.20 | $86.28 | 71,780 | — | — |
| 2022-07-08 | $55.00 | $87.55 | 90,280 | — | — |
| 2022-07-07 | $55.35 | $88.11 | 85,960 | — | — |
| 2022-07-06 | $56.00 | $89.14 | 71,760 | — | — |
| 2022-07-05 | $56.05 | $89.22 | 97,800 | — | — |
| 2022-07-01 | $57.35 | $91.29 | 52,840 | — | — |
| 2022-06-30 | $56.15 | $89.38 | 67,760 | — | — |
| 2022-06-29 | $56.10 | $89.30 | 78,760 | — | — |
| 2022-06-28 | $56.25 | $89.54 | 91,160 | — | — |
| 2022-06-27 | $56.45 | $89.86 | 97,400 | — | — |
| 2022-06-24 | $56.95 | $90.65 | 179,120 | — | — |
| 2022-06-23 | $55.95 | $89.06 | 141,520 | — | — |
| 2022-06-22 | $55.15 | $86.12 | 105,040 | — | — |
| 2022-06-21 | $55.10 | $86.04 | 105,400 | — | — |
| 2022-06-17 | $54.70 | $85.41 | 206,180 | — | — |
| 2022-06-16 | $54.70 | $85.41 | 105,980 | — | — |
| 2022-06-15 | $55.50 | $86.66 | 103,440 | — | — |
| 2022-06-14 | $54.10 | $84.48 | 124,360 | — | — |
| 2022-06-13 | $54.95 | $85.80 | 155,600 | — | — |
| 2022-06-10 | $60.00 | $93.69 | 251,480 | — | — |
| 2022-06-09 | $62.70 | $97.91 | 53,200 | — | — |
| 2022-06-08 | $64.00 | $99.94 | 77,100 | — | — |
| 2022-06-07 | $66.10 | $103.22 | 72,740 | — | — |
| 2022-06-06 | $63.95 | $99.86 | 55,860 | — | — |
| 2022-06-03 | $63.95 | $99.86 | 61,440 | — | — |
| 2022-06-02 | $64.80 | $101.19 | 83,340 | — | — |
| 2022-06-01 | $64.65 | $100.95 | 111,780 | — | — |
| 2022-05-31 | $65.00 | $101.50 | 89,540 | — | — |
| 2022-05-27 | $65.85 | $102.83 | 56,840 | — | — |
| 2022-05-26 | $64.15 | $100.17 | 47,960 | — | — |
| 2022-05-25 | $64.00 | $99.94 | 133,780 | — | — |
| 2022-05-24 | $63.05 | $98.45 | 151,960 | — | — |
| 2022-05-23 | $62.90 | $98.22 | 96,420 | — | — |
| 2022-05-20 | $64.05 | $100.01 | 89,340 | — | — |
| 2022-05-19 | $65.20 | $101.81 | 93,680 | — | — |
| 2022-05-18 | $65.35 | $102.04 | 70,800 | — | — |
| 2022-05-17 | $66.85 | $104.39 | 63,480 | — | — |
| 2022-05-16 | $65.30 | $101.97 | 73,080 | — | — |
| 2022-05-13 | $65.10 | $101.65 | 74,720 | — | — |
| 2022-05-12 | $63.60 | $99.31 | 98,780 | — | — |
| 2022-05-11 | $62.45 | $97.52 | 78,240 | — | — |
| 2022-05-10 | $62.65 | $97.83 | 198,400 | — | — |
| 2022-05-09 | $64.40 | $100.56 | 283,540 | — | — |
| 2022-05-06 | $66.85 | $104.39 | 99,800 | — | — |
| 2022-05-05 | $69.20 | $108.06 | 115,900 | — | — |
| 2022-05-04 | $73.35 | $114.54 | 74,280 | — | — |
| 2022-05-03 | $73.10 | $114.15 | 75,280 | — | — |
| 2022-05-02 | $72.10 | $112.58 | 91,260 | — | — |
| 2022-04-29 | $73.80 | $115.24 | 91,020 | — | — |
| 2022-04-28 | $75.35 | $117.66 | 58,760 | — | — |
| 2022-04-27 | $73.95 | $115.47 | 77,740 | — | — |
| 2022-04-26 | $75.25 | $117.50 | 51,900 | — | — |
| 2022-04-25 | $76.75 | $119.85 | 64,360 | — | — |
| 2022-04-22 | $77.00 | $120.24 | 62,360 | — | — |
| 2022-04-21 | $80.00 | $124.92 | 54,960 | — | — |
| 2022-04-20 | $80.10 | $125.08 | 50,740 | — | — |
| 2022-04-19 | $79.45 | $124.06 | 49,620 | — | — |
| 2022-04-18 | $78.40 | $122.42 | 68,280 | — | — |
| 2022-04-14 | $79.40 | $123.98 | 62,080 | — | — |
| 2022-04-13 | $79.05 | $123.44 | 63,860 | — | — |
| 2022-04-12 | $77.15 | $120.47 | 150,540 | — | — |
| 2022-04-11 | $77.35 | $120.78 | 120,620 | — | — |
| 2022-04-08 | $78.55 | $122.66 | 40,020 | — | — |
| 2022-04-07 | $78.70 | $122.89 | 57,340 | — | — |
| 2022-04-06 | $79.55 | $124.22 | 80,240 | — | — |
| 2022-04-05 | $78.35 | $122.34 | 102,600 | — | — |
| 2022-04-04 | $80.35 | $125.47 | 112,260 | — | — |
| 2022-04-01 | $81.25 | $126.87 | 110,020 | — | — |
| 2022-03-31 | $81.60 | $127.42 | 101,380 | — | — |
| 2022-03-30 | $81.30 | $126.95 | 47,640 | — | — |
| 2022-03-29 | $82.10 | $128.20 | 61,520 | — | — |
| 2022-03-28 | $79.95 | $124.84 | 40,740 | — | — |
| 2022-03-25 | $80.60 | $125.86 | 65,340 | — | — |
| 2022-03-24 | $79.25 | $123.75 | 59,840 | — | — |
| 2022-03-23 | $79.50 | $122.50 | 93,400 | — | — |
| 2022-03-22 | $80.05 | $123.35 | 67,520 | — | — |
| 2022-03-21 | $79.70 | $122.81 | 67,600 | — | — |
| 2022-03-18 | $80.95 | $124.73 | 95,980 | — | — |
| 2022-03-17 | $81.15 | $125.04 | 100,480 | — | — |
| 2022-03-16 | $79.60 | $122.65 | 128,000 | — | — |
| 2022-03-15 | $78.00 | $120.19 | 80,760 | — | — |
| 2022-03-14 | $77.95 | $120.11 | 79,600 | — | — |
| 2022-03-11 | $78.50 | $120.96 | 60,160 | — | — |
| 2022-03-10 | $77.65 | $119.65 | 68,440 | — | — |
| 2022-03-09 | $76.75 | $118.26 | 67,960 | — | — |
| 2022-03-08 | $76.10 | $117.26 | 82,120 | — | — |
| 2022-03-07 | $75.55 | $116.41 | 122,480 | — | — |
| 2022-03-04 | $78.05 | $120.27 | 71,920 | — | — |
| 2022-03-03 | $77.70 | $119.73 | 85,120 | — | — |
| 2022-03-02 | $78.25 | $120.57 | 147,600 | — | — |
| 2022-03-01 | $77.25 | $119.03 | 89,840 | — | — |
| 2022-02-28 | $78.50 | $120.96 | 96,040 | — | — |
| 2022-02-25 | $79.80 | $122.96 | 81,660 | — | — |
| 2022-02-24 | $78.40 | $120.80 | 77,760 | — | — |
| 2022-02-23 | $78.50 | $120.96 | 58,620 | — | — |
| 2022-02-22 | $80.10 | $123.42 | 50,120 | — | — |
| 2022-02-18 | $81.05 | $124.89 | 53,940 | — | — |
| 2022-02-17 | $81.75 | $125.97 | 39,700 | — | — |
| 2022-02-16 | $82.50 | $127.12 | 46,600 | — | — |
| 2022-02-15 | $81.00 | $124.81 | 39,200 | — | — |
| 2022-02-14 | $80.30 | $123.73 | 47,660 | — | — |
| 2022-02-11 | $81.45 | $125.50 | 58,500 | — | — |
| 2022-02-10 | $80.40 | $123.89 | 57,760 | — | — |
| 2022-02-09 | $81.55 | $125.66 | 45,880 | — | — |
| 2022-02-08 | $80.55 | $124.12 | 62,820 | — | — |
| 2022-02-07 | $80.20 | $123.58 | 48,200 | — | — |
| 2022-02-04 | $81.00 | $124.81 | 70,660 | — | — |
| 2022-02-03 | $82.70 | $127.43 | 69,500 | — | — |
| 2022-02-02 | $83.35 | $128.43 | 101,580 | — | — |
| 2022-02-01 | $83.50 | $128.66 | 90,960 | — | — |
| 2022-01-31 | $84.55 | $130.28 | 93,020 | — | — |
| 2022-01-28 | $81.95 | $126.28 | 121,580 | — | — |
| 2022-01-27 | $81.45 | $125.50 | 103,180 | — | — |
| 2022-01-26 | $82.25 | $126.74 | 108,920 | — | — |
| 2022-01-25 | $83.60 | $128.82 | 112,400 | — | — |
| 2022-01-24 | $83.35 | $128.43 | 125,340 | — | — |
| 2022-01-21 | $83.70 | $128.97 | 110,200 | — | — |
| 2022-01-20 | $83.65 | $128.89 | 97,360 | — | — |
| 2022-01-19 | $85.60 | $131.90 | 77,620 | — | — |
| 2022-01-18 | $85.50 | $131.75 | 85,640 | — | — |
| 2022-01-14 | $85.75 | $132.13 | 100,160 | — | — |
| 2022-01-13 | $85.70 | $132.05 | 101,440 | — | — |
| 2022-01-12 | $87.30 | $134.52 | 55,980 | — | — |
| 2022-01-11 | $88.00 | $135.60 | 84,900 | — | — |
| 2022-01-10 | $88.45 | $136.29 | 62,020 | — | — |
| 2022-01-07 | $89.15 | $137.37 | 60,580 | — | — |
| 2022-01-06 | $89.65 | $138.14 | 49,380 | — | — |
| 2022-01-05 | $89.80 | $138.37 | 83,360 | — | — |
| 2022-01-04 | $91.95 | $141.68 | 95,440 | — | — |
| 2022-01-03 | $89.50 | $137.91 | 79,700 | — | — |