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
- 2005-11-18 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 | $51.97 | $99.62 | 58,700 | — | — |
| 2022-12-29 | $52.87 | $101.34 | 53,700 | — | — |
| 2022-12-28 | $52.19 | $100.04 | 40,700 | — | — |
| 2022-12-27 | $53.40 | $102.36 | 46,500 | — | — |
| 2022-12-23 | $53.32 | $102.20 | 54,200 | — | — |
| 2022-12-22 | $52.90 | $101.40 | 93,700 | — | — |
| 2022-12-21 | $52.82 | $101.25 | 89,800 | — | — |
| 2022-12-20 | $51.11 | $97.97 | 77,700 | — | — |
| 2022-12-19 | $50.63 | $97.05 | 115,000 | — | — |
| 2022-12-16 | $49.22 | $94.35 | 673,100 | — | — |
| 2022-12-15 | $49.93 | $95.71 | 65,600 | — | — |
| 2022-12-14 | $50.52 | $96.84 | 78,800 | — | — |
| 2022-12-13 | $50.39 | $96.59 | 114,300 | — | — |
| 2022-12-12 | $50.54 | $96.88 | 89,200 | — | — |
| 2022-12-09 | $50.41 | $96.63 | 77,600 | — | — |
| 2022-12-08 | $51.10 | $97.95 | 50,300 | — | — |
| 2022-12-07 | $50.89 | $97.55 | 81,000 | — | — |
| 2022-12-06 | $51.97 | $99.62 | 87,200 | — | — |
| 2022-12-05 | $52.48 | $100.59 | 150,100 | — | — |
| 2022-12-02 | $54.15 | $103.80 | 116,100 | — | — |
| 2022-12-01 | $53.26 | $102.09 | 82,700 | — | — |
| 2022-11-30 | $59.37 | $105.54 | 208,500 | — | — |
| 2022-11-29 | $57.69 | $102.55 | 78,100 | — | — |
| 2022-11-28 | $56.84 | $101.04 | 55,300 | — | — |
| 2022-11-25 | $57.55 | $102.30 | 31,500 | — | — |
| 2022-11-23 | $57.01 | $101.34 | 44,600 | — | — |
| 2022-11-22 | $56.79 | $100.95 | 98,700 | — | — |
| 2022-11-21 | $55.96 | $99.48 | 152,000 | — | — |
| 2022-11-18 | $55.78 | $99.16 | 87,600 | — | — |
| 2022-11-17 | $55.99 | $99.53 | 56,800 | — | — |
| 2022-11-16 | $56.18 | $99.87 | 50,000 | — | — |
| 2022-11-15 | $56.06 | $99.66 | 62,300 | — | — |
| 2022-11-14 | $55.30 | $98.31 | 77,300 | — | — |
| 2022-11-11 | $55.50 | $98.66 | 74,900 | — | — |
| 2022-11-10 | $56.39 | $100.24 | 68,800 | — | — |
| 2022-11-09 | $55.64 | $98.91 | 91,800 | — | — |
| 2022-11-08 | $56.01 | $99.57 | 82,600 | — | — |
| 2022-11-07 | $56.60 | $100.62 | 78,200 | — | — |
| 2022-11-04 | $56.18 | $99.87 | 80,300 | — | — |
| 2022-11-03 | $56.04 | $99.62 | 53,200 | — | — |
| 2022-11-02 | $56.27 | $100.03 | 98,600 | — | — |
| 2022-11-01 | $58.31 | $103.66 | 72,600 | — | — |
| 2022-10-31 | $58.41 | $103.83 | 84,500 | — | — |
| 2022-10-28 | $58.67 | $104.30 | 94,100 | — | — |
| 2022-10-27 | $57.76 | $102.68 | 125,500 | — | — |
| 2022-10-26 | $52.79 | $93.84 | 50,600 | — | — |
| 2022-10-25 | $53.47 | $95.05 | 88,900 | — | — |
| 2022-10-24 | $53.01 | $94.23 | 55,500 | — | — |
| 2022-10-21 | $52.43 | $93.20 | 82,800 | — | — |
| 2022-10-20 | $50.43 | $89.65 | 95,300 | — | — |
| 2022-10-19 | $50.77 | $90.25 | 64,200 | — | — |
| 2022-10-18 | $49.94 | $88.78 | 66,500 | — | — |
| 2022-10-17 | $49.28 | $87.60 | 69,100 | — | — |
| 2022-10-14 | $49.22 | $87.50 | 63,700 | — | — |
| 2022-10-13 | $49.44 | $87.89 | 55,100 | — | — |
| 2022-10-12 | $47.18 | $83.87 | 46,600 | — | — |
| 2022-10-11 | $47.85 | $85.06 | 62,900 | — | — |
| 2022-10-10 | $47.05 | $83.64 | 45,700 | — | — |
| 2022-10-07 | $46.14 | $82.02 | 50,400 | — | — |
| 2022-10-06 | $46.81 | $83.21 | 43,600 | — | — |
| 2022-10-05 | $46.68 | $82.98 | 59,000 | — | — |
| 2022-10-04 | $47.28 | $84.05 | 73,300 | — | — |
| 2022-10-03 | $47.21 | $83.92 | 48,200 | — | — |
| 2022-09-30 | $46.73 | $83.07 | 81,800 | — | — |
| 2022-09-29 | $46.97 | $83.50 | 56,300 | — | — |
| 2022-09-28 | $46.63 | $82.89 | 61,200 | — | — |
| 2022-09-27 | $46.54 | $82.73 | 49,200 | — | — |
| 2022-09-26 | $46.43 | $82.54 | 73,400 | — | — |
| 2022-09-23 | $46.84 | $83.27 | 57,400 | — | — |
| 2022-09-22 | $47.25 | $83.99 | 46,400 | — | — |
| 2022-09-21 | $47.72 | $84.83 | 73,800 | — | — |
| 2022-09-20 | $48.19 | $85.67 | 48,600 | — | — |
| 2022-09-19 | $48.04 | $85.40 | 37,300 | — | — |
| 2022-09-16 | $47.50 | $84.44 | 187,400 | — | — |
| 2022-09-15 | $47.23 | $83.96 | 44,900 | — | — |
| 2022-09-14 | $47.76 | $84.90 | 99,600 | — | — |
| 2022-09-13 | $47.75 | $84.88 | 91,700 | — | — |
| 2022-09-12 | $49.31 | $87.66 | 54,000 | — | — |
| 2022-09-09 | $48.83 | $86.80 | 54,700 | — | — |
| 2022-09-08 | $48.39 | $86.02 | 40,400 | — | — |
| 2022-09-07 | $48.38 | $85.45 | 37,800 | — | — |
| 2022-09-06 | $47.45 | $83.81 | 123,400 | — | — |
| 2022-09-02 | $48.01 | $84.80 | 52,400 | — | — |
| 2022-09-01 | $48.19 | $85.12 | 53,800 | — | — |
| 2022-08-31 | $47.82 | $84.46 | 83,500 | — | — |
| 2022-08-30 | $48.07 | $84.90 | 28,200 | — | — |
| 2022-08-29 | $48.46 | $85.59 | 97,000 | — | — |
| 2022-08-26 | $49.28 | $87.04 | 40,400 | — | — |
| 2022-08-25 | $50.01 | $88.33 | 39,200 | — | — |
| 2022-08-24 | $49.14 | $86.79 | 56,000 | — | — |
| 2022-08-23 | $49.41 | $87.27 | 76,700 | — | — |
| 2022-08-22 | $50.58 | $89.34 | 69,000 | — | — |
| 2022-08-19 | $51.12 | $90.29 | 298,000 | — | — |
| 2022-08-18 | $50.91 | $89.92 | 36,200 | — | — |
| 2022-08-17 | $50.74 | $89.62 | 36,700 | — | — |
| 2022-08-16 | $50.24 | $88.74 | 69,900 | — | — |
| 2022-08-15 | $50.13 | $88.54 | 55,300 | — | — |
| 2022-08-12 | $49.51 | $87.45 | 59,700 | — | — |
| 2022-08-11 | $48.38 | $85.45 | 62,100 | — | — |
| 2022-08-10 | $48.18 | $85.10 | 70,100 | — | — |
| 2022-08-09 | $47.65 | $84.16 | 71,900 | — | — |
| 2022-08-08 | $46.78 | $82.63 | 90,500 | — | — |
| 2022-08-05 | $46.96 | $82.94 | 63,400 | — | — |
| 2022-08-04 | $46.27 | $81.73 | 67,800 | — | — |
| 2022-08-03 | $46.04 | $81.32 | 116,300 | — | — |
| 2022-08-02 | $45.33 | $80.07 | 58,200 | — | — |
| 2022-08-01 | $46.23 | $81.66 | 91,500 | — | — |
| 2022-07-29 | $45.56 | $80.47 | 113,400 | — | — |
| 2022-07-28 | $47.78 | $84.39 | 47,500 | — | — |
| 2022-07-27 | $48.30 | $85.31 | 44,900 | — | — |
| 2022-07-26 | $48.47 | $85.61 | 47,000 | — | — |
| 2022-07-25 | $47.88 | $84.57 | 56,700 | — | — |
| 2022-07-22 | $47.12 | $83.23 | 49,000 | — | — |
| 2022-07-21 | $47.32 | $83.58 | 51,800 | — | — |
| 2022-07-20 | $47.53 | $83.95 | 79,600 | — | — |
| 2022-07-19 | $47.21 | $83.39 | 92,300 | — | — |
| 2022-07-18 | $47.02 | $83.05 | 61,600 | — | — |
| 2022-07-15 | $47.29 | $83.53 | 62,400 | — | — |
| 2022-07-14 | $46.98 | $82.98 | 51,200 | — | — |
| 2022-07-13 | $48.79 | $86.18 | 49,500 | — | — |
| 2022-07-12 | $49.48 | $87.40 | 45,600 | — | — |
| 2022-07-11 | $49.86 | $88.07 | 42,400 | — | — |
| 2022-07-08 | $49.78 | $87.93 | 58,000 | — | — |
| 2022-07-07 | $50.39 | $89.00 | 70,500 | — | — |
| 2022-07-06 | $51.63 | $91.19 | 75,500 | — | — |
| 2022-07-05 | $52.96 | $93.54 | 150,900 | — | — |
| 2022-07-01 | $52.72 | $93.12 | 68,300 | — | — |
| 2022-06-30 | $52.01 | $91.86 | 104,200 | — | — |
| 2022-06-29 | $50.33 | $88.90 | 60,600 | — | — |
| 2022-06-28 | $50.85 | $89.82 | 76,300 | — | — |
| 2022-06-27 | $51.07 | $90.20 | 108,900 | — | — |
| 2022-06-24 | $51.25 | $90.52 | 457,900 | — | — |
| 2022-06-23 | $49.74 | $87.85 | 63,200 | — | — |
| 2022-06-22 | $49.44 | $87.32 | 95,900 | — | — |
| 2022-06-21 | $49.24 | $86.97 | 62,900 | — | — |
| 2022-06-17 | $48.51 | $85.68 | 140,100 | — | — |
| 2022-06-16 | $48.40 | $85.49 | 108,000 | — | — |
| 2022-06-15 | $49.85 | $87.50 | 87,300 | — | — |
| 2022-06-14 | $49.86 | $87.52 | 62,700 | — | — |
| 2022-06-13 | $50.18 | $88.08 | 112,900 | — | — |
| 2022-06-10 | $50.47 | $88.59 | 66,700 | — | — |
| 2022-06-09 | $50.42 | $88.50 | 79,800 | — | — |
| 2022-06-08 | $50.12 | $87.98 | 61,500 | — | — |
| 2022-06-07 | $51.14 | $89.77 | 147,500 | — | — |
| 2022-06-06 | $51.30 | $90.05 | 71,500 | — | — |
| 2022-06-03 | $50.60 | $88.82 | 38,800 | — | — |
| 2022-06-02 | $51.35 | $90.13 | 60,700 | — | — |
| 2022-06-01 | $50.54 | $88.71 | 76,300 | — | — |
| 2022-05-31 | $50.40 | $88.47 | 87,000 | — | — |
| 2022-05-27 | $49.95 | $87.68 | 95,100 | — | — |
| 2022-05-26 | $49.95 | $87.68 | 96,100 | — | — |
| 2022-05-25 | $49.26 | $86.47 | 126,300 | — | — |
| 2022-05-24 | $48.51 | $85.15 | 164,800 | — | — |
| 2022-05-23 | $48.06 | $84.36 | 159,400 | — | — |
| 2022-05-20 | $48.07 | $84.38 | 312,800 | — | — |
| 2022-05-19 | $47.82 | $83.94 | 148,900 | — | — |
| 2022-05-18 | $48.65 | $85.40 | 142,500 | — | — |
| 2022-05-17 | $48.83 | $85.71 | 92,500 | — | — |
| 2022-05-16 | $47.64 | $83.62 | 96,600 | — | — |
| 2022-05-13 | $47.87 | $84.03 | 73,800 | — | — |
| 2022-05-12 | $47.85 | $83.99 | 117,900 | — | — |
| 2022-05-11 | $47.82 | $83.94 | 99,900 | — | — |
| 2022-05-10 | $47.18 | $82.81 | 134,300 | — | — |
| 2022-05-09 | $48.39 | $84.94 | 124,600 | — | — |
| 2022-05-06 | $48.24 | $84.68 | 81,000 | — | — |
| 2022-05-05 | $47.47 | $83.32 | 88,800 | — | — |
| 2022-05-04 | $48.00 | $84.25 | 68,300 | — | — |
| 2022-05-03 | $46.62 | $81.83 | 65,400 | — | — |
| 2022-05-02 | $47.07 | $82.62 | 118,000 | — | — |
| 2022-04-29 | $46.35 | $81.36 | 128,800 | — | — |
| 2022-04-28 | $48.57 | $85.25 | 141,400 | — | — |
| 2022-04-27 | $45.43 | $79.74 | 104,700 | — | — |
| 2022-04-26 | $45.41 | $79.71 | 95,200 | — | — |
| 2022-04-25 | $46.44 | $81.52 | 93,500 | — | — |
| 2022-04-22 | $46.50 | $81.62 | 46,200 | — | — |
| 2022-04-21 | $47.65 | $83.64 | 87,900 | — | — |
| 2022-04-20 | $47.14 | $82.74 | 85,900 | — | — |
| 2022-04-19 | $46.94 | $82.39 | 59,400 | — | — |
| 2022-04-18 | $46.61 | $81.81 | 74,800 | — | — |
| 2022-04-14 | $46.53 | $81.67 | 94,500 | — | — |
| 2022-04-13 | $46.86 | $82.25 | 70,200 | — | — |
| 2022-04-12 | $46.74 | $82.04 | 110,100 | — | — |
| 2022-04-11 | $46.83 | $82.20 | 150,500 | — | — |
| 2022-04-08 | $47.40 | $83.20 | 135,600 | — | — |
| 2022-04-07 | $48.28 | $84.75 | 82,000 | — | — |
| 2022-04-06 | $49.00 | $86.01 | 140,000 | — | — |
| 2022-04-05 | $48.85 | $85.75 | 64,700 | — | — |
| 2022-04-04 | $49.48 | $86.85 | 111,200 | — | — |
| 2022-04-01 | $51.24 | $89.94 | 152,300 | — | — |
| 2022-03-31 | $49.67 | $87.19 | 121,500 | — | — |
| 2022-03-30 | $50.44 | $88.54 | 103,300 | — | — |
| 2022-03-29 | $49.93 | $87.64 | 117,400 | — | — |
| 2022-03-28 | $49.79 | $87.40 | 46,900 | — | — |
| 2022-03-25 | $49.98 | $87.73 | 100,300 | — | — |
| 2022-03-24 | $49.39 | $86.69 | 53,400 | — | — |
| 2022-03-23 | $49.09 | $86.17 | 57,300 | — | — |
| 2022-03-22 | $49.28 | $86.50 | 57,300 | — | — |
| 2022-03-21 | $48.86 | $85.76 | 55,200 | — | — |
| 2022-03-18 | $48.57 | $85.25 | 229,300 | — | — |
| 2022-03-17 | $48.14 | $84.50 | 116,400 | — | — |
| 2022-03-16 | $47.88 | $84.04 | 154,100 | — | — |
| 2022-03-15 | $47.72 | $83.76 | 92,200 | — | — |
| 2022-03-14 | $47.96 | $84.18 | 79,300 | — | — |
| 2022-03-11 | $47.01 | $82.52 | 123,200 | — | — |
| 2022-03-10 | $46.90 | $82.32 | 91,100 | — | — |
| 2022-03-09 | $47.03 | $82.01 | 64,800 | — | — |
| 2022-03-08 | $46.72 | $81.47 | 119,900 | — | — |
| 2022-03-07 | $46.83 | $81.66 | 142,500 | — | — |
| 2022-03-04 | $46.86 | $81.71 | 228,900 | — | — |
| 2022-03-03 | $48.06 | $83.80 | 115,200 | — | — |
| 2022-03-02 | $47.04 | $82.02 | 85,900 | — | — |
| 2022-03-01 | $45.86 | $79.97 | 153,800 | — | — |
| 2022-02-28 | $47.10 | $82.13 | 298,400 | — | — |
| 2022-02-25 | $46.50 | $81.08 | 128,400 | — | — |
| 2022-02-24 | $45.12 | $78.68 | 110,500 | — | — |
| 2022-02-23 | $46.26 | $80.66 | 220,700 | — | — |
| 2022-02-22 | $53.33 | $92.99 | 79,900 | — | — |
| 2022-02-18 | $52.94 | $92.31 | 95,900 | — | — |
| 2022-02-17 | $52.42 | $91.41 | 68,700 | — | — |
| 2022-02-16 | $53.23 | $92.82 | 43,600 | — | — |
| 2022-02-15 | $53.36 | $93.05 | 84,700 | — | — |
| 2022-02-14 | $53.13 | $92.64 | 95,400 | — | — |
| 2022-02-11 | $52.78 | $92.03 | 84,100 | — | — |
| 2022-02-10 | $53.01 | $92.43 | 74,600 | — | — |
| 2022-02-09 | $53.90 | $93.99 | 103,900 | — | — |
| 2022-02-08 | $54.22 | $94.54 | 94,200 | — | — |
| 2022-02-07 | $52.60 | $91.72 | 97,400 | — | — |
| 2022-02-04 | $51.74 | $90.22 | 47,900 | — | — |
| 2022-02-03 | $51.72 | $90.19 | 43,500 | — | — |
| 2022-02-02 | $52.17 | $90.97 | 53,300 | — | — |
| 2022-02-01 | $52.59 | $91.70 | 76,500 | — | — |
| 2022-01-31 | $52.52 | $91.58 | 60,300 | — | — |
| 2022-01-28 | $52.24 | $91.09 | 48,800 | — | — |
| 2022-01-27 | $51.53 | $89.85 | 70,900 | — | — |
| 2022-01-26 | $52.47 | $91.49 | 98,500 | — | — |
| 2022-01-25 | $53.86 | $93.92 | 74,100 | — | — |
| 2022-01-24 | $54.46 | $94.96 | 108,500 | — | — |
| 2022-01-21 | $53.12 | $92.63 | 119,500 | — | — |
| 2022-01-20 | $52.85 | $92.16 | 96,200 | — | — |
| 2022-01-19 | $53.46 | $93.22 | 66,100 | — | — |
| 2022-01-18 | $54.56 | $95.14 | 60,300 | — | — |
| 2022-01-14 | $55.36 | $96.53 | 62,800 | — | — |
| 2022-01-13 | $55.45 | $96.69 | 57,600 | — | — |
| 2022-01-12 | $54.94 | $95.80 | 217,700 | — | — |
| 2022-01-11 | $55.37 | $96.55 | 135,300 | — | — |
| 2022-01-10 | $56.14 | $97.89 | 120,400 | — | — |
| 2022-01-07 | $55.20 | $96.25 | 108,800 | — | — |
| 2022-01-06 | $54.12 | $94.37 | 99,200 | — | — |
| 2022-01-05 | $53.68 | $93.60 | 44,000 | — | — |
| 2022-01-04 | $53.84 | $93.88 | 55,400 | — | — |
| 2022-01-03 | $53.39 | $93.10 | 111,400 | — | — |