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
- 1999-09-13 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 | $33.76 | $44.10 | 417,800 | — | — |
| 2022-12-29 | $34.07 | $44.51 | 436,600 | — | — |
| 2022-12-28 | $32.77 | $42.81 | 559,100 | — | — |
| 2022-12-27 | $33.79 | $44.14 | 353,100 | — | — |
| 2022-12-23 | $33.72 | $44.05 | 250,800 | — | — |
| 2022-12-22 | $32.93 | $43.02 | 678,400 | — | — |
| 2022-12-21 | $34.32 | $44.84 | 459,000 | — | — |
| 2022-12-20 | $33.24 | $43.42 | 454,900 | — | — |
| 2022-12-19 | $32.59 | $42.58 | 496,000 | — | — |
| 2022-12-16 | $33.47 | $43.72 | 2,172,200 | — | — |
| 2022-12-15 | $33.35 | $43.57 | 511,300 | — | — |
| 2022-12-14 | $34.71 | $45.02 | 562,200 | — | — |
| 2022-12-13 | $35.26 | $45.73 | 795,500 | — | — |
| 2022-12-12 | $34.70 | $45.01 | 632,300 | — | — |
| 2022-12-09 | $34.30 | $44.49 | 567,800 | — | — |
| 2022-12-08 | $33.88 | $43.94 | 468,200 | — | — |
| 2022-12-07 | $33.73 | $43.75 | 428,900 | — | — |
| 2022-12-06 | $33.72 | $43.74 | 603,300 | — | — |
| 2022-12-05 | $34.63 | $44.92 | 671,200 | — | — |
| 2022-12-02 | $35.64 | $46.23 | 735,600 | — | — |
| 2022-12-01 | $35.16 | $45.60 | 536,300 | — | — |
| 2022-11-30 | $34.61 | $44.89 | 718,800 | — | — |
| 2022-11-29 | $33.32 | $43.22 | 411,500 | — | — |
| 2022-11-28 | $32.73 | $42.45 | 422,600 | — | — |
| 2022-11-25 | $33.90 | $43.97 | 208,400 | — | — |
| 2022-11-23 | $33.90 | $43.97 | 493,700 | — | — |
| 2022-11-22 | $33.30 | $43.19 | 681,200 | — | — |
| 2022-11-21 | $31.77 | $41.21 | 376,300 | — | — |
| 2022-11-18 | $32.54 | $42.21 | 350,300 | — | — |
| 2022-11-17 | $32.03 | $41.54 | 699,100 | — | — |
| 2022-11-16 | $32.89 | $42.66 | 628,900 | — | — |
| 2022-11-15 | $33.41 | $43.33 | 636,100 | — | — |
| 2022-11-14 | $33.59 | $43.57 | 1,222,000 | — | — |
| 2022-11-11 | $33.50 | $43.45 | 1,012,400 | — | — |
| 2022-11-10 | $32.20 | $41.77 | 1,028,500 | — | — |
| 2022-11-09 | $29.01 | $37.63 | 664,900 | — | — |
| 2022-11-08 | $29.33 | $38.04 | 634,300 | — | — |
| 2022-11-07 | $29.32 | $38.03 | 1,047,500 | — | — |
| 2022-11-04 | $28.72 | $37.25 | 1,295,600 | — | — |
| 2022-11-03 | $28.08 | $36.42 | 1,506,300 | — | — |
| 2022-11-02 | $28.39 | $36.82 | 1,931,600 | — | — |
| 2022-11-01 | $34.99 | $45.38 | 486,900 | — | — |
| 2022-10-31 | $34.49 | $44.74 | 515,700 | — | — |
| 2022-10-28 | $34.62 | $44.90 | 547,100 | — | — |
| 2022-10-27 | $34.17 | $44.32 | 368,400 | — | — |
| 2022-10-26 | $34.18 | $44.33 | 411,900 | — | — |
| 2022-10-25 | $33.99 | $44.09 | 639,000 | — | — |
| 2022-10-24 | $32.99 | $42.79 | 393,900 | — | — |
| 2022-10-21 | $33.07 | $42.89 | 396,900 | — | — |
| 2022-10-20 | $32.23 | $41.80 | 534,800 | — | — |
| 2022-10-19 | $32.89 | $42.66 | 448,500 | — | — |
| 2022-10-18 | $33.91 | $43.98 | 620,000 | — | — |
| 2022-10-17 | $33.01 | $42.82 | 738,300 | — | — |
| 2022-10-14 | $31.43 | $40.77 | 813,800 | — | — |
| 2022-10-13 | $30.79 | $39.94 | 1,217,200 | — | — |
| 2022-10-12 | $30.34 | $39.35 | 786,700 | — | — |
| 2022-10-11 | $30.27 | $39.26 | 880,900 | — | — |
| 2022-10-10 | $30.47 | $39.52 | 651,300 | — | — |
| 2022-10-07 | $30.68 | $39.79 | 516,300 | — | — |
| 2022-10-06 | $32.37 | $41.99 | 532,800 | — | — |
| 2022-10-05 | $33.04 | $42.85 | 519,100 | — | — |
| 2022-10-04 | $33.90 | $43.97 | 780,900 | — | — |
| 2022-10-03 | $32.38 | $42.00 | 766,000 | — | — |
| 2022-09-30 | $30.30 | $39.30 | 876,500 | — | — |
| 2022-09-29 | $30.62 | $39.72 | 1,487,700 | — | — |
| 2022-09-28 | $31.56 | $40.94 | 1,223,500 | — | — |
| 2022-09-27 | $31.04 | $40.26 | 1,233,300 | — | — |
| 2022-09-26 | $32.93 | $42.71 | 652,600 | — | — |
| 2022-09-23 | $33.99 | $44.09 | 578,300 | — | — |
| 2022-09-22 | $35.29 | $45.77 | 518,100 | — | — |
| 2022-09-21 | $35.47 | $46.01 | 836,700 | — | — |
| 2022-09-20 | $36.73 | $47.64 | 459,200 | — | — |
| 2022-09-19 | $37.88 | $49.13 | 576,500 | — | — |
| 2022-09-16 | $36.78 | $47.71 | 2,206,000 | — | — |
| 2022-09-15 | $38.04 | $49.34 | 672,100 | — | — |
| 2022-09-14 | $38.82 | $50.04 | 720,100 | — | — |
| 2022-09-13 | $40.59 | $52.32 | 442,700 | — | — |
| 2022-09-12 | $43.23 | $55.73 | 416,200 | — | — |
| 2022-09-09 | $43.34 | $55.87 | 408,800 | — | — |
| 2022-09-08 | $42.37 | $54.62 | 532,500 | — | — |
| 2022-09-07 | $41.78 | $53.86 | 479,600 | — | — |
| 2022-09-06 | $39.89 | $51.42 | 1,280,800 | — | — |
| 2022-09-02 | $42.75 | $55.11 | 515,800 | — | — |
| 2022-09-01 | $43.27 | $55.78 | 353,700 | — | — |
| 2022-08-31 | $43.83 | $56.50 | 316,700 | — | — |
| 2022-08-30 | $44.19 | $56.97 | 248,000 | — | — |
| 2022-08-29 | $44.32 | $57.13 | 240,000 | — | — |
| 2022-08-26 | $45.00 | $58.01 | 203,800 | — | — |
| 2022-08-25 | $47.09 | $60.70 | 226,500 | — | — |
| 2022-08-24 | $45.89 | $59.16 | 281,900 | — | — |
| 2022-08-23 | $46.19 | $59.54 | 324,600 | — | — |
| 2022-08-22 | $45.77 | $59.00 | 672,000 | — | — |
| 2022-08-19 | $47.64 | $61.41 | 272,800 | — | — |
| 2022-08-18 | $48.02 | $61.90 | 252,000 | — | — |
| 2022-08-17 | $47.67 | $61.45 | 303,100 | — | — |
| 2022-08-16 | $49.53 | $63.85 | 352,800 | — | — |
| 2022-08-15 | $49.22 | $63.45 | 441,800 | — | — |
| 2022-08-12 | $48.95 | $63.10 | 944,300 | — | — |
| 2022-08-11 | $44.97 | $57.97 | 586,500 | — | — |
| 2022-08-10 | $45.76 | $58.99 | 524,600 | — | — |
| 2022-08-09 | $44.07 | $56.81 | 451,100 | — | — |
| 2022-08-08 | $44.05 | $56.79 | 483,800 | — | — |
| 2022-08-05 | $43.55 | $56.14 | 424,800 | — | — |
| 2022-08-04 | $43.13 | $55.60 | 413,800 | — | — |
| 2022-08-03 | $42.94 | $55.35 | 254,800 | — | — |
| 2022-08-02 | $42.05 | $54.21 | 279,900 | — | — |
| 2022-08-01 | $42.93 | $55.34 | 336,000 | — | — |
| 2022-07-29 | $43.15 | $55.62 | 346,700 | — | — |
| 2022-07-28 | $43.08 | $55.53 | 445,100 | — | — |
| 2022-07-27 | $43.22 | $55.72 | 505,200 | — | — |
| 2022-07-26 | $41.56 | $53.58 | 562,700 | — | — |
| 2022-07-25 | $43.66 | $56.28 | 444,400 | — | — |
| 2022-07-22 | $43.02 | $55.46 | 246,400 | — | — |
| 2022-07-21 | $43.13 | $55.60 | 261,900 | — | — |
| 2022-07-20 | $42.77 | $55.13 | 264,300 | — | — |
| 2022-07-19 | $42.79 | $55.16 | 333,900 | — | — |
| 2022-07-18 | $40.55 | $52.27 | 290,800 | — | — |
| 2022-07-15 | $40.28 | $51.93 | 326,300 | — | — |
| 2022-07-14 | $39.11 | $50.42 | 298,200 | — | — |
| 2022-07-13 | $39.22 | $50.56 | 290,000 | — | — |
| 2022-07-12 | $39.25 | $50.60 | 281,300 | — | — |
| 2022-07-11 | $39.11 | $50.42 | 286,100 | — | — |
| 2022-07-08 | $39.20 | $50.53 | 461,500 | — | — |
| 2022-07-07 | $39.68 | $51.15 | 523,200 | — | — |
| 2022-07-06 | $38.26 | $49.32 | 450,000 | — | — |
| 2022-07-05 | $38.48 | $49.60 | 505,000 | — | — |
| 2022-07-01 | $39.22 | $50.56 | 485,000 | — | — |
| 2022-06-30 | $40.08 | $51.67 | 645,400 | — | — |
| 2022-06-29 | $40.66 | $52.41 | 577,500 | — | — |
| 2022-06-28 | $41.20 | $53.11 | 715,800 | — | — |
| 2022-06-27 | $41.77 | $53.85 | 494,300 | — | — |
| 2022-06-24 | $42.98 | $55.41 | 2,899,500 | — | — |
| 2022-06-23 | $40.52 | $52.23 | 739,000 | — | — |
| 2022-06-22 | $40.98 | $52.83 | 528,900 | — | — |
| 2022-06-21 | $41.08 | $52.96 | 519,200 | — | — |
| 2022-06-17 | $40.89 | $52.71 | 749,700 | — | — |
| 2022-06-16 | $40.29 | $51.94 | 715,000 | — | — |
| 2022-06-15 | $44.52 | $57.08 | 335,400 | — | — |
| 2022-06-14 | $44.45 | $56.99 | 335,300 | — | — |
| 2022-06-13 | $44.92 | $57.60 | 393,800 | — | — |
| 2022-06-10 | $47.16 | $60.47 | 300,100 | — | — |
| 2022-06-09 | $50.27 | $64.46 | 247,500 | — | — |
| 2022-06-08 | $50.67 | $64.97 | 216,000 | — | — |
| 2022-06-07 | $52.32 | $67.09 | 276,800 | — | — |
| 2022-06-06 | $51.40 | $65.91 | 361,600 | — | — |
| 2022-06-03 | $50.89 | $65.25 | 262,200 | — | — |
| 2022-06-02 | $51.18 | $65.62 | 254,900 | — | — |
| 2022-06-01 | $48.68 | $62.42 | 227,700 | — | — |
| 2022-05-31 | $49.20 | $63.08 | 360,400 | — | — |
| 2022-05-27 | $49.72 | $63.75 | 320,900 | — | — |
| 2022-05-26 | $48.89 | $62.69 | 483,000 | — | — |
| 2022-05-25 | $48.11 | $61.69 | 400,300 | — | — |
| 2022-05-24 | $46.93 | $60.17 | 471,500 | — | — |
| 2022-05-23 | $47.70 | $61.16 | 416,300 | — | — |
| 2022-05-20 | $46.65 | $59.82 | 333,500 | — | — |
| 2022-05-19 | $46.95 | $60.20 | 390,200 | — | — |
| 2022-05-18 | $47.21 | $60.53 | 452,600 | — | — |
| 2022-05-17 | $48.23 | $61.84 | 240,900 | — | — |
| 2022-05-16 | $46.47 | $59.58 | 285,600 | — | — |
| 2022-05-13 | $46.93 | $60.17 | 295,500 | — | — |
| 2022-05-12 | $46.05 | $59.05 | 519,300 | — | — |
| 2022-05-11 | $45.78 | $58.70 | 587,300 | — | — |
| 2022-05-10 | $46.67 | $59.84 | 369,100 | — | — |
| 2022-05-09 | $47.71 | $61.17 | 315,000 | — | — |
| 2022-05-06 | $48.75 | $62.51 | 402,700 | — | — |
| 2022-05-05 | $49.92 | $64.01 | 334,500 | — | — |
| 2022-05-04 | $51.90 | $66.55 | 330,900 | — | — |
| 2022-05-03 | $49.90 | $63.98 | 275,900 | — | — |
| 2022-05-02 | $49.13 | $63.00 | 428,700 | — | — |
| 2022-04-29 | $49.24 | $63.14 | 491,600 | — | — |
| 2022-04-28 | $50.41 | $64.64 | 322,000 | — | — |
| 2022-04-27 | $50.03 | $64.15 | 442,600 | — | — |
| 2022-04-26 | $50.10 | $64.24 | 583,500 | — | — |
| 2022-04-25 | $51.74 | $66.34 | 597,400 | — | — |
| 2022-04-22 | $51.58 | $66.14 | 664,600 | — | — |
| 2022-04-21 | $53.14 | $68.14 | 639,800 | — | — |
| 2022-04-20 | $53.76 | $68.93 | 1,184,300 | — | — |
| 2022-04-19 | $47.88 | $61.39 | 363,300 | — | — |
| 2022-04-18 | $46.72 | $59.90 | 241,800 | — | — |
| 2022-04-14 | $46.55 | $59.69 | 265,000 | — | — |
| 2022-04-13 | $47.02 | $60.29 | 246,100 | — | — |
| 2022-04-12 | $46.14 | $59.16 | 268,300 | — | — |
| 2022-04-11 | $46.00 | $58.98 | 365,400 | — | — |
| 2022-04-08 | $45.34 | $58.14 | 318,600 | — | — |
| 2022-04-07 | $45.90 | $58.85 | 485,000 | — | — |
| 2022-04-06 | $46.04 | $59.03 | 533,200 | — | — |
| 2022-04-05 | $47.59 | $61.02 | 338,800 | — | — |
| 2022-04-04 | $48.50 | $62.19 | 446,600 | — | — |
| 2022-04-01 | $48.69 | $62.43 | 551,300 | — | — |
| 2022-03-31 | $48.00 | $61.55 | 681,500 | — | — |
| 2022-03-30 | $49.39 | $63.33 | 457,800 | — | — |
| 2022-03-29 | $50.82 | $65.16 | 646,100 | — | — |
| 2022-03-28 | $49.00 | $62.83 | 436,000 | — | — |
| 2022-03-25 | $49.39 | $63.33 | 436,700 | — | — |
| 2022-03-24 | $49.64 | $63.65 | 353,200 | — | — |
| 2022-03-23 | $49.73 | $63.76 | 323,000 | — | — |
| 2022-03-22 | $50.88 | $65.24 | 728,300 | — | — |
| 2022-03-21 | $51.15 | $65.59 | 568,400 | — | — |
| 2022-03-18 | $51.20 | $65.65 | 1,093,900 | — | — |
| 2022-03-17 | $51.60 | $66.16 | 373,500 | — | — |
| 2022-03-16 | $50.77 | $65.10 | 445,800 | — | — |
| 2022-03-15 | $48.60 | $62.32 | 419,400 | — | — |
| 2022-03-14 | $48.42 | $62.08 | 410,200 | — | — |
| 2022-03-11 | $48.92 | $62.42 | 321,700 | — | — |
| 2022-03-10 | $49.08 | $62.62 | 255,900 | — | — |
| 2022-03-09 | $49.26 | $62.85 | 408,200 | — | — |
| 2022-03-08 | $46.65 | $59.52 | 476,300 | — | — |
| 2022-03-07 | $46.99 | $59.96 | 387,900 | — | — |
| 2022-03-04 | $50.22 | $64.08 | 417,000 | — | — |
| 2022-03-03 | $51.84 | $66.15 | 296,900 | — | — |
| 2022-03-02 | $52.13 | $66.52 | 394,000 | — | — |
| 2022-03-01 | $50.32 | $64.21 | 592,600 | — | — |
| 2022-02-28 | $52.39 | $66.85 | 480,700 | — | — |
| 2022-02-25 | $52.92 | $67.52 | 314,900 | — | — |
| 2022-02-24 | $50.32 | $64.21 | 449,000 | — | — |
| 2022-02-23 | $51.17 | $65.29 | 240,600 | — | — |
| 2022-02-22 | $52.39 | $66.85 | 452,100 | — | — |
| 2022-02-18 | $52.55 | $67.05 | 385,200 | — | — |
| 2022-02-17 | $53.84 | $68.70 | 274,500 | — | — |
| 2022-02-16 | $55.01 | $70.19 | 273,500 | — | — |
| 2022-02-15 | $55.26 | $70.51 | 510,800 | — | — |
| 2022-02-14 | $52.64 | $67.17 | 595,200 | — | — |
| 2022-02-11 | $52.64 | $67.17 | 522,400 | — | — |
| 2022-02-10 | $52.42 | $66.89 | 685,000 | — | — |
| 2022-02-09 | $53.03 | $67.66 | 680,100 | — | — |
| 2022-02-08 | $50.94 | $65.00 | 740,300 | — | — |
| 2022-02-07 | $48.76 | $62.22 | 533,900 | — | — |
| 2022-02-04 | $48.27 | $61.59 | 382,100 | — | — |
| 2022-02-03 | $49.34 | $62.96 | 241,800 | — | — |
| 2022-02-02 | $50.64 | $64.62 | 353,000 | — | — |
| 2022-02-01 | $50.62 | $64.59 | 425,500 | — | — |
| 2022-01-31 | $49.77 | $63.51 | 722,000 | — | — |
| 2022-01-28 | $49.45 | $63.10 | 352,500 | — | — |
| 2022-01-27 | $49.93 | $63.71 | 395,900 | — | — |
| 2022-01-26 | $50.89 | $64.93 | 358,500 | — | — |
| 2022-01-25 | $51.23 | $65.37 | 367,500 | — | — |
| 2022-01-24 | $51.87 | $66.18 | 525,300 | — | — |
| 2022-01-21 | $50.64 | $64.62 | 345,700 | — | — |
| 2022-01-20 | $51.73 | $66.01 | 417,200 | — | — |
| 2022-01-19 | $52.85 | $67.44 | 379,700 | — | — |
| 2022-01-18 | $54.01 | $68.92 | 305,400 | — | — |
| 2022-01-14 | $54.93 | $70.09 | 250,300 | — | — |
| 2022-01-13 | $54.98 | $70.15 | 495,900 | — | — |
| 2022-01-12 | $55.21 | $70.45 | 436,900 | — | — |
| 2022-01-11 | $55.48 | $70.79 | 310,000 | — | — |
| 2022-01-10 | $54.67 | $69.76 | 329,400 | — | — |
| 2022-01-07 | $56.04 | $71.51 | 363,000 | — | — |
| 2022-01-06 | $56.21 | $71.72 | 264,800 | — | — |
| 2022-01-05 | $56.16 | $71.66 | 374,000 | — | — |
| 2022-01-04 | $57.58 | $73.47 | 329,800 | — | — |
| 2022-01-03 | $56.51 | $72.11 | 575,500 | — | — |