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
- 2005-03-29 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 | $43.58 | $183.33 | 33,200 | — | — |
| 2022-12-29 | $43.21 | $181.77 | 23,600 | — | — |
| 2022-12-28 | $42.68 | $179.55 | 44,600 | — | — |
| 2022-12-27 | $42.52 | $178.87 | 24,600 | — | — |
| 2022-12-23 | $42.75 | $179.84 | 16,900 | — | — |
| 2022-12-22 | $42.69 | $179.59 | 37,100 | — | — |
| 2022-12-21 | $42.80 | $180.05 | 30,100 | — | — |
| 2022-12-20 | $42.68 | $179.55 | 34,100 | — | — |
| 2022-12-19 | $43.06 | $181.14 | 24,100 | — | — |
| 2022-12-16 | $42.92 | $180.55 | 22,400 | — | — |
| 2022-12-15 | $43.00 | $180.89 | 24,600 | — | — |
| 2022-12-14 | $43.55 | $182.31 | 44,000 | — | — |
| 2022-12-13 | $43.30 | $181.26 | 48,700 | — | — |
| 2022-12-12 | $43.11 | $180.47 | 181,300 | — | — |
| 2022-12-09 | $44.16 | $184.86 | 26,800 | — | — |
| 2022-12-08 | $44.86 | $187.79 | 23,400 | — | — |
| 2022-12-07 | $44.27 | $185.32 | 37,100 | — | — |
| 2022-12-06 | $44.31 | $185.49 | 15,100 | — | — |
| 2022-12-05 | $44.32 | $185.53 | 19,300 | — | — |
| 2022-12-02 | $44.57 | $186.58 | 16,600 | — | — |
| 2022-12-01 | $44.77 | $187.42 | 22,400 | — | — |
| 2022-11-30 | $44.52 | $186.37 | 39,100 | — | — |
| 2022-11-29 | $44.76 | $187.37 | 30,200 | — | — |
| 2022-11-28 | $44.80 | $187.54 | 30,900 | — | — |
| 2022-11-25 | $43.90 | $183.77 | 6,600 | — | — |
| 2022-11-23 | $43.55 | $182.31 | 24,400 | — | — |
| 2022-11-22 | $44.54 | $186.45 | 35,700 | — | — |
| 2022-11-21 | $44.22 | $185.11 | 30,600 | — | — |
| 2022-11-18 | $42.69 | $178.71 | 24,600 | — | — |
| 2022-11-17 | $43.22 | $180.93 | 29,200 | — | — |
| 2022-11-16 | $44.88 | $187.88 | 42,700 | — | — |
| 2022-11-15 | $44.84 | $187.71 | 25,600 | — | — |
| 2022-11-14 | $43.44 | $181.85 | 24,300 | — | — |
| 2022-11-11 | $43.42 | $180.87 | 26,900 | — | — |
| 2022-11-10 | $43.82 | $182.54 | 58,900 | — | — |
| 2022-11-09 | $43.96 | $183.12 | 32,400 | — | — |
| 2022-11-08 | $44.26 | $184.37 | 43,700 | — | — |
| 2022-11-07 | $44.00 | $183.29 | 67,300 | — | — |
| 2022-11-04 | $43.78 | $182.37 | 82,300 | — | — |
| 2022-11-03 | $41.97 | $174.83 | 31,900 | — | — |
| 2022-11-02 | $42.89 | $178.67 | 37,200 | — | — |
| 2022-11-01 | $43.86 | $182.71 | 39,200 | — | — |
| 2022-10-31 | $42.44 | $176.79 | 91,400 | — | — |
| 2022-10-28 | $42.04 | $175.12 | 32,000 | — | — |
| 2022-10-27 | $40.92 | $170.46 | 32,500 | — | — |
| 2022-10-26 | $41.20 | $171.63 | 30,600 | — | — |
| 2022-10-25 | $40.81 | $170.00 | 25,800 | — | — |
| 2022-10-24 | $40.42 | $168.38 | 55,800 | — | — |
| 2022-10-21 | $39.68 | $165.29 | 53,100 | — | — |
| 2022-10-20 | $38.85 | $161.84 | 44,100 | — | — |
| 2022-10-19 | $38.94 | $162.21 | 32,800 | — | — |
| 2022-10-18 | $39.83 | $165.92 | 31,100 | — | — |
| 2022-10-17 | $39.70 | $165.38 | 25,400 | — | — |
| 2022-10-14 | $39.05 | $162.67 | 29,600 | — | — |
| 2022-10-13 | $39.67 | $165.25 | 45,600 | — | — |
| 2022-10-12 | $39.37 | $163.11 | 25,400 | — | — |
| 2022-10-11 | $39.59 | $164.03 | 23,600 | — | — |
| 2022-10-10 | $39.51 | $163.69 | 17,800 | — | — |
| 2022-10-07 | $39.62 | $164.15 | 29,300 | — | — |
| 2022-10-06 | $40.17 | $166.43 | 20,500 | — | — |
| 2022-10-05 | $40.68 | $168.54 | 32,600 | — | — |
| 2022-10-04 | $40.56 | $168.05 | 44,400 | — | — |
| 2022-10-03 | $39.66 | $164.32 | 38,500 | — | — |
| 2022-09-30 | $38.82 | $160.84 | 79,400 | — | — |
| 2022-09-29 | $38.86 | $161.00 | 53,400 | — | — |
| 2022-09-28 | $39.29 | $162.78 | 47,700 | — | — |
| 2022-09-27 | $38.27 | $158.56 | 87,600 | — | — |
| 2022-09-26 | $39.27 | $162.70 | 28,400 | — | — |
| 2022-09-23 | $39.51 | $163.69 | 61,200 | — | — |
| 2022-09-22 | $40.39 | $167.34 | 33,900 | — | — |
| 2022-09-21 | $40.56 | $168.05 | 22,100 | — | — |
| 2022-09-20 | $41.40 | $171.53 | 24,200 | — | — |
| 2022-09-19 | $41.64 | $172.52 | 18,200 | — | — |
| 2022-09-16 | $41.81 | $173.22 | 22,400 | — | — |
| 2022-09-15 | $42.48 | $176.00 | 10,700 | — | — |
| 2022-09-14 | $41.77 | $173.06 | 20,000 | — | — |
| 2022-09-13 | $41.98 | $173.05 | 25,600 | — | — |
| 2022-09-12 | $43.13 | $177.79 | 27,900 | — | — |
| 2022-09-09 | $42.89 | $176.80 | 19,800 | — | — |
| 2022-09-08 | $42.58 | $175.52 | 24,100 | — | — |
| 2022-09-07 | $41.80 | $172.30 | 44,700 | — | — |
| 2022-09-06 | $42.14 | $173.71 | 37,300 | — | — |
| 2022-09-02 | $42.31 | $174.41 | 35,300 | — | — |
| 2022-09-01 | $41.81 | $172.35 | 30,600 | — | — |
| 2022-08-31 | $41.29 | $170.20 | 39,100 | — | — |
| 2022-08-30 | $41.55 | $171.27 | 27,200 | — | — |
| 2022-08-29 | $42.02 | $173.21 | 37,300 | — | — |
| 2022-08-26 | $42.73 | $176.14 | 34,300 | — | — |
| 2022-08-25 | $43.20 | $178.08 | 31,100 | — | — |
| 2022-08-24 | $43.11 | $177.70 | 23,200 | — | — |
| 2022-08-23 | $42.87 | $176.71 | 27,200 | — | — |
| 2022-08-22 | $43.21 | $178.12 | 13,500 | — | — |
| 2022-08-19 | $43.33 | $178.61 | 27,900 | — | — |
| 2022-08-18 | $43.30 | $178.49 | 23,500 | — | — |
| 2022-08-17 | $43.50 | $179.31 | 36,100 | — | — |
| 2022-08-16 | $44.68 | $184.18 | 32,900 | — | — |
| 2022-08-15 | $44.96 | $185.33 | 23,100 | — | — |
| 2022-08-12 | $44.73 | $184.38 | 12,400 | — | — |
| 2022-08-11 | $43.86 | $179.92 | 29,800 | — | — |
| 2022-08-10 | $43.87 | $179.96 | 26,500 | — | — |
| 2022-08-09 | $43.59 | $178.81 | 35,200 | — | — |
| 2022-08-08 | $44.10 | $180.90 | 31,200 | — | — |
| 2022-08-05 | $43.96 | $180.33 | 26,600 | — | — |
| 2022-08-04 | $44.26 | $181.56 | 24,300 | — | — |
| 2022-08-03 | $44.00 | $180.49 | 37,100 | — | — |
| 2022-08-02 | $43.74 | $179.43 | 20,600 | — | — |
| 2022-08-01 | $44.14 | $181.07 | 31,400 | — | — |
| 2022-07-29 | $43.82 | $179.75 | 35,100 | — | — |
| 2022-07-28 | $43.41 | $178.07 | 35,000 | — | — |
| 2022-07-27 | $43.49 | $178.40 | 26,600 | — | — |
| 2022-07-26 | $43.01 | $176.43 | 18,900 | — | — |
| 2022-07-25 | $42.86 | $175.82 | 17,400 | — | — |
| 2022-07-22 | $42.58 | $174.67 | 16,000 | — | — |
| 2022-07-21 | $42.60 | $174.75 | 25,000 | — | — |
| 2022-07-20 | $42.61 | $174.79 | 21,100 | — | — |
| 2022-07-19 | $42.56 | $174.58 | 36,000 | — | — |
| 2022-07-18 | $41.80 | $171.47 | 192,800 | — | — |
| 2022-07-15 | $44.14 | $181.07 | 25,100 | — | — |
| 2022-07-14 | $43.22 | $177.29 | 18,400 | — | — |
| 2022-07-13 | $43.33 | $176.87 | 28,500 | — | — |
| 2022-07-12 | $43.42 | $177.24 | 40,400 | — | — |
| 2022-07-11 | $43.23 | $176.46 | 18,300 | — | — |
| 2022-07-08 | $43.75 | $178.58 | 24,300 | — | — |
| 2022-07-07 | $43.96 | $179.44 | 30,000 | — | — |
| 2022-07-06 | $42.87 | $174.99 | 29,600 | — | — |
| 2022-07-05 | $42.78 | $174.62 | 33,500 | — | — |
| 2022-07-01 | $43.05 | $175.73 | 15,400 | — | — |
| 2022-06-30 | $42.40 | $173.07 | 54,400 | — | — |
| 2022-06-29 | $42.60 | $173.89 | 20,500 | — | — |
| 2022-06-28 | $42.01 | $171.48 | 32,900 | — | — |
| 2022-06-27 | $42.59 | $173.85 | 30,200 | — | — |
| 2022-06-24 | $42.72 | $174.38 | 38,000 | — | — |
| 2022-06-23 | $42.00 | $171.44 | 35,500 | — | — |
| 2022-06-22 | $41.32 | $168.67 | 24,700 | — | — |
| 2022-06-21 | $40.66 | $165.97 | 34,500 | — | — |
| 2022-06-17 | $40.17 | $163.97 | 47,800 | — | — |
| 2022-06-16 | $39.97 | $163.15 | 63,100 | — | — |
| 2022-06-15 | $40.64 | $165.89 | 65,500 | — | — |
| 2022-06-14 | $40.40 | $164.91 | 46,500 | — | — |
| 2022-06-13 | $40.65 | $165.06 | 57,500 | — | — |
| 2022-06-10 | $42.05 | $170.75 | 32,000 | — | — |
| 2022-06-09 | $42.61 | $173.02 | 25,500 | — | — |
| 2022-06-08 | $43.06 | $174.85 | 46,700 | — | — |
| 2022-06-07 | $43.29 | $175.78 | 67,900 | — | — |
| 2022-06-06 | $43.21 | $175.46 | 53,900 | — | — |
| 2022-06-03 | $43.44 | $176.39 | 184,300 | — | — |
| 2022-06-02 | $43.37 | $176.11 | 41,600 | — | — |
| 2022-06-01 | $43.33 | $175.94 | 32,000 | — | — |
| 2022-05-31 | $43.78 | $177.77 | 39,100 | — | — |
| 2022-05-27 | $44.25 | $179.68 | 21,500 | — | — |
| 2022-05-26 | $43.55 | $176.84 | 29,100 | — | — |
| 2022-05-25 | $43.11 | $175.05 | 32,200 | — | — |
| 2022-05-24 | $42.85 | $173.99 | 37,600 | — | — |
| 2022-05-23 | $42.66 | $173.22 | 34,300 | — | — |
| 2022-05-20 | $42.40 | $172.17 | 45,200 | — | — |
| 2022-05-19 | $42.28 | $171.68 | 56,800 | — | — |
| 2022-05-18 | $42.23 | $171.48 | 32,200 | — | — |
| 2022-05-17 | $43.02 | $174.68 | 32,000 | — | — |
| 2022-05-16 | $42.84 | $173.95 | 41,500 | — | — |
| 2022-05-13 | $42.36 | $172.00 | 43,500 | — | — |
| 2022-05-12 | $41.55 | $167.85 | 68,900 | — | — |
| 2022-05-11 | $41.82 | $168.94 | 30,800 | — | — |
| 2022-05-10 | $42.13 | $170.19 | 37,700 | — | — |
| 2022-05-09 | $41.52 | $167.73 | 47,100 | — | — |
| 2022-05-06 | $42.90 | $173.30 | 38,400 | — | — |
| 2022-05-05 | $42.87 | $173.18 | 36,800 | — | — |
| 2022-05-04 | $43.88 | $177.26 | 62,100 | — | — |
| 2022-05-03 | $43.36 | $175.16 | 33,300 | — | — |
| 2022-05-02 | $43.37 | $175.20 | 49,200 | — | — |
| 2022-04-29 | $43.37 | $175.20 | 34,900 | — | — |
| 2022-04-28 | $44.07 | $178.03 | 40,200 | — | — |
| 2022-04-27 | $43.73 | $176.66 | 46,400 | — | — |
| 2022-04-26 | $43.93 | $177.46 | 53,600 | — | — |
| 2022-04-25 | $44.75 | $180.78 | 43,300 | — | — |
| 2022-04-22 | $44.98 | $181.71 | 35,600 | — | — |
| 2022-04-21 | $45.98 | $185.75 | 22,300 | — | — |
| 2022-04-20 | $46.37 | $187.32 | 26,700 | — | — |
| 2022-04-19 | $46.21 | $186.68 | 55,900 | — | — |
| 2022-04-18 | $45.82 | $185.10 | 69,600 | — | — |
| 2022-04-14 | $46.45 | $187.64 | 44,600 | — | — |
| 2022-04-13 | $46.33 | $187.16 | 16,700 | — | — |
| 2022-04-12 | $45.83 | $184.28 | 18,300 | — | — |
| 2022-04-11 | $46.09 | $185.33 | 36,600 | — | — |
| 2022-04-08 | $46.86 | $188.42 | 36,800 | — | — |
| 2022-04-07 | $46.54 | $187.13 | 35,500 | — | — |
| 2022-04-06 | $46.49 | $186.93 | 28,300 | — | — |
| 2022-04-05 | $45.76 | $184.00 | 31,500 | — | — |
| 2022-04-04 | $46.00 | $184.96 | 38,400 | — | — |
| 2022-04-01 | $46.31 | $186.21 | 52,000 | — | — |
| 2022-03-31 | $45.52 | $183.03 | 78,400 | — | — |
| 2022-03-30 | $44.83 | $180.26 | 39,400 | — | — |
| 2022-03-29 | $44.53 | $179.05 | 32,800 | — | — |
| 2022-03-28 | $44.03 | $177.04 | 18,100 | — | — |
| 2022-03-25 | $43.77 | $176.00 | 32,600 | — | — |
| 2022-03-24 | $43.73 | $175.84 | 18,200 | — | — |
| 2022-03-23 | $43.30 | $174.11 | 27,200 | — | — |
| 2022-03-22 | $43.80 | $176.12 | 29,800 | — | — |
| 2022-03-21 | $44.02 | $177.00 | 35,800 | — | — |
| 2022-03-18 | $43.77 | $176.00 | 23,400 | — | — |
| 2022-03-17 | $43.44 | $174.67 | 26,100 | — | — |
| 2022-03-16 | $42.85 | $172.30 | 31,200 | — | — |
| 2022-03-15 | $42.15 | $169.48 | 38,800 | — | — |
| 2022-03-14 | $41.57 | $167.15 | 34,900 | — | — |
| 2022-03-11 | $41.84 | $167.38 | 34,600 | — | — |
| 2022-03-10 | $42.30 | $169.22 | 33,100 | — | — |
| 2022-03-09 | $42.82 | $171.30 | 58,000 | — | — |
| 2022-03-08 | $41.91 | $167.66 | 37,600 | — | — |
| 2022-03-07 | $42.53 | $170.14 | 42,500 | — | — |
| 2022-03-04 | $43.43 | $173.74 | 38,400 | — | — |
| 2022-03-03 | $43.65 | $174.62 | 31,800 | — | — |
| 2022-03-02 | $43.72 | $174.90 | 22,000 | — | — |
| 2022-03-01 | $43.03 | $172.14 | 29,700 | — | — |
| 2022-02-28 | $43.19 | $172.78 | 49,300 | — | — |
| 2022-02-25 | $43.48 | $173.94 | 30,500 | — | — |
| 2022-02-24 | $42.22 | $168.90 | 74,000 | — | — |
| 2022-02-23 | $41.70 | $166.82 | 42,700 | — | — |
| 2022-02-22 | $41.93 | $167.74 | 48,500 | — | — |
| 2022-02-18 | $42.31 | $169.26 | 54,500 | — | — |
| 2022-02-17 | $43.01 | $172.06 | 41,700 | — | — |
| 2022-02-16 | $43.80 | $175.22 | 55,300 | — | — |
| 2022-02-15 | $44.43 | $177.74 | 29,900 | — | — |
| 2022-02-14 | $43.41 | $173.66 | 41,700 | — | — |
| 2022-02-11 | $43.98 | $175.09 | 38,600 | — | — |
| 2022-02-10 | $44.93 | $178.87 | 33,300 | — | — |
| 2022-02-09 | $45.72 | $182.02 | 30,500 | — | — |
| 2022-02-08 | $44.90 | $178.75 | 32,100 | — | — |
| 2022-02-07 | $44.57 | $177.44 | 26,900 | — | — |
| 2022-02-04 | $45.05 | $179.35 | 33,200 | — | — |
| 2022-02-03 | $44.80 | $178.35 | 25,200 | — | — |
| 2022-02-02 | $45.05 | $179.35 | 39,700 | — | — |
| 2022-02-01 | $45.06 | $179.39 | 40,200 | — | — |
| 2022-01-31 | $45.10 | $179.55 | 34,100 | — | — |
| 2022-01-28 | $43.96 | $175.01 | 63,700 | — | — |
| 2022-01-27 | $43.41 | $172.82 | 41,600 | — | — |
| 2022-01-26 | $43.44 | $172.94 | 54,000 | — | — |
| 2022-01-25 | $43.79 | $174.33 | 47,500 | — | — |
| 2022-01-24 | $43.80 | $174.37 | 134,700 | — | — |
| 2022-01-21 | $44.17 | $175.85 | 52,800 | — | — |
| 2022-01-20 | $45.33 | $180.46 | 35,500 | — | — |
| 2022-01-19 | $44.97 | $179.03 | 42,600 | — | — |
| 2022-01-18 | $45.26 | $180.18 | 44,600 | — | — |
| 2022-01-14 | $45.92 | $182.81 | 36,400 | — | — |
| 2022-01-13 | $46.50 | $185.12 | 30,800 | — | — |
| 2022-01-12 | $47.50 | $188.25 | 23,600 | — | — |
| 2022-01-11 | $47.93 | $189.96 | 40,700 | — | — |
| 2022-01-10 | $47.22 | $187.14 | 48,200 | — | — |
| 2022-01-07 | $47.52 | $188.33 | 41,000 | — | — |
| 2022-01-06 | $47.60 | $188.65 | 43,000 | — | — |
| 2022-01-05 | $47.90 | $189.84 | 30,900 | — | — |
| 2022-01-04 | $48.20 | $191.03 | 42,500 | — | — |
| 2022-01-03 | $48.09 | $190.59 | 36,000 | — | — |