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
- 1996-07-02 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 | $45.82 | $82.07 | 46,800 | — | — |
| 2022-12-29 | $45.48 | $81.46 | 33,700 | — | — |
| 2022-12-28 | $44.41 | $79.55 | 26,500 | — | — |
| 2022-12-27 | $45.53 | $81.55 | 37,700 | — | — |
| 2022-12-23 | $44.63 | $79.94 | 63,200 | — | — |
| 2022-12-22 | $43.91 | $78.65 | 63,900 | — | — |
| 2022-12-21 | $44.33 | $79.40 | 49,600 | — | — |
| 2022-12-20 | $43.92 | $78.67 | 26,300 | — | — |
| 2022-12-19 | $44.00 | $78.81 | 63,600 | — | — |
| 2022-12-16 | $45.00 | $80.60 | 112,100 | — | — |
| 2022-12-15 | $43.90 | $78.63 | 43,000 | — | — |
| 2022-12-14 | $44.54 | $79.78 | 47,300 | — | — |
| 2022-12-13 | $44.04 | $78.88 | 115,600 | — | — |
| 2022-12-12 | $44.01 | $78.83 | 63,000 | — | — |
| 2022-12-09 | $42.66 | $76.41 | 23,400 | — | — |
| 2022-12-08 | $42.64 | $76.38 | 23,600 | — | — |
| 2022-12-07 | $42.43 | $76.00 | 25,100 | — | — |
| 2022-12-06 | $42.14 | $75.48 | 54,900 | — | — |
| 2022-12-05 | $42.72 | $76.52 | 46,400 | — | — |
| 2022-12-02 | $43.43 | $77.79 | 32,300 | — | — |
| 2022-12-01 | $43.56 | $77.50 | 25,100 | — | — |
| 2022-11-30 | $43.48 | $77.36 | 56,800 | — | — |
| 2022-11-29 | $42.63 | $75.85 | 22,100 | — | — |
| 2022-11-28 | $42.92 | $76.37 | 21,000 | — | — |
| 2022-11-25 | $43.34 | $77.11 | 7,100 | — | — |
| 2022-11-23 | $43.17 | $76.81 | 21,800 | — | — |
| 2022-11-22 | $43.94 | $78.18 | 27,300 | — | — |
| 2022-11-21 | $43.31 | $77.06 | 21,200 | — | — |
| 2022-11-18 | $43.54 | $77.47 | 32,200 | — | — |
| 2022-11-17 | $42.99 | $76.49 | 27,400 | — | — |
| 2022-11-16 | $43.08 | $76.65 | 22,800 | — | — |
| 2022-11-15 | $43.37 | $77.17 | 26,800 | — | — |
| 2022-11-14 | $42.83 | $76.21 | 32,700 | — | — |
| 2022-11-11 | $42.38 | $75.41 | 29,200 | — | — |
| 2022-11-10 | $43.37 | $77.17 | 48,400 | — | — |
| 2022-11-09 | $42.30 | $75.26 | 23,700 | — | — |
| 2022-11-08 | $42.50 | $75.62 | 25,400 | — | — |
| 2022-11-07 | $42.45 | $75.53 | 27,500 | — | — |
| 2022-11-04 | $41.50 | $73.84 | 18,100 | — | — |
| 2022-11-03 | $40.76 | $72.52 | 23,700 | — | — |
| 2022-11-02 | $41.49 | $73.82 | 26,000 | — | — |
| 2022-11-01 | $42.46 | $75.55 | 20,600 | — | — |
| 2022-10-31 | $42.78 | $76.12 | 62,600 | — | — |
| 2022-10-28 | $43.26 | $76.97 | 34,000 | — | — |
| 2022-10-27 | $42.11 | $74.92 | 29,800 | — | — |
| 2022-10-26 | $41.94 | $74.62 | 36,300 | — | — |
| 2022-10-25 | $41.53 | $73.89 | 35,800 | — | — |
| 2022-10-24 | $41.38 | $73.63 | 32,500 | — | — |
| 2022-10-21 | $40.80 | $72.59 | 37,900 | — | — |
| 2022-10-20 | $39.56 | $70.39 | 23,800 | — | — |
| 2022-10-19 | $39.69 | $70.62 | 36,800 | — | — |
| 2022-10-18 | $39.24 | $69.82 | 31,800 | — | — |
| 2022-10-17 | $39.31 | $69.94 | 35,400 | — | — |
| 2022-10-14 | $38.53 | $68.56 | 29,600 | — | — |
| 2022-10-13 | $38.46 | $68.43 | 46,600 | — | — |
| 2022-10-12 | $36.38 | $64.73 | 30,000 | — | — |
| 2022-10-11 | $35.95 | $63.96 | 23,800 | — | — |
| 2022-10-10 | $35.97 | $64.00 | 27,000 | — | — |
| 2022-10-07 | $35.52 | $63.20 | 29,000 | — | — |
| 2022-10-06 | $36.07 | $64.18 | 17,500 | — | — |
| 2022-10-05 | $36.29 | $64.57 | 21,700 | — | — |
| 2022-10-04 | $36.53 | $65.00 | 32,300 | — | — |
| 2022-10-03 | $35.47 | $63.11 | 40,000 | — | — |
| 2022-09-30 | $34.69 | $61.72 | 46,600 | — | — |
| 2022-09-29 | $35.27 | $62.75 | 39,900 | — | — |
| 2022-09-28 | $35.04 | $62.35 | 51,300 | — | — |
| 2022-09-27 | $34.30 | $61.03 | 39,000 | — | — |
| 2022-09-26 | $34.03 | $60.55 | 32,300 | — | — |
| 2022-09-23 | $33.91 | $60.33 | 36,700 | — | — |
| 2022-09-22 | $34.75 | $61.83 | 24,300 | — | — |
| 2022-09-21 | $35.40 | $62.99 | 21,300 | — | — |
| 2022-09-20 | $35.90 | $63.88 | 15,500 | — | — |
| 2022-09-19 | $36.19 | $64.39 | 27,200 | — | — |
| 2022-09-16 | $35.74 | $63.59 | 56,400 | — | — |
| 2022-09-15 | $36.01 | $64.07 | 27,500 | — | — |
| 2022-09-14 | $36.08 | $64.20 | 39,100 | — | — |
| 2022-09-13 | $35.58 | $63.31 | 26,200 | — | — |
| 2022-09-12 | $36.59 | $65.10 | 26,600 | — | — |
| 2022-09-09 | $36.60 | $65.12 | 24,300 | — | — |
| 2022-09-08 | $36.55 | $65.03 | 33,800 | — | — |
| 2022-09-07 | $36.62 | $65.16 | 31,300 | — | — |
| 2022-09-06 | $35.86 | $63.80 | 38,900 | — | — |
| 2022-09-02 | $35.98 | $64.02 | 37,800 | — | — |
| 2022-09-01 | $35.76 | $63.63 | 36,600 | — | — |
| 2022-08-31 | $36.68 | $64.77 | 124,700 | — | — |
| 2022-08-30 | $36.65 | $64.71 | 34,300 | — | — |
| 2022-08-29 | $36.61 | $64.64 | 31,000 | — | — |
| 2022-08-26 | $37.29 | $65.84 | 35,800 | — | — |
| 2022-08-25 | $38.23 | $67.50 | 33,000 | — | — |
| 2022-08-24 | $36.91 | $65.17 | 35,000 | — | — |
| 2022-08-23 | $37.54 | $66.28 | 30,200 | — | — |
| 2022-08-22 | $37.93 | $66.97 | 29,200 | — | — |
| 2022-08-19 | $38.59 | $68.14 | 45,500 | — | — |
| 2022-08-18 | $38.92 | $68.72 | 31,300 | — | — |
| 2022-08-17 | $38.53 | $68.03 | 33,300 | — | — |
| 2022-08-16 | $39.26 | $69.32 | 30,300 | — | — |
| 2022-08-15 | $38.44 | $67.87 | 29,700 | — | — |
| 2022-08-12 | $37.52 | $66.25 | 31,400 | — | — |
| 2022-08-11 | $36.47 | $64.39 | 29,700 | — | — |
| 2022-08-10 | $35.98 | $63.53 | 28,100 | — | — |
| 2022-08-09 | $36.11 | $63.76 | 40,800 | — | — |
| 2022-08-08 | $36.09 | $63.72 | 42,200 | — | — |
| 2022-08-05 | $36.11 | $63.76 | 36,000 | — | — |
| 2022-08-04 | $36.66 | $64.73 | 37,800 | — | — |
| 2022-08-03 | $36.45 | $64.36 | 38,800 | — | — |
| 2022-08-02 | $36.08 | $63.71 | 32,700 | — | — |
| 2022-08-01 | $36.24 | $63.99 | 55,600 | — | — |
| 2022-07-29 | $36.46 | $64.38 | 111,200 | — | — |
| 2022-07-28 | $36.04 | $63.64 | 46,500 | — | — |
| 2022-07-27 | $36.37 | $64.22 | 22,800 | — | — |
| 2022-07-26 | $36.15 | $63.83 | 45,000 | — | — |
| 2022-07-25 | $36.27 | $64.04 | 173,300 | — | — |
| 2022-07-22 | $35.57 | $62.81 | 28,600 | — | — |
| 2022-07-21 | $36.11 | $63.76 | 34,300 | — | — |
| 2022-07-20 | $35.56 | $62.79 | 35,500 | — | — |
| 2022-07-19 | $35.87 | $63.34 | 32,900 | — | — |
| 2022-07-18 | $34.81 | $61.46 | 29,200 | — | — |
| 2022-07-15 | $34.59 | $61.08 | 76,000 | — | — |
| 2022-07-14 | $33.29 | $58.78 | 27,300 | — | — |
| 2022-07-13 | $32.90 | $58.09 | 57,000 | — | — |
| 2022-07-12 | $32.99 | $58.25 | 38,200 | — | — |
| 2022-07-11 | $33.09 | $58.43 | 17,400 | — | — |
| 2022-07-08 | $33.65 | $59.42 | 33,900 | — | — |
| 2022-07-07 | $33.68 | $59.47 | 33,000 | — | — |
| 2022-07-06 | $33.83 | $59.73 | 33,400 | — | — |
| 2022-07-05 | $34.38 | $60.70 | 57,100 | — | — |
| 2022-07-01 | $34.25 | $60.47 | 38,000 | — | — |
| 2022-06-30 | $33.80 | $59.68 | 32,000 | — | — |
| 2022-06-29 | $33.55 | $59.24 | 81,600 | — | — |
| 2022-06-28 | $34.20 | $60.39 | 52,800 | — | — |
| 2022-06-27 | $34.03 | $60.09 | 70,100 | — | — |
| 2022-06-24 | $35.38 | $62.47 | 188,100 | — | — |
| 2022-06-23 | $33.82 | $59.72 | 55,200 | — | — |
| 2022-06-22 | $33.55 | $59.24 | 37,600 | — | — |
| 2022-06-21 | $33.72 | $59.54 | 44,500 | — | — |
| 2022-06-17 | $32.99 | $58.25 | 82,300 | — | — |
| 2022-06-16 | $33.15 | $58.53 | 63,900 | — | — |
| 2022-06-15 | $33.26 | $58.73 | 46,200 | — | — |
| 2022-06-14 | $32.90 | $58.09 | 45,400 | — | — |
| 2022-06-13 | $32.44 | $57.28 | 49,100 | — | — |
| 2022-06-10 | $33.67 | $59.45 | 18,200 | — | — |
| 2022-06-09 | $34.07 | $60.16 | 50,900 | — | — |
| 2022-06-08 | $34.20 | $60.39 | 45,000 | — | — |
| 2022-06-07 | $34.91 | $61.64 | 46,500 | — | — |
| 2022-06-06 | $34.94 | $61.69 | 41,000 | — | — |
| 2022-06-03 | $34.09 | $60.19 | 56,600 | — | — |
| 2022-06-02 | $34.12 | $60.25 | 50,400 | — | — |
| 2022-06-01 | $34.30 | $60.07 | 62,500 | — | — |
| 2022-05-31 | $34.12 | $59.75 | 118,100 | — | — |
| 2022-05-27 | $34.10 | $59.72 | 34,100 | — | — |
| 2022-05-26 | $33.94 | $59.44 | 29,100 | — | — |
| 2022-05-25 | $34.08 | $59.68 | 56,800 | — | — |
| 2022-05-24 | $32.88 | $57.58 | 46,800 | — | — |
| 2022-05-23 | $32.62 | $57.13 | 38,100 | — | — |
| 2022-05-20 | $32.42 | $56.78 | 37,200 | — | — |
| 2022-05-19 | $32.96 | $57.72 | 64,900 | — | — |
| 2022-05-18 | $33.71 | $59.04 | 43,400 | — | — |
| 2022-05-17 | $34.35 | $60.16 | 37,900 | — | — |
| 2022-05-16 | $33.91 | $59.39 | 39,000 | — | — |
| 2022-05-13 | $34.71 | $60.79 | 39,700 | — | — |
| 2022-05-12 | $34.70 | $60.77 | 48,400 | — | — |
| 2022-05-11 | $35.31 | $61.84 | 41,900 | — | — |
| 2022-05-10 | $35.79 | $62.68 | 57,900 | — | — |
| 2022-05-09 | $35.37 | $61.94 | 79,500 | — | — |
| 2022-05-06 | $36.19 | $63.38 | 42,100 | — | — |
| 2022-05-05 | $36.92 | $64.66 | 142,700 | — | — |
| 2022-05-04 | $38.05 | $66.64 | 44,400 | — | — |
| 2022-05-03 | $37.33 | $65.38 | 162,400 | — | — |
| 2022-05-02 | $37.18 | $65.11 | 62,700 | — | — |
| 2022-04-29 | $38.71 | $67.79 | 58,700 | — | — |
| 2022-04-28 | $39.19 | $68.63 | 41,900 | — | — |
| 2022-04-27 | $38.68 | $67.74 | 43,300 | — | — |
| 2022-04-26 | $38.79 | $67.93 | 39,100 | — | — |
| 2022-04-25 | $39.69 | $69.51 | 37,200 | — | — |
| 2022-04-22 | $40.51 | $70.94 | 38,300 | — | — |
| 2022-04-21 | $41.16 | $72.08 | 37,200 | — | — |
| 2022-04-20 | $41.40 | $72.50 | 64,200 | — | — |
| 2022-04-19 | $40.67 | $71.22 | 42,200 | — | — |
| 2022-04-18 | $40.22 | $70.44 | 44,000 | — | — |
| 2022-04-14 | $39.95 | $69.96 | 95,800 | — | — |
| 2022-04-13 | $38.98 | $68.26 | 29,800 | — | — |
| 2022-04-12 | $38.17 | $66.85 | 32,400 | — | — |
| 2022-04-11 | $38.04 | $66.62 | 28,300 | — | — |
| 2022-04-08 | $37.93 | $66.43 | 36,300 | — | — |
| 2022-04-07 | $38.11 | $66.74 | 41,900 | — | — |
| 2022-04-06 | $38.72 | $67.81 | 42,200 | — | — |
| 2022-04-05 | $38.83 | $68.00 | 32,300 | — | — |
| 2022-04-04 | $38.99 | $68.28 | 62,000 | — | — |
| 2022-04-01 | $38.33 | $67.13 | 90,300 | — | — |
| 2022-03-31 | $36.91 | $64.64 | 59,900 | — | — |
| 2022-03-30 | $36.88 | $64.59 | 32,800 | — | — |
| 2022-03-29 | $37.82 | $66.23 | 40,000 | — | — |
| 2022-03-28 | $37.13 | $65.02 | 72,200 | — | — |
| 2022-03-25 | $37.53 | $65.73 | 78,000 | — | — |
| 2022-03-24 | $37.07 | $64.92 | 61,900 | — | — |
| 2022-03-23 | $36.11 | $63.24 | 93,800 | — | — |
| 2022-03-22 | $37.36 | $65.43 | 98,400 | — | — |
| 2022-03-21 | $37.95 | $66.46 | 108,000 | — | — |
| 2022-03-18 | $38.15 | $66.81 | 723,000 | — | — |
| 2022-03-17 | $39.09 | $68.46 | 72,900 | — | — |
| 2022-03-16 | $39.27 | $68.77 | 88,400 | — | — |
| 2022-03-15 | $38.70 | $67.77 | 60,500 | — | — |
| 2022-03-14 | $39.05 | $68.39 | 61,000 | — | — |
| 2022-03-11 | $39.24 | $68.72 | 36,400 | — | — |
| 2022-03-10 | $39.70 | $69.53 | 41,500 | — | — |
| 2022-03-09 | $40.57 | $71.05 | 30,000 | — | — |
| 2022-03-08 | $40.44 | $70.82 | 55,600 | — | — |
| 2022-03-07 | $40.00 | $70.05 | 50,500 | — | — |
| 2022-03-04 | $39.56 | $69.28 | 49,400 | — | — |
| 2022-03-03 | $39.66 | $69.46 | 35,400 | — | — |
| 2022-03-02 | $40.03 | $69.61 | 32,300 | — | — |
| 2022-03-01 | $38.86 | $67.58 | 57,700 | — | — |
| 2022-02-28 | $39.58 | $68.83 | 44,300 | — | — |
| 2022-02-25 | $40.88 | $71.09 | 31,900 | — | — |
| 2022-02-24 | $40.33 | $70.13 | 50,400 | — | — |
| 2022-02-23 | $40.91 | $71.14 | 53,000 | — | — |
| 2022-02-22 | $41.09 | $71.46 | 28,200 | — | — |
| 2022-02-18 | $41.77 | $72.64 | 40,000 | — | — |
| 2022-02-17 | $41.89 | $72.85 | 29,400 | — | — |
| 2022-02-16 | $42.47 | $73.86 | 29,000 | — | — |
| 2022-02-15 | $42.22 | $73.42 | 47,500 | — | — |
| 2022-02-14 | $41.49 | $72.15 | 36,000 | — | — |
| 2022-02-11 | $41.14 | $71.54 | 43,700 | — | — |
| 2022-02-10 | $40.90 | $71.13 | 47,500 | — | — |
| 2022-02-09 | $41.84 | $72.76 | 36,900 | — | — |
| 2022-02-08 | $42.55 | $74.00 | 28,000 | — | — |
| 2022-02-07 | $42.10 | $73.21 | 47,300 | — | — |
| 2022-02-04 | $41.98 | $73.00 | 65,900 | — | — |
| 2022-02-03 | $41.86 | $72.80 | 44,000 | — | — |
| 2022-02-02 | $41.45 | $72.08 | 54,900 | — | — |
| 2022-02-01 | $41.25 | $71.73 | 57,600 | — | — |
| 2022-01-31 | $40.68 | $70.74 | 64,400 | — | — |
| 2022-01-28 | $40.15 | $69.82 | 58,800 | — | — |
| 2022-01-27 | $39.58 | $68.83 | 52,700 | — | — |
| 2022-01-26 | $38.74 | $67.37 | 51,700 | — | — |
| 2022-01-25 | $39.08 | $67.96 | 58,900 | — | — |
| 2022-01-24 | $39.52 | $68.73 | 60,700 | — | — |
| 2022-01-21 | $38.77 | $67.42 | 47,700 | — | — |
| 2022-01-20 | $38.73 | $67.35 | 47,400 | — | — |
| 2022-01-19 | $38.84 | $67.54 | 36,900 | — | — |
| 2022-01-18 | $39.39 | $68.50 | 39,900 | — | — |
| 2022-01-14 | $39.81 | $69.23 | 42,200 | — | — |
| 2022-01-13 | $40.16 | $69.84 | 34,500 | — | — |
| 2022-01-12 | $39.88 | $69.35 | 43,900 | — | — |
| 2022-01-11 | $40.35 | $70.17 | 28,400 | — | — |
| 2022-01-10 | $40.71 | $70.80 | 39,600 | — | — |
| 2022-01-07 | $40.77 | $70.90 | 41,500 | — | — |
| 2022-01-06 | $41.10 | $71.47 | 32,800 | — | — |
| 2022-01-05 | $41.01 | $71.32 | 35,100 | — | — |
| 2022-01-04 | $40.53 | $70.48 | 121,300 | — | — |
| 2022-01-03 | $39.95 | $69.47 | 50,400 | — | — |