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
- 1995-04-27 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 | $46.85 | $46.85 | 146,200 | — | — |
| 2022-12-29 | $47.29 | $47.29 | 109,400 | — | — |
| 2022-12-28 | $46.59 | $46.59 | 163,900 | — | — |
| 2022-12-27 | $47.15 | $47.15 | 324,900 | — | — |
| 2022-12-23 | $47.26 | $47.26 | 176,300 | — | — |
| 2022-12-22 | $47.21 | $47.21 | 138,300 | — | — |
| 2022-12-21 | $47.82 | $47.82 | 114,300 | — | — |
| 2022-12-20 | $47.21 | $47.21 | 127,300 | — | — |
| 2022-12-19 | $46.97 | $46.97 | 222,700 | — | — |
| 2022-12-16 | $48.07 | $48.07 | 480,100 | — | — |
| 2022-12-15 | $48.71 | $48.71 | 251,600 | — | — |
| 2022-12-14 | $49.97 | $49.97 | 232,600 | — | — |
| 2022-12-13 | $50.51 | $50.51 | 428,800 | — | — |
| 2022-12-12 | $49.97 | $49.97 | 324,900 | — | — |
| 2022-12-09 | $49.60 | $49.60 | 208,700 | — | — |
| 2022-12-08 | $49.36 | $49.36 | 345,200 | — | — |
| 2022-12-07 | $48.67 | $48.67 | 187,300 | — | — |
| 2022-12-06 | $48.72 | $48.72 | 169,700 | — | — |
| 2022-12-05 | $49.11 | $49.11 | 196,500 | — | — |
| 2022-12-02 | $50.16 | $50.16 | 162,900 | — | — |
| 2022-12-01 | $49.71 | $49.71 | 154,100 | — | — |
| 2022-11-30 | $49.65 | $49.65 | 229,900 | — | — |
| 2022-11-29 | $48.84 | $48.84 | 132,500 | — | — |
| 2022-11-28 | $49.13 | $49.13 | 121,000 | — | — |
| 2022-11-25 | $49.82 | $49.82 | 111,400 | — | — |
| 2022-11-23 | $49.31 | $49.31 | 103,800 | — | — |
| 2022-11-22 | $49.62 | $49.62 | 217,500 | — | — |
| 2022-11-21 | $48.87 | $48.87 | 215,200 | — | — |
| 2022-11-18 | $48.75 | $48.75 | 285,300 | — | — |
| 2022-11-17 | $47.98 | $47.98 | 156,800 | — | — |
| 2022-11-16 | $47.82 | $47.82 | 168,800 | — | — |
| 2022-11-15 | $47.87 | $47.87 | 192,000 | — | — |
| 2022-11-14 | $47.69 | $47.69 | 236,400 | — | — |
| 2022-11-11 | $47.84 | $47.84 | 226,100 | — | — |
| 2022-11-10 | $49.38 | $49.38 | 256,700 | — | — |
| 2022-11-09 | $47.18 | $47.18 | 226,300 | — | — |
| 2022-11-08 | $47.31 | $47.31 | 258,900 | — | — |
| 2022-11-07 | $47.13 | $47.13 | 191,600 | — | — |
| 2022-11-04 | $46.38 | $46.38 | 220,000 | — | — |
| 2022-11-03 | $46.77 | $46.77 | 237,000 | — | — |
| 2022-11-02 | $47.26 | $47.26 | 329,000 | — | — |
| 2022-11-01 | $48.80 | $48.80 | 378,000 | — | — |
| 2022-10-31 | $49.64 | $49.64 | 412,800 | — | — |
| 2022-10-28 | $50.02 | $50.02 | 319,200 | — | — |
| 2022-10-27 | $48.80 | $48.80 | 448,300 | — | — |
| 2022-10-26 | $47.17 | $47.17 | 364,400 | — | — |
| 2022-10-25 | $47.28 | $47.28 | 321,200 | — | — |
| 2022-10-24 | $46.94 | $46.94 | 401,100 | — | — |
| 2022-10-21 | $46.69 | $46.69 | 223,500 | — | — |
| 2022-10-20 | $45.77 | $45.77 | 214,400 | — | — |
| 2022-10-19 | $46.06 | $46.06 | 185,200 | — | — |
| 2022-10-18 | $45.60 | $45.60 | 347,100 | — | — |
| 2022-10-17 | $44.61 | $44.61 | 203,100 | — | — |
| 2022-10-14 | $43.77 | $43.77 | 272,600 | — | — |
| 2022-10-13 | $44.53 | $44.53 | 659,000 | — | — |
| 2022-10-12 | $43.81 | $43.81 | 304,400 | — | — |
| 2022-10-11 | $43.90 | $43.90 | 469,000 | — | — |
| 2022-10-10 | $43.97 | $43.97 | 307,200 | — | — |
| 2022-10-07 | $44.18 | $44.18 | 191,800 | — | — |
| 2022-10-06 | $45.10 | $45.10 | 264,800 | — | — |
| 2022-10-05 | $45.71 | $45.71 | 226,600 | — | — |
| 2022-10-04 | $45.76 | $45.76 | 262,300 | — | — |
| 2022-10-03 | $44.72 | $44.72 | 264,900 | — | — |
| 2022-09-30 | $42.78 | $42.78 | 364,300 | — | — |
| 2022-09-29 | $43.00 | $43.00 | 312,100 | — | — |
| 2022-09-28 | $43.50 | $43.50 | 277,100 | — | — |
| 2022-09-27 | $42.94 | $42.94 | 278,900 | — | — |
| 2022-09-26 | $43.23 | $43.23 | 296,600 | — | — |
| 2022-09-23 | $43.49 | $43.49 | 207,100 | — | — |
| 2022-09-22 | $44.63 | $44.63 | 191,400 | — | — |
| 2022-09-21 | $45.00 | $45.00 | 259,500 | — | — |
| 2022-09-20 | $45.45 | $45.45 | 259,900 | — | — |
| 2022-09-19 | $45.59 | $45.59 | 242,800 | — | — |
| 2022-09-16 | $44.29 | $44.29 | 449,800 | — | — |
| 2022-09-15 | $43.57 | $43.57 | 159,800 | — | — |
| 2022-09-14 | $43.72 | $43.72 | 130,900 | — | — |
| 2022-09-13 | $44.03 | $44.03 | 249,500 | — | — |
| 2022-09-12 | $45.16 | $45.16 | 164,000 | — | — |
| 2022-09-09 | $44.55 | $44.55 | 196,400 | — | — |
| 2022-09-08 | $43.65 | $43.65 | 145,000 | — | — |
| 2022-09-07 | $43.69 | $43.69 | 126,300 | — | — |
| 2022-09-06 | $43.21 | $43.21 | 198,900 | — | — |
| 2022-09-02 | $42.92 | $42.92 | 142,900 | — | — |
| 2022-09-01 | $43.18 | $43.18 | 182,700 | — | — |
| 2022-08-31 | $43.66 | $43.66 | 196,000 | — | — |
| 2022-08-30 | $43.53 | $43.53 | 160,800 | — | — |
| 2022-08-29 | $44.17 | $44.17 | 196,800 | — | — |
| 2022-08-26 | $44.76 | $44.76 | 145,300 | — | — |
| 2022-08-25 | $46.22 | $46.22 | 99,600 | — | — |
| 2022-08-24 | $46.18 | $46.18 | 85,300 | — | — |
| 2022-08-23 | $46.07 | $46.07 | 92,800 | — | — |
| 2022-08-22 | $46.70 | $46.70 | 103,800 | — | — |
| 2022-08-19 | $47.41 | $47.41 | 231,900 | — | — |
| 2022-08-18 | $48.01 | $48.01 | 217,400 | — | — |
| 2022-08-17 | $47.28 | $47.28 | 137,300 | — | — |
| 2022-08-16 | $46.92 | $46.92 | 170,000 | — | — |
| 2022-08-15 | $46.78 | $46.78 | 159,800 | — | — |
| 2022-08-12 | $46.33 | $46.33 | 152,400 | — | — |
| 2022-08-11 | $45.48 | $45.48 | 141,200 | — | — |
| 2022-08-10 | $45.55 | $45.55 | 188,700 | — | — |
| 2022-08-09 | $44.52 | $44.52 | 178,600 | — | — |
| 2022-08-08 | $44.21 | $44.21 | 207,800 | — | — |
| 2022-08-05 | $44.17 | $44.17 | 118,200 | — | — |
| 2022-08-04 | $44.28 | $44.28 | 222,100 | — | — |
| 2022-08-03 | $45.08 | $45.08 | 118,600 | — | — |
| 2022-08-02 | $45.00 | $45.00 | 286,100 | — | — |
| 2022-08-01 | $45.95 | $45.95 | 462,900 | — | — |
| 2022-07-29 | $45.62 | $45.62 | 387,900 | — | — |
| 2022-07-28 | $45.02 | $45.02 | 497,300 | — | — |
| 2022-07-27 | $43.46 | $43.46 | 231,800 | — | — |
| 2022-07-26 | $42.94 | $42.94 | 163,300 | — | — |
| 2022-07-25 | $42.78 | $42.78 | 218,300 | — | — |
| 2022-07-22 | $41.92 | $41.92 | 133,700 | — | — |
| 2022-07-21 | $41.97 | $41.97 | 146,600 | — | — |
| 2022-07-20 | $41.29 | $41.29 | 256,300 | — | — |
| 2022-07-19 | $41.50 | $41.50 | 206,900 | — | — |
| 2022-07-18 | $39.92 | $39.92 | 117,000 | — | — |
| 2022-07-15 | $40.16 | $40.16 | 216,100 | — | — |
| 2022-07-14 | $39.89 | $39.89 | 97,700 | — | — |
| 2022-07-13 | $40.13 | $40.13 | 134,900 | — | — |
| 2022-07-12 | $40.47 | $40.47 | 158,000 | — | — |
| 2022-07-11 | $40.83 | $40.83 | 127,300 | — | — |
| 2022-07-08 | $40.45 | $40.45 | 151,800 | — | — |
| 2022-07-07 | $40.41 | $40.41 | 181,100 | — | — |
| 2022-07-06 | $40.01 | $40.01 | 221,700 | — | — |
| 2022-07-05 | $40.07 | $40.07 | 157,700 | — | — |
| 2022-07-01 | $40.57 | $40.57 | 232,100 | — | — |
| 2022-06-30 | $39.96 | $39.96 | 382,100 | — | — |
| 2022-06-29 | $39.03 | $39.03 | 413,200 | — | — |
| 2022-06-28 | $39.24 | $39.24 | 304,900 | — | — |
| 2022-06-27 | $39.35 | $39.35 | 232,000 | — | — |
| 2022-06-24 | $39.42 | $39.42 | 1,631,000 | — | — |
| 2022-06-23 | $37.17 | $37.17 | 401,300 | — | — |
| 2022-06-22 | $38.02 | $38.02 | 220,100 | — | — |
| 2022-06-21 | $38.04 | $38.04 | 266,500 | — | — |
| 2022-06-17 | $37.41 | $37.41 | 295,400 | — | — |
| 2022-06-16 | $37.26 | $37.26 | 182,300 | — | — |
| 2022-06-15 | $39.28 | $39.28 | 235,500 | — | — |
| 2022-06-14 | $39.09 | $39.09 | 193,600 | — | — |
| 2022-06-13 | $39.18 | $39.18 | 221,400 | — | — |
| 2022-06-10 | $39.82 | $39.82 | 178,100 | — | — |
| 2022-06-09 | $41.08 | $41.08 | 123,400 | — | — |
| 2022-06-08 | $41.44 | $41.44 | 136,500 | — | — |
| 2022-06-07 | $42.07 | $42.07 | 174,300 | — | — |
| 2022-06-06 | $42.06 | $42.06 | 160,600 | — | — |
| 2022-06-03 | $42.38 | $42.38 | 121,700 | — | — |
| 2022-06-02 | $42.39 | $42.39 | 218,700 | — | — |
| 2022-06-01 | $41.74 | $41.74 | 243,300 | — | — |
| 2022-05-31 | $40.96 | $40.96 | 193,300 | — | — |
| 2022-05-27 | $41.25 | $41.25 | 229,100 | — | — |
| 2022-05-26 | $40.79 | $40.79 | 223,000 | — | — |
| 2022-05-25 | $39.53 | $39.53 | 230,300 | — | — |
| 2022-05-24 | $38.82 | $38.82 | 176,900 | — | — |
| 2022-05-23 | $38.49 | $38.49 | 267,600 | — | — |
| 2022-05-20 | $38.19 | $38.19 | 314,700 | — | — |
| 2022-05-19 | $37.86 | $37.86 | 259,000 | — | — |
| 2022-05-18 | $38.07 | $38.07 | 204,100 | — | — |
| 2022-05-17 | $39.66 | $39.66 | 242,200 | — | — |
| 2022-05-16 | $39.13 | $39.13 | 181,700 | — | — |
| 2022-05-13 | $38.98 | $38.98 | 340,800 | — | — |
| 2022-05-12 | $38.70 | $38.70 | 235,500 | — | — |
| 2022-05-11 | $38.83 | $38.83 | 277,100 | — | — |
| 2022-05-10 | $38.76 | $38.76 | 262,700 | — | — |
| 2022-05-09 | $39.95 | $39.95 | 198,800 | — | — |
| 2022-05-06 | $40.67 | $40.67 | 254,300 | — | — |
| 2022-05-05 | $40.54 | $40.54 | 174,600 | — | — |
| 2022-05-04 | $41.24 | $41.24 | 163,000 | — | — |
| 2022-05-03 | $40.18 | $40.18 | 187,900 | — | — |
| 2022-05-02 | $40.12 | $40.12 | 333,700 | — | — |
| 2022-04-29 | $41.89 | $41.89 | 309,300 | — | — |
| 2022-04-28 | $42.55 | $42.55 | 393,600 | — | — |
| 2022-04-27 | $41.10 | $41.10 | 392,500 | — | — |
| 2022-04-26 | $41.85 | $41.85 | 280,600 | — | — |
| 2022-04-25 | $42.67 | $42.67 | 207,300 | — | — |
| 2022-04-22 | $42.62 | $42.62 | 175,100 | — | — |
| 2022-04-21 | $43.74 | $43.74 | 168,300 | — | — |
| 2022-04-20 | $43.52 | $43.52 | 179,500 | — | — |
| 2022-04-19 | $43.15 | $43.15 | 148,400 | — | — |
| 2022-04-18 | $42.17 | $42.17 | 150,400 | — | — |
| 2022-04-14 | $41.64 | $41.64 | 123,500 | — | — |
| 2022-04-13 | $41.49 | $41.49 | 144,000 | — | — |
| 2022-04-12 | $41.52 | $41.52 | 218,600 | — | — |
| 2022-04-11 | $40.64 | $40.64 | 162,600 | — | — |
| 2022-04-08 | $40.77 | $40.77 | 213,300 | — | — |
| 2022-04-07 | $41.41 | $41.41 | 337,500 | — | — |
| 2022-04-06 | $41.43 | $41.43 | 169,000 | — | — |
| 2022-04-05 | $41.31 | $41.31 | 243,200 | — | — |
| 2022-04-04 | $41.10 | $41.10 | 233,900 | — | — |
| 2022-04-01 | $42.15 | $42.15 | 255,000 | — | — |
| 2022-03-31 | $41.97 | $41.97 | 231,000 | — | — |
| 2022-03-30 | $41.80 | $41.80 | 211,300 | — | — |
| 2022-03-29 | $41.70 | $41.70 | 306,500 | — | — |
| 2022-03-28 | $40.36 | $40.36 | 136,400 | — | — |
| 2022-03-25 | $40.49 | $40.49 | 99,300 | — | — |
| 2022-03-24 | $40.07 | $40.07 | 86,500 | — | — |
| 2022-03-23 | $39.77 | $39.77 | 94,600 | — | — |
| 2022-03-22 | $40.30 | $40.30 | 133,400 | — | — |
| 2022-03-21 | $40.24 | $40.24 | 141,100 | — | — |
| 2022-03-18 | $41.04 | $41.04 | 312,600 | — | — |
| 2022-03-17 | $40.82 | $40.82 | 130,200 | — | — |
| 2022-03-16 | $40.64 | $40.64 | 177,500 | — | — |
| 2022-03-15 | $40.24 | $40.24 | 182,000 | — | — |
| 2022-03-14 | $39.53 | $39.53 | 138,100 | — | — |
| 2022-03-11 | $38.72 | $38.72 | 190,600 | — | — |
| 2022-03-10 | $39.28 | $39.28 | 105,200 | — | — |
| 2022-03-09 | $39.65 | $39.65 | 199,600 | — | — |
| 2022-03-08 | $38.25 | $38.25 | 189,000 | — | — |
| 2022-03-07 | $39.27 | $39.27 | 298,100 | — | — |
| 2022-03-04 | $39.16 | $39.16 | 176,300 | — | — |
| 2022-03-03 | $38.69 | $38.69 | 154,300 | — | — |
| 2022-03-02 | $38.32 | $38.32 | 214,100 | — | — |
| 2022-03-01 | $37.70 | $37.70 | 186,000 | — | — |
| 2022-02-28 | $38.91 | $38.91 | 224,900 | — | — |
| 2022-02-25 | $38.59 | $38.59 | 158,500 | — | — |
| 2022-02-24 | $37.87 | $37.87 | 178,000 | — | — |
| 2022-02-23 | $37.19 | $37.19 | 222,800 | — | — |
| 2022-02-22 | $37.67 | $37.67 | 238,500 | — | — |
| 2022-02-18 | $37.85 | $37.85 | 362,000 | — | — |
| 2022-02-17 | $38.38 | $38.38 | 736,600 | — | — |
| 2022-02-16 | $39.71 | $39.71 | 168,500 | — | — |
| 2022-02-15 | $39.09 | $39.09 | 174,000 | — | — |
| 2022-02-14 | $38.56 | $38.56 | 186,000 | — | — |
| 2022-02-11 | $38.12 | $38.12 | 166,500 | — | — |
| 2022-02-10 | $38.29 | $38.29 | 213,900 | — | — |
| 2022-02-09 | $38.58 | $38.58 | 181,400 | — | — |
| 2022-02-08 | $37.96 | $37.96 | 148,900 | — | — |
| 2022-02-07 | $37.45 | $37.45 | 154,900 | — | — |
| 2022-02-04 | $37.63 | $37.63 | 154,500 | — | — |
| 2022-02-03 | $38.46 | $38.46 | 164,000 | — | — |
| 2022-02-02 | $38.91 | $38.91 | 228,600 | — | — |
| 2022-02-01 | $38.83 | $38.83 | 336,300 | — | — |
| 2022-01-31 | $38.63 | $38.63 | 211,200 | — | — |
| 2022-01-28 | $37.73 | $37.73 | 156,800 | — | — |
| 2022-01-27 | $37.73 | $37.73 | 278,600 | — | — |
| 2022-01-26 | $37.99 | $37.99 | 211,200 | — | — |
| 2022-01-25 | $38.45 | $38.45 | 337,600 | — | — |
| 2022-01-24 | $39.89 | $39.89 | 288,400 | — | — |
| 2022-01-21 | $39.49 | $39.49 | 297,300 | — | — |
| 2022-01-20 | $38.74 | $38.74 | 242,900 | — | — |
| 2022-01-19 | $39.34 | $39.34 | 275,700 | — | — |
| 2022-01-18 | $40.60 | $40.60 | 461,100 | — | — |
| 2022-01-14 | $40.84 | $40.84 | 548,100 | — | — |
| 2022-01-13 | $40.51 | $40.51 | 361,000 | — | — |
| 2022-01-12 | $38.62 | $38.62 | 305,800 | — | — |
| 2022-01-11 | $38.53 | $38.53 | 214,500 | — | — |
| 2022-01-10 | $38.37 | $38.37 | 145,200 | — | — |
| 2022-01-07 | $38.23 | $38.23 | 148,800 | — | — |
| 2022-01-06 | $39.65 | $39.65 | 173,300 | — | — |
| 2022-01-05 | $39.16 | $39.16 | 102,800 | — | — |
| 2022-01-04 | $40.04 | $40.04 | 121,600 | — | — |
| 2022-01-03 | $39.60 | $39.60 | 1,179,500 | — | — |