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
- 1999-01-04 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 | $45.87 | $98.50 | 4,600 | — | — |
| 2022-12-29 | $45.55 | $97.81 | 7,000 | — | — |
| 2022-12-28 | $45.45 | $97.60 | 1,300 | — | — |
| 2022-12-27 | $45.64 | $98.01 | 2,900 | — | — |
| 2022-12-23 | $44.91 | $96.44 | 11,400 | — | — |
| 2022-12-22 | $44.82 | $96.24 | 19,000 | — | — |
| 2022-12-21 | $44.64 | $95.86 | 12,800 | — | — |
| 2022-12-20 | $43.60 | $93.62 | 7,800 | — | — |
| 2022-12-19 | $43.50 | $93.41 | 2,900 | — | — |
| 2022-12-16 | $44.16 | $94.16 | 11,100 | — | — |
| 2022-12-15 | $44.70 | $95.31 | 8,500 | — | — |
| 2022-12-14 | $44.50 | $94.89 | 13,800 | — | — |
| 2022-12-13 | $44.50 | $94.89 | 17,300 | — | — |
| 2022-12-12 | $44.95 | $95.85 | 2,700 | — | — |
| 2022-12-09 | $45.26 | $96.51 | 1,900 | — | — |
| 2022-12-08 | $45.32 | $96.63 | 10,500 | — | — |
| 2022-12-07 | $45.75 | $97.55 | 19,000 | — | — |
| 2022-12-06 | $46.20 | $98.51 | 17,400 | — | — |
| 2022-12-05 | $46.30 | $98.72 | 8,700 | — | — |
| 2022-12-02 | $46.85 | $99.90 | 3,600 | — | — |
| 2022-12-01 | $47.01 | $100.24 | 5,300 | — | — |
| 2022-11-30 | $47.50 | $101.28 | 4,400 | — | — |
| 2022-11-29 | $47.38 | $101.03 | 10,400 | — | — |
| 2022-11-28 | $47.65 | $101.60 | 5,500 | — | — |
| 2022-11-25 | $47.71 | $101.73 | 5,400 | — | — |
| 2022-11-23 | $47.99 | $102.33 | 6,600 | — | — |
| 2022-11-22 | $47.70 | $101.71 | 5,500 | — | — |
| 2022-11-21 | $47.29 | $100.84 | 11,000 | — | — |
| 2022-11-18 | $46.99 | $100.20 | 4,000 | — | — |
| 2022-11-17 | $46.92 | $100.05 | 5,600 | — | — |
| 2022-11-16 | $46.90 | $100.00 | 45,300 | — | — |
| 2022-11-15 | $46.99 | $100.20 | 3,900 | — | — |
| 2022-11-14 | $46.65 | $99.47 | 6,500 | — | — |
| 2022-11-11 | $46.80 | $99.79 | 1,200 | — | — |
| 2022-11-10 | $46.15 | $98.40 | 8,400 | — | — |
| 2022-11-09 | $45.89 | $97.85 | 6,700 | — | — |
| 2022-11-08 | $45.12 | $96.21 | 29,400 | — | — |
| 2022-11-07 | $45.02 | $96.00 | 6,100 | — | — |
| 2022-11-04 | $44.85 | $95.63 | 700 | — | — |
| 2022-11-03 | $44.20 | $94.25 | 12,800 | — | — |
| 2022-11-02 | $44.36 | $94.59 | 93,700 | — | — |
| 2022-11-01 | $43.10 | $91.90 | 30,800 | — | — |
| 2022-10-31 | $42.56 | $90.75 | 8,300 | — | — |
| 2022-10-28 | $42.30 | $90.20 | 12,500 | — | — |
| 2022-10-27 | $42.30 | $90.20 | 15,100 | — | — |
| 2022-10-26 | $42.00 | $89.56 | 1,800 | — | — |
| 2022-10-25 | $41.81 | $89.15 | 8,500 | — | — |
| 2022-10-24 | $42.00 | $89.56 | 11,100 | — | — |
| 2022-10-21 | $42.30 | $90.20 | 15,600 | — | — |
| 2022-10-20 | $42.50 | $90.62 | 10,500 | — | — |
| 2022-10-19 | $43.22 | $92.16 | 1,100 | — | — |
| 2022-10-18 | $43.53 | $92.82 | 1,500 | — | — |
| 2022-10-17 | $43.45 | $92.65 | 1,700 | — | — |
| 2022-10-14 | $42.46 | $90.54 | 900 | — | — |
| 2022-10-13 | $42.94 | $91.56 | 2,800 | — | — |
| 2022-10-12 | $42.84 | $91.35 | 1,500 | — | — |
| 2022-10-11 | $42.71 | $91.07 | 11,500 | — | — |
| 2022-10-10 | $42.16 | $89.90 | 1,100 | — | — |
| 2022-10-07 | $41.21 | $87.87 | 1,100 | — | — |
| 2022-10-06 | $41.99 | $89.53 | 1,100 | — | — |
| 2022-10-05 | $42.51 | $90.64 | 1,400 | — | — |
| 2022-10-04 | $42.63 | $90.90 | 4,800 | — | — |
| 2022-10-03 | $42.41 | $90.43 | 16,500 | — | — |
| 2022-09-30 | $41.87 | $89.28 | 8,300 | — | — |
| 2022-09-29 | $41.80 | $89.13 | 15,900 | — | — |
| 2022-09-28 | $41.80 | $89.13 | 6,800 | — | — |
| 2022-09-27 | $42.00 | $89.56 | 1,400 | — | — |
| 2022-09-26 | $42.24 | $90.07 | 700 | — | — |
| 2022-09-23 | $42.18 | $89.94 | 5,300 | — | — |
| 2022-09-22 | $42.37 | $90.34 | 14,000 | — | — |
| 2022-09-21 | $42.55 | $90.73 | 3,100 | — | — |
| 2022-09-20 | $42.90 | $91.47 | 15,900 | — | — |
| 2022-09-19 | $43.02 | $91.73 | 7,800 | — | — |
| 2022-09-16 | $42.17 | $89.92 | 13,000 | — | — |
| 2022-09-15 | $43.38 | $91.84 | 1,700 | — | — |
| 2022-09-14 | $43.54 | $92.18 | 5,000 | — | — |
| 2022-09-13 | $43.61 | $92.32 | 8,400 | — | — |
| 2022-09-12 | $44.26 | $93.70 | 34,900 | — | — |
| 2022-09-09 | $44.34 | $93.87 | 10,100 | — | — |
| 2022-09-08 | $44.40 | $94.00 | 6,000 | — | — |
| 2022-09-07 | $43.99 | $93.13 | 9,200 | — | — |
| 2022-09-06 | $43.04 | $91.12 | 11,100 | — | — |
| 2022-09-02 | $44.48 | $94.17 | 2,600 | — | — |
| 2022-09-01 | $44.69 | $94.61 | 16,900 | — | — |
| 2022-08-31 | $45.07 | $95.41 | 29,000 | — | — |
| 2022-08-30 | $45.70 | $96.75 | 6,400 | — | — |
| 2022-08-29 | $45.63 | $96.60 | 21,200 | — | — |
| 2022-08-26 | $45.97 | $97.32 | 12,600 | — | — |
| 2022-08-25 | $46.10 | $97.60 | 37,900 | — | — |
| 2022-08-24 | $45.96 | $97.30 | 20,500 | — | — |
| 2022-08-23 | $44.42 | $94.04 | 21,800 | — | — |
| 2022-08-22 | $44.35 | $93.89 | 1,300 | — | — |
| 2022-08-19 | $45.03 | $95.33 | 2,100 | — | — |
| 2022-08-18 | $46.53 | $98.51 | 900 | — | — |
| 2022-08-17 | $46.56 | $98.57 | 4,300 | — | — |
| 2022-08-16 | $47.30 | $100.14 | 4,800 | — | — |
| 2022-08-15 | $46.99 | $99.48 | 3,300 | — | — |
| 2022-08-12 | $46.52 | $98.48 | 2,100 | — | — |
| 2022-08-11 | $45.97 | $97.32 | 4,500 | — | — |
| 2022-08-10 | $46.50 | $98.44 | 2,900 | — | — |
| 2022-08-09 | $46.30 | $98.02 | 1,400 | — | — |
| 2022-08-08 | $47.00 | $99.50 | 1,800 | — | — |
| 2022-08-05 | $47.24 | $100.01 | 2,200 | — | — |
| 2022-08-04 | $46.95 | $99.40 | 2,400 | — | — |
| 2022-08-03 | $47.20 | $99.92 | 13,900 | — | — |
| 2022-08-02 | $48.38 | $102.42 | 2,200 | — | — |
| 2022-08-01 | $47.19 | $99.90 | 9,200 | — | — |
| 2022-07-29 | $45.27 | $95.84 | 4,000 | — | — |
| 2022-07-28 | $44.73 | $94.70 | 4,600 | — | — |
| 2022-07-27 | $45.05 | $95.37 | 28,000 | — | — |
| 2022-07-26 | $45.10 | $95.48 | 8,600 | — | — |
| 2022-07-25 | $45.35 | $96.01 | 3,000 | — | — |
| 2022-07-22 | $45.79 | $96.94 | 10,000 | — | — |
| 2022-07-21 | $44.90 | $95.06 | 800 | — | — |
| 2022-07-20 | $44.90 | $95.06 | 2,400 | — | — |
| 2022-07-19 | $45.24 | $95.77 | 300 | — | — |
| 2022-07-18 | $44.90 | $95.06 | 8,400 | — | — |
| 2022-07-15 | $44.28 | $93.74 | 7,200 | — | — |
| 2022-07-14 | $44.40 | $94.00 | 2,500 | — | — |
| 2022-07-13 | $44.59 | $94.40 | 3,000 | — | — |
| 2022-07-12 | $45.95 | $97.28 | 4,500 | — | — |
| 2022-07-11 | $46.15 | $97.70 | 6,100 | — | — |
| 2022-07-08 | $45.63 | $96.60 | 8,200 | — | — |
| 2022-07-07 | $46.15 | $97.70 | 5,500 | — | — |
| 2022-07-06 | $45.50 | $96.33 | 17,700 | — | — |
| 2022-07-05 | $45.05 | $95.37 | 19,400 | — | — |
| 2022-07-01 | $46.68 | $98.82 | 18,400 | — | — |
| 2022-06-30 | $47.00 | $99.50 | 31,100 | — | — |
| 2022-06-29 | $45.85 | $97.07 | 2,700 | — | — |
| 2022-06-28 | $45.81 | $96.98 | 56,700 | — | — |
| 2022-06-27 | $45.04 | $95.35 | 22,700 | — | — |
| 2022-06-24 | $43.25 | $91.56 | 8,400 | — | — |
| 2022-06-23 | $41.74 | $88.37 | 39,400 | — | — |
| 2022-06-22 | $40.88 | $86.54 | 13,700 | — | — |
| 2022-06-21 | $41.70 | $88.28 | 34,800 | — | — |
| 2022-06-17 | $42.24 | $89.42 | 3,100 | — | — |
| 2022-06-16 | $42.83 | $90.67 | 5,400 | — | — |
| 2022-06-15 | $43.11 | $90.61 | 300 | — | — |
| 2022-06-14 | $43.11 | $90.61 | 1,500 | — | — |
| 2022-06-13 | $44.01 | $92.50 | 500 | — | — |
| 2022-06-10 | $44.01 | $92.50 | 1,000 | — | — |
| 2022-06-09 | $44.00 | $92.48 | 700 | — | — |
| 2022-06-08 | $44.78 | $94.12 | 1,400 | — | — |
| 2022-06-07 | $44.05 | $92.59 | 4,000 | — | — |
| 2022-06-06 | $43.86 | $92.19 | 5,400 | — | — |
| 2022-06-03 | $44.99 | $94.56 | 3,700 | — | — |
| 2022-06-02 | $45.00 | $94.58 | 1,700 | — | — |
| 2022-06-01 | $44.40 | $93.32 | 8,900 | — | — |
| 2022-05-31 | $43.55 | $91.53 | 5,200 | — | — |
| 2022-05-27 | $44.71 | $93.97 | 3,700 | — | — |
| 2022-05-26 | $44.66 | $93.87 | 300 | — | — |
| 2022-05-25 | $44.66 | $93.87 | 0 | — | — |
| 2022-05-24 | $44.66 | $93.87 | 700 | — | — |
| 2022-05-23 | $44.66 | $93.87 | 1,000 | — | — |
| 2022-05-20 | $45.02 | $94.62 | 2,400 | — | — |
| 2022-05-19 | $45.82 | $96.31 | 1,200 | — | — |
| 2022-05-18 | $45.46 | $95.55 | 2,000 | — | — |
| 2022-05-17 | $45.74 | $96.14 | 1,000 | — | — |
| 2022-05-16 | $45.50 | $95.63 | 1,500 | — | — |
| 2022-05-13 | $45.50 | $95.63 | 1,800 | — | — |
| 2022-05-12 | $45.56 | $95.76 | 5,100 | — | — |
| 2022-05-11 | $47.17 | $99.14 | 600 | — | — |
| 2022-05-10 | $46.50 | $97.73 | 3,400 | — | — |
| 2022-05-09 | $46.10 | $96.89 | 2,300 | — | — |
| 2022-05-06 | $46.35 | $97.42 | 500 | — | — |
| 2022-05-05 | $46.70 | $98.15 | 400 | — | — |
| 2022-05-04 | $46.70 | $98.15 | 1,700 | — | — |
| 2022-05-03 | $46.77 | $98.30 | 2,200 | — | — |
| 2022-05-02 | $47.25 | $99.31 | 1,400 | — | — |
| 2022-04-29 | $47.48 | $99.79 | 800 | — | — |
| 2022-04-28 | $47.00 | $98.79 | 1,000 | — | — |
| 2022-04-27 | $46.55 | $97.84 | 1,400 | — | — |
| 2022-04-26 | $46.62 | $97.99 | 2,900 | — | — |
| 2022-04-25 | $47.00 | $98.79 | 1,600 | — | — |
| 2022-04-22 | $47.30 | $99.42 | 0 | — | — |
| 2022-04-21 | $47.30 | $99.42 | 5,700 | — | — |
| 2022-04-20 | $46.67 | $98.09 | 400 | — | — |
| 2022-04-19 | $46.57 | $97.88 | 0 | — | — |
| 2022-04-18 | $46.57 | $97.88 | 300 | — | — |
| 2022-04-14 | $46.57 | $97.88 | 500 | — | — |
| 2022-04-13 | $46.60 | $97.94 | 1,600 | — | — |
| 2022-04-12 | $46.60 | $97.94 | 400 | — | — |
| 2022-04-11 | $46.55 | $97.84 | 400 | — | — |
| 2022-04-08 | $46.55 | $97.84 | 4,400 | — | — |
| 2022-04-07 | $46.88 | $98.53 | 3,700 | — | — |
| 2022-04-06 | $46.64 | $98.03 | 300 | — | — |
| 2022-04-05 | $46.61 | $97.97 | 2,100 | — | — |
| 2022-04-04 | $46.76 | $98.28 | 2,000 | — | — |
| 2022-04-01 | $46.83 | $98.43 | 3,400 | — | — |
| 2022-03-31 | $46.69 | $98.13 | 1,400 | — | — |
| 2022-03-30 | $46.97 | $98.72 | 2,700 | — | — |
| 2022-03-29 | $46.25 | $97.21 | 400 | — | — |
| 2022-03-28 | $46.52 | $97.78 | 1,300 | — | — |
| 2022-03-25 | $46.25 | $97.21 | 2,000 | — | — |
| 2022-03-24 | $45.80 | $96.26 | 0 | — | — |
| 2022-03-23 | $45.80 | $96.26 | 1,600 | — | — |
| 2022-03-22 | $45.62 | $95.88 | 16,200 | — | — |
| 2022-03-21 | $46.03 | $96.75 | 3,400 | — | — |
| 2022-03-18 | $46.30 | $97.31 | 23,600 | — | — |
| 2022-03-17 | $45.67 | $95.99 | 3,400 | — | — |
| 2022-03-16 | $46.25 | $96.56 | 1,900 | — | — |
| 2022-03-15 | $46.02 | $96.08 | 1,700 | — | — |
| 2022-03-14 | $46.21 | $96.47 | 600 | — | — |
| 2022-03-11 | $46.25 | $96.56 | 700 | — | — |
| 2022-03-10 | $46.25 | $96.56 | 2,000 | — | — |
| 2022-03-09 | $45.91 | $95.85 | 1,200 | — | — |
| 2022-03-08 | $45.93 | $95.89 | 2,600 | — | — |
| 2022-03-07 | $45.91 | $95.85 | 2,000 | — | — |
| 2022-03-04 | $46.06 | $96.16 | 2,700 | — | — |
| 2022-03-03 | $45.79 | $95.60 | 2,300 | — | — |
| 2022-03-02 | $45.80 | $95.62 | 11,500 | — | — |
| 2022-03-01 | $45.79 | $95.60 | 4,300 | — | — |
| 2022-02-28 | $45.83 | $95.68 | 6,900 | — | — |
| 2022-02-25 | $46.29 | $96.64 | 5,000 | — | — |
| 2022-02-24 | $46.20 | $96.45 | 4,000 | — | — |
| 2022-02-23 | $46.22 | $96.49 | 8,600 | — | — |
| 2022-02-22 | $47.14 | $98.42 | 1,800 | — | — |
| 2022-02-18 | $46.69 | $97.48 | 1,400 | — | — |
| 2022-02-17 | $47.01 | $98.14 | 400 | — | — |
| 2022-02-16 | $47.01 | $98.14 | 2,000 | — | — |
| 2022-02-15 | $46.37 | $96.81 | 1,800 | — | — |
| 2022-02-14 | $46.15 | $96.35 | 4,900 | — | — |
| 2022-02-11 | $46.03 | $96.10 | 1,000 | — | — |
| 2022-02-10 | $45.61 | $95.22 | 900 | — | — |
| 2022-02-09 | $45.68 | $95.37 | 2,300 | — | — |
| 2022-02-08 | $45.64 | $95.28 | 2,900 | — | — |
| 2022-02-07 | $45.75 | $95.51 | 2,800 | — | — |
| 2022-02-04 | $45.70 | $95.41 | 800 | — | — |
| 2022-02-03 | $46.33 | $96.72 | 2,100 | — | — |
| 2022-02-02 | $45.61 | $95.22 | 1,900 | — | — |
| 2022-02-01 | $45.73 | $95.47 | 7,400 | — | — |
| 2022-01-31 | $45.91 | $95.85 | 4,600 | — | — |
| 2022-01-28 | $47.00 | $98.12 | 4,900 | — | — |
| 2022-01-27 | $46.42 | $96.91 | 4,200 | — | — |
| 2022-01-26 | $46.40 | $96.87 | 4,600 | — | — |
| 2022-01-25 | $46.10 | $96.24 | 19,900 | — | — |
| 2022-01-24 | $45.25 | $94.47 | 10,000 | — | — |
| 2022-01-21 | $45.52 | $95.03 | 4,000 | — | — |
| 2022-01-20 | $45.68 | $95.37 | 12,100 | — | — |
| 2022-01-19 | $45.50 | $94.99 | 10,300 | — | — |
| 2022-01-18 | $46.01 | $96.06 | 4,700 | — | — |
| 2022-01-14 | $46.09 | $96.22 | 5,500 | — | — |
| 2022-01-13 | $45.30 | $94.57 | 1,400 | — | — |
| 2022-01-12 | $45.65 | $95.30 | 19,300 | — | — |
| 2022-01-11 | $46.01 | $96.06 | 2,000 | — | — |
| 2022-01-10 | $45.90 | $95.83 | 3,300 | — | — |
| 2022-01-07 | $45.75 | $95.51 | 300 | — | — |
| 2022-01-06 | $45.75 | $95.51 | 1,900 | — | — |
| 2022-01-05 | $45.49 | $94.97 | 17,100 | — | — |
| 2022-01-04 | $45.60 | $95.20 | 3,600 | — | — |
| 2022-01-03 | $45.45 | $94.89 | 3,700 | — | — |