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
- 2003-12-12 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 | $41.00 | $79.49 | 224,500 | — | — |
| 2022-12-29 | $41.11 | $79.71 | 251,800 | — | — |
| 2022-12-28 | $40.21 | $77.96 | 270,200 | — | — |
| 2022-12-27 | $41.46 | $80.39 | 234,700 | — | — |
| 2022-12-23 | $41.65 | $80.75 | 221,300 | — | — |
| 2022-12-22 | $40.94 | $79.38 | 326,800 | — | — |
| 2022-12-21 | $41.77 | $80.99 | 232,100 | — | — |
| 2022-12-20 | $40.07 | $77.69 | 380,500 | — | — |
| 2022-12-19 | $40.08 | $77.71 | 468,600 | — | — |
| 2022-12-16 | $42.31 | $82.03 | 1,593,500 | — | — |
| 2022-12-15 | $42.01 | $81.45 | 351,000 | — | — |
| 2022-12-14 | $43.50 | $84.34 | 312,000 | — | — |
| 2022-12-13 | $44.30 | $85.89 | 473,900 | — | — |
| 2022-12-12 | $43.92 | $85.15 | 353,700 | — | — |
| 2022-12-09 | $42.85 | $83.08 | 243,100 | — | — |
| 2022-12-08 | $43.26 | $83.88 | 257,800 | — | — |
| 2022-12-07 | $44.40 | $85.79 | 336,000 | — | — |
| 2022-12-06 | $43.81 | $84.65 | 325,700 | — | — |
| 2022-12-05 | $44.65 | $86.28 | 531,300 | — | — |
| 2022-12-02 | $45.91 | $88.71 | 419,000 | — | — |
| 2022-12-01 | $43.82 | $84.67 | 428,900 | — | — |
| 2022-11-30 | $44.35 | $85.70 | 705,800 | — | — |
| 2022-11-29 | $41.01 | $79.24 | 441,600 | — | — |
| 2022-11-28 | $40.47 | $78.20 | 400,700 | — | — |
| 2022-11-25 | $42.44 | $82.01 | 139,100 | — | — |
| 2022-11-23 | $42.50 | $82.12 | 282,300 | — | — |
| 2022-11-22 | $41.90 | $80.96 | 286,200 | — | — |
| 2022-11-21 | $41.10 | $79.42 | 347,100 | — | — |
| 2022-11-18 | $40.56 | $78.37 | 342,900 | — | — |
| 2022-11-17 | $41.89 | $80.94 | 204,300 | — | — |
| 2022-11-16 | $42.74 | $82.59 | 319,400 | — | — |
| 2022-11-15 | $43.52 | $84.09 | 366,400 | — | — |
| 2022-11-14 | $43.48 | $84.02 | 243,600 | — | — |
| 2022-11-11 | $44.11 | $85.23 | 402,600 | — | — |
| 2022-11-10 | $43.91 | $84.85 | 558,200 | — | — |
| 2022-11-09 | $38.92 | $75.21 | 201,000 | — | — |
| 2022-11-08 | $41.13 | $79.48 | 371,600 | — | — |
| 2022-11-07 | $40.41 | $78.08 | 357,600 | — | — |
| 2022-11-04 | $39.62 | $76.56 | 339,900 | — | — |
| 2022-11-03 | $38.01 | $73.45 | 292,600 | — | — |
| 2022-11-02 | $38.01 | $73.45 | 293,600 | — | — |
| 2022-11-01 | $40.02 | $77.33 | 324,000 | — | — |
| 2022-10-31 | $39.54 | $76.40 | 293,600 | — | — |
| 2022-10-28 | $40.47 | $78.20 | 432,600 | — | — |
| 2022-10-27 | $40.97 | $79.17 | 461,700 | — | — |
| 2022-10-26 | $40.97 | $79.17 | 488,100 | — | — |
| 2022-10-25 | $40.39 | $78.05 | 545,100 | — | — |
| 2022-10-24 | $39.99 | $77.27 | 233,500 | — | — |
| 2022-10-21 | $40.06 | $77.41 | 246,400 | — | — |
| 2022-10-20 | $38.72 | $74.82 | 259,400 | — | — |
| 2022-10-19 | $39.88 | $77.06 | 277,600 | — | — |
| 2022-10-18 | $40.61 | $78.47 | 244,600 | — | — |
| 2022-10-17 | $39.83 | $76.96 | 258,300 | — | — |
| 2022-10-14 | $37.74 | $72.93 | 277,900 | — | — |
| 2022-10-13 | $40.25 | $77.78 | 275,600 | — | — |
| 2022-10-12 | $39.45 | $76.23 | 169,100 | — | — |
| 2022-10-11 | $39.44 | $76.21 | 204,700 | — | — |
| 2022-10-10 | $39.65 | $76.62 | 275,800 | — | — |
| 2022-10-07 | $39.68 | $76.67 | 278,100 | — | — |
| 2022-10-06 | $39.97 | $77.23 | 212,600 | — | — |
| 2022-10-05 | $40.65 | $78.55 | 407,900 | — | — |
| 2022-10-04 | $42.32 | $81.78 | 292,700 | — | — |
| 2022-10-03 | $40.14 | $77.56 | 612,700 | — | — |
| 2022-09-30 | $38.53 | $74.45 | 479,600 | — | — |
| 2022-09-29 | $38.49 | $74.37 | 288,500 | — | — |
| 2022-09-28 | $38.98 | $75.32 | 436,800 | — | — |
| 2022-09-27 | $37.43 | $72.33 | 390,500 | — | — |
| 2022-09-26 | $36.56 | $70.65 | 309,000 | — | — |
| 2022-09-23 | $36.88 | $71.26 | 402,100 | — | — |
| 2022-09-22 | $38.46 | $74.32 | 326,400 | — | — |
| 2022-09-21 | $38.69 | $74.76 | 358,100 | — | — |
| 2022-09-20 | $40.42 | $78.10 | 371,700 | — | — |
| 2022-09-19 | $41.33 | $79.86 | 492,300 | — | — |
| 2022-09-16 | $38.44 | $74.28 | 3,396,800 | — | — |
| 2022-09-15 | $39.41 | $76.15 | 1,280,200 | — | — |
| 2022-09-14 | $41.37 | $79.94 | 1,811,200 | — | — |
| 2022-09-13 | $39.31 | $75.96 | 1,144,100 | — | — |
| 2022-09-12 | $42.32 | $81.78 | 980,000 | — | — |
| 2022-09-09 | $40.04 | $77.37 | 538,600 | — | — |
| 2022-09-08 | $38.77 | $74.92 | 499,300 | — | — |
| 2022-09-07 | $39.99 | $76.98 | 266,500 | — | — |
| 2022-09-06 | $38.89 | $74.87 | 287,200 | — | — |
| 2022-09-02 | $39.14 | $75.35 | 252,600 | — | — |
| 2022-09-01 | $39.76 | $76.54 | 294,600 | — | — |
| 2022-08-31 | $40.49 | $77.95 | 226,000 | — | — |
| 2022-08-30 | $41.17 | $79.25 | 197,200 | — | — |
| 2022-08-29 | $42.24 | $81.31 | 206,400 | — | — |
| 2022-08-26 | $42.45 | $81.72 | 242,700 | — | — |
| 2022-08-25 | $43.89 | $84.49 | 233,300 | — | — |
| 2022-08-24 | $42.18 | $81.20 | 207,300 | — | — |
| 2022-08-23 | $41.49 | $79.87 | 293,600 | — | — |
| 2022-08-22 | $41.28 | $79.47 | 262,400 | — | — |
| 2022-08-19 | $42.44 | $81.70 | 326,400 | — | — |
| 2022-08-18 | $43.79 | $84.30 | 277,500 | — | — |
| 2022-08-17 | $43.08 | $82.93 | 381,000 | — | — |
| 2022-08-16 | $43.97 | $84.65 | 269,800 | — | — |
| 2022-08-15 | $43.36 | $83.47 | 282,200 | — | — |
| 2022-08-12 | $43.22 | $83.20 | 321,000 | — | — |
| 2022-08-11 | $41.70 | $80.28 | 355,000 | — | — |
| 2022-08-10 | $40.61 | $78.18 | 365,800 | — | — |
| 2022-08-09 | $40.07 | $77.14 | 555,300 | — | — |
| 2022-08-08 | $39.07 | $75.21 | 502,800 | — | — |
| 2022-08-05 | $37.78 | $72.73 | 341,500 | — | — |
| 2022-08-04 | $37.23 | $71.67 | 318,500 | — | — |
| 2022-08-03 | $37.21 | $71.63 | 335,200 | — | — |
| 2022-08-02 | $37.30 | $71.80 | 286,300 | — | — |
| 2022-08-01 | $36.96 | $71.15 | 370,500 | — | — |
| 2022-07-29 | $37.23 | $71.67 | 393,300 | — | — |
| 2022-07-28 | $37.11 | $71.44 | 371,500 | — | — |
| 2022-07-27 | $36.66 | $70.57 | 287,600 | — | — |
| 2022-07-26 | $35.55 | $68.44 | 249,300 | — | — |
| 2022-07-25 | $35.59 | $68.51 | 269,900 | — | — |
| 2022-07-22 | $34.50 | $66.41 | 271,600 | — | — |
| 2022-07-21 | $34.53 | $66.47 | 420,200 | — | — |
| 2022-07-20 | $34.05 | $65.55 | 247,500 | — | — |
| 2022-07-19 | $33.16 | $63.84 | 318,700 | — | — |
| 2022-07-18 | $31.91 | $61.43 | 218,800 | — | — |
| 2022-07-15 | $31.68 | $60.99 | 236,100 | — | — |
| 2022-07-14 | $31.47 | $60.58 | 231,100 | — | — |
| 2022-07-13 | $32.61 | $62.78 | 271,300 | — | — |
| 2022-07-12 | $32.34 | $62.26 | 235,400 | — | — |
| 2022-07-11 | $31.74 | $61.10 | 199,200 | — | — |
| 2022-07-08 | $32.28 | $62.14 | 350,900 | — | — |
| 2022-07-07 | $32.51 | $62.58 | 406,900 | — | — |
| 2022-07-06 | $31.85 | $61.31 | 396,000 | — | — |
| 2022-07-05 | $32.85 | $63.24 | 549,600 | — | — |
| 2022-07-01 | $34.24 | $65.91 | 436,300 | — | — |
| 2022-06-30 | $35.39 | $68.13 | 451,600 | — | — |
| 2022-06-29 | $35.93 | $69.17 | 421,500 | — | — |
| 2022-06-28 | $35.44 | $68.22 | 405,000 | — | — |
| 2022-06-27 | $36.53 | $70.32 | 343,100 | — | — |
| 2022-06-24 | $36.72 | $70.69 | 539,600 | — | — |
| 2022-06-23 | $35.53 | $68.40 | 426,500 | — | — |
| 2022-06-22 | $36.57 | $70.40 | 455,400 | — | — |
| 2022-06-21 | $36.60 | $70.46 | 693,200 | — | — |
| 2022-06-17 | $35.59 | $68.51 | 4,213,100 | — | — |
| 2022-06-16 | $32.61 | $62.78 | 1,103,100 | — | — |
| 2022-06-15 | $36.75 | $70.75 | 765,200 | — | — |
| 2022-06-14 | $36.45 | $70.17 | 752,800 | — | — |
| 2022-06-13 | $36.41 | $70.09 | 1,122,800 | — | — |
| 2022-06-10 | $41.59 | $80.06 | 338,000 | — | — |
| 2022-06-09 | $41.62 | $80.12 | 238,300 | — | — |
| 2022-06-08 | $42.72 | $81.95 | 191,800 | — | — |
| 2022-06-07 | $44.60 | $85.56 | 212,700 | — | — |
| 2022-06-06 | $44.49 | $85.35 | 190,400 | — | — |
| 2022-06-03 | $44.42 | $85.21 | 165,300 | — | — |
| 2022-06-02 | $45.38 | $87.05 | 190,200 | — | — |
| 2022-06-01 | $43.74 | $83.91 | 276,300 | — | — |
| 2022-05-31 | $44.93 | $86.19 | 239,800 | — | — |
| 2022-05-27 | $45.49 | $87.26 | 157,500 | — | — |
| 2022-05-26 | $45.12 | $86.55 | 210,200 | — | — |
| 2022-05-25 | $44.62 | $85.59 | 196,900 | — | — |
| 2022-05-24 | $44.13 | $84.65 | 274,300 | — | — |
| 2022-05-23 | $44.27 | $84.92 | 267,400 | — | — |
| 2022-05-20 | $43.34 | $83.14 | 280,000 | — | — |
| 2022-05-19 | $44.21 | $84.81 | 305,000 | — | — |
| 2022-05-18 | $45.27 | $86.84 | 411,200 | — | — |
| 2022-05-17 | $45.99 | $88.22 | 388,600 | — | — |
| 2022-05-16 | $44.28 | $84.94 | 316,900 | — | — |
| 2022-05-13 | $43.20 | $82.87 | 326,300 | — | — |
| 2022-05-12 | $41.23 | $79.09 | 380,100 | — | — |
| 2022-05-11 | $42.45 | $81.43 | 383,600 | — | — |
| 2022-05-10 | $43.20 | $82.87 | 542,700 | — | — |
| 2022-05-09 | $45.68 | $87.63 | 681,400 | — | — |
| 2022-05-06 | $48.11 | $92.29 | 621,200 | — | — |
| 2022-05-05 | $58.86 | $112.91 | 229,500 | — | — |
| 2022-05-04 | $60.54 | $116.13 | 182,900 | — | — |
| 2022-05-03 | $59.10 | $113.37 | 203,200 | — | — |
| 2022-05-02 | $58.41 | $112.05 | 281,700 | — | — |
| 2022-04-29 | $59.13 | $113.43 | 211,800 | — | — |
| 2022-04-28 | $61.49 | $117.96 | 248,700 | — | — |
| 2022-04-27 | $59.35 | $113.85 | 318,900 | — | — |
| 2022-04-26 | $59.42 | $113.99 | 197,000 | — | — |
| 2022-04-25 | $60.91 | $116.84 | 303,100 | — | — |
| 2022-04-22 | $63.19 | $121.22 | 270,100 | — | — |
| 2022-04-21 | $63.74 | $122.27 | 256,600 | — | — |
| 2022-04-20 | $65.66 | $125.96 | 264,800 | — | — |
| 2022-04-19 | $66.58 | $127.72 | 298,000 | — | — |
| 2022-04-18 | $65.23 | $125.13 | 203,600 | — | — |
| 2022-04-14 | $65.54 | $125.73 | 247,000 | — | — |
| 2022-04-13 | $65.97 | $126.55 | 268,000 | — | — |
| 2022-04-12 | $64.70 | $124.11 | 301,600 | — | — |
| 2022-04-11 | $62.46 | $119.82 | 228,100 | — | — |
| 2022-04-08 | $61.44 | $117.86 | 315,100 | — | — |
| 2022-04-07 | $62.28 | $119.47 | 365,300 | — | — |
| 2022-04-06 | $62.52 | $119.93 | 368,300 | — | — |
| 2022-04-05 | $62.65 | $120.18 | 421,400 | — | — |
| 2022-04-04 | $64.46 | $123.65 | 178,600 | — | — |
| 2022-04-01 | $63.79 | $122.37 | 332,500 | — | — |
| 2022-03-31 | $62.79 | $120.45 | 301,800 | — | — |
| 2022-03-30 | $63.37 | $121.56 | 408,900 | — | — |
| 2022-03-29 | $62.77 | $120.41 | 316,300 | — | — |
| 2022-03-28 | $63.12 | $121.08 | 232,800 | — | — |
| 2022-03-25 | $64.69 | $124.10 | 262,200 | — | — |
| 2022-03-24 | $63.37 | $121.56 | 239,400 | — | — |
| 2022-03-23 | $61.38 | $117.75 | 201,300 | — | — |
| 2022-03-22 | $60.37 | $115.81 | 212,300 | — | — |
| 2022-03-21 | $60.83 | $116.69 | 354,000 | — | — |
| 2022-03-18 | $60.18 | $115.44 | 1,381,900 | — | — |
| 2022-03-17 | $60.98 | $116.98 | 289,700 | — | — |
| 2022-03-16 | $60.83 | $116.69 | 356,300 | — | — |
| 2022-03-15 | $61.51 | $117.99 | 227,300 | — | — |
| 2022-03-14 | $60.64 | $116.33 | 253,700 | — | — |
| 2022-03-11 | $61.26 | $117.52 | 226,500 | — | — |
| 2022-03-10 | $60.68 | $116.40 | 325,500 | — | — |
| 2022-03-09 | $59.42 | $113.99 | 280,800 | — | — |
| 2022-03-08 | $59.99 | $114.79 | 593,300 | — | — |
| 2022-03-07 | $61.34 | $117.37 | 436,500 | — | — |
| 2022-03-04 | $60.65 | $116.05 | 301,200 | — | — |
| 2022-03-03 | $60.44 | $115.65 | 492,800 | — | — |
| 2022-03-02 | $59.07 | $113.03 | 242,000 | — | — |
| 2022-03-01 | $56.37 | $107.86 | 344,300 | — | — |
| 2022-02-28 | $58.62 | $112.17 | 457,700 | — | — |
| 2022-02-25 | $58.28 | $111.52 | 361,200 | — | — |
| 2022-02-24 | $56.48 | $108.08 | 534,300 | — | — |
| 2022-02-23 | $53.67 | $102.70 | 288,500 | — | — |
| 2022-02-22 | $54.80 | $104.86 | 270,700 | — | — |
| 2022-02-18 | $54.90 | $105.05 | 244,400 | — | — |
| 2022-02-17 | $55.56 | $106.31 | 261,300 | — | — |
| 2022-02-16 | $55.96 | $107.08 | 492,600 | — | — |
| 2022-02-15 | $54.53 | $104.34 | 254,100 | — | — |
| 2022-02-14 | $53.20 | $101.80 | 356,700 | — | — |
| 2022-02-11 | $52.80 | $101.03 | 418,800 | — | — |
| 2022-02-10 | $51.13 | $97.84 | 624,400 | — | — |
| 2022-02-09 | $52.99 | $101.40 | 770,700 | — | — |
| 2022-02-08 | $56.83 | $108.74 | 396,800 | — | — |
| 2022-02-07 | $55.39 | $105.99 | 503,100 | — | — |
| 2022-02-04 | $55.04 | $105.32 | 310,100 | — | — |
| 2022-02-03 | $55.13 | $105.49 | 449,200 | — | — |
| 2022-02-02 | $55.49 | $106.18 | 594,800 | — | — |
| 2022-02-01 | $54.44 | $104.17 | 515,300 | — | — |
| 2022-01-31 | $53.40 | $102.18 | 8,182,400 | — | — |
| 2022-01-28 | $54.62 | $104.52 | 850,900 | — | — |
| 2022-01-27 | $54.30 | $103.90 | 1,611,000 | — | — |
| 2022-01-26 | $51.39 | $98.34 | 258,300 | — | — |
| 2022-01-25 | $52.43 | $100.33 | 369,600 | — | — |
| 2022-01-24 | $52.70 | $100.84 | 417,600 | — | — |
| 2022-01-21 | $51.88 | $99.27 | 322,200 | — | — |
| 2022-01-20 | $52.86 | $101.15 | 296,300 | — | — |
| 2022-01-19 | $53.82 | $102.99 | 320,400 | — | — |
| 2022-01-18 | $55.42 | $106.05 | 293,200 | — | — |
| 2022-01-14 | $54.61 | $104.50 | 169,800 | — | — |
| 2022-01-13 | $53.62 | $102.60 | 128,400 | — | — |
| 2022-01-12 | $53.68 | $102.72 | 227,100 | — | — |
| 2022-01-11 | $53.84 | $103.02 | 181,200 | — | — |
| 2022-01-10 | $53.90 | $103.14 | 267,000 | — | — |
| 2022-01-07 | $54.96 | $105.17 | 339,500 | — | — |
| 2022-01-06 | $54.51 | $104.31 | 368,800 | — | — |
| 2022-01-05 | $51.78 | $99.08 | 295,000 | — | — |
| 2022-01-04 | $53.60 | $102.56 | 271,200 | — | — |
| 2022-01-03 | $52.46 | $100.38 | 332,100 | — | — |