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
- 2012-11-02 to 2026-09-09
- 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 | $45.25 | $104.25 | 56,900 | — | — |
| 2022-12-29 | $46.97 | $108.21 | 49,500 | — | — |
| 2022-12-28 | $46.73 | $107.66 | 32,400 | — | — |
| 2022-12-27 | $47.20 | $108.74 | 58,200 | — | — |
| 2022-12-23 | $46.47 | $107.06 | 38,500 | — | — |
| 2022-12-22 | $45.52 | $104.87 | 66,800 | — | — |
| 2022-12-21 | $46.30 | $106.67 | 65,100 | — | — |
| 2022-12-20 | $44.49 | $102.50 | 59,000 | — | — |
| 2022-12-19 | $44.16 | $101.74 | 108,500 | — | — |
| 2022-12-16 | $45.75 | $105.40 | 247,900 | — | — |
| 2022-12-15 | $43.89 | $101.12 | 86,300 | — | — |
| 2022-12-14 | $43.75 | $100.79 | 75,500 | — | — |
| 2022-12-13 | $45.03 | $103.74 | 177,200 | — | — |
| 2022-12-12 | $45.82 | $105.56 | 62,700 | — | — |
| 2022-12-09 | $44.78 | $103.17 | 48,000 | — | — |
| 2022-12-08 | $45.46 | $104.73 | 59,300 | — | — |
| 2022-12-07 | $46.02 | $106.02 | 70,900 | — | — |
| 2022-12-06 | $47.07 | $108.44 | 78,500 | — | — |
| 2022-12-05 | $48.43 | $111.58 | 80,500 | — | — |
| 2022-12-02 | $50.09 | $115.40 | 67,600 | — | — |
| 2022-12-01 | $50.19 | $115.63 | 83,900 | — | — |
| 2022-11-30 | $51.20 | $117.96 | 158,400 | — | — |
| 2022-11-29 | $51.47 | $118.58 | 59,800 | — | — |
| 2022-11-28 | $52.44 | $120.82 | 51,100 | — | — |
| 2022-11-25 | $52.36 | $120.63 | 26,100 | — | — |
| 2022-11-23 | $53.60 | $123.49 | 61,200 | — | — |
| 2022-11-22 | $54.96 | $126.62 | 53,700 | — | — |
| 2022-11-21 | $54.17 | $124.80 | 41,700 | — | — |
| 2022-11-18 | $54.81 | $126.28 | 35,600 | — | — |
| 2022-11-17 | $55.82 | $128.60 | 35,900 | — | — |
| 2022-11-16 | $56.10 | $129.25 | 33,900 | — | — |
| 2022-11-15 | $54.81 | $126.28 | 38,800 | — | — |
| 2022-11-14 | $55.04 | $126.81 | 36,000 | — | — |
| 2022-11-11 | $56.22 | $129.52 | 59,800 | — | — |
| 2022-11-10 | $56.16 | $129.39 | 103,300 | — | — |
| 2022-11-09 | $53.79 | $123.93 | 83,900 | — | — |
| 2022-11-08 | $54.45 | $125.45 | 118,600 | — | — |
| 2022-11-07 | $55.04 | $126.81 | 107,800 | — | — |
| 2022-11-04 | $54.66 | $125.93 | 80,000 | — | — |
| 2022-11-03 | $54.96 | $126.62 | 77,500 | — | — |
| 2022-11-02 | $54.55 | $123.40 | 122,700 | — | — |
| 2022-11-01 | $56.26 | $127.26 | 176,700 | — | — |
| 2022-10-31 | $54.83 | $124.03 | 78,500 | — | — |
| 2022-10-28 | $54.49 | $123.26 | 66,900 | — | — |
| 2022-10-27 | $53.64 | $121.34 | 60,900 | — | — |
| 2022-10-26 | $53.80 | $121.70 | 66,500 | — | — |
| 2022-10-25 | $53.94 | $122.02 | 101,500 | — | — |
| 2022-10-24 | $51.96 | $117.54 | 72,500 | — | — |
| 2022-10-21 | $52.89 | $119.64 | 89,800 | — | — |
| 2022-10-20 | $52.60 | $118.98 | 140,200 | — | — |
| 2022-10-19 | $55.07 | $124.57 | 54,700 | — | — |
| 2022-10-18 | $56.27 | $127.29 | 212,100 | — | — |
| 2022-10-17 | $52.09 | $117.83 | 25,000 | — | — |
| 2022-10-14 | $51.71 | $116.97 | 16,000 | — | — |
| 2022-10-13 | $52.18 | $118.03 | 33,100 | — | — |
| 2022-10-12 | $51.17 | $115.75 | 53,300 | — | — |
| 2022-10-11 | $51.77 | $117.11 | 49,100 | — | — |
| 2022-10-10 | $51.71 | $116.97 | 35,700 | — | — |
| 2022-10-07 | $52.84 | $119.53 | 49,500 | — | — |
| 2022-10-06 | $51.76 | $117.08 | 43,500 | — | — |
| 2022-10-05 | $51.93 | $117.47 | 47,200 | — | — |
| 2022-10-04 | $52.03 | $117.70 | 73,800 | — | — |
| 2022-10-03 | $52.46 | $118.67 | 51,800 | — | — |
| 2022-09-30 | $50.94 | $115.23 | 117,400 | — | — |
| 2022-09-29 | $51.51 | $116.52 | 63,700 | — | — |
| 2022-09-28 | $51.62 | $116.77 | 54,100 | — | — |
| 2022-09-27 | $49.21 | $111.32 | 99,400 | — | — |
| 2022-09-26 | $48.98 | $110.80 | 62,100 | — | — |
| 2022-09-23 | $50.12 | $113.37 | 128,000 | — | — |
| 2022-09-22 | $52.43 | $118.60 | 51,100 | — | — |
| 2022-09-21 | $53.67 | $121.41 | 47,100 | — | — |
| 2022-09-20 | $54.23 | $122.67 | 42,400 | — | — |
| 2022-09-19 | $55.14 | $124.73 | 186,500 | — | — |
| 2022-09-16 | $56.01 | $126.70 | 2,216,000 | — | — |
| 2022-09-15 | $58.77 | $132.94 | 200,600 | — | — |
| 2022-09-14 | $60.69 | $137.28 | 231,200 | — | — |
| 2022-09-13 | $59.60 | $134.82 | 151,700 | — | — |
| 2022-09-12 | $60.78 | $137.49 | 231,500 | — | — |
| 2022-09-09 | $60.95 | $137.87 | 330,600 | — | — |
| 2022-09-08 | $60.87 | $137.69 | 140,100 | — | — |
| 2022-09-07 | $61.13 | $138.28 | 55,500 | — | — |
| 2022-09-06 | $60.67 | $137.24 | 79,400 | — | — |
| 2022-09-02 | $61.78 | $139.75 | 107,900 | — | — |
| 2022-09-01 | $61.61 | $139.37 | 73,200 | — | — |
| 2022-08-31 | $62.01 | $140.27 | 201,300 | — | — |
| 2022-08-30 | $60.84 | $137.62 | 69,900 | — | — |
| 2022-08-29 | $62.11 | $140.50 | 88,400 | — | — |
| 2022-08-26 | $62.31 | $140.95 | 63,000 | — | — |
| 2022-08-25 | $62.82 | $142.10 | 115,200 | — | — |
| 2022-08-24 | $59.39 | $134.34 | 79,400 | — | — |
| 2022-08-23 | $60.09 | $135.93 | 90,700 | — | — |
| 2022-08-22 | $57.72 | $130.57 | 114,100 | — | — |
| 2022-08-19 | $56.36 | $127.49 | 126,000 | — | — |
| 2022-08-18 | $59.79 | $135.25 | 99,400 | — | — |
| 2022-08-17 | $58.78 | $132.96 | 89,700 | — | — |
| 2022-08-16 | $58.04 | $131.29 | 56,800 | — | — |
| 2022-08-15 | $56.58 | $127.99 | 62,300 | — | — |
| 2022-08-12 | $55.74 | $126.09 | 66,100 | — | — |
| 2022-08-11 | $55.06 | $124.55 | 53,300 | — | — |
| 2022-08-10 | $53.92 | $121.97 | 80,800 | — | — |
| 2022-08-09 | $53.26 | $120.48 | 64,400 | — | — |
| 2022-08-08 | $50.88 | $115.09 | 47,700 | — | — |
| 2022-08-05 | $50.27 | $113.71 | 26,400 | — | — |
| 2022-08-04 | $50.61 | $114.48 | 83,000 | — | — |
| 2022-08-03 | $54.10 | $122.38 | 51,400 | — | — |
| 2022-08-02 | $55.90 | $124.22 | 64,000 | — | — |
| 2022-08-01 | $56.20 | $124.89 | 61,700 | — | — |
| 2022-07-29 | $55.14 | $122.53 | 44,200 | — | — |
| 2022-07-28 | $53.09 | $117.98 | 27,600 | — | — |
| 2022-07-27 | $52.67 | $117.04 | 21,500 | — | — |
| 2022-07-26 | $50.72 | $112.71 | 37,300 | — | — |
| 2022-07-25 | $48.55 | $107.89 | 31,000 | — | — |
| 2022-07-22 | $47.20 | $104.89 | 63,700 | — | — |
| 2022-07-21 | $49.71 | $110.47 | 20,700 | — | — |
| 2022-07-20 | $50.02 | $111.15 | 18,900 | — | — |
| 2022-07-19 | $49.56 | $110.13 | 22,000 | — | — |
| 2022-07-18 | $49.25 | $109.44 | 48,400 | — | — |
| 2022-07-15 | $49.39 | $109.75 | 52,400 | — | — |
| 2022-07-14 | $48.49 | $107.75 | 18,800 | — | — |
| 2022-07-13 | $47.43 | $105.40 | 28,900 | — | — |
| 2022-07-12 | $47.44 | $105.42 | 44,300 | — | — |
| 2022-07-11 | $49.21 | $109.35 | 22,700 | — | — |
| 2022-07-08 | $49.13 | $109.18 | 33,500 | — | — |
| 2022-07-07 | $48.54 | $107.87 | 71,900 | — | — |
| 2022-07-06 | $47.23 | $104.95 | 46,500 | — | — |
| 2022-07-05 | $48.67 | $108.15 | 24,800 | — | — |
| 2022-07-01 | $50.23 | $111.62 | 22,600 | — | — |
| 2022-06-30 | $48.70 | $108.22 | 33,600 | — | — |
| 2022-06-29 | $49.73 | $110.51 | 33,400 | — | — |
| 2022-06-28 | $50.72 | $112.71 | 23,300 | — | — |
| 2022-06-27 | $49.76 | $110.58 | 55,300 | — | — |
| 2022-06-24 | $49.22 | $109.38 | 36,300 | — | — |
| 2022-06-23 | $46.74 | $103.87 | 59,700 | — | — |
| 2022-06-22 | $46.07 | $102.38 | 40,200 | — | — |
| 2022-06-21 | $46.78 | $103.95 | 37,900 | — | — |
| 2022-06-17 | $43.50 | $96.67 | 87,200 | — | — |
| 2022-06-16 | $45.20 | $100.44 | 118,100 | — | — |
| 2022-06-15 | $48.29 | $107.31 | 46,400 | — | — |
| 2022-06-14 | $49.99 | $111.09 | 39,800 | — | — |
| 2022-06-13 | $50.58 | $112.40 | 54,400 | — | — |
| 2022-06-10 | $53.58 | $119.07 | 64,000 | — | — |
| 2022-06-09 | $54.01 | $120.02 | 42,300 | — | — |
| 2022-06-08 | $53.67 | $119.27 | 46,300 | — | — |
| 2022-06-07 | $55.33 | $122.95 | 65,600 | — | — |
| 2022-06-06 | $55.07 | $122.38 | 25,900 | — | — |
| 2022-06-03 | $53.72 | $119.38 | 46,800 | — | — |
| 2022-06-02 | $55.24 | $122.75 | 37,200 | — | — |
| 2022-06-01 | $52.99 | $117.75 | 87,300 | — | — |
| 2022-05-31 | $53.62 | $119.15 | 287,400 | — | — |
| 2022-05-27 | $56.77 | $126.15 | 67,300 | — | — |
| 2022-05-26 | $56.00 | $124.44 | 57,300 | — | — |
| 2022-05-25 | $57.66 | $128.13 | 68,800 | — | — |
| 2022-05-24 | $55.51 | $123.35 | 59,500 | — | — |
| 2022-05-23 | $53.93 | $119.84 | 63,500 | — | — |
| 2022-05-20 | $52.94 | $117.64 | 38,100 | — | — |
| 2022-05-19 | $52.87 | $117.49 | 68,600 | — | — |
| 2022-05-18 | $51.95 | $115.44 | 54,800 | — | — |
| 2022-05-17 | $51.72 | $114.93 | 48,200 | — | — |
| 2022-05-16 | $50.33 | $111.84 | 23,900 | — | — |
| 2022-05-13 | $50.43 | $112.07 | 55,500 | — | — |
| 2022-05-12 | $48.41 | $107.58 | 42,100 | — | — |
| 2022-05-11 | $47.51 | $105.58 | 43,700 | — | — |
| 2022-05-10 | $47.96 | $106.58 | 29,600 | — | — |
| 2022-05-09 | $47.76 | $106.13 | 67,800 | — | — |
| 2022-05-06 | $50.12 | $111.38 | 38,700 | — | — |
| 2022-05-05 | $50.32 | $111.82 | 53,600 | — | — |
| 2022-05-04 | $50.46 | $112.13 | 45,900 | — | — |
| 2022-05-03 | $52.09 | $113.58 | 65,000 | — | — |
| 2022-05-02 | $51.03 | $111.27 | 70,400 | — | — |
| 2022-04-29 | $49.99 | $109.00 | 52,000 | — | — |
| 2022-04-28 | $51.00 | $111.20 | 46,700 | — | — |
| 2022-04-27 | $49.55 | $108.04 | 165,800 | — | — |
| 2022-04-26 | $50.29 | $109.65 | 171,100 | — | — |
| 2022-04-25 | $52.26 | $113.95 | 209,900 | — | — |
| 2022-04-22 | $53.37 | $116.37 | 138,600 | — | — |
| 2022-04-21 | $53.27 | $116.15 | 99,700 | — | — |
| 2022-04-20 | $52.32 | $114.08 | 72,100 | — | — |
| 2022-04-19 | $49.80 | $108.58 | 49,200 | — | — |
| 2022-04-18 | $48.55 | $105.86 | 49,900 | — | — |
| 2022-04-14 | $49.07 | $106.99 | 41,100 | — | — |
| 2022-04-13 | $48.81 | $106.43 | 175,800 | — | — |
| 2022-04-12 | $49.42 | $107.76 | 52,700 | — | — |
| 2022-04-11 | $48.25 | $105.20 | 91,700 | — | — |
| 2022-04-08 | $47.52 | $103.61 | 27,800 | — | — |
| 2022-04-07 | $48.12 | $104.92 | 60,900 | — | — |
| 2022-04-06 | $47.16 | $102.83 | 117,500 | — | — |
| 2022-04-05 | $46.85 | $102.15 | 74,200 | — | — |
| 2022-04-04 | $45.54 | $99.30 | 119,800 | — | — |
| 2022-04-01 | $44.39 | $96.79 | 38,300 | — | — |
| 2022-03-31 | $43.99 | $95.92 | 36,000 | — | — |
| 2022-03-30 | $43.43 | $94.69 | 29,400 | — | — |
| 2022-03-29 | $43.62 | $95.11 | 33,000 | — | — |
| 2022-03-28 | $43.63 | $95.13 | 43,800 | — | — |
| 2022-03-25 | $42.89 | $93.52 | 41,000 | — | — |
| 2022-03-24 | $41.46 | $90.40 | 40,900 | — | — |
| 2022-03-23 | $41.54 | $90.57 | 16,000 | — | — |
| 2022-03-22 | $41.05 | $89.51 | 37,300 | — | — |
| 2022-03-21 | $41.56 | $90.62 | 61,300 | — | — |
| 2022-03-18 | $40.72 | $88.79 | 86,200 | — | — |
| 2022-03-17 | $40.52 | $88.35 | 66,500 | — | — |
| 2022-03-16 | $39.53 | $86.19 | 45,500 | — | — |
| 2022-03-15 | $39.81 | $86.80 | 51,500 | — | — |
| 2022-03-14 | $40.16 | $87.56 | 52,100 | — | — |
| 2022-03-11 | $41.36 | $90.18 | 76,500 | — | — |
| 2022-03-10 | $41.37 | $90.20 | 45,400 | — | — |
| 2022-03-09 | $40.54 | $88.39 | 84,800 | — | — |
| 2022-03-08 | $40.90 | $89.18 | 90,100 | — | — |
| 2022-03-07 | $40.85 | $89.07 | 40,100 | — | — |
| 2022-03-04 | $40.67 | $88.68 | 36,800 | — | — |
| 2022-03-03 | $41.10 | $89.61 | 53,000 | — | — |
| 2022-03-02 | $41.46 | $90.40 | 47,600 | — | — |
| 2022-03-01 | $40.95 | $89.29 | 79,600 | — | — |
| 2022-02-28 | $42.40 | $92.45 | 274,200 | — | — |
| 2022-02-25 | $41.28 | $90.01 | 84,500 | — | — |
| 2022-02-24 | $41.88 | $91.32 | 100,400 | — | — |
| 2022-02-23 | $42.45 | $92.56 | 38,000 | — | — |
| 2022-02-22 | $42.76 | $93.23 | 73,600 | — | — |
| 2022-02-18 | $43.98 | $95.89 | 36,300 | — | — |
| 2022-02-17 | $43.86 | $95.63 | 32,100 | — | — |
| 2022-02-16 | $44.57 | $97.18 | 88,000 | — | — |
| 2022-02-15 | $43.10 | $93.98 | 71,200 | — | — |
| 2022-02-14 | $42.82 | $93.36 | 63,900 | — | — |
| 2022-02-11 | $43.17 | $94.13 | 63,700 | — | — |
| 2022-02-10 | $43.17 | $94.13 | 55,300 | — | — |
| 2022-02-09 | $43.89 | $95.70 | 42,700 | — | — |
| 2022-02-08 | $43.81 | $95.52 | 72,800 | — | — |
| 2022-02-07 | $43.04 | $93.84 | 46,400 | — | — |
| 2022-02-04 | $43.45 | $94.74 | 32,700 | — | — |
| 2022-02-03 | $43.44 | $94.72 | 42,000 | — | — |
| 2022-02-02 | $43.37 | $94.56 | 47,100 | — | — |
| 2022-02-01 | $44.07 | $96.09 | 41,000 | — | — |
| 2022-01-31 | $44.80 | $97.68 | 88,100 | — | — |
| 2022-01-28 | $44.69 | $95.32 | 64,500 | — | — |
| 2022-01-27 | $43.81 | $93.44 | 33,000 | — | — |
| 2022-01-26 | $44.09 | $94.04 | 31,500 | — | — |
| 2022-01-25 | $44.52 | $94.95 | 63,900 | — | — |
| 2022-01-24 | $43.45 | $92.67 | 87,800 | — | — |
| 2022-01-21 | $42.77 | $91.22 | 40,000 | — | — |
| 2022-01-20 | $43.08 | $91.88 | 29,900 | — | — |
| 2022-01-19 | $42.86 | $91.41 | 62,900 | — | — |
| 2022-01-18 | $42.38 | $90.39 | 52,800 | — | — |
| 2022-01-14 | $41.81 | $89.17 | 68,700 | — | — |
| 2022-01-13 | $41.04 | $87.53 | 181,000 | — | — |
| 2022-01-12 | $42.50 | $90.65 | 43,300 | — | — |
| 2022-01-11 | $43.24 | $92.22 | 31,600 | — | — |
| 2022-01-10 | $42.54 | $90.73 | 28,800 | — | — |
| 2022-01-07 | $42.54 | $90.73 | 26,100 | — | — |
| 2022-01-06 | $42.43 | $90.50 | 33,800 | — | — |
| 2022-01-05 | $42.65 | $90.97 | 27,900 | — | — |
| 2022-01-04 | $43.03 | $91.78 | 49,100 | — | — |
| 2022-01-03 | $43.65 | $93.10 | 31,500 | — | — |