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
- 1999-07-09 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 | $47.94 | $47.94 | 200,600 | — | — |
| 2022-12-29 | $47.63 | $47.63 | 134,400 | — | — |
| 2022-12-28 | $46.59 | $46.59 | 136,600 | — | — |
| 2022-12-27 | $47.17 | $47.17 | 129,300 | — | — |
| 2022-12-23 | $47.17 | $47.17 | 157,600 | — | — |
| 2022-12-22 | $47.15 | $47.15 | 141,700 | — | — |
| 2022-12-21 | $47.48 | $47.48 | 181,300 | — | — |
| 2022-12-20 | $46.41 | $46.41 | 170,300 | — | — |
| 2022-12-19 | $46.99 | $46.99 | 392,100 | — | — |
| 2022-12-16 | $46.88 | $46.88 | 838,000 | — | — |
| 2022-12-15 | $48.60 | $48.60 | 215,700 | — | — |
| 2022-12-14 | $47.66 | $47.66 | 173,700 | — | — |
| 2022-12-13 | $48.81 | $48.81 | 299,100 | — | — |
| 2022-12-12 | $49.15 | $49.15 | 145,200 | — | — |
| 2022-12-09 | $49.26 | $49.26 | 140,000 | — | — |
| 2022-12-08 | $49.49 | $49.49 | 107,400 | — | — |
| 2022-12-07 | $49.93 | $49.93 | 91,600 | — | — |
| 2022-12-06 | $50.38 | $50.38 | 200,300 | — | — |
| 2022-12-05 | $50.49 | $50.49 | 181,400 | — | — |
| 2022-12-02 | $50.38 | $50.38 | 142,000 | — | — |
| 2022-12-01 | $50.93 | $50.93 | 217,400 | — | — |
| 2022-11-30 | $50.40 | $50.40 | 282,900 | — | — |
| 2022-11-29 | $49.81 | $49.81 | 109,200 | — | — |
| 2022-11-28 | $49.07 | $49.07 | 97,800 | — | — |
| 2022-11-25 | $49.66 | $49.66 | 64,700 | — | — |
| 2022-11-23 | $48.99 | $48.99 | 104,900 | — | — |
| 2022-11-22 | $48.79 | $48.79 | 132,100 | — | — |
| 2022-11-21 | $49.88 | $49.88 | 151,600 | — | — |
| 2022-11-18 | $49.47 | $49.47 | 248,900 | — | — |
| 2022-11-17 | $49.31 | $49.31 | 152,200 | — | — |
| 2022-11-16 | $49.05 | $49.05 | 139,500 | — | — |
| 2022-11-15 | $49.64 | $49.64 | 159,100 | — | — |
| 2022-11-14 | $48.73 | $48.73 | 168,300 | — | — |
| 2022-11-11 | $49.82 | $49.82 | 176,700 | — | — |
| 2022-11-10 | $49.24 | $49.24 | 185,500 | — | — |
| 2022-11-09 | $47.29 | $47.29 | 127,100 | — | — |
| 2022-11-08 | $47.83 | $47.83 | 176,900 | — | — |
| 2022-11-07 | $48.10 | $48.10 | 265,800 | — | — |
| 2022-11-04 | $45.57 | $45.57 | 352,800 | — | — |
| 2022-11-03 | $46.06 | $46.06 | 724,100 | — | — |
| 2022-11-02 | $49.25 | $49.25 | 280,400 | — | — |
| 2022-11-01 | $50.98 | $50.98 | 239,900 | — | — |
| 2022-10-31 | $50.92 | $50.92 | 177,700 | — | — |
| 2022-10-28 | $50.81 | $50.81 | 239,500 | — | — |
| 2022-10-27 | $49.78 | $49.78 | 176,700 | — | — |
| 2022-10-26 | $48.52 | $48.52 | 232,800 | — | — |
| 2022-10-25 | $48.70 | $48.70 | 192,600 | — | — |
| 2022-10-24 | $47.05 | $47.05 | 184,600 | — | — |
| 2022-10-21 | $46.03 | $46.03 | 210,800 | — | — |
| 2022-10-20 | $45.06 | $45.06 | 292,900 | — | — |
| 2022-10-19 | $46.19 | $46.19 | 387,000 | — | — |
| 2022-10-18 | $46.40 | $46.40 | 228,700 | — | — |
| 2022-10-17 | $46.58 | $46.58 | 264,300 | — | — |
| 2022-10-14 | $46.97 | $46.97 | 157,900 | — | — |
| 2022-10-13 | $47.77 | $47.77 | 205,000 | — | — |
| 2022-10-12 | $47.21 | $47.21 | 165,200 | — | — |
| 2022-10-11 | $46.75 | $46.75 | 212,600 | — | — |
| 2022-10-10 | $46.17 | $46.17 | 174,200 | — | — |
| 2022-10-07 | $46.04 | $46.04 | 171,500 | — | — |
| 2022-10-06 | $46.22 | $46.22 | 290,700 | — | — |
| 2022-10-05 | $47.55 | $47.55 | 165,100 | — | — |
| 2022-10-04 | $47.71 | $47.71 | 175,600 | — | — |
| 2022-10-03 | $46.87 | $46.87 | 210,800 | — | — |
| 2022-09-30 | $45.48 | $45.48 | 269,300 | — | — |
| 2022-09-29 | $46.36 | $46.36 | 342,400 | — | — |
| 2022-09-28 | $46.71 | $46.71 | 233,200 | — | — |
| 2022-09-27 | $46.96 | $46.96 | 411,900 | — | — |
| 2022-09-26 | $47.23 | $47.23 | 430,200 | — | — |
| 2022-09-23 | $48.77 | $48.77 | 365,300 | — | — |
| 2022-09-22 | $49.18 | $49.18 | 249,200 | — | — |
| 2022-09-21 | $49.58 | $49.58 | 251,900 | — | — |
| 2022-09-20 | $49.40 | $49.40 | 307,100 | — | — |
| 2022-09-19 | $50.07 | $50.07 | 237,700 | — | — |
| 2022-09-16 | $49.93 | $49.93 | 650,000 | — | — |
| 2022-09-15 | $50.66 | $50.66 | 205,600 | — | — |
| 2022-09-14 | $51.04 | $51.04 | 327,500 | — | — |
| 2022-09-13 | $51.56 | $51.56 | 285,600 | — | — |
| 2022-09-12 | $51.94 | $51.94 | 281,300 | — | — |
| 2022-09-09 | $52.45 | $52.45 | 193,300 | — | — |
| 2022-09-08 | $52.16 | $52.16 | 261,800 | — | — |
| 2022-09-07 | $52.50 | $52.50 | 237,200 | — | — |
| 2022-09-06 | $52.87 | $52.87 | 361,100 | — | — |
| 2022-09-02 | $53.47 | $53.47 | 204,300 | — | — |
| 2022-09-01 | $53.93 | $53.93 | 305,500 | — | — |
| 2022-08-31 | $54.68 | $54.68 | 357,700 | — | — |
| 2022-08-30 | $55.29 | $55.29 | 294,300 | — | — |
| 2022-08-29 | $54.81 | $54.81 | 217,400 | — | — |
| 2022-08-26 | $56.21 | $56.21 | 180,400 | — | — |
| 2022-08-25 | $57.12 | $57.12 | 205,400 | — | — |
| 2022-08-24 | $56.30 | $56.30 | 228,900 | — | — |
| 2022-08-23 | $56.51 | $56.51 | 550,600 | — | — |
| 2022-08-22 | $56.19 | $56.19 | 210,200 | — | — |
| 2022-08-19 | $57.20 | $57.20 | 263,500 | — | — |
| 2022-08-18 | $56.45 | $56.45 | 190,800 | — | — |
| 2022-08-17 | $55.56 | $55.56 | 169,800 | — | — |
| 2022-08-16 | $55.99 | $55.99 | 173,300 | — | — |
| 2022-08-15 | $56.37 | $56.37 | 238,900 | — | — |
| 2022-08-12 | $55.77 | $55.77 | 346,500 | — | — |
| 2022-08-11 | $54.55 | $54.55 | 481,200 | — | — |
| 2022-08-10 | $55.17 | $55.17 | 323,700 | — | — |
| 2022-08-09 | $54.83 | $54.83 | 466,900 | — | — |
| 2022-08-08 | $55.28 | $55.28 | 540,300 | — | — |
| 2022-08-05 | $55.98 | $55.98 | 665,500 | — | — |
| 2022-08-04 | $56.33 | $56.33 | 2,336,300 | — | — |
| 2022-08-03 | $69.80 | $69.80 | 307,000 | — | — |
| 2022-08-02 | $68.99 | $68.99 | 324,600 | — | — |
| 2022-08-01 | $71.37 | $71.37 | 388,200 | — | — |
| 2022-07-29 | $72.43 | $72.43 | 376,900 | — | — |
| 2022-07-28 | $70.42 | $70.42 | 400,100 | — | — |
| 2022-07-27 | $70.38 | $70.38 | 453,700 | — | — |
| 2022-07-26 | $71.39 | $71.39 | 690,600 | — | — |
| 2022-07-25 | $68.24 | $68.24 | 267,200 | — | — |
| 2022-07-22 | $68.21 | $68.21 | 416,500 | — | — |
| 2022-07-21 | $67.08 | $67.08 | 190,700 | — | — |
| 2022-07-20 | $66.85 | $66.85 | 338,100 | — | — |
| 2022-07-19 | $65.55 | $65.55 | 336,800 | — | — |
| 2022-07-18 | $64.66 | $64.66 | 678,100 | — | — |
| 2022-07-15 | $64.98 | $64.98 | 530,900 | — | — |
| 2022-07-14 | $64.02 | $64.02 | 554,400 | — | — |
| 2022-07-13 | $65.83 | $65.83 | 793,600 | — | — |
| 2022-07-12 | $62.74 | $62.74 | 1,382,100 | — | — |
| 2022-07-11 | $60.23 | $60.23 | 126,400 | — | — |
| 2022-07-08 | $60.05 | $60.05 | 129,700 | — | — |
| 2022-07-07 | $59.60 | $59.60 | 192,200 | — | — |
| 2022-07-06 | $59.64 | $59.64 | 318,300 | — | — |
| 2022-07-05 | $60.21 | $60.21 | 412,700 | — | — |
| 2022-07-01 | $58.83 | $58.83 | 228,500 | — | — |
| 2022-06-30 | $57.77 | $57.77 | 201,100 | — | — |
| 2022-06-29 | $57.57 | $57.57 | 200,600 | — | — |
| 2022-06-28 | $58.28 | $58.28 | 182,000 | — | — |
| 2022-06-27 | $58.40 | $58.40 | 156,000 | — | — |
| 2022-06-24 | $58.93 | $58.93 | 661,600 | — | — |
| 2022-06-23 | $58.39 | $58.39 | 420,800 | — | — |
| 2022-06-22 | $58.63 | $58.63 | 1,111,600 | — | — |
| 2022-06-21 | $57.99 | $57.99 | 264,200 | — | — |
| 2022-06-17 | $57.05 | $57.05 | 466,500 | — | — |
| 2022-06-16 | $55.60 | $55.60 | 364,900 | — | — |
| 2022-06-15 | $57.23 | $57.23 | 177,000 | — | — |
| 2022-06-14 | $57.38 | $57.38 | 229,500 | — | — |
| 2022-06-13 | $57.19 | $57.19 | 190,000 | — | — |
| 2022-06-10 | $57.60 | $57.60 | 208,800 | — | — |
| 2022-06-09 | $60.41 | $60.41 | 135,200 | — | — |
| 2022-06-08 | $60.48 | $60.48 | 145,100 | — | — |
| 2022-06-07 | $60.84 | $60.84 | 141,500 | — | — |
| 2022-06-06 | $60.56 | $60.56 | 188,600 | — | — |
| 2022-06-03 | $60.36 | $60.36 | 181,500 | — | — |
| 2022-06-02 | $60.72 | $60.72 | 175,700 | — | — |
| 2022-06-01 | $60.76 | $60.76 | 185,000 | — | — |
| 2022-05-31 | $61.11 | $61.11 | 255,000 | — | — |
| 2022-05-27 | $60.08 | $60.08 | 200,800 | — | — |
| 2022-05-26 | $59.72 | $59.72 | 243,300 | — | — |
| 2022-05-25 | $58.73 | $58.73 | 176,900 | — | — |
| 2022-05-24 | $57.89 | $57.89 | 315,500 | — | — |
| 2022-05-23 | $57.52 | $57.52 | 237,100 | — | — |
| 2022-05-20 | $57.21 | $57.21 | 271,900 | — | — |
| 2022-05-19 | $56.35 | $56.35 | 286,000 | — | — |
| 2022-05-18 | $56.89 | $56.89 | 294,200 | — | — |
| 2022-05-17 | $58.69 | $58.69 | 204,400 | — | — |
| 2022-05-16 | $58.70 | $58.70 | 187,300 | — | — |
| 2022-05-13 | $58.66 | $58.66 | 219,400 | — | — |
| 2022-05-12 | $58.97 | $58.97 | 261,600 | — | — |
| 2022-05-11 | $60.28 | $60.28 | 151,900 | — | — |
| 2022-05-10 | $60.63 | $60.63 | 351,200 | — | — |
| 2022-05-09 | $62.13 | $62.13 | 337,400 | — | — |
| 2022-05-06 | $61.62 | $61.62 | 415,900 | — | — |
| 2022-05-05 | $61.97 | $61.97 | 387,400 | — | — |
| 2022-05-04 | $59.27 | $59.27 | 260,400 | — | — |
| 2022-05-03 | $58.23 | $58.23 | 220,600 | — | — |
| 2022-05-02 | $58.09 | $58.09 | 249,600 | — | — |
| 2022-04-29 | $57.81 | $57.81 | 185,900 | — | — |
| 2022-04-28 | $58.54 | $58.54 | 241,100 | — | — |
| 2022-04-27 | $57.05 | $57.05 | 260,900 | — | — |
| 2022-04-26 | $57.76 | $57.76 | 234,500 | — | — |
| 2022-04-25 | $58.50 | $58.50 | 313,600 | — | — |
| 2022-04-22 | $57.98 | $57.98 | 268,300 | — | — |
| 2022-04-21 | $59.37 | $59.37 | 204,800 | — | — |
| 2022-04-20 | $59.78 | $59.78 | 286,800 | — | — |
| 2022-04-19 | $59.69 | $59.69 | 232,900 | — | — |
| 2022-04-18 | $58.99 | $58.99 | 174,000 | — | — |
| 2022-04-14 | $59.40 | $59.40 | 295,000 | — | — |
| 2022-04-13 | $58.27 | $58.27 | 475,900 | — | — |
| 2022-04-12 | $60.42 | $60.42 | 335,500 | — | — |
| 2022-04-11 | $61.70 | $61.70 | 180,600 | — | — |
| 2022-04-08 | $61.55 | $61.55 | 331,800 | — | — |
| 2022-04-07 | $61.04 | $61.04 | 292,800 | — | — |
| 2022-04-06 | $61.13 | $61.13 | 159,100 | — | — |
| 2022-04-05 | $61.39 | $61.39 | 162,000 | — | — |
| 2022-04-04 | $62.01 | $62.01 | 172,600 | — | — |
| 2022-04-01 | $63.14 | $63.14 | 175,900 | — | — |
| 2022-03-31 | $62.73 | $62.73 | 448,400 | — | — |
| 2022-03-30 | $62.86 | $62.86 | 393,300 | — | — |
| 2022-03-29 | $63.30 | $63.30 | 252,200 | — | — |
| 2022-03-28 | $63.90 | $63.90 | 285,200 | — | — |
| 2022-03-25 | $63.79 | $63.79 | 213,100 | — | — |
| 2022-03-24 | $62.57 | $62.57 | 908,400 | — | — |
| 2022-03-23 | $62.86 | $62.86 | 480,200 | — | — |
| 2022-03-22 | $63.53 | $63.53 | 189,600 | — | — |
| 2022-03-21 | $63.89 | $63.89 | 211,200 | — | — |
| 2022-03-18 | $64.56 | $64.56 | 960,800 | — | — |
| 2022-03-17 | $62.72 | $62.72 | 249,600 | — | — |
| 2022-03-16 | $63.24 | $63.24 | 380,500 | — | — |
| 2022-03-15 | $60.97 | $60.97 | 325,000 | — | — |
| 2022-03-14 | $61.50 | $61.50 | 435,300 | — | — |
| 2022-03-11 | $62.04 | $62.04 | 406,000 | — | — |
| 2022-03-10 | $64.77 | $64.77 | 391,100 | — | — |
| 2022-03-09 | $66.29 | $66.29 | 499,800 | — | — |
| 2022-03-08 | $64.25 | $64.25 | 628,900 | — | — |
| 2022-03-07 | $65.74 | $65.74 | 434,600 | — | — |
| 2022-03-04 | $66.46 | $66.46 | 414,800 | — | — |
| 2022-03-03 | $66.90 | $66.90 | 398,700 | — | — |
| 2022-03-02 | $66.18 | $66.18 | 385,900 | — | — |
| 2022-03-01 | $65.12 | $65.12 | 447,900 | — | — |
| 2022-02-28 | $65.99 | $65.99 | 524,600 | — | — |
| 2022-02-25 | $66.84 | $66.84 | 674,600 | — | — |
| 2022-02-24 | $66.18 | $66.18 | 855,600 | — | — |
| 2022-02-23 | $70.52 | $70.52 | 498,000 | — | — |
| 2022-02-22 | $71.17 | $71.17 | 348,400 | — | — |
| 2022-02-18 | $71.65 | $71.65 | 684,300 | — | — |
| 2022-02-17 | $71.51 | $71.51 | 457,200 | — | — |
| 2022-02-16 | $71.25 | $71.25 | 427,700 | — | — |
| 2022-02-15 | $70.06 | $70.06 | 368,000 | — | — |
| 2022-02-14 | $70.49 | $70.49 | 276,700 | — | — |
| 2022-02-11 | $69.22 | $69.22 | 338,200 | — | — |
| 2022-02-10 | $69.37 | $69.37 | 319,500 | — | — |
| 2022-02-09 | $69.69 | $69.69 | 263,000 | — | — |
| 2022-02-08 | $69.12 | $69.12 | 339,600 | — | — |
| 2022-02-07 | $67.13 | $67.13 | 460,500 | — | — |
| 2022-02-04 | $66.15 | $66.15 | 253,200 | — | — |
| 2022-02-03 | $66.06 | $66.06 | 321,400 | — | — |
| 2022-02-02 | $67.00 | $67.00 | 448,300 | — | — |
| 2022-02-01 | $64.83 | $64.83 | 339,300 | — | — |
| 2022-01-31 | $64.50 | $64.50 | 451,700 | — | — |
| 2022-01-28 | $65.39 | $65.39 | 580,200 | — | — |
| 2022-01-27 | $64.52 | $64.52 | 295,100 | — | — |
| 2022-01-26 | $64.16 | $64.16 | 333,500 | — | — |
| 2022-01-25 | $64.71 | $64.71 | 368,300 | — | — |
| 2022-01-24 | $65.31 | $65.31 | 297,500 | — | — |
| 2022-01-21 | $64.26 | $64.26 | 397,200 | — | — |
| 2022-01-20 | $63.81 | $63.81 | 490,000 | — | — |
| 2022-01-19 | $65.73 | $65.73 | 302,000 | — | — |
| 2022-01-18 | $66.71 | $66.71 | 583,800 | — | — |
| 2022-01-14 | $67.42 | $67.42 | 482,100 | — | — |
| 2022-01-13 | $63.97 | $63.97 | 1,342,800 | — | — |
| 2022-01-12 | $61.88 | $61.88 | 301,100 | — | — |
| 2022-01-11 | $61.24 | $61.24 | 588,200 | — | — |
| 2022-01-10 | $60.83 | $60.83 | 190,200 | — | — |
| 2022-01-07 | $59.93 | $59.93 | 388,900 | — | — |
| 2022-01-06 | $60.77 | $60.77 | 3,039,700 | — | — |
| 2022-01-05 | $60.69 | $60.69 | 157,500 | — | — |
| 2022-01-04 | $61.01 | $61.01 | 172,200 | — | — |
| 2022-01-03 | $61.41 | $61.41 | 165,600 | — | — |