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
- 2003-07-15 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 | $48.96 | $63.19 | 208,600 | — | — |
| 2022-12-29 | $49.75 | $64.21 | 137,100 | — | — |
| 2022-12-28 | $48.98 | $63.22 | 87,900 | — | — |
| 2022-12-27 | $49.12 | $63.40 | 51,500 | — | — |
| 2022-12-23 | $49.12 | $63.40 | 50,500 | — | — |
| 2022-12-22 | $48.75 | $62.92 | 132,200 | — | — |
| 2022-12-21 | $49.23 | $63.54 | 181,700 | — | — |
| 2022-12-20 | $47.71 | $61.58 | 92,400 | — | — |
| 2022-12-19 | $47.35 | $61.11 | 146,700 | — | — |
| 2022-12-16 | $47.13 | $60.83 | 390,500 | — | — |
| 2022-12-15 | $46.34 | $59.81 | 241,100 | — | — |
| 2022-12-14 | $47.33 | $61.09 | 105,600 | — | — |
| 2022-12-13 | $48.31 | $62.04 | 172,700 | — | — |
| 2022-12-12 | $49.04 | $62.98 | 123,000 | — | — |
| 2022-12-09 | $49.03 | $62.97 | 132,300 | — | — |
| 2022-12-08 | $48.48 | $62.26 | 62,800 | — | — |
| 2022-12-07 | $48.58 | $62.39 | 80,600 | — | — |
| 2022-12-06 | $48.66 | $62.49 | 87,500 | — | — |
| 2022-12-05 | $49.02 | $62.96 | 98,900 | — | — |
| 2022-12-02 | $51.78 | $66.50 | 79,700 | — | — |
| 2022-12-01 | $52.05 | $66.85 | 142,800 | — | — |
| 2022-11-30 | $52.34 | $67.22 | 149,300 | — | — |
| 2022-11-29 | $51.64 | $66.32 | 48,700 | — | — |
| 2022-11-28 | $51.56 | $66.22 | 100,800 | — | — |
| 2022-11-25 | $52.68 | $67.66 | 34,100 | — | — |
| 2022-11-23 | $52.65 | $67.62 | 135,700 | — | — |
| 2022-11-22 | $52.77 | $67.77 | 78,200 | — | — |
| 2022-11-21 | $52.30 | $67.17 | 86,500 | — | — |
| 2022-11-18 | $51.96 | $66.73 | 122,200 | — | — |
| 2022-11-17 | $51.46 | $66.09 | 80,800 | — | — |
| 2022-11-16 | $51.67 | $66.36 | 98,200 | — | — |
| 2022-11-15 | $51.79 | $66.51 | 229,000 | — | — |
| 2022-11-14 | $51.12 | $65.65 | 178,700 | — | — |
| 2022-11-11 | $51.18 | $65.73 | 87,200 | — | — |
| 2022-11-10 | $52.39 | $67.28 | 263,100 | — | — |
| 2022-11-09 | $51.09 | $65.61 | 112,500 | — | — |
| 2022-11-08 | $52.09 | $66.90 | 126,800 | — | — |
| 2022-11-07 | $52.26 | $67.12 | 168,800 | — | — |
| 2022-11-04 | $52.85 | $67.87 | 401,600 | — | — |
| 2022-11-03 | $52.30 | $67.17 | 183,200 | — | — |
| 2022-11-02 | $53.13 | $68.23 | 307,900 | — | — |
| 2022-11-01 | $53.57 | $68.80 | 130,400 | — | — |
| 2022-10-31 | $53.47 | $68.67 | 145,400 | — | — |
| 2022-10-28 | $53.28 | $68.43 | 205,500 | — | — |
| 2022-10-27 | $51.94 | $66.71 | 258,500 | — | — |
| 2022-10-26 | $50.79 | $65.23 | 208,000 | — | — |
| 2022-10-25 | $50.84 | $65.29 | 363,400 | — | — |
| 2022-10-24 | $48.60 | $62.42 | 106,300 | — | — |
| 2022-10-21 | $48.12 | $61.80 | 76,700 | — | — |
| 2022-10-20 | $46.92 | $60.26 | 81,400 | — | — |
| 2022-10-19 | $48.17 | $61.86 | 96,500 | — | — |
| 2022-10-18 | $48.35 | $62.09 | 85,900 | — | — |
| 2022-10-17 | $48.44 | $62.21 | 85,300 | — | — |
| 2022-10-14 | $47.57 | $61.09 | 80,200 | — | — |
| 2022-10-13 | $48.40 | $62.16 | 123,700 | — | — |
| 2022-10-12 | $45.97 | $59.04 | 74,100 | — | — |
| 2022-10-11 | $45.91 | $58.96 | 89,800 | — | — |
| 2022-10-10 | $45.59 | $58.55 | 96,200 | — | — |
| 2022-10-07 | $44.70 | $57.41 | 110,400 | — | — |
| 2022-10-06 | $46.03 | $59.12 | 131,900 | — | — |
| 2022-10-05 | $46.02 | $59.10 | 93,200 | — | — |
| 2022-10-04 | $46.06 | $59.15 | 209,100 | — | — |
| 2022-10-03 | $44.69 | $57.39 | 97,600 | — | — |
| 2022-09-30 | $44.04 | $56.56 | 103,500 | — | — |
| 2022-09-29 | $44.45 | $57.09 | 84,000 | — | — |
| 2022-09-28 | $45.21 | $58.06 | 140,100 | — | — |
| 2022-09-27 | $44.67 | $57.37 | 97,600 | — | — |
| 2022-09-26 | $45.49 | $58.42 | 85,700 | — | — |
| 2022-09-23 | $45.52 | $58.46 | 94,000 | — | — |
| 2022-09-22 | $46.27 | $59.42 | 59,100 | — | — |
| 2022-09-21 | $47.34 | $60.80 | 101,700 | — | — |
| 2022-09-20 | $48.10 | $61.77 | 90,000 | — | — |
| 2022-09-19 | $47.89 | $61.50 | 84,000 | — | — |
| 2022-09-16 | $46.53 | $59.76 | 274,900 | — | — |
| 2022-09-15 | $46.47 | $59.68 | 73,300 | — | — |
| 2022-09-14 | $45.85 | $58.88 | 71,300 | — | — |
| 2022-09-13 | $46.36 | $59.24 | 144,800 | — | — |
| 2022-09-12 | $46.99 | $60.05 | 88,300 | — | — |
| 2022-09-09 | $46.56 | $59.50 | 59,500 | — | — |
| 2022-09-08 | $45.93 | $58.69 | 96,100 | — | — |
| 2022-09-07 | $45.93 | $58.69 | 170,700 | — | — |
| 2022-09-06 | $45.29 | $57.88 | 216,000 | — | — |
| 2022-09-02 | $45.66 | $58.35 | 61,400 | — | — |
| 2022-09-01 | $45.80 | $58.53 | 142,500 | — | — |
| 2022-08-31 | $45.72 | $58.43 | 83,600 | — | — |
| 2022-08-30 | $46.25 | $59.10 | 63,100 | — | — |
| 2022-08-29 | $46.45 | $59.36 | 67,500 | — | — |
| 2022-08-26 | $46.99 | $60.05 | 50,300 | — | — |
| 2022-08-25 | $47.78 | $61.06 | 43,000 | — | — |
| 2022-08-24 | $47.23 | $60.36 | 60,100 | — | — |
| 2022-08-23 | $47.39 | $60.56 | 69,500 | — | — |
| 2022-08-22 | $47.79 | $61.07 | 68,600 | — | — |
| 2022-08-19 | $48.56 | $62.06 | 83,800 | — | — |
| 2022-08-18 | $49.21 | $62.89 | 57,100 | — | — |
| 2022-08-17 | $48.93 | $62.53 | 89,300 | — | — |
| 2022-08-16 | $49.69 | $63.50 | 84,700 | — | — |
| 2022-08-15 | $49.03 | $62.66 | 71,100 | — | — |
| 2022-08-12 | $48.56 | $62.06 | 64,800 | — | — |
| 2022-08-11 | $47.58 | $60.80 | 48,100 | — | — |
| 2022-08-10 | $47.17 | $60.28 | 63,500 | — | — |
| 2022-08-09 | $46.75 | $59.74 | 58,700 | — | — |
| 2022-08-08 | $46.51 | $59.44 | 73,100 | — | — |
| 2022-08-05 | $46.80 | $59.81 | 114,200 | — | — |
| 2022-08-04 | $45.95 | $58.72 | 117,900 | — | — |
| 2022-08-03 | $46.41 | $59.31 | 48,200 | — | — |
| 2022-08-02 | $45.97 | $58.75 | 62,900 | — | — |
| 2022-08-01 | $46.36 | $59.24 | 170,300 | — | — |
| 2022-07-29 | $47.03 | $60.10 | 129,000 | — | — |
| 2022-07-28 | $46.37 | $59.26 | 322,900 | — | — |
| 2022-07-27 | $45.38 | $57.99 | 159,100 | — | — |
| 2022-07-26 | $44.01 | $56.24 | 103,200 | — | — |
| 2022-07-25 | $43.75 | $55.91 | 74,500 | — | — |
| 2022-07-22 | $42.84 | $54.75 | 57,400 | — | — |
| 2022-07-21 | $43.03 | $54.99 | 60,500 | — | — |
| 2022-07-20 | $43.10 | $55.08 | 68,400 | — | — |
| 2022-07-19 | $42.80 | $54.69 | 87,700 | — | — |
| 2022-07-18 | $41.57 | $53.12 | 81,300 | — | — |
| 2022-07-15 | $41.69 | $53.28 | 94,100 | — | — |
| 2022-07-14 | $40.22 | $51.40 | 43,900 | — | — |
| 2022-07-13 | $40.88 | $52.24 | 55,100 | — | — |
| 2022-07-12 | $41.62 | $53.19 | 44,900 | — | — |
| 2022-07-11 | $41.55 | $53.10 | 53,200 | — | — |
| 2022-07-08 | $41.52 | $53.06 | 47,100 | — | — |
| 2022-07-07 | $41.63 | $53.20 | 77,400 | — | — |
| 2022-07-06 | $41.56 | $53.11 | 58,900 | — | — |
| 2022-07-05 | $41.86 | $53.49 | 70,800 | — | — |
| 2022-07-01 | $42.06 | $53.75 | 126,300 | — | — |
| 2022-06-30 | $41.50 | $53.03 | 91,400 | — | — |
| 2022-06-29 | $41.95 | $53.61 | 69,400 | — | — |
| 2022-06-28 | $42.30 | $54.06 | 82,900 | — | — |
| 2022-06-27 | $42.62 | $54.46 | 86,700 | — | — |
| 2022-06-24 | $42.83 | $54.73 | 288,200 | — | — |
| 2022-06-23 | $41.73 | $53.33 | 99,200 | — | — |
| 2022-06-22 | $43.00 | $54.95 | 72,900 | — | — |
| 2022-06-21 | $42.84 | $54.75 | 110,400 | — | — |
| 2022-06-17 | $42.10 | $53.80 | 262,100 | — | — |
| 2022-06-16 | $41.68 | $53.26 | 124,700 | — | — |
| 2022-06-15 | $43.13 | $55.12 | 131,300 | — | — |
| 2022-06-14 | $42.13 | $53.84 | 91,400 | — | — |
| 2022-06-13 | $42.16 | $53.60 | 93,300 | — | — |
| 2022-06-10 | $42.80 | $54.41 | 109,700 | — | — |
| 2022-06-09 | $44.11 | $56.07 | 85,200 | — | — |
| 2022-06-08 | $45.35 | $57.65 | 56,600 | — | — |
| 2022-06-07 | $46.11 | $58.62 | 95,800 | — | — |
| 2022-06-06 | $46.21 | $58.74 | 121,900 | — | — |
| 2022-06-03 | $45.99 | $58.46 | 192,100 | — | — |
| 2022-06-02 | $46.38 | $58.96 | 60,100 | — | — |
| 2022-06-01 | $45.77 | $58.18 | 84,800 | — | — |
| 2022-05-31 | $46.31 | $58.87 | 149,500 | — | — |
| 2022-05-27 | $46.33 | $58.90 | 63,800 | — | — |
| 2022-05-26 | $45.90 | $58.35 | 135,900 | — | — |
| 2022-05-25 | $45.28 | $57.56 | 156,300 | — | — |
| 2022-05-24 | $44.75 | $56.89 | 166,700 | — | — |
| 2022-05-23 | $44.64 | $56.75 | 144,700 | — | — |
| 2022-05-20 | $43.53 | $55.34 | 182,200 | — | — |
| 2022-05-19 | $43.18 | $54.89 | 246,300 | — | — |
| 2022-05-18 | $43.43 | $55.21 | 135,800 | — | — |
| 2022-05-17 | $43.86 | $55.76 | 105,000 | — | — |
| 2022-05-16 | $42.76 | $54.36 | 69,200 | — | — |
| 2022-05-13 | $42.98 | $54.64 | 96,900 | — | — |
| 2022-05-12 | $43.49 | $55.29 | 79,600 | — | — |
| 2022-05-11 | $43.76 | $55.63 | 98,300 | — | — |
| 2022-05-10 | $44.02 | $55.96 | 155,100 | — | — |
| 2022-05-09 | $44.36 | $56.39 | 167,400 | — | — |
| 2022-05-06 | $43.92 | $55.83 | 70,800 | — | — |
| 2022-05-05 | $44.40 | $56.44 | 123,800 | — | — |
| 2022-05-04 | $45.43 | $57.75 | 93,500 | — | — |
| 2022-05-03 | $44.54 | $56.62 | 69,400 | — | — |
| 2022-05-02 | $44.33 | $56.35 | 122,000 | — | — |
| 2022-04-29 | $44.17 | $56.15 | 142,300 | — | — |
| 2022-04-28 | $45.20 | $57.46 | 123,200 | — | — |
| 2022-04-27 | $44.28 | $56.29 | 138,600 | — | — |
| 2022-04-26 | $45.23 | $57.50 | 182,900 | — | — |
| 2022-04-25 | $46.56 | $59.19 | 167,000 | — | — |
| 2022-04-22 | $46.74 | $59.42 | 130,100 | — | — |
| 2022-04-21 | $47.79 | $60.75 | 130,000 | — | — |
| 2022-04-20 | $48.00 | $61.02 | 132,600 | — | — |
| 2022-04-19 | $47.20 | $60.00 | 114,500 | — | — |
| 2022-04-18 | $45.51 | $57.85 | 86,200 | — | — |
| 2022-04-14 | $45.58 | $57.94 | 111,200 | — | — |
| 2022-04-13 | $45.95 | $58.41 | 138,100 | — | — |
| 2022-04-12 | $45.26 | $57.54 | 131,700 | — | — |
| 2022-04-11 | $45.02 | $57.23 | 134,000 | — | — |
| 2022-04-08 | $44.53 | $56.61 | 177,800 | — | — |
| 2022-04-07 | $45.01 | $57.22 | 154,900 | — | — |
| 2022-04-06 | $45.81 | $58.24 | 137,900 | — | — |
| 2022-04-05 | $46.06 | $58.55 | 125,000 | — | — |
| 2022-04-04 | $46.58 | $59.21 | 197,600 | — | — |
| 2022-04-01 | $47.06 | $59.82 | 231,700 | — | — |
| 2022-03-31 | $47.31 | $60.14 | 149,900 | — | — |
| 2022-03-30 | $47.89 | $60.88 | 120,100 | — | — |
| 2022-03-29 | $49.03 | $62.33 | 119,000 | — | — |
| 2022-03-28 | $48.50 | $61.66 | 123,100 | — | — |
| 2022-03-25 | $48.74 | $61.96 | 103,300 | — | — |
| 2022-03-24 | $48.07 | $61.11 | 52,000 | — | — |
| 2022-03-23 | $47.85 | $60.83 | 75,600 | — | — |
| 2022-03-22 | $49.05 | $62.35 | 65,500 | — | — |
| 2022-03-21 | $48.76 | $61.99 | 93,400 | — | — |
| 2022-03-18 | $49.42 | $62.82 | 328,300 | — | — |
| 2022-03-17 | $49.15 | $62.48 | 73,100 | — | — |
| 2022-03-16 | $49.76 | $63.26 | 115,600 | — | — |
| 2022-03-15 | $49.06 | $62.37 | 116,800 | — | — |
| 2022-03-14 | $49.11 | $62.43 | 142,900 | — | — |
| 2022-03-11 | $48.72 | $61.67 | 113,500 | — | — |
| 2022-03-10 | $48.27 | $61.10 | 91,600 | — | — |
| 2022-03-09 | $47.73 | $60.41 | 112,500 | — | — |
| 2022-03-08 | $46.57 | $58.95 | 96,400 | — | — |
| 2022-03-07 | $47.27 | $59.83 | 141,400 | — | — |
| 2022-03-04 | $48.49 | $61.38 | 98,500 | — | — |
| 2022-03-03 | $49.60 | $62.78 | 101,900 | — | — |
| 2022-03-02 | $49.44 | $62.58 | 68,400 | — | — |
| 2022-03-01 | $47.38 | $59.97 | 153,300 | — | — |
| 2022-02-28 | $49.44 | $62.58 | 89,800 | — | — |
| 2022-02-25 | $49.86 | $63.11 | 68,900 | — | — |
| 2022-02-24 | $48.34 | $61.19 | 131,600 | — | — |
| 2022-02-23 | $49.18 | $62.25 | 93,500 | — | — |
| 2022-02-22 | $50.12 | $63.44 | 120,900 | — | — |
| 2022-02-18 | $50.53 | $63.96 | 117,200 | — | — |
| 2022-02-17 | $49.95 | $63.22 | 97,800 | — | — |
| 2022-02-16 | $50.36 | $63.74 | 52,900 | — | — |
| 2022-02-15 | $50.17 | $63.50 | 67,400 | — | — |
| 2022-02-14 | $49.29 | $62.39 | 93,500 | — | — |
| 2022-02-11 | $49.26 | $62.35 | 140,000 | — | — |
| 2022-02-10 | $49.68 | $62.88 | 123,800 | — | — |
| 2022-02-09 | $49.95 | $63.22 | 90,300 | — | — |
| 2022-02-08 | $51.33 | $64.97 | 114,600 | — | — |
| 2022-02-07 | $50.53 | $63.96 | 74,800 | — | — |
| 2022-02-04 | $50.78 | $64.28 | 99,700 | — | — |
| 2022-02-03 | $50.24 | $63.59 | 172,100 | — | — |
| 2022-02-02 | $50.04 | $63.34 | 107,100 | — | — |
| 2022-02-01 | $50.14 | $63.47 | 148,600 | — | — |
| 2022-01-31 | $49.54 | $62.71 | 165,400 | — | — |
| 2022-01-28 | $49.10 | $62.15 | 172,600 | — | — |
| 2022-01-27 | $48.53 | $61.43 | 142,300 | — | — |
| 2022-01-26 | $49.72 | $62.93 | 190,700 | — | — |
| 2022-01-25 | $48.92 | $61.92 | 186,600 | — | — |
| 2022-01-24 | $48.20 | $61.01 | 149,500 | — | — |
| 2022-01-21 | $47.05 | $59.55 | 148,700 | — | — |
| 2022-01-20 | $46.93 | $59.40 | 100,200 | — | — |
| 2022-01-19 | $47.99 | $60.74 | 74,300 | — | — |
| 2022-01-18 | $49.31 | $62.41 | 105,500 | — | — |
| 2022-01-14 | $49.97 | $63.25 | 96,400 | — | — |
| 2022-01-13 | $49.70 | $62.91 | 97,100 | — | — |
| 2022-01-12 | $49.23 | $62.31 | 86,600 | — | — |
| 2022-01-11 | $49.21 | $62.29 | 177,300 | — | — |
| 2022-01-10 | $49.43 | $62.57 | 95,000 | — | — |
| 2022-01-07 | $49.62 | $62.81 | 92,700 | — | — |
| 2022-01-06 | $49.55 | $62.72 | 121,400 | — | — |
| 2022-01-05 | $48.38 | $61.24 | 94,500 | — | — |
| 2022-01-04 | $48.73 | $61.68 | 123,500 | — | — |
| 2022-01-03 | $47.77 | $60.47 | 153,200 | — | — |