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
- 1999-07-14 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 | $44.07 | $50.84 | 164,500 | — | — |
| 2022-12-29 | $44.78 | $51.66 | 138,400 | — | — |
| 2022-12-28 | $44.09 | $50.86 | 139,200 | — | — |
| 2022-12-27 | $45.12 | $52.05 | 106,900 | — | — |
| 2022-12-23 | $44.64 | $51.49 | 150,400 | — | — |
| 2022-12-22 | $44.21 | $51.00 | 131,100 | — | — |
| 2022-12-21 | $43.37 | $50.03 | 205,300 | — | — |
| 2022-12-20 | $42.98 | $49.58 | 300,700 | — | — |
| 2022-12-19 | $42.62 | $49.16 | 275,700 | — | — |
| 2022-12-16 | $42.60 | $49.14 | 1,140,300 | — | — |
| 2022-12-15 | $43.34 | $49.99 | 170,200 | — | — |
| 2022-12-14 | $44.01 | $50.77 | 205,300 | — | — |
| 2022-12-13 | $45.39 | $52.36 | 214,300 | — | — |
| 2022-12-12 | $45.18 | $52.12 | 135,200 | — | — |
| 2022-12-09 | $45.13 | $52.06 | 80,500 | — | — |
| 2022-12-08 | $45.12 | $52.05 | 114,900 | — | — |
| 2022-12-07 | $44.54 | $51.38 | 123,300 | — | — |
| 2022-12-06 | $44.79 | $51.67 | 124,700 | — | — |
| 2022-12-05 | $44.79 | $51.67 | 191,400 | — | — |
| 2022-12-02 | $46.65 | $53.81 | 76,900 | — | — |
| 2022-12-01 | $46.14 | $53.22 | 99,600 | — | — |
| 2022-11-30 | $47.16 | $54.40 | 149,400 | — | — |
| 2022-11-29 | $46.59 | $53.74 | 123,800 | — | — |
| 2022-11-28 | $46.29 | $53.40 | 87,700 | — | — |
| 2022-11-25 | $46.68 | $53.85 | 52,900 | — | — |
| 2022-11-23 | $46.08 | $53.15 | 85,400 | — | — |
| 2022-11-22 | $46.27 | $53.37 | 154,200 | — | — |
| 2022-11-21 | $46.11 | $53.19 | 66,600 | — | — |
| 2022-11-18 | $45.58 | $52.58 | 131,700 | — | — |
| 2022-11-17 | $45.19 | $52.13 | 149,700 | — | — |
| 2022-11-16 | $45.71 | $52.73 | 108,300 | — | — |
| 2022-11-15 | $45.85 | $52.89 | 154,800 | — | — |
| 2022-11-14 | $46.01 | $53.07 | 143,300 | — | — |
| 2022-11-11 | $46.37 | $53.49 | 113,000 | — | — |
| 2022-11-10 | $47.15 | $54.39 | 149,400 | — | — |
| 2022-11-09 | $45.91 | $52.96 | 96,200 | — | — |
| 2022-11-08 | $45.57 | $52.57 | 152,800 | — | — |
| 2022-11-07 | $45.92 | $52.97 | 194,700 | — | — |
| 2022-11-04 | $46.08 | $53.15 | 107,600 | — | — |
| 2022-11-03 | $44.86 | $51.75 | 159,000 | — | — |
| 2022-11-02 | $45.93 | $52.98 | 220,900 | — | — |
| 2022-11-01 | $45.72 | $52.74 | 164,500 | — | — |
| 2022-10-31 | $45.28 | $52.23 | 157,900 | — | — |
| 2022-10-28 | $45.35 | $52.31 | 205,800 | — | — |
| 2022-10-27 | $44.48 | $51.31 | 162,400 | — | — |
| 2022-10-26 | $43.89 | $50.63 | 132,800 | — | — |
| 2022-10-25 | $44.00 | $50.76 | 169,400 | — | — |
| 2022-10-24 | $43.45 | $50.12 | 162,100 | — | — |
| 2022-10-21 | $41.98 | $48.43 | 160,400 | — | — |
| 2022-10-20 | $44.32 | $51.12 | 142,000 | — | — |
| 2022-10-19 | $46.78 | $53.96 | 112,600 | — | — |
| 2022-10-18 | $47.31 | $54.57 | 103,400 | — | — |
| 2022-10-17 | $47.41 | $54.69 | 194,700 | — | — |
| 2022-10-14 | $46.47 | $53.60 | 96,400 | — | — |
| 2022-10-13 | $46.78 | $53.96 | 109,100 | — | — |
| 2022-10-12 | $44.84 | $51.72 | 96,000 | — | — |
| 2022-10-11 | $44.84 | $51.72 | 128,500 | — | — |
| 2022-10-10 | $44.52 | $51.36 | 70,000 | — | — |
| 2022-10-07 | $44.29 | $51.09 | 107,200 | — | — |
| 2022-10-06 | $44.77 | $51.64 | 71,200 | — | — |
| 2022-10-05 | $45.45 | $51.91 | 78,800 | — | — |
| 2022-10-04 | $46.15 | $52.71 | 95,700 | — | — |
| 2022-10-03 | $44.36 | $50.66 | 161,400 | — | — |
| 2022-09-30 | $44.82 | $51.19 | 344,500 | — | — |
| 2022-09-29 | $44.37 | $50.68 | 207,700 | — | — |
| 2022-09-28 | $44.70 | $51.05 | 181,900 | — | — |
| 2022-09-27 | $44.43 | $50.74 | 141,600 | — | — |
| 2022-09-26 | $44.86 | $51.23 | 113,200 | — | — |
| 2022-09-23 | $45.23 | $51.66 | 98,700 | — | — |
| 2022-09-22 | $46.05 | $52.59 | 93,300 | — | — |
| 2022-09-21 | $47.12 | $53.82 | 130,700 | — | — |
| 2022-09-20 | $47.55 | $54.31 | 262,600 | — | — |
| 2022-09-19 | $47.27 | $53.99 | 147,300 | — | — |
| 2022-09-16 | $46.79 | $53.44 | 337,700 | — | — |
| 2022-09-15 | $46.96 | $53.63 | 138,900 | — | — |
| 2022-09-14 | $46.22 | $52.79 | 142,400 | — | — |
| 2022-09-13 | $46.99 | $53.67 | 118,800 | — | — |
| 2022-09-12 | $48.69 | $55.61 | 77,500 | — | — |
| 2022-09-09 | $48.16 | $55.00 | 79,300 | — | — |
| 2022-09-08 | $47.90 | $54.71 | 85,800 | — | — |
| 2022-09-07 | $47.51 | $54.26 | 123,600 | — | — |
| 2022-09-06 | $46.90 | $53.56 | 75,700 | — | — |
| 2022-09-02 | $48.00 | $54.82 | 96,300 | — | — |
| 2022-09-01 | $48.12 | $54.96 | 121,600 | — | — |
| 2022-08-31 | $48.53 | $55.43 | 168,400 | — | — |
| 2022-08-30 | $48.67 | $55.59 | 149,000 | — | — |
| 2022-08-29 | $48.48 | $55.37 | 90,300 | — | — |
| 2022-08-26 | $49.43 | $56.45 | 156,700 | — | — |
| 2022-08-25 | $49.52 | $56.56 | 159,400 | — | — |
| 2022-08-24 | $48.67 | $55.59 | 116,700 | — | — |
| 2022-08-23 | $49.20 | $56.19 | 80,100 | — | — |
| 2022-08-22 | $49.28 | $56.28 | 202,600 | — | — |
| 2022-08-19 | $51.08 | $58.34 | 118,400 | — | — |
| 2022-08-18 | $51.70 | $59.05 | 184,100 | — | — |
| 2022-08-17 | $50.95 | $58.19 | 244,300 | — | — |
| 2022-08-16 | $50.43 | $57.60 | 115,800 | — | — |
| 2022-08-15 | $49.93 | $57.03 | 79,000 | — | — |
| 2022-08-12 | $49.78 | $56.85 | 88,500 | — | — |
| 2022-08-11 | $49.33 | $56.34 | 85,100 | — | — |
| 2022-08-10 | $48.28 | $55.14 | 136,300 | — | — |
| 2022-08-09 | $47.83 | $54.63 | 94,900 | — | — |
| 2022-08-08 | $47.60 | $54.36 | 85,300 | — | — |
| 2022-08-05 | $47.72 | $54.50 | 81,600 | — | — |
| 2022-08-04 | $47.65 | $54.42 | 79,700 | — | — |
| 2022-08-03 | $47.97 | $54.79 | 85,100 | — | — |
| 2022-08-02 | $47.82 | $54.62 | 122,100 | — | — |
| 2022-08-01 | $48.46 | $55.35 | 147,300 | — | — |
| 2022-07-29 | $49.03 | $56.00 | 154,100 | — | — |
| 2022-07-28 | $49.21 | $56.20 | 150,800 | — | — |
| 2022-07-27 | $48.26 | $55.12 | 176,300 | — | — |
| 2022-07-26 | $47.12 | $53.82 | 171,700 | — | — |
| 2022-07-25 | $46.67 | $53.30 | 257,400 | — | — |
| 2022-07-22 | $45.59 | $52.07 | 167,300 | — | — |
| 2022-07-21 | $46.62 | $53.25 | 200,500 | — | — |
| 2022-07-20 | $49.05 | $56.02 | 192,000 | — | — |
| 2022-07-19 | $48.68 | $55.60 | 152,600 | — | — |
| 2022-07-18 | $47.45 | $54.19 | 140,000 | — | — |
| 2022-07-15 | $47.09 | $53.78 | 158,100 | — | — |
| 2022-07-14 | $45.83 | $52.34 | 88,500 | — | — |
| 2022-07-13 | $46.27 | $52.85 | 146,800 | — | — |
| 2022-07-12 | $46.88 | $53.54 | 142,800 | — | — |
| 2022-07-11 | $46.59 | $53.21 | 119,500 | — | — |
| 2022-07-08 | $47.26 | $53.98 | 123,400 | — | — |
| 2022-07-07 | $47.85 | $54.14 | 195,700 | — | — |
| 2022-07-06 | $48.40 | $54.76 | 192,200 | — | — |
| 2022-07-05 | $48.81 | $55.22 | 253,800 | — | — |
| 2022-07-01 | $48.55 | $54.93 | 179,900 | — | — |
| 2022-06-30 | $47.41 | $53.64 | 389,100 | — | — |
| 2022-06-29 | $47.48 | $53.72 | 129,900 | — | — |
| 2022-06-28 | $47.69 | $53.95 | 139,100 | — | — |
| 2022-06-27 | $47.41 | $53.64 | 172,400 | — | — |
| 2022-06-24 | $47.88 | $54.17 | 578,100 | — | — |
| 2022-06-23 | $46.41 | $52.51 | 172,200 | — | — |
| 2022-06-22 | $46.77 | $52.91 | 175,200 | — | — |
| 2022-06-21 | $47.19 | $53.39 | 297,100 | — | — |
| 2022-06-17 | $45.93 | $51.96 | 451,300 | — | — |
| 2022-06-16 | $45.06 | $50.98 | 269,700 | — | — |
| 2022-06-15 | $46.65 | $52.78 | 238,000 | — | — |
| 2022-06-14 | $45.63 | $51.62 | 422,800 | — | — |
| 2022-06-13 | $45.27 | $51.22 | 231,800 | — | — |
| 2022-06-10 | $46.39 | $52.48 | 230,000 | — | — |
| 2022-06-09 | $47.37 | $53.59 | 212,100 | — | — |
| 2022-06-08 | $48.49 | $54.86 | 232,000 | — | — |
| 2022-06-07 | $48.85 | $55.27 | 443,700 | — | — |
| 2022-06-06 | $48.25 | $54.59 | 305,000 | — | — |
| 2022-06-03 | $48.01 | $54.32 | 349,500 | — | — |
| 2022-06-02 | $48.85 | $55.27 | 457,200 | — | — |
| 2022-06-01 | $48.40 | $54.76 | 773,700 | — | — |
| 2022-05-31 | $49.56 | $56.07 | 244,300 | — | — |
| 2022-05-27 | $49.80 | $56.34 | 175,300 | — | — |
| 2022-05-26 | $49.42 | $55.91 | 206,100 | — | — |
| 2022-05-25 | $48.80 | $55.21 | 282,800 | — | — |
| 2022-05-24 | $48.77 | $55.18 | 309,100 | — | — |
| 2022-05-23 | $49.00 | $55.44 | 258,800 | — | — |
| 2022-05-20 | $48.60 | $54.98 | 432,900 | — | — |
| 2022-05-19 | $48.19 | $54.52 | 216,300 | — | — |
| 2022-05-18 | $49.44 | $55.93 | 202,900 | — | — |
| 2022-05-17 | $50.30 | $56.91 | 156,100 | — | — |
| 2022-05-16 | $48.73 | $55.13 | 87,800 | — | — |
| 2022-05-13 | $48.90 | $55.32 | 80,500 | — | — |
| 2022-05-12 | $49.38 | $55.87 | 139,900 | — | — |
| 2022-05-11 | $49.17 | $55.63 | 93,400 | — | — |
| 2022-05-10 | $49.34 | $55.82 | 167,400 | — | — |
| 2022-05-09 | $50.06 | $56.64 | 157,800 | — | — |
| 2022-05-06 | $50.17 | $56.76 | 144,500 | — | — |
| 2022-05-05 | $50.40 | $57.02 | 219,500 | — | — |
| 2022-05-04 | $51.91 | $58.73 | 145,200 | — | — |
| 2022-05-03 | $50.58 | $57.22 | 173,400 | — | — |
| 2022-05-02 | $50.59 | $57.24 | 248,300 | — | — |
| 2022-04-29 | $50.35 | $56.96 | 178,300 | — | — |
| 2022-04-28 | $51.41 | $58.16 | 213,600 | — | — |
| 2022-04-27 | $51.55 | $58.32 | 202,600 | — | — |
| 2022-04-26 | $52.08 | $58.92 | 237,800 | — | — |
| 2022-04-25 | $53.63 | $60.68 | 275,900 | — | — |
| 2022-04-22 | $53.87 | $60.95 | 213,500 | — | — |
| 2022-04-21 | $55.97 | $63.32 | 263,700 | — | — |
| 2022-04-20 | $56.19 | $63.57 | 150,600 | — | — |
| 2022-04-19 | $55.73 | $63.05 | 181,100 | — | — |
| 2022-04-18 | $54.32 | $61.46 | 151,000 | — | — |
| 2022-04-14 | $54.14 | $61.25 | 112,600 | — | — |
| 2022-04-13 | $55.05 | $62.28 | 88,200 | — | — |
| 2022-04-12 | $54.22 | $61.34 | 159,600 | — | — |
| 2022-04-11 | $53.90 | $60.98 | 154,700 | — | — |
| 2022-04-08 | $53.90 | $60.98 | 198,700 | — | — |
| 2022-04-07 | $54.25 | $60.92 | 191,900 | — | — |
| 2022-04-06 | $55.05 | $61.82 | 214,300 | — | — |
| 2022-04-05 | $55.42 | $62.24 | 145,300 | — | — |
| 2022-04-04 | $55.93 | $62.81 | 166,900 | — | — |
| 2022-04-01 | $57.28 | $64.33 | 196,800 | — | — |
| 2022-03-31 | $57.01 | $64.02 | 153,400 | — | — |
| 2022-03-30 | $57.58 | $64.66 | 90,000 | — | — |
| 2022-03-29 | $59.21 | $66.49 | 207,200 | — | — |
| 2022-03-28 | $58.34 | $65.52 | 172,600 | — | — |
| 2022-03-25 | $58.78 | $66.01 | 150,000 | — | — |
| 2022-03-24 | $57.35 | $64.41 | 118,900 | — | — |
| 2022-03-23 | $57.00 | $64.01 | 105,100 | — | — |
| 2022-03-22 | $59.04 | $66.30 | 110,000 | — | — |
| 2022-03-21 | $59.10 | $66.37 | 116,100 | — | — |
| 2022-03-18 | $59.44 | $66.75 | 406,900 | — | — |
| 2022-03-17 | $59.22 | $66.51 | 88,600 | — | — |
| 2022-03-16 | $60.10 | $67.49 | 126,900 | — | — |
| 2022-03-15 | $58.74 | $65.97 | 107,200 | — | — |
| 2022-03-14 | $59.47 | $66.79 | 91,000 | — | — |
| 2022-03-11 | $58.56 | $65.76 | 130,900 | — | — |
| 2022-03-10 | $58.39 | $65.57 | 80,300 | — | — |
| 2022-03-09 | $57.41 | $64.47 | 125,200 | — | — |
| 2022-03-08 | $56.55 | $63.51 | 187,200 | — | — |
| 2022-03-07 | $56.56 | $63.52 | 134,200 | — | — |
| 2022-03-04 | $58.54 | $65.74 | 154,700 | — | — |
| 2022-03-03 | $59.60 | $66.93 | 91,600 | — | — |
| 2022-03-02 | $59.82 | $67.18 | 71,300 | — | — |
| 2022-03-01 | $57.39 | $64.45 | 201,000 | — | — |
| 2022-02-28 | $59.92 | $67.29 | 197,300 | — | — |
| 2022-02-25 | $59.64 | $66.98 | 70,300 | — | — |
| 2022-02-24 | $57.91 | $65.03 | 168,200 | — | — |
| 2022-02-23 | $59.35 | $66.65 | 106,600 | — | — |
| 2022-02-22 | $60.40 | $67.83 | 81,200 | — | — |
| 2022-02-18 | $60.51 | $67.95 | 266,200 | — | — |
| 2022-02-17 | $60.05 | $67.44 | 114,600 | — | — |
| 2022-02-16 | $60.83 | $68.31 | 129,900 | — | — |
| 2022-02-15 | $60.61 | $68.07 | 77,600 | — | — |
| 2022-02-14 | $59.80 | $67.16 | 130,500 | — | — |
| 2022-02-11 | $60.47 | $67.91 | 141,300 | — | — |
| 2022-02-10 | $60.66 | $68.12 | 163,600 | — | — |
| 2022-02-09 | $60.40 | $67.83 | 127,100 | — | — |
| 2022-02-08 | $61.03 | $68.54 | 90,700 | — | — |
| 2022-02-07 | $59.80 | $67.16 | 97,900 | — | — |
| 2022-02-04 | $59.97 | $67.35 | 84,900 | — | — |
| 2022-02-03 | $59.62 | $66.95 | 176,500 | — | — |
| 2022-02-02 | $59.68 | $67.02 | 227,300 | — | — |
| 2022-02-01 | $60.01 | $67.39 | 108,000 | — | — |
| 2022-01-31 | $59.97 | $67.35 | 176,200 | — | — |
| 2022-01-28 | $59.14 | $66.42 | 97,100 | — | — |
| 2022-01-27 | $59.37 | $66.67 | 115,800 | — | — |
| 2022-01-26 | $60.09 | $67.48 | 114,700 | — | — |
| 2022-01-25 | $60.57 | $68.02 | 89,800 | — | — |
| 2022-01-24 | $60.76 | $68.24 | 156,200 | — | — |
| 2022-01-21 | $59.25 | $66.54 | 186,700 | — | — |
| 2022-01-20 | $59.55 | $66.88 | 126,700 | — | — |
| 2022-01-19 | $60.77 | $68.25 | 96,400 | — | — |
| 2022-01-18 | $62.82 | $70.55 | 117,400 | — | — |
| 2022-01-14 | $63.18 | $70.50 | 202,400 | — | — |
| 2022-01-13 | $62.72 | $69.99 | 165,500 | — | — |
| 2022-01-12 | $62.55 | $69.80 | 108,600 | — | — |
| 2022-01-11 | $62.69 | $69.96 | 128,200 | — | — |
| 2022-01-10 | $63.08 | $70.39 | 150,600 | — | — |
| 2022-01-07 | $62.78 | $70.06 | 224,400 | — | — |
| 2022-01-06 | $61.29 | $68.39 | 113,100 | — | — |
| 2022-01-05 | $59.58 | $66.49 | 93,900 | — | — |
| 2022-01-04 | $59.58 | $66.49 | 105,500 | — | — |
| 2022-01-03 | $59.44 | $66.33 | 88,100 | — | — |