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
- 2007-01-31 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 | $43.13 | $59.34 | 107,600 | — | — |
| 2022-12-29 | $43.11 | $59.31 | 133,400 | — | — |
| 2022-12-28 | $42.49 | $58.46 | 127,800 | — | — |
| 2022-12-27 | $43.45 | $59.78 | 77,200 | — | — |
| 2022-12-23 | $43.53 | $59.89 | 200,200 | — | — |
| 2022-12-22 | $42.89 | $59.01 | 186,300 | — | — |
| 2022-12-21 | $44.31 | $60.96 | 181,900 | — | — |
| 2022-12-20 | $43.41 | $59.72 | 123,700 | — | — |
| 2022-12-19 | $42.62 | $58.64 | 153,100 | — | — |
| 2022-12-16 | $41.07 | $56.50 | 888,200 | — | — |
| 2022-12-15 | $41.56 | $57.18 | 163,000 | — | — |
| 2022-12-14 | $41.83 | $57.55 | 163,900 | — | — |
| 2022-12-13 | $42.57 | $58.57 | 166,500 | — | — |
| 2022-12-12 | $42.73 | $58.79 | 92,100 | — | — |
| 2022-12-09 | $43.01 | $59.17 | 50,700 | — | — |
| 2022-12-08 | $43.28 | $59.54 | 62,400 | — | — |
| 2022-12-07 | $43.08 | $59.27 | 84,300 | — | — |
| 2022-12-06 | $43.75 | $60.19 | 90,200 | — | — |
| 2022-12-05 | $43.92 | $60.43 | 109,200 | — | — |
| 2022-12-02 | $45.91 | $61.44 | 101,200 | — | — |
| 2022-12-01 | $45.99 | $61.55 | 114,000 | — | — |
| 2022-11-30 | $46.47 | $62.19 | 173,700 | — | — |
| 2022-11-29 | $45.58 | $61.00 | 74,200 | — | — |
| 2022-11-28 | $44.73 | $59.86 | 128,300 | — | — |
| 2022-11-25 | $45.40 | $60.76 | 57,200 | — | — |
| 2022-11-23 | $45.34 | $60.68 | 52,000 | — | — |
| 2022-11-22 | $44.72 | $59.85 | 84,600 | — | — |
| 2022-11-21 | $44.76 | $59.90 | 90,100 | — | — |
| 2022-11-18 | $43.78 | $58.59 | 106,700 | — | — |
| 2022-11-17 | $43.68 | $58.46 | 66,700 | — | — |
| 2022-11-16 | $43.07 | $57.64 | 129,300 | — | — |
| 2022-11-15 | $43.17 | $57.78 | 82,400 | — | — |
| 2022-11-14 | $42.42 | $56.77 | 101,400 | — | — |
| 2022-11-11 | $43.19 | $57.80 | 95,000 | — | — |
| 2022-11-10 | $44.17 | $59.11 | 105,300 | — | — |
| 2022-11-09 | $43.57 | $58.31 | 70,900 | — | — |
| 2022-11-08 | $43.76 | $58.57 | 179,700 | — | — |
| 2022-11-07 | $44.07 | $58.63 | 122,700 | — | — |
| 2022-11-04 | $43.89 | $58.39 | 86,100 | — | — |
| 2022-11-03 | $43.37 | $57.70 | 142,500 | — | — |
| 2022-11-02 | $43.48 | $57.85 | 190,200 | — | — |
| 2022-11-01 | $43.76 | $58.22 | 251,900 | — | — |
| 2022-10-31 | $43.61 | $58.02 | 158,700 | — | — |
| 2022-10-28 | $42.51 | $56.56 | 384,800 | — | — |
| 2022-10-27 | $38.26 | $50.90 | 105,400 | — | — |
| 2022-10-26 | $37.00 | $49.23 | 95,500 | — | — |
| 2022-10-25 | $37.52 | $49.92 | 114,400 | — | — |
| 2022-10-24 | $37.06 | $49.31 | 72,400 | — | — |
| 2022-10-21 | $36.76 | $48.91 | 75,200 | — | — |
| 2022-10-20 | $35.77 | $47.59 | 83,800 | — | — |
| 2022-10-19 | $36.86 | $49.04 | 91,000 | — | — |
| 2022-10-18 | $36.41 | $48.44 | 108,200 | — | — |
| 2022-10-17 | $35.83 | $47.67 | 100,200 | — | — |
| 2022-10-14 | $35.62 | $47.39 | 87,200 | — | — |
| 2022-10-13 | $35.35 | $47.03 | 93,900 | — | — |
| 2022-10-12 | $33.74 | $44.89 | 79,000 | — | — |
| 2022-10-11 | $34.01 | $45.25 | 85,400 | — | — |
| 2022-10-10 | $33.38 | $44.41 | 88,500 | — | — |
| 2022-10-07 | $32.83 | $43.68 | 83,000 | — | — |
| 2022-10-06 | $33.26 | $44.25 | 71,900 | — | — |
| 2022-10-05 | $34.23 | $45.54 | 87,400 | — | — |
| 2022-10-04 | $35.08 | $46.67 | 96,100 | — | — |
| 2022-10-03 | $34.51 | $45.91 | 86,800 | — | — |
| 2022-09-30 | $34.49 | $45.89 | 96,100 | — | — |
| 2022-09-29 | $34.48 | $45.87 | 102,700 | — | — |
| 2022-09-28 | $34.36 | $45.71 | 111,200 | — | — |
| 2022-09-27 | $34.55 | $45.97 | 73,500 | — | — |
| 2022-09-26 | $34.76 | $46.25 | 103,000 | — | — |
| 2022-09-23 | $35.81 | $47.64 | 94,100 | — | — |
| 2022-09-22 | $36.13 | $48.07 | 97,200 | — | — |
| 2022-09-21 | $36.77 | $48.92 | 116,100 | — | — |
| 2022-09-20 | $36.88 | $49.07 | 180,900 | — | — |
| 2022-09-19 | $37.74 | $50.21 | 90,600 | — | — |
| 2022-09-16 | $36.94 | $49.15 | 368,600 | — | — |
| 2022-09-15 | $36.76 | $48.91 | 120,800 | — | — |
| 2022-09-14 | $37.20 | $49.49 | 145,400 | — | — |
| 2022-09-13 | $37.51 | $49.90 | 96,600 | — | — |
| 2022-09-12 | $38.51 | $51.24 | 85,600 | — | — |
| 2022-09-09 | $38.28 | $50.93 | 95,000 | — | — |
| 2022-09-08 | $38.18 | $50.80 | 114,400 | — | — |
| 2022-09-07 | $38.04 | $50.61 | 114,900 | — | — |
| 2022-09-06 | $38.20 | $50.82 | 112,000 | — | — |
| 2022-09-02 | $39.09 | $52.01 | 65,800 | — | — |
| 2022-09-01 | $39.28 | $52.26 | 70,900 | — | — |
| 2022-08-31 | $39.16 | $52.10 | 115,200 | — | — |
| 2022-08-30 | $39.66 | $52.77 | 48,400 | — | — |
| 2022-08-29 | $39.83 | $52.99 | 108,700 | — | — |
| 2022-08-26 | $40.40 | $53.75 | 97,400 | — | — |
| 2022-08-25 | $40.54 | $53.94 | 107,000 | — | — |
| 2022-08-24 | $39.94 | $53.14 | 49,100 | — | — |
| 2022-08-23 | $40.14 | $53.40 | 60,300 | — | — |
| 2022-08-22 | $40.53 | $53.92 | 83,900 | — | — |
| 2022-08-19 | $41.62 | $55.37 | 126,900 | — | — |
| 2022-08-18 | $41.67 | $55.44 | 70,500 | — | — |
| 2022-08-17 | $41.82 | $55.64 | 84,200 | — | — |
| 2022-08-16 | $41.31 | $54.96 | 104,900 | — | — |
| 2022-08-15 | $40.82 | $54.31 | 80,300 | — | — |
| 2022-08-12 | $40.42 | $53.78 | 85,900 | — | — |
| 2022-08-11 | $39.73 | $52.86 | 80,700 | — | — |
| 2022-08-10 | $39.33 | $52.33 | 110,800 | — | — |
| 2022-08-09 | $39.76 | $52.90 | 144,500 | — | — |
| 2022-08-08 | $39.01 | $51.55 | 128,100 | — | — |
| 2022-08-05 | $38.76 | $51.22 | 99,700 | — | — |
| 2022-08-04 | $38.48 | $50.85 | 163,200 | — | — |
| 2022-08-03 | $38.44 | $50.80 | 158,400 | — | — |
| 2022-08-02 | $37.59 | $49.68 | 116,000 | — | — |
| 2022-08-01 | $37.41 | $49.44 | 150,500 | — | — |
| 2022-07-29 | $39.71 | $52.48 | 234,100 | — | — |
| 2022-07-28 | $40.65 | $53.72 | 121,700 | — | — |
| 2022-07-27 | $41.22 | $54.48 | 106,100 | — | — |
| 2022-07-26 | $41.24 | $54.50 | 101,000 | — | — |
| 2022-07-25 | $41.18 | $54.42 | 174,500 | — | — |
| 2022-07-22 | $40.53 | $53.56 | 233,800 | — | — |
| 2022-07-21 | $40.98 | $54.16 | 135,300 | — | — |
| 2022-07-20 | $40.91 | $54.07 | 110,900 | — | — |
| 2022-07-19 | $41.22 | $54.48 | 93,100 | — | — |
| 2022-07-18 | $40.46 | $53.47 | 60,800 | — | — |
| 2022-07-15 | $41.05 | $54.25 | 87,900 | — | — |
| 2022-07-14 | $40.21 | $53.14 | 75,600 | — | — |
| 2022-07-13 | $41.53 | $54.89 | 53,300 | — | — |
| 2022-07-12 | $41.32 | $54.61 | 58,800 | — | — |
| 2022-07-11 | $41.71 | $55.12 | 51,200 | — | — |
| 2022-07-08 | $41.07 | $54.28 | 203,600 | — | — |
| 2022-07-07 | $40.78 | $53.89 | 116,200 | — | — |
| 2022-07-06 | $41.78 | $55.22 | 121,500 | — | — |
| 2022-07-05 | $41.42 | $54.74 | 199,000 | — | — |
| 2022-07-01 | $42.29 | $55.89 | 131,700 | — | — |
| 2022-06-30 | $41.89 | $55.36 | 145,800 | — | — |
| 2022-06-29 | $41.48 | $54.82 | 113,200 | — | — |
| 2022-06-28 | $42.29 | $55.89 | 101,300 | — | — |
| 2022-06-27 | $41.41 | $54.73 | 79,100 | — | — |
| 2022-06-24 | $41.40 | $54.71 | 304,800 | — | — |
| 2022-06-23 | $40.60 | $53.66 | 75,200 | — | — |
| 2022-06-22 | $40.49 | $53.51 | 153,800 | — | — |
| 2022-06-21 | $39.75 | $52.53 | 168,600 | — | — |
| 2022-06-17 | $39.25 | $51.87 | 338,100 | — | — |
| 2022-06-16 | $38.90 | $51.41 | 197,200 | — | — |
| 2022-06-15 | $39.65 | $52.40 | 163,000 | — | — |
| 2022-06-14 | $40.00 | $52.86 | 128,200 | — | — |
| 2022-06-13 | $39.97 | $52.82 | 183,500 | — | — |
| 2022-06-10 | $40.39 | $53.38 | 123,900 | — | — |
| 2022-06-09 | $40.86 | $54.00 | 114,500 | — | — |
| 2022-06-08 | $41.51 | $54.86 | 87,000 | — | — |
| 2022-06-07 | $41.52 | $54.87 | 73,500 | — | — |
| 2022-06-06 | $41.32 | $54.61 | 106,800 | — | — |
| 2022-06-03 | $41.06 | $54.26 | 79,300 | — | — |
| 2022-06-02 | $41.53 | $54.89 | 72,700 | — | — |
| 2022-06-01 | $41.08 | $54.29 | 95,900 | — | — |
| 2022-05-31 | $41.41 | $54.73 | 191,200 | — | — |
| 2022-05-27 | $42.40 | $54.71 | 80,200 | — | — |
| 2022-05-26 | $42.15 | $54.39 | 76,500 | — | — |
| 2022-05-25 | $41.64 | $53.73 | 83,100 | — | — |
| 2022-05-24 | $41.73 | $53.85 | 123,800 | — | — |
| 2022-05-23 | $41.19 | $53.15 | 126,200 | — | — |
| 2022-05-20 | $40.77 | $52.61 | 259,900 | — | — |
| 2022-05-19 | $40.59 | $52.38 | 167,600 | — | — |
| 2022-05-18 | $41.42 | $53.45 | 188,400 | — | — |
| 2022-05-17 | $41.31 | $53.31 | 73,400 | — | — |
| 2022-05-16 | $40.19 | $51.86 | 163,900 | — | — |
| 2022-05-13 | $39.89 | $51.47 | 81,700 | — | — |
| 2022-05-12 | $39.99 | $51.60 | 147,500 | — | — |
| 2022-05-11 | $39.69 | $51.22 | 132,400 | — | — |
| 2022-05-10 | $38.95 | $50.26 | 145,600 | — | — |
| 2022-05-09 | $39.63 | $50.80 | 142,400 | — | — |
| 2022-05-06 | $39.61 | $50.78 | 102,700 | — | — |
| 2022-05-05 | $39.46 | $50.59 | 142,500 | — | — |
| 2022-05-04 | $39.62 | $50.79 | 174,100 | — | — |
| 2022-05-03 | $39.01 | $50.01 | 144,800 | — | — |
| 2022-05-02 | $39.15 | $50.19 | 250,600 | — | — |
| 2022-04-29 | $39.34 | $50.43 | 148,800 | — | — |
| 2022-04-28 | $39.95 | $51.21 | 201,600 | — | — |
| 2022-04-27 | $41.80 | $53.59 | 108,800 | — | — |
| 2022-04-26 | $41.93 | $53.75 | 91,700 | — | — |
| 2022-04-25 | $42.28 | $54.20 | 92,800 | — | — |
| 2022-04-22 | $42.48 | $54.46 | 175,500 | — | — |
| 2022-04-21 | $43.14 | $55.30 | 89,100 | — | — |
| 2022-04-20 | $42.81 | $54.88 | 79,900 | — | — |
| 2022-04-19 | $41.76 | $53.53 | 96,200 | — | — |
| 2022-04-18 | $41.65 | $53.39 | 98,600 | — | — |
| 2022-04-14 | $41.29 | $52.93 | 77,400 | — | — |
| 2022-04-13 | $41.30 | $52.94 | 95,900 | — | — |
| 2022-04-12 | $40.64 | $52.10 | 96,700 | — | — |
| 2022-04-11 | $40.56 | $52.00 | 128,600 | — | — |
| 2022-04-08 | $40.39 | $51.78 | 127,600 | — | — |
| 2022-04-07 | $40.68 | $52.15 | 136,200 | — | — |
| 2022-04-06 | $41.04 | $52.61 | 284,900 | — | — |
| 2022-04-05 | $41.58 | $53.30 | 102,800 | — | — |
| 2022-04-04 | $41.97 | $53.80 | 137,100 | — | — |
| 2022-04-01 | $42.37 | $54.32 | 177,100 | — | — |
| 2022-03-31 | $41.02 | $52.59 | 130,600 | — | — |
| 2022-03-30 | $41.26 | $52.89 | 132,400 | — | — |
| 2022-03-29 | $41.14 | $52.74 | 153,900 | — | — |
| 2022-03-28 | $40.97 | $52.52 | 79,400 | — | — |
| 2022-03-25 | $41.43 | $53.11 | 76,700 | — | — |
| 2022-03-24 | $40.66 | $52.12 | 106,500 | — | — |
| 2022-03-23 | $39.94 | $51.20 | 134,100 | — | — |
| 2022-03-22 | $40.55 | $51.98 | 114,100 | — | — |
| 2022-03-21 | $40.80 | $52.30 | 139,700 | — | — |
| 2022-03-18 | $40.11 | $51.42 | 504,500 | — | — |
| 2022-03-17 | $40.88 | $52.41 | 104,100 | — | — |
| 2022-03-16 | $40.77 | $52.26 | 158,900 | — | — |
| 2022-03-15 | $40.54 | $51.97 | 138,800 | — | — |
| 2022-03-14 | $40.94 | $52.48 | 128,100 | — | — |
| 2022-03-11 | $39.90 | $51.15 | 121,600 | — | — |
| 2022-03-10 | $40.69 | $52.16 | 92,900 | — | — |
| 2022-03-09 | $40.25 | $51.60 | 110,900 | — | — |
| 2022-03-08 | $39.97 | $51.24 | 116,600 | — | — |
| 2022-03-07 | $40.77 | $52.26 | 163,700 | — | — |
| 2022-03-04 | $41.16 | $52.76 | 174,300 | — | — |
| 2022-03-03 | $40.60 | $52.05 | 130,000 | — | — |
| 2022-03-02 | $39.90 | $51.15 | 256,900 | — | — |
| 2022-03-01 | $38.16 | $48.92 | 151,900 | — | — |
| 2022-02-28 | $38.86 | $49.82 | 147,900 | — | — |
| 2022-02-25 | $39.65 | $50.51 | 116,700 | — | — |
| 2022-02-24 | $38.96 | $49.63 | 144,500 | — | — |
| 2022-02-23 | $39.15 | $49.87 | 134,900 | — | — |
| 2022-02-22 | $39.37 | $50.15 | 194,500 | — | — |
| 2022-02-18 | $39.54 | $50.37 | 255,300 | — | — |
| 2022-02-17 | $40.01 | $50.97 | 192,900 | — | — |
| 2022-02-16 | $39.13 | $49.85 | 72,200 | — | — |
| 2022-02-15 | $38.84 | $49.48 | 91,200 | — | — |
| 2022-02-14 | $38.23 | $48.70 | 122,200 | — | — |
| 2022-02-11 | $38.17 | $48.62 | 101,200 | — | — |
| 2022-02-10 | $38.30 | $48.79 | 107,300 | — | — |
| 2022-02-09 | $38.67 | $49.26 | 146,500 | — | — |
| 2022-02-08 | $39.17 | $49.90 | 71,100 | — | — |
| 2022-02-07 | $38.56 | $49.12 | 65,600 | — | — |
| 2022-02-04 | $38.67 | $49.26 | 103,400 | — | — |
| 2022-02-03 | $38.81 | $49.44 | 95,300 | — | — |
| 2022-02-02 | $39.00 | $49.68 | 107,800 | — | — |
| 2022-02-01 | $39.08 | $49.78 | 145,700 | — | — |
| 2022-01-31 | $39.10 | $49.81 | 229,800 | — | — |
| 2022-01-28 | $38.34 | $48.84 | 113,900 | — | — |
| 2022-01-27 | $38.07 | $48.50 | 102,600 | — | — |
| 2022-01-26 | $38.42 | $48.94 | 129,800 | — | — |
| 2022-01-25 | $39.31 | $50.08 | 97,800 | — | — |
| 2022-01-24 | $40.31 | $51.35 | 139,100 | — | — |
| 2022-01-21 | $38.97 | $49.64 | 181,300 | — | — |
| 2022-01-20 | $39.06 | $49.76 | 68,900 | — | — |
| 2022-01-19 | $39.46 | $50.27 | 90,400 | — | — |
| 2022-01-18 | $40.78 | $51.95 | 70,200 | — | — |
| 2022-01-14 | $41.78 | $53.22 | 72,300 | — | — |
| 2022-01-13 | $41.47 | $52.83 | 46,700 | — | — |
| 2022-01-12 | $41.42 | $52.76 | 95,400 | — | — |
| 2022-01-11 | $41.56 | $52.94 | 95,900 | — | — |
| 2022-01-10 | $42.59 | $54.25 | 126,200 | — | — |
| 2022-01-07 | $41.92 | $53.40 | 42,200 | — | — |
| 2022-01-06 | $41.62 | $53.02 | 53,100 | — | — |
| 2022-01-05 | $41.50 | $52.87 | 63,400 | — | — |
| 2022-01-04 | $41.85 | $53.31 | 101,300 | — | — |
| 2022-01-03 | $41.30 | $52.61 | 54,600 | — | — |