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
- 1999-04-13 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 | $47.14 | $96.49 | 2,200 | — | — |
| 2022-12-29 | $45.53 | $93.20 | 8,000 | — | — |
| 2022-12-28 | $46.04 | $94.24 | 2,800 | — | — |
| 2022-12-27 | $46.50 | $95.18 | 3,400 | — | — |
| 2022-12-23 | $45.91 | $93.97 | 4,200 | — | — |
| 2022-12-22 | $45.10 | $92.32 | 4,800 | — | — |
| 2022-12-21 | $46.03 | $94.22 | 3,800 | — | — |
| 2022-12-20 | $45.63 | $93.40 | 3,200 | — | — |
| 2022-12-19 | $45.80 | $93.75 | 9,300 | — | — |
| 2022-12-16 | $45.89 | $93.93 | 5,900 | — | — |
| 2022-12-15 | $46.00 | $94.16 | 4,900 | — | — |
| 2022-12-14 | $46.53 | $95.24 | 1,400 | — | — |
| 2022-12-13 | $47.00 | $96.21 | 3,000 | — | — |
| 2022-12-12 | $47.17 | $96.55 | 1,100 | — | — |
| 2022-12-09 | $46.88 | $95.96 | 8,300 | — | — |
| 2022-12-08 | $46.82 | $95.84 | 5,700 | — | — |
| 2022-12-07 | $47.00 | $96.21 | 12,700 | — | — |
| 2022-12-06 | $46.77 | $95.73 | 2,500 | — | — |
| 2022-12-05 | $47.04 | $96.29 | 5,300 | — | — |
| 2022-12-02 | $47.70 | $97.64 | 3,300 | — | — |
| 2022-12-01 | $47.56 | $97.35 | 2,000 | — | — |
| 2022-11-30 | $48.60 | $99.48 | 5,000 | — | — |
| 2022-11-29 | $48.00 | $98.25 | 7,600 | — | — |
| 2022-11-28 | $48.08 | $98.42 | 2,900 | — | — |
| 2022-11-25 | $48.40 | $99.07 | 3,500 | — | — |
| 2022-11-23 | $48.35 | $98.97 | 5,800 | — | — |
| 2022-11-22 | $48.95 | $100.20 | 7,000 | — | — |
| 2022-11-21 | $48.33 | $98.93 | 1,100 | — | — |
| 2022-11-18 | $48.15 | $98.56 | 3,100 | — | — |
| 2022-11-17 | $47.92 | $98.09 | 800 | — | — |
| 2022-11-16 | $47.29 | $96.06 | 9,700 | — | — |
| 2022-11-15 | $46.80 | $95.07 | 3,400 | — | — |
| 2022-11-14 | $46.80 | $95.07 | 3,600 | — | — |
| 2022-11-11 | $46.80 | $95.07 | 2,900 | — | — |
| 2022-11-10 | $46.46 | $94.38 | 9,700 | — | — |
| 2022-11-09 | $47.98 | $97.46 | 1,200 | — | — |
| 2022-11-08 | $46.91 | $95.29 | 2,500 | — | — |
| 2022-11-07 | $46.05 | $93.54 | 1,900 | — | — |
| 2022-11-04 | $46.33 | $94.11 | 1,200 | — | — |
| 2022-11-03 | $46.69 | $94.84 | 300 | — | — |
| 2022-11-02 | $46.69 | $94.84 | 2,700 | — | — |
| 2022-11-01 | $47.26 | $96.00 | 1,500 | — | — |
| 2022-10-31 | $46.70 | $94.86 | 2,100 | — | — |
| 2022-10-28 | $47.29 | $96.06 | 2,400 | — | — |
| 2022-10-27 | $46.70 | $94.86 | 700 | — | — |
| 2022-10-26 | $46.70 | $94.86 | 3,300 | — | — |
| 2022-10-25 | $46.30 | $94.05 | 9,900 | — | — |
| 2022-10-24 | $44.50 | $90.39 | 3,400 | — | — |
| 2022-10-21 | $44.49 | $90.37 | 2,900 | — | — |
| 2022-10-20 | $43.53 | $88.42 | 1,500 | — | — |
| 2022-10-19 | $43.30 | $87.96 | 9,600 | — | — |
| 2022-10-18 | $42.20 | $85.72 | 3,500 | — | — |
| 2022-10-17 | $41.25 | $83.79 | 2,800 | — | — |
| 2022-10-14 | $40.98 | $83.24 | 1,800 | — | — |
| 2022-10-13 | $40.82 | $82.92 | 5,700 | — | — |
| 2022-10-12 | $41.39 | $84.08 | 3,100 | — | — |
| 2022-10-11 | $41.55 | $84.40 | 18,200 | — | — |
| 2022-10-10 | $41.53 | $84.36 | 1,700 | — | — |
| 2022-10-07 | $41.32 | $83.93 | 6,600 | — | — |
| 2022-10-06 | $41.70 | $84.71 | 1,900 | — | — |
| 2022-10-05 | $41.94 | $85.19 | 9,400 | — | — |
| 2022-10-04 | $41.13 | $83.55 | 4,500 | — | — |
| 2022-10-03 | $41.10 | $83.49 | 6,600 | — | — |
| 2022-09-30 | $40.35 | $81.96 | 8,100 | — | — |
| 2022-09-29 | $40.05 | $81.36 | 16,700 | — | — |
| 2022-09-28 | $40.01 | $81.27 | 11,500 | — | — |
| 2022-09-27 | $40.00 | $81.25 | 9,600 | — | — |
| 2022-09-26 | $40.05 | $81.36 | 5,700 | — | — |
| 2022-09-23 | $40.19 | $81.64 | 2,800 | — | — |
| 2022-09-22 | $40.50 | $82.27 | 8,200 | — | — |
| 2022-09-21 | $41.33 | $83.96 | 12,900 | — | — |
| 2022-09-20 | $40.97 | $83.22 | 5,800 | — | — |
| 2022-09-19 | $41.15 | $83.59 | 4,100 | — | — |
| 2022-09-16 | $42.48 | $86.29 | 6,800 | — | — |
| 2022-09-15 | $41.25 | $83.79 | 6,200 | — | — |
| 2022-09-14 | $40.79 | $82.86 | 3,600 | — | — |
| 2022-09-13 | $42.00 | $85.32 | 12,300 | — | — |
| 2022-09-12 | $41.60 | $84.50 | 3,200 | — | — |
| 2022-09-09 | $42.20 | $85.72 | 27,700 | — | — |
| 2022-09-08 | $40.93 | $83.14 | 14,600 | — | — |
| 2022-09-07 | $41.36 | $84.02 | 15,100 | — | — |
| 2022-09-06 | $41.05 | $83.39 | 3,500 | — | — |
| 2022-09-02 | $40.69 | $82.66 | 12,700 | — | — |
| 2022-09-01 | $39.20 | $79.63 | 5,800 | — | — |
| 2022-08-31 | $40.00 | $81.25 | 3,000 | — | — |
| 2022-08-30 | $40.82 | $82.92 | 0 | — | — |
| 2022-08-29 | $40.82 | $82.92 | 600 | — | — |
| 2022-08-26 | $40.25 | $81.76 | 2,600 | — | — |
| 2022-08-25 | $40.65 | $82.57 | 11,500 | — | — |
| 2022-08-24 | $40.05 | $81.36 | 3,000 | — | — |
| 2022-08-23 | $41.60 | $84.50 | 2,900 | — | — |
| 2022-08-22 | $41.42 | $84.14 | 3,800 | — | — |
| 2022-08-19 | $43.30 | $87.96 | 25,600 | — | — |
| 2022-08-18 | $40.35 | $81.96 | 39,000 | — | — |
| 2022-08-17 | $40.82 | $82.25 | 3,900 | — | — |
| 2022-08-16 | $41.01 | $82.63 | 38,100 | — | — |
| 2022-08-15 | $39.85 | $80.29 | 12,300 | — | — |
| 2022-08-12 | $39.20 | $78.98 | 18,400 | — | — |
| 2022-08-11 | $39.00 | $78.58 | 9,300 | — | — |
| 2022-08-10 | $39.19 | $78.96 | 4,800 | — | — |
| 2022-08-09 | $39.00 | $78.58 | 3,100 | — | — |
| 2022-08-08 | $39.80 | $80.19 | 7,400 | — | — |
| 2022-08-05 | $40.15 | $80.90 | 3,500 | — | — |
| 2022-08-04 | $41.26 | $83.14 | 3,700 | — | — |
| 2022-08-03 | $42.10 | $84.83 | 6,300 | — | — |
| 2022-08-02 | $41.55 | $83.72 | 5,800 | — | — |
| 2022-08-01 | $40.70 | $82.01 | 3,400 | — | — |
| 2022-07-29 | $40.70 | $82.01 | 2,800 | — | — |
| 2022-07-28 | $41.16 | $82.93 | 7,600 | — | — |
| 2022-07-27 | $41.50 | $83.62 | 39,200 | — | — |
| 2022-07-26 | $38.56 | $77.70 | 5,900 | — | — |
| 2022-07-25 | $39.50 | $79.59 | 3,700 | — | — |
| 2022-07-22 | $39.50 | $79.59 | 2,800 | — | — |
| 2022-07-21 | $38.84 | $78.26 | 9,000 | — | — |
| 2022-07-20 | $39.05 | $78.68 | 5,600 | — | — |
| 2022-07-19 | $39.77 | $80.13 | 9,200 | — | — |
| 2022-07-18 | $39.70 | $79.99 | 1,800 | — | — |
| 2022-07-15 | $39.89 | $80.37 | 10,400 | — | — |
| 2022-07-14 | $39.24 | $79.07 | 11,600 | — | — |
| 2022-07-13 | $39.55 | $79.69 | 7,900 | — | — |
| 2022-07-12 | $39.30 | $79.19 | 18,900 | — | — |
| 2022-07-11 | $39.34 | $79.27 | 4,000 | — | — |
| 2022-07-08 | $39.84 | $80.27 | 11,000 | — | — |
| 2022-07-07 | $39.54 | $79.67 | 8,000 | — | — |
| 2022-07-06 | $39.40 | $79.39 | 10,600 | — | — |
| 2022-07-05 | $40.78 | $82.17 | 26,900 | — | — |
| 2022-07-01 | $39.87 | $80.33 | 14,300 | — | — |
| 2022-06-30 | $40.70 | $82.01 | 17,200 | — | — |
| 2022-06-29 | $39.40 | $79.39 | 22,300 | — | — |
| 2022-06-28 | $40.36 | $81.32 | 11,800 | — | — |
| 2022-06-27 | $41.14 | $82.89 | 14,400 | — | — |
| 2022-06-24 | $39.62 | $79.83 | 454,000 | — | — |
| 2022-06-23 | $39.69 | $79.97 | 23,500 | — | — |
| 2022-06-22 | $39.86 | $80.31 | 29,900 | — | — |
| 2022-06-21 | $38.05 | $76.67 | 36,200 | — | — |
| 2022-06-17 | $37.99 | $76.55 | 46,900 | — | — |
| 2022-06-16 | $37.42 | $75.40 | 23,200 | — | — |
| 2022-06-15 | $39.09 | $78.76 | 19,200 | — | — |
| 2022-06-14 | $38.65 | $77.88 | 21,800 | — | — |
| 2022-06-13 | $38.05 | $76.67 | 18,200 | — | — |
| 2022-06-10 | $38.60 | $77.78 | 15,400 | — | — |
| 2022-06-09 | $40.85 | $82.31 | 23,600 | — | — |
| 2022-06-08 | $40.35 | $81.30 | 9,600 | — | — |
| 2022-06-07 | $39.83 | $80.25 | 27,100 | — | — |
| 2022-06-06 | $37.48 | $75.52 | 20,100 | — | — |
| 2022-06-03 | $38.06 | $76.69 | 14,200 | — | — |
| 2022-06-02 | $38.42 | $77.41 | 18,500 | — | — |
| 2022-06-01 | $37.70 | $75.96 | 23,200 | — | — |
| 2022-05-31 | $39.40 | $79.39 | 26,300 | — | — |
| 2022-05-27 | $38.24 | $77.05 | 14,500 | — | — |
| 2022-05-26 | $37.52 | $75.60 | 12,700 | — | — |
| 2022-05-25 | $36.92 | $74.39 | 9,300 | — | — |
| 2022-05-24 | $36.53 | $73.60 | 8,500 | — | — |
| 2022-05-23 | $37.00 | $74.55 | 17,000 | — | — |
| 2022-05-20 | $35.40 | $71.33 | 15,200 | — | — |
| 2022-05-19 | $35.60 | $71.73 | 26,700 | — | — |
| 2022-05-18 | $36.26 | $72.40 | 21,000 | — | — |
| 2022-05-17 | $35.91 | $71.70 | 26,300 | — | — |
| 2022-05-16 | $35.51 | $70.90 | 9,700 | — | — |
| 2022-05-13 | $36.14 | $72.16 | 12,200 | — | — |
| 2022-05-12 | $36.37 | $72.62 | 10,400 | — | — |
| 2022-05-11 | $36.18 | $72.24 | 12,600 | — | — |
| 2022-05-10 | $36.20 | $72.28 | 15,700 | — | — |
| 2022-05-09 | $35.79 | $71.46 | 29,100 | — | — |
| 2022-05-06 | $36.54 | $72.95 | 14,500 | — | — |
| 2022-05-05 | $36.75 | $73.37 | 15,400 | — | — |
| 2022-05-04 | $38.52 | $76.91 | 16,200 | — | — |
| 2022-05-03 | $37.25 | $74.37 | 13,800 | — | — |
| 2022-05-02 | $36.82 | $73.51 | 29,800 | — | — |
| 2022-04-29 | $37.17 | $74.21 | 12,000 | — | — |
| 2022-04-28 | $37.43 | $74.73 | 10,500 | — | — |
| 2022-04-27 | $37.03 | $73.93 | 16,700 | — | — |
| 2022-04-26 | $38.10 | $76.07 | 10,800 | — | — |
| 2022-04-25 | $39.24 | $78.35 | 12,600 | — | — |
| 2022-04-22 | $39.40 | $78.67 | 19,300 | — | — |
| 2022-04-21 | $39.81 | $79.48 | 15,800 | — | — |
| 2022-04-20 | $41.31 | $82.48 | 19,000 | — | — |
| 2022-04-19 | $42.05 | $83.96 | 14,400 | — | — |
| 2022-04-18 | $40.95 | $81.76 | 8,800 | — | — |
| 2022-04-14 | $41.54 | $82.94 | 8,200 | — | — |
| 2022-04-13 | $42.52 | $84.89 | 5,500 | — | — |
| 2022-04-12 | $42.66 | $85.17 | 10,100 | — | — |
| 2022-04-11 | $42.52 | $84.89 | 12,200 | — | — |
| 2022-04-08 | $43.78 | $87.41 | 9,800 | — | — |
| 2022-04-07 | $43.30 | $86.45 | 9,400 | — | — |
| 2022-04-06 | $44.82 | $89.49 | 13,700 | — | — |
| 2022-04-05 | $45.03 | $89.91 | 9,000 | — | — |
| 2022-04-04 | $45.01 | $89.87 | 11,300 | — | — |
| 2022-04-01 | $46.40 | $92.64 | 5,500 | — | — |
| 2022-03-31 | $46.43 | $92.70 | 6,500 | — | — |
| 2022-03-30 | $46.65 | $93.14 | 4,300 | — | — |
| 2022-03-29 | $47.70 | $95.24 | 6,700 | — | — |
| 2022-03-28 | $47.50 | $94.84 | 1,300 | — | — |
| 2022-03-25 | $47.75 | $95.34 | 3,800 | — | — |
| 2022-03-24 | $47.67 | $95.18 | 2,500 | — | — |
| 2022-03-23 | $47.60 | $95.04 | 2,200 | — | — |
| 2022-03-22 | $49.30 | $98.43 | 3,600 | — | — |
| 2022-03-21 | $49.62 | $99.07 | 3,100 | — | — |
| 2022-03-18 | $49.75 | $99.33 | 21,200 | — | — |
| 2022-03-17 | $49.40 | $98.63 | 2,000 | — | — |
| 2022-03-16 | $48.00 | $95.84 | 5,600 | — | — |
| 2022-03-15 | $48.00 | $95.84 | 13,800 | — | — |
| 2022-03-14 | $46.77 | $93.38 | 1,600 | — | — |
| 2022-03-11 | $46.25 | $92.34 | 1,800 | — | — |
| 2022-03-10 | $46.55 | $92.94 | 2,800 | — | — |
| 2022-03-09 | $46.72 | $93.28 | 1,400 | — | — |
| 2022-03-08 | $46.06 | $91.96 | 5,200 | — | — |
| 2022-03-07 | $45.40 | $90.64 | 17,000 | — | — |
| 2022-03-04 | $47.52 | $94.88 | 6,700 | — | — |
| 2022-03-03 | $48.56 | $96.95 | 3,200 | — | — |
| 2022-03-02 | $48.85 | $97.53 | 2,400 | — | — |
| 2022-03-01 | $48.58 | $96.99 | 3,100 | — | — |
| 2022-02-28 | $49.35 | $98.53 | 4,000 | — | — |
| 2022-02-25 | $50.29 | $100.41 | 8,000 | — | — |
| 2022-02-24 | $48.61 | $97.05 | 1,900 | — | — |
| 2022-02-23 | $48.66 | $97.15 | 2,800 | — | — |
| 2022-02-22 | $48.71 | $97.25 | 4,200 | — | — |
| 2022-02-18 | $49.07 | $97.97 | 2,600 | — | — |
| 2022-02-17 | $49.36 | $98.55 | 2,600 | — | — |
| 2022-02-16 | $49.94 | $99.71 | 1,000 | — | — |
| 2022-02-15 | $49.85 | $98.87 | 3,600 | — | — |
| 2022-02-14 | $49.11 | $97.40 | 5,400 | — | — |
| 2022-02-11 | $49.63 | $98.43 | 4,100 | — | — |
| 2022-02-10 | $49.05 | $97.28 | 7,500 | — | — |
| 2022-02-09 | $49.20 | $97.58 | 5,000 | — | — |
| 2022-02-08 | $50.07 | $99.31 | 4,000 | — | — |
| 2022-02-07 | $50.21 | $99.58 | 2,000 | — | — |
| 2022-02-04 | $50.18 | $99.53 | 1,800 | — | — |
| 2022-02-03 | $50.20 | $99.56 | 2,200 | — | — |
| 2022-02-02 | $50.58 | $100.32 | 2,800 | — | — |
| 2022-02-01 | $51.77 | $102.68 | 2,800 | — | — |
| 2022-01-31 | $52.63 | $104.38 | 4,100 | — | — |
| 2022-01-28 | $51.50 | $102.14 | 17,100 | — | — |
| 2022-01-27 | $51.60 | $102.34 | 1,100 | — | — |
| 2022-01-26 | $51.84 | $102.82 | 3,100 | — | — |
| 2022-01-25 | $50.90 | $100.95 | 5,200 | — | — |
| 2022-01-24 | $51.01 | $101.17 | 8,700 | — | — |
| 2022-01-21 | $50.45 | $100.06 | 8,900 | — | — |
| 2022-01-20 | $51.05 | $101.25 | 7,000 | — | — |
| 2022-01-19 | $51.37 | $101.89 | 8,000 | — | — |
| 2022-01-18 | $52.32 | $103.77 | 7,900 | — | — |
| 2022-01-14 | $52.93 | $104.98 | 3,800 | — | — |
| 2022-01-13 | $52.65 | $104.42 | 6,900 | — | — |
| 2022-01-12 | $53.47 | $106.05 | 8,400 | — | — |
| 2022-01-11 | $54.30 | $107.70 | 15,500 | — | — |
| 2022-01-10 | $53.06 | $105.24 | 2,800 | — | — |
| 2022-01-07 | $53.40 | $105.91 | 3,200 | — | — |
| 2022-01-06 | $53.11 | $105.34 | 5,000 | — | — |
| 2022-01-05 | $53.50 | $106.11 | 4,700 | — | — |
| 2022-01-04 | $54.51 | $108.11 | 4,000 | — | — |
| 2022-01-03 | $56.87 | $112.79 | 3,600 | — | — |