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
- 1996-11-27 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 | $35.76 | $44.43 | 81,600 | — | — |
| 2022-12-29 | $35.43 | $44.02 | 38,700 | — | — |
| 2022-12-28 | $34.52 | $42.89 | 41,200 | — | — |
| 2022-12-27 | $34.11 | $42.38 | 26,800 | — | — |
| 2022-12-23 | $34.43 | $42.78 | 29,200 | — | — |
| 2022-12-22 | $34.79 | $43.22 | 51,100 | — | — |
| 2022-12-21 | $35.78 | $44.45 | 61,700 | — | — |
| 2022-12-20 | $34.14 | $42.42 | 55,300 | — | — |
| 2022-12-19 | $33.28 | $41.35 | 95,700 | — | — |
| 2022-12-16 | $35.57 | $44.19 | 521,800 | — | — |
| 2022-12-15 | $34.63 | $43.02 | 75,900 | — | — |
| 2022-12-14 | $35.32 | $43.88 | 49,800 | — | — |
| 2022-12-13 | $35.97 | $44.69 | 59,200 | — | — |
| 2022-12-12 | $35.11 | $43.62 | 53,500 | — | — |
| 2022-12-09 | $34.81 | $43.25 | 36,100 | — | — |
| 2022-12-08 | $34.15 | $42.43 | 33,200 | — | — |
| 2022-12-07 | $34.91 | $43.37 | 35,300 | — | — |
| 2022-12-06 | $35.57 | $44.19 | 37,300 | — | — |
| 2022-12-05 | $36.08 | $44.83 | 44,200 | — | — |
| 2022-12-02 | $36.38 | $45.20 | 68,800 | — | — |
| 2022-12-01 | $35.65 | $44.29 | 60,000 | — | — |
| 2022-11-30 | $35.18 | $43.71 | 84,300 | — | — |
| 2022-11-29 | $34.03 | $42.28 | 25,500 | — | — |
| 2022-11-28 | $34.71 | $43.12 | 39,200 | — | — |
| 2022-11-25 | $35.10 | $43.61 | 11,600 | — | — |
| 2022-11-23 | $35.34 | $43.91 | 27,100 | — | — |
| 2022-11-22 | $35.51 | $44.12 | 36,200 | — | — |
| 2022-11-21 | $35.33 | $43.89 | 47,600 | — | — |
| 2022-11-18 | $34.52 | $42.89 | 96,100 | — | — |
| 2022-11-17 | $33.75 | $41.93 | 55,200 | — | — |
| 2022-11-16 | $33.95 | $42.18 | 37,800 | — | — |
| 2022-11-15 | $34.84 | $43.29 | 62,600 | — | — |
| 2022-11-14 | $33.96 | $42.19 | 29,400 | — | — |
| 2022-11-11 | $34.39 | $42.73 | 49,100 | — | — |
| 2022-11-10 | $35.69 | $44.34 | 78,900 | — | — |
| 2022-11-09 | $34.15 | $42.43 | 34,400 | — | — |
| 2022-11-08 | $34.88 | $43.34 | 69,500 | — | — |
| 2022-11-07 | $33.75 | $41.93 | 56,900 | — | — |
| 2022-11-04 | $35.02 | $43.51 | 55,900 | — | — |
| 2022-11-03 | $35.69 | $44.34 | 79,900 | — | — |
| 2022-11-02 | $40.98 | $50.91 | 61,500 | — | — |
| 2022-11-01 | $42.40 | $52.68 | 34,000 | — | — |
| 2022-10-31 | $42.32 | $52.58 | 41,700 | — | — |
| 2022-10-28 | $42.05 | $52.24 | 37,400 | — | — |
| 2022-10-27 | $40.92 | $50.84 | 42,200 | — | — |
| 2022-10-26 | $40.85 | $50.75 | 32,500 | — | — |
| 2022-10-25 | $40.74 | $50.62 | 57,700 | — | — |
| 2022-10-24 | $39.80 | $49.45 | 40,500 | — | — |
| 2022-10-21 | $39.84 | $49.50 | 44,400 | — | — |
| 2022-10-20 | $38.97 | $48.42 | 65,900 | — | — |
| 2022-10-19 | $38.88 | $48.30 | 45,700 | — | — |
| 2022-10-18 | $39.01 | $48.47 | 38,300 | — | — |
| 2022-10-17 | $39.05 | $48.52 | 41,200 | — | — |
| 2022-10-14 | $38.14 | $47.39 | 45,100 | — | — |
| 2022-10-13 | $39.46 | $49.03 | 51,500 | — | — |
| 2022-10-12 | $38.94 | $48.38 | 64,500 | — | — |
| 2022-10-11 | $37.89 | $47.07 | 55,700 | — | — |
| 2022-10-10 | $38.14 | $47.39 | 39,500 | — | — |
| 2022-10-07 | $37.90 | $47.09 | 77,000 | — | — |
| 2022-10-06 | $38.51 | $47.85 | 72,200 | — | — |
| 2022-10-05 | $38.17 | $47.42 | 33,200 | — | — |
| 2022-10-04 | $38.26 | $47.53 | 43,200 | — | — |
| 2022-10-03 | $36.68 | $45.57 | 36,300 | — | — |
| 2022-09-30 | $36.01 | $44.74 | 84,400 | — | — |
| 2022-09-29 | $35.56 | $44.18 | 33,900 | — | — |
| 2022-09-28 | $35.51 | $44.12 | 43,300 | — | — |
| 2022-09-27 | $34.71 | $43.12 | 39,100 | — | — |
| 2022-09-26 | $34.20 | $42.49 | 34,200 | — | — |
| 2022-09-23 | $35.25 | $43.79 | 25,800 | — | — |
| 2022-09-22 | $35.73 | $44.39 | 24,400 | — | — |
| 2022-09-21 | $36.58 | $45.45 | 42,200 | — | — |
| 2022-09-20 | $36.91 | $45.86 | 31,600 | — | — |
| 2022-09-19 | $38.10 | $47.34 | 38,900 | — | — |
| 2022-09-16 | $37.79 | $46.95 | 109,600 | — | — |
| 2022-09-15 | $38.58 | $47.93 | 33,600 | — | — |
| 2022-09-14 | $39.02 | $48.48 | 40,700 | — | — |
| 2022-09-13 | $38.63 | $47.99 | 39,500 | — | — |
| 2022-09-12 | $40.67 | $50.53 | 43,300 | — | — |
| 2022-09-09 | $40.66 | $50.52 | 45,100 | — | — |
| 2022-09-08 | $40.05 | $49.76 | 31,500 | — | — |
| 2022-09-07 | $40.55 | $50.38 | 48,900 | — | — |
| 2022-09-06 | $40.14 | $49.87 | 36,100 | — | — |
| 2022-09-02 | $39.80 | $49.45 | 51,500 | — | — |
| 2022-09-01 | $41.01 | $50.95 | 40,100 | — | — |
| 2022-08-31 | $41.59 | $51.67 | 70,800 | — | — |
| 2022-08-30 | $41.26 | $51.26 | 43,100 | — | — |
| 2022-08-29 | $41.44 | $51.49 | 30,200 | — | — |
| 2022-08-26 | $41.78 | $51.91 | 40,300 | — | — |
| 2022-08-25 | $42.62 | $52.95 | 36,500 | — | — |
| 2022-08-24 | $42.58 | $52.90 | 47,600 | — | — |
| 2022-08-23 | $42.44 | $52.73 | 35,600 | — | — |
| 2022-08-22 | $43.40 | $53.92 | 29,600 | — | — |
| 2022-08-19 | $44.36 | $55.11 | 94,800 | — | — |
| 2022-08-18 | $44.78 | $55.64 | 33,400 | — | — |
| 2022-08-17 | $44.28 | $55.01 | 25,000 | — | — |
| 2022-08-16 | $44.69 | $55.52 | 24,800 | — | — |
| 2022-08-15 | $45.24 | $56.21 | 39,000 | — | — |
| 2022-08-12 | $44.96 | $55.86 | 55,900 | — | — |
| 2022-08-11 | $43.44 | $53.97 | 45,800 | — | — |
| 2022-08-10 | $43.14 | $53.60 | 64,000 | — | — |
| 2022-08-09 | $41.77 | $51.90 | 62,300 | — | — |
| 2022-08-08 | $42.76 | $53.13 | 61,100 | — | — |
| 2022-08-05 | $42.74 | $53.10 | 52,300 | — | — |
| 2022-08-04 | $44.08 | $54.77 | 58,100 | — | — |
| 2022-08-03 | $46.14 | $57.32 | 49,100 | — | — |
| 2022-08-02 | $46.62 | $57.92 | 40,300 | — | — |
| 2022-08-01 | $47.53 | $59.05 | 61,100 | — | — |
| 2022-07-29 | $46.49 | $57.76 | 65,100 | — | — |
| 2022-07-28 | $50.64 | $62.92 | 29,300 | — | — |
| 2022-07-27 | $50.16 | $62.32 | 32,500 | — | — |
| 2022-07-26 | $49.39 | $61.36 | 47,200 | — | — |
| 2022-07-25 | $48.52 | $60.28 | 25,100 | — | — |
| 2022-07-22 | $48.47 | $60.22 | 43,400 | — | — |
| 2022-07-21 | $48.42 | $60.16 | 31,800 | — | — |
| 2022-07-20 | $47.99 | $59.62 | 45,900 | — | — |
| 2022-07-19 | $47.23 | $58.68 | 35,300 | — | — |
| 2022-07-18 | $45.56 | $56.60 | 30,400 | — | — |
| 2022-07-15 | $46.36 | $57.60 | 41,000 | — | — |
| 2022-07-14 | $45.24 | $56.21 | 23,100 | — | — |
| 2022-07-13 | $45.50 | $56.53 | 36,100 | — | — |
| 2022-07-12 | $45.33 | $56.32 | 24,800 | — | — |
| 2022-07-11 | $46.56 | $57.85 | 22,700 | — | — |
| 2022-07-08 | $47.07 | $58.48 | 30,200 | — | — |
| 2022-07-07 | $47.49 | $59.00 | 26,800 | — | — |
| 2022-07-06 | $48.14 | $59.81 | 28,300 | — | — |
| 2022-07-05 | $47.72 | $59.29 | 54,700 | — | — |
| 2022-07-01 | $47.61 | $59.15 | 48,700 | — | — |
| 2022-06-30 | $47.84 | $59.44 | 48,700 | — | — |
| 2022-06-29 | $46.81 | $58.16 | 26,200 | — | — |
| 2022-06-28 | $46.72 | $58.05 | 33,700 | — | — |
| 2022-06-27 | $47.73 | $59.30 | 31,700 | — | — |
| 2022-06-24 | $47.66 | $59.21 | 124,800 | — | — |
| 2022-06-23 | $44.90 | $55.78 | 71,200 | — | — |
| 2022-06-22 | $45.57 | $56.62 | 43,600 | — | — |
| 2022-06-21 | $45.34 | $56.33 | 64,900 | — | — |
| 2022-06-17 | $43.87 | $54.50 | 116,000 | — | — |
| 2022-06-16 | $43.15 | $53.61 | 54,900 | — | — |
| 2022-06-15 | $44.75 | $55.60 | 44,500 | — | — |
| 2022-06-14 | $44.50 | $55.29 | 50,000 | — | — |
| 2022-06-13 | $45.28 | $56.26 | 57,300 | — | — |
| 2022-06-10 | $47.58 | $59.11 | 24,000 | — | — |
| 2022-06-09 | $48.49 | $60.24 | 36,300 | — | — |
| 2022-06-08 | $49.26 | $61.20 | 39,300 | — | — |
| 2022-06-07 | $50.93 | $63.28 | 36,200 | — | — |
| 2022-06-06 | $50.50 | $62.74 | 37,800 | — | — |
| 2022-06-03 | $51.33 | $63.77 | 33,700 | — | — |
| 2022-06-02 | $52.22 | $64.88 | 35,500 | — | — |
| 2022-06-01 | $52.03 | $64.64 | 25,900 | — | — |
| 2022-05-31 | $52.33 | $65.02 | 63,600 | — | — |
| 2022-05-27 | $51.80 | $64.36 | 22,000 | — | — |
| 2022-05-26 | $51.01 | $63.38 | 34,600 | — | — |
| 2022-05-25 | $50.95 | $63.30 | 39,900 | — | — |
| 2022-05-24 | $50.75 | $63.05 | 48,100 | — | — |
| 2022-05-23 | $49.79 | $61.86 | 48,300 | — | — |
| 2022-05-20 | $49.12 | $61.03 | 46,000 | — | — |
| 2022-05-19 | $48.86 | $60.70 | 42,300 | — | — |
| 2022-05-18 | $49.17 | $61.09 | 75,400 | — | — |
| 2022-05-17 | $51.16 | $63.56 | 32,100 | — | — |
| 2022-05-16 | $50.43 | $62.65 | 43,200 | — | — |
| 2022-05-13 | $50.39 | $62.61 | 36,700 | — | — |
| 2022-05-12 | $49.75 | $61.81 | 29,000 | — | — |
| 2022-05-11 | $50.82 | $63.14 | 30,800 | — | — |
| 2022-05-10 | $50.76 | $63.06 | 35,400 | — | — |
| 2022-05-09 | $51.33 | $63.77 | 48,400 | — | — |
| 2022-05-06 | $53.84 | $66.89 | 55,800 | — | — |
| 2022-05-05 | $52.45 | $65.16 | 67,700 | — | — |
| 2022-05-04 | $55.47 | $68.92 | 41,800 | — | — |
| 2022-05-03 | $55.07 | $68.42 | 43,800 | — | — |
| 2022-05-02 | $55.12 | $68.48 | 54,300 | — | — |
| 2022-04-29 | $55.69 | $69.19 | 43,700 | — | — |
| 2022-04-28 | $57.25 | $71.13 | 41,500 | — | — |
| 2022-04-27 | $55.45 | $68.89 | 38,500 | — | — |
| 2022-04-26 | $56.70 | $70.44 | 63,800 | — | — |
| 2022-04-25 | $57.35 | $71.25 | 54,800 | — | — |
| 2022-04-22 | $57.56 | $71.51 | 50,200 | — | — |
| 2022-04-21 | $58.63 | $72.84 | 50,400 | — | — |
| 2022-04-20 | $58.22 | $72.33 | 42,400 | — | — |
| 2022-04-19 | $57.42 | $71.34 | 52,800 | — | — |
| 2022-04-18 | $55.92 | $69.48 | 48,700 | — | — |
| 2022-04-14 | $55.75 | $69.26 | 33,900 | — | — |
| 2022-04-13 | $55.18 | $68.56 | 38,500 | — | — |
| 2022-04-12 | $55.27 | $68.67 | 42,300 | — | — |
| 2022-04-11 | $54.82 | $68.11 | 73,700 | — | — |
| 2022-04-08 | $56.23 | $69.86 | 39,400 | — | — |
| 2022-04-07 | $57.30 | $71.19 | 50,800 | — | — |
| 2022-04-06 | $58.02 | $72.08 | 35,600 | — | — |
| 2022-04-05 | $57.99 | $72.05 | 41,200 | — | — |
| 2022-04-04 | $57.38 | $71.29 | 51,300 | — | — |
| 2022-04-01 | $57.35 | $71.25 | 139,000 | — | — |
| 2022-03-31 | $56.42 | $70.10 | 62,000 | — | — |
| 2022-03-30 | $56.69 | $70.43 | 52,100 | — | — |
| 2022-03-29 | $56.48 | $70.17 | 61,100 | — | — |
| 2022-03-28 | $54.60 | $67.84 | 39,100 | — | — |
| 2022-03-25 | $54.36 | $67.54 | 35,400 | — | — |
| 2022-03-24 | $53.95 | $67.03 | 45,800 | — | — |
| 2022-03-23 | $52.20 | $64.85 | 31,700 | — | — |
| 2022-03-22 | $52.97 | $65.81 | 26,700 | — | — |
| 2022-03-21 | $53.80 | $66.84 | 26,500 | — | — |
| 2022-03-18 | $53.25 | $66.16 | 80,500 | — | — |
| 2022-03-17 | $53.22 | $66.12 | 33,000 | — | — |
| 2022-03-16 | $52.44 | $65.15 | 32,100 | — | — |
| 2022-03-15 | $52.34 | $65.03 | 49,100 | — | — |
| 2022-03-14 | $51.74 | $64.28 | 34,500 | — | — |
| 2022-03-11 | $50.34 | $62.54 | 43,000 | — | — |
| 2022-03-10 | $51.30 | $63.74 | 29,000 | — | — |
| 2022-03-09 | $52.06 | $64.68 | 32,900 | — | — |
| 2022-03-08 | $51.15 | $63.55 | 55,200 | — | — |
| 2022-03-07 | $52.40 | $65.10 | 45,900 | — | — |
| 2022-03-04 | $52.69 | $65.46 | 57,200 | — | — |
| 2022-03-03 | $52.18 | $64.83 | 48,700 | — | — |
| 2022-03-02 | $52.13 | $64.77 | 51,300 | — | — |
| 2022-03-01 | $50.33 | $62.53 | 49,600 | — | — |
| 2022-02-28 | $51.93 | $64.52 | 61,800 | — | — |
| 2022-02-25 | $51.74 | $64.28 | 30,800 | — | — |
| 2022-02-24 | $51.24 | $63.66 | 38,300 | — | — |
| 2022-02-23 | $50.52 | $62.77 | 67,200 | — | — |
| 2022-02-22 | $51.33 | $63.77 | 48,500 | — | — |
| 2022-02-18 | $52.79 | $65.59 | 59,400 | — | — |
| 2022-02-17 | $52.69 | $65.46 | 54,000 | — | — |
| 2022-02-16 | $52.34 | $65.03 | 37,400 | — | — |
| 2022-02-15 | $52.56 | $65.30 | 40,900 | — | — |
| 2022-02-14 | $52.09 | $64.72 | 49,500 | — | — |
| 2022-02-11 | $51.73 | $64.27 | 46,000 | — | — |
| 2022-02-10 | $52.09 | $64.72 | 40,100 | — | — |
| 2022-02-09 | $53.75 | $66.78 | 32,700 | — | — |
| 2022-02-08 | $53.95 | $67.03 | 32,900 | — | — |
| 2022-02-07 | $53.48 | $66.44 | 33,700 | — | — |
| 2022-02-04 | $53.27 | $66.18 | 36,700 | — | — |
| 2022-02-03 | $53.35 | $66.28 | 27,500 | — | — |
| 2022-02-02 | $54.54 | $67.76 | 45,100 | — | — |
| 2022-02-01 | $54.67 | $67.92 | 63,300 | — | — |
| 2022-01-31 | $55.02 | $68.36 | 53,200 | — | — |
| 2022-01-28 | $53.92 | $66.99 | 54,800 | — | — |
| 2022-01-27 | $53.75 | $66.78 | 35,000 | — | — |
| 2022-01-26 | $54.83 | $68.12 | 39,800 | — | — |
| 2022-01-25 | $55.50 | $68.95 | 55,300 | — | — |
| 2022-01-24 | $56.78 | $70.54 | 55,200 | — | — |
| 2022-01-21 | $55.25 | $68.64 | 63,400 | — | — |
| 2022-01-20 | $54.44 | $67.64 | 29,300 | — | — |
| 2022-01-19 | $55.23 | $68.62 | 56,900 | — | — |
| 2022-01-18 | $54.79 | $68.07 | 33,000 | — | — |
| 2022-01-14 | $56.38 | $70.05 | 22,700 | — | — |
| 2022-01-13 | $57.08 | $70.92 | 40,400 | — | — |
| 2022-01-12 | $56.43 | $70.11 | 40,600 | — | — |
| 2022-01-11 | $55.54 | $69.00 | 29,600 | — | — |
| 2022-01-10 | $55.92 | $69.48 | 28,500 | — | — |
| 2022-01-07 | $57.00 | $70.82 | 58,800 | — | — |
| 2022-01-06 | $58.68 | $72.90 | 80,400 | — | — |
| 2022-01-05 | $58.77 | $73.02 | 48,200 | — | — |
| 2022-01-04 | $59.45 | $73.86 | 36,700 | — | — |
| 2022-01-03 | $58.94 | $73.23 | 33,000 | — | — |