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
- 2005-02-08 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 | $40.32 | $40.32 | 16,700 | — | — |
| 2022-12-29 | $40.82 | $40.82 | 34,000 | — | — |
| 2022-12-28 | $39.44 | $39.44 | 30,600 | — | — |
| 2022-12-27 | $39.46 | $39.46 | 8,700 | — | — |
| 2022-12-23 | $39.55 | $39.55 | 4,000 | — | — |
| 2022-12-22 | $38.99 | $38.99 | 38,300 | — | — |
| 2022-12-21 | $40.51 | $40.51 | 26,100 | — | — |
| 2022-12-20 | $37.62 | $37.62 | 14,000 | — | — |
| 2022-12-19 | $36.85 | $36.85 | 14,900 | — | — |
| 2022-12-16 | $37.40 | $37.40 | 54,700 | — | — |
| 2022-12-15 | $37.24 | $37.24 | 15,600 | — | — |
| 2022-12-14 | $39.09 | $39.09 | 12,400 | — | — |
| 2022-12-13 | $39.68 | $39.68 | 30,000 | — | — |
| 2022-12-12 | $39.79 | $39.79 | 32,000 | — | — |
| 2022-12-09 | $40.50 | $40.50 | 18,600 | — | — |
| 2022-12-08 | $41.01 | $41.01 | 7,100 | — | — |
| 2022-12-07 | $41.25 | $41.25 | 11,100 | — | — |
| 2022-12-06 | $40.88 | $40.88 | 9,000 | — | — |
| 2022-12-05 | $40.84 | $40.84 | 7,700 | — | — |
| 2022-12-02 | $40.81 | $40.81 | 7,100 | — | — |
| 2022-12-01 | $41.00 | $41.00 | 6,300 | — | — |
| 2022-11-30 | $41.57 | $41.57 | 8,100 | — | — |
| 2022-11-29 | $40.92 | $40.92 | 6,300 | — | — |
| 2022-11-28 | $41.54 | $41.54 | 7,900 | — | — |
| 2022-11-25 | $42.63 | $42.63 | 4,200 | — | — |
| 2022-11-23 | $43.08 | $43.08 | 4,200 | — | — |
| 2022-11-22 | $43.99 | $43.99 | 5,800 | — | — |
| 2022-11-21 | $42.67 | $42.67 | 11,000 | — | — |
| 2022-11-18 | $45.27 | $45.27 | 5,100 | — | — |
| 2022-11-17 | $44.91 | $44.91 | 3,600 | — | — |
| 2022-11-16 | $45.90 | $45.90 | 9,000 | — | — |
| 2022-11-15 | $46.60 | $46.60 | 6,300 | — | — |
| 2022-11-14 | $49.17 | $49.17 | 15,900 | — | — |
| 2022-11-11 | $53.63 | $53.63 | 22,400 | — | — |
| 2022-11-10 | $51.00 | $51.00 | 21,900 | — | — |
| 2022-11-09 | $48.00 | $48.00 | 37,500 | — | — |
| 2022-11-08 | $49.13 | $49.13 | 17,700 | — | — |
| 2022-11-07 | $45.99 | $45.99 | 19,900 | — | — |
| 2022-11-04 | $43.82 | $43.82 | 16,200 | — | — |
| 2022-11-03 | $42.60 | $42.60 | 13,200 | — | — |
| 2022-11-02 | $42.70 | $42.70 | 3,500 | — | — |
| 2022-11-01 | $43.49 | $43.49 | 9,900 | — | — |
| 2022-10-31 | $43.34 | $43.34 | 5,100 | — | — |
| 2022-10-28 | $43.10 | $43.10 | 7,200 | — | — |
| 2022-10-27 | $43.21 | $43.21 | 6,400 | — | — |
| 2022-10-26 | $43.67 | $43.67 | 9,500 | — | — |
| 2022-10-25 | $43.80 | $43.80 | 24,200 | — | — |
| 2022-10-24 | $43.72 | $43.72 | 13,300 | — | — |
| 2022-10-21 | $43.55 | $43.55 | 6,900 | — | — |
| 2022-10-20 | $44.01 | $44.01 | 3,700 | — | — |
| 2022-10-19 | $43.55 | $43.55 | 7,700 | — | — |
| 2022-10-18 | $45.70 | $45.70 | 10,500 | — | — |
| 2022-10-17 | $45.98 | $45.98 | 5,200 | — | — |
| 2022-10-14 | $45.01 | $45.01 | 2,600 | — | — |
| 2022-10-13 | $46.20 | $46.20 | 15,100 | — | — |
| 2022-10-12 | $46.00 | $46.00 | 13,600 | — | — |
| 2022-10-11 | $48.06 | $48.06 | 6,600 | — | — |
| 2022-10-10 | $47.78 | $47.78 | 9,200 | — | — |
| 2022-10-07 | $47.09 | $47.09 | 4,600 | — | — |
| 2022-10-06 | $48.45 | $48.45 | 5,500 | — | — |
| 2022-10-05 | $49.00 | $49.00 | 7,900 | — | — |
| 2022-10-04 | $48.08 | $48.08 | 6,200 | — | — |
| 2022-10-03 | $46.90 | $46.90 | 6,400 | — | — |
| 2022-09-30 | $46.82 | $46.82 | 5,900 | — | — |
| 2022-09-29 | $46.98 | $46.98 | 11,400 | — | — |
| 2022-09-28 | $49.40 | $49.40 | 8,900 | — | — |
| 2022-09-27 | $49.05 | $49.05 | 24,300 | — | — |
| 2022-09-26 | $47.30 | $47.30 | 10,700 | — | — |
| 2022-09-23 | $45.32 | $45.32 | 23,700 | — | — |
| 2022-09-22 | $47.38 | $47.38 | 18,500 | — | — |
| 2022-09-21 | $48.78 | $48.78 | 15,400 | — | — |
| 2022-09-20 | $48.05 | $48.05 | 17,700 | — | — |
| 2022-09-19 | $51.89 | $51.89 | 26,200 | — | — |
| 2022-09-16 | $53.56 | $53.56 | 25,400 | — | — |
| 2022-09-15 | $52.77 | $52.77 | 19,600 | — | — |
| 2022-09-14 | $50.90 | $50.90 | 13,100 | — | — |
| 2022-09-13 | $50.51 | $50.51 | 13,600 | — | — |
| 2022-09-12 | $52.15 | $52.15 | 14,600 | — | — |
| 2022-09-09 | $49.82 | $49.82 | 10,300 | — | — |
| 2022-09-08 | $50.17 | $50.17 | 18,500 | — | — |
| 2022-09-07 | $48.61 | $48.61 | 9,300 | — | — |
| 2022-09-06 | $47.90 | $47.90 | 15,200 | — | — |
| 2022-09-02 | $48.56 | $48.56 | 6,700 | — | — |
| 2022-09-01 | $49.59 | $49.59 | 9,500 | — | — |
| 2022-08-31 | $49.17 | $49.17 | 8,200 | — | — |
| 2022-08-30 | $48.49 | $48.49 | 14,400 | — | — |
| 2022-08-29 | $46.87 | $46.87 | 14,600 | — | — |
| 2022-08-26 | $46.02 | $46.02 | 40,400 | — | — |
| 2022-08-25 | $47.33 | $47.33 | 4,600 | — | — |
| 2022-08-24 | $47.92 | $47.92 | 14,000 | — | — |
| 2022-08-23 | $48.36 | $48.36 | 11,500 | — | — |
| 2022-08-22 | $47.48 | $47.48 | 31,600 | — | — |
| 2022-08-19 | $48.42 | $48.42 | 11,500 | — | — |
| 2022-08-18 | $49.59 | $49.59 | 10,900 | — | — |
| 2022-08-17 | $49.90 | $49.90 | 11,600 | — | — |
| 2022-08-16 | $51.30 | $51.30 | 12,500 | — | — |
| 2022-08-15 | $50.75 | $50.75 | 15,400 | — | — |
| 2022-08-12 | $52.53 | $52.53 | 10,500 | — | — |
| 2022-08-11 | $52.45 | $52.45 | 17,100 | — | — |
| 2022-08-10 | $52.06 | $52.06 | 14,700 | — | — |
| 2022-08-09 | $49.80 | $49.80 | 10,700 | — | — |
| 2022-08-08 | $50.19 | $50.19 | 7,800 | — | — |
| 2022-08-05 | $49.42 | $49.42 | 12,300 | — | — |
| 2022-08-04 | $50.18 | $50.18 | 13,400 | — | — |
| 2022-08-03 | $50.68 | $50.68 | 8,500 | — | — |
| 2022-08-02 | $49.40 | $49.40 | 10,200 | — | — |
| 2022-08-01 | $50.90 | $50.90 | 12,400 | — | — |
| 2022-07-29 | $50.72 | $50.72 | 27,400 | — | — |
| 2022-07-28 | $50.92 | $50.92 | 22,100 | — | — |
| 2022-07-27 | $50.00 | $50.00 | 17,300 | — | — |
| 2022-07-26 | $48.27 | $48.27 | 5,900 | — | — |
| 2022-07-25 | $49.90 | $49.90 | 7,900 | — | — |
| 2022-07-22 | $50.31 | $50.31 | 9,600 | — | — |
| 2022-07-21 | $52.05 | $52.05 | 12,100 | — | — |
| 2022-07-20 | $50.40 | $50.40 | 9,000 | — | — |
| 2022-07-19 | $49.01 | $49.01 | 7,500 | — | — |
| 2022-07-18 | $47.96 | $47.96 | 8,800 | — | — |
| 2022-07-15 | $47.72 | $47.72 | 9,700 | — | — |
| 2022-07-14 | $47.59 | $47.59 | 25,600 | — | — |
| 2022-07-13 | $48.37 | $48.37 | 10,900 | — | — |
| 2022-07-12 | $48.20 | $48.20 | 15,000 | — | — |
| 2022-07-11 | $50.90 | $50.90 | 27,000 | — | — |
| 2022-07-08 | $51.56 | $51.56 | 16,500 | — | — |
| 2022-07-07 | $50.92 | $50.92 | 18,100 | — | — |
| 2022-07-06 | $49.30 | $49.30 | 25,100 | — | — |
| 2022-07-05 | $49.90 | $49.90 | 42,800 | — | — |
| 2022-07-01 | $50.01 | $50.01 | 15,400 | — | — |
| 2022-06-30 | $50.95 | $50.95 | 26,000 | — | — |
| 2022-06-29 | $51.19 | $51.19 | 8,200 | — | — |
| 2022-06-28 | $51.19 | $51.19 | 17,800 | — | — |
| 2022-06-27 | $50.90 | $50.90 | 7,700 | — | — |
| 2022-06-24 | $49.51 | $49.51 | 13,500 | — | — |
| 2022-06-23 | $48.92 | $48.92 | 8,400 | — | — |
| 2022-06-22 | $49.46 | $49.46 | 12,200 | — | — |
| 2022-06-21 | $49.30 | $49.30 | 23,100 | — | — |
| 2022-06-17 | $52.22 | $52.22 | 32,700 | — | — |
| 2022-06-16 | $50.97 | $50.97 | 24,400 | — | — |
| 2022-06-15 | $53.57 | $53.57 | 8,200 | — | — |
| 2022-06-14 | $52.95 | $52.95 | 14,200 | — | — |
| 2022-06-13 | $52.59 | $52.59 | 22,600 | — | — |
| 2022-06-10 | $53.73 | $53.73 | 16,700 | — | — |
| 2022-06-09 | $57.14 | $57.14 | 4,400 | — | — |
| 2022-06-08 | $58.00 | $58.00 | 19,000 | — | — |
| 2022-06-07 | $59.31 | $59.31 | 8,900 | — | — |
| 2022-06-06 | $59.62 | $59.62 | 6,100 | — | — |
| 2022-06-03 | $58.57 | $58.57 | 3,200 | — | — |
| 2022-06-02 | $60.00 | $60.00 | 9,600 | — | — |
| 2022-06-01 | $59.31 | $59.31 | 6,100 | — | — |
| 2022-05-31 | $60.24 | $60.24 | 8,400 | — | — |
| 2022-05-27 | $60.63 | $60.63 | 8,500 | — | — |
| 2022-05-26 | $58.32 | $58.32 | 10,800 | — | — |
| 2022-05-25 | $57.49 | $57.49 | 9,300 | — | — |
| 2022-05-24 | $55.92 | $55.92 | 6,600 | — | — |
| 2022-05-23 | $56.55 | $56.55 | 18,800 | — | — |
| 2022-05-20 | $54.71 | $54.71 | 14,500 | — | — |
| 2022-05-19 | $55.47 | $55.47 | 13,100 | — | — |
| 2022-05-18 | $53.99 | $53.99 | 10,800 | — | — |
| 2022-05-17 | $56.01 | $56.01 | 14,400 | — | — |
| 2022-05-16 | $53.98 | $53.98 | 27,100 | — | — |
| 2022-05-13 | $52.30 | $52.30 | 39,800 | — | — |
| 2022-05-12 | $46.51 | $46.51 | 45,500 | — | — |
| 2022-05-11 | $43.80 | $43.80 | 32,800 | — | — |
| 2022-05-10 | $44.16 | $44.16 | 28,500 | — | — |
| 2022-05-09 | $44.25 | $44.25 | 23,000 | — | — |
| 2022-05-06 | $46.07 | $46.07 | 35,800 | — | — |
| 2022-05-05 | $47.50 | $47.50 | 12,800 | — | — |
| 2022-05-04 | $49.96 | $49.96 | 4,700 | — | — |
| 2022-05-03 | $49.21 | $49.21 | 10,000 | — | — |
| 2022-05-02 | $49.00 | $49.00 | 117,000 | — | — |
| 2022-04-29 | $47.41 | $47.41 | 15,300 | — | — |
| 2022-04-28 | $50.00 | $50.00 | 15,800 | — | — |
| 2022-04-27 | $47.85 | $47.85 | 14,800 | — | — |
| 2022-04-26 | $47.69 | $47.69 | 22,400 | — | — |
| 2022-04-25 | $49.53 | $49.53 | 10,100 | — | — |
| 2022-04-22 | $50.00 | $50.00 | 13,900 | — | — |
| 2022-04-21 | $51.24 | $51.24 | 12,000 | — | — |
| 2022-04-20 | $52.50 | $52.50 | 24,300 | — | — |
| 2022-04-19 | $54.00 | $54.00 | 12,000 | — | — |
| 2022-04-18 | $53.80 | $53.80 | 8,700 | — | — |
| 2022-04-14 | $53.53 | $53.53 | 24,500 | — | — |
| 2022-04-13 | $51.10 | $51.10 | 16,600 | — | — |
| 2022-04-12 | $50.40 | $50.40 | 17,500 | — | — |
| 2022-04-11 | $52.05 | $52.05 | 14,700 | — | — |
| 2022-04-08 | $53.26 | $53.26 | 20,900 | — | — |
| 2022-04-07 | $51.40 | $51.40 | 17,100 | — | — |
| 2022-04-06 | $51.85 | $51.85 | 16,700 | — | — |
| 2022-04-05 | $50.48 | $50.48 | 21,700 | — | — |
| 2022-04-04 | $51.18 | $51.18 | 15,200 | — | — |
| 2022-04-01 | $51.14 | $51.14 | 10,600 | — | — |
| 2022-03-31 | $50.62 | $50.62 | 32,400 | — | — |
| 2022-03-30 | $51.38 | $51.38 | 10,600 | — | — |
| 2022-03-29 | $52.80 | $52.80 | 21,500 | — | — |
| 2022-03-28 | $50.47 | $50.47 | 11,700 | — | — |
| 2022-03-25 | $49.97 | $49.97 | 18,200 | — | — |
| 2022-03-24 | $50.68 | $50.68 | 12,900 | — | — |
| 2022-03-23 | $49.69 | $49.69 | 19,700 | — | — |
| 2022-03-22 | $50.00 | $50.00 | 21,100 | — | — |
| 2022-03-21 | $48.12 | $48.12 | 27,800 | — | — |
| 2022-03-18 | $47.83 | $47.83 | 33,700 | — | — |
| 2022-03-17 | $46.63 | $46.63 | 12,900 | — | — |
| 2022-03-16 | $46.28 | $46.28 | 47,800 | — | — |
| 2022-03-15 | $43.00 | $43.00 | 42,800 | — | — |
| 2022-03-14 | $43.46 | $43.46 | 23,200 | — | — |
| 2022-03-11 | $43.85 | $43.85 | 14,200 | — | — |
| 2022-03-10 | $44.88 | $44.88 | 18,700 | — | — |
| 2022-03-09 | $46.82 | $46.82 | 18,000 | — | — |
| 2022-03-08 | $45.04 | $45.04 | 24,200 | — | — |
| 2022-03-07 | $43.60 | $43.60 | 28,200 | — | — |
| 2022-03-04 | $46.00 | $46.00 | 27,500 | — | — |
| 2022-03-03 | $47.69 | $47.69 | 24,000 | — | — |
| 2022-03-02 | $49.44 | $49.44 | 15,000 | — | — |
| 2022-03-01 | $48.23 | $48.23 | 16,900 | — | — |
| 2022-02-28 | $51.64 | $51.64 | 27,000 | — | — |
| 2022-02-25 | $52.62 | $52.62 | 15,600 | — | — |
| 2022-02-24 | $52.08 | $52.08 | 33,100 | — | — |
| 2022-02-23 | $49.75 | $49.75 | 36,100 | — | — |
| 2022-02-22 | $50.25 | $50.25 | 48,600 | — | — |
| 2022-02-18 | $53.12 | $53.12 | 30,500 | — | — |
| 2022-02-17 | $53.70 | $53.70 | 75,600 | — | — |
| 2022-02-16 | $53.49 | $53.49 | 77,700 | — | — |
| 2022-02-15 | $48.50 | $48.50 | 94,900 | — | — |
| 2022-02-14 | $45.44 | $45.44 | 274,000 | — | — |
| 2022-02-11 | $61.78 | $61.78 | 28,400 | — | — |
| 2022-02-10 | $62.01 | $62.01 | 37,800 | — | — |
| 2022-02-09 | $63.01 | $63.01 | 25,500 | — | — |
| 2022-02-08 | $61.83 | $61.83 | 22,800 | — | — |
| 2022-02-07 | $63.77 | $63.77 | 40,800 | — | — |
| 2022-02-04 | $61.59 | $61.59 | 40,300 | — | — |
| 2022-02-03 | $60.36 | $60.36 | 15,700 | — | — |
| 2022-02-02 | $62.05 | $62.05 | 26,500 | — | — |
| 2022-02-01 | $62.50 | $62.50 | 36,300 | — | — |
| 2022-01-31 | $63.03 | $63.03 | 31,800 | — | — |
| 2022-01-28 | $60.06 | $60.06 | 25,200 | — | — |
| 2022-01-27 | $58.89 | $58.89 | 40,000 | — | — |
| 2022-01-26 | $59.46 | $59.46 | 32,200 | — | — |
| 2022-01-25 | $61.60 | $61.60 | 15,500 | — | — |
| 2022-01-24 | $61.92 | $61.92 | 68,300 | — | — |
| 2022-01-21 | $60.14 | $60.14 | 30,900 | — | — |
| 2022-01-20 | $64.77 | $64.77 | 21,900 | — | — |
| 2022-01-19 | $64.50 | $64.50 | 24,100 | — | — |
| 2022-01-18 | $65.36 | $65.36 | 38,300 | — | — |
| 2022-01-14 | $66.30 | $66.30 | 21,600 | — | — |
| 2022-01-13 | $65.65 | $65.65 | 28,200 | — | — |
| 2022-01-12 | $66.43 | $66.43 | 33,700 | — | — |
| 2022-01-11 | $67.21 | $67.21 | 23,100 | — | — |
| 2022-01-10 | $66.46 | $66.46 | 35,800 | — | — |
| 2022-01-07 | $68.52 | $68.52 | 48,100 | — | — |
| 2022-01-06 | $68.80 | $68.80 | 21,800 | — | — |
| 2022-01-05 | $69.36 | $69.36 | 27,000 | — | — |
| 2022-01-04 | $70.50 | $70.50 | 30,400 | — | — |
| 2022-01-03 | $70.00 | $70.00 | 30,300 | — | — |