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
- 1995-08-30 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 | $45.76 | $80.90 | 219,500 | — | — |
| 2022-12-29 | $46.14 | $81.57 | 135,800 | — | — |
| 2022-12-28 | $45.58 | $80.58 | 110,000 | — | — |
| 2022-12-27 | $45.95 | $81.24 | 136,200 | — | — |
| 2022-12-23 | $45.93 | $81.20 | 121,200 | — | — |
| 2022-12-22 | $45.60 | $80.62 | 182,800 | — | — |
| 2022-12-21 | $45.95 | $81.24 | 348,600 | — | — |
| 2022-12-20 | $45.20 | $79.91 | 271,000 | — | — |
| 2022-12-19 | $44.82 | $79.24 | 244,300 | — | — |
| 2022-12-16 | $44.20 | $78.14 | 1,114,700 | — | — |
| 2022-12-15 | $44.68 | $78.99 | 326,200 | — | — |
| 2022-12-14 | $45.46 | $80.37 | 423,300 | — | — |
| 2022-12-13 | $46.26 | $81.79 | 449,000 | — | — |
| 2022-12-12 | $47.67 | $84.28 | 292,200 | — | — |
| 2022-12-09 | $47.88 | $84.65 | 349,100 | — | — |
| 2022-12-08 | $48.59 | $85.91 | 203,100 | — | — |
| 2022-12-07 | $48.90 | $86.45 | 173,900 | — | — |
| 2022-12-06 | $49.35 | $87.25 | 323,400 | — | — |
| 2022-12-05 | $49.53 | $87.57 | 210,500 | — | — |
| 2022-12-02 | $52.51 | $92.84 | 156,800 | — | — |
| 2022-12-01 | $52.57 | $92.94 | 171,500 | — | — |
| 2022-11-30 | $52.68 | $93.14 | 260,700 | — | — |
| 2022-11-29 | $51.63 | $91.28 | 183,000 | — | — |
| 2022-11-28 | $51.84 | $91.65 | 186,800 | — | — |
| 2022-11-25 | $52.57 | $92.94 | 45,300 | — | — |
| 2022-11-23 | $52.08 | $92.08 | 143,200 | — | — |
| 2022-11-22 | $51.98 | $91.90 | 274,700 | — | — |
| 2022-11-21 | $51.17 | $90.47 | 277,800 | — | — |
| 2022-11-18 | $51.13 | $90.40 | 511,700 | — | — |
| 2022-11-17 | $50.87 | $89.94 | 164,700 | — | — |
| 2022-11-16 | $50.79 | $89.79 | 218,400 | — | — |
| 2022-11-15 | $51.50 | $91.05 | 219,700 | — | — |
| 2022-11-14 | $50.97 | $90.11 | 292,400 | — | — |
| 2022-11-11 | $50.80 | $89.81 | 383,500 | — | — |
| 2022-11-10 | $52.95 | $93.61 | 438,100 | — | — |
| 2022-11-09 | $51.36 | $90.80 | 212,000 | — | — |
| 2022-11-08 | $51.65 | $91.32 | 241,500 | — | — |
| 2022-11-07 | $50.52 | $89.32 | 314,700 | — | — |
| 2022-11-04 | $50.45 | $89.19 | 452,700 | — | — |
| 2022-11-03 | $48.93 | $86.51 | 197,800 | — | — |
| 2022-11-02 | $48.55 | $85.83 | 234,500 | — | — |
| 2022-11-01 | $49.65 | $87.78 | 246,600 | — | — |
| 2022-10-31 | $49.60 | $87.69 | 242,600 | — | — |
| 2022-10-28 | $49.24 | $87.05 | 191,000 | — | — |
| 2022-10-27 | $48.04 | $84.93 | 198,400 | — | — |
| 2022-10-26 | $47.62 | $84.19 | 261,200 | — | — |
| 2022-10-25 | $47.95 | $84.77 | 264,300 | — | — |
| 2022-10-24 | $48.25 | $85.30 | 312,200 | — | — |
| 2022-10-21 | $47.91 | $84.70 | 223,400 | — | — |
| 2022-10-20 | $46.61 | $82.40 | 274,300 | — | — |
| 2022-10-19 | $47.06 | $83.20 | 256,400 | — | — |
| 2022-10-18 | $47.27 | $83.57 | 252,500 | — | — |
| 2022-10-17 | $46.88 | $82.88 | 245,300 | — | — |
| 2022-10-14 | $45.97 | $81.27 | 161,000 | — | — |
| 2022-10-13 | $46.14 | $81.57 | 305,000 | — | — |
| 2022-10-12 | $44.01 | $77.81 | 199,400 | — | — |
| 2022-10-11 | $43.83 | $77.49 | 381,100 | — | — |
| 2022-10-10 | $44.52 | $78.71 | 182,400 | — | — |
| 2022-10-07 | $43.71 | $77.28 | 215,100 | — | — |
| 2022-10-06 | $44.19 | $78.13 | 145,800 | — | — |
| 2022-10-05 | $44.10 | $77.97 | 260,000 | — | — |
| 2022-10-04 | $44.46 | $78.60 | 258,800 | — | — |
| 2022-10-03 | $43.19 | $76.36 | 313,000 | — | — |
| 2022-09-30 | $42.50 | $75.14 | 291,200 | — | — |
| 2022-09-29 | $43.18 | $76.34 | 267,400 | — | — |
| 2022-09-28 | $43.48 | $76.87 | 335,400 | — | — |
| 2022-09-27 | $42.10 | $74.43 | 363,200 | — | — |
| 2022-09-26 | $43.12 | $76.23 | 308,200 | — | — |
| 2022-09-23 | $43.45 | $76.82 | 357,900 | — | — |
| 2022-09-22 | $44.48 | $78.64 | 395,300 | — | — |
| 2022-09-21 | $44.56 | $78.78 | 557,800 | — | — |
| 2022-09-20 | $44.52 | $78.71 | 370,900 | — | — |
| 2022-09-19 | $44.07 | $77.91 | 280,100 | — | — |
| 2022-09-16 | $42.80 | $75.67 | 772,400 | — | — |
| 2022-09-15 | $42.67 | $75.44 | 306,100 | — | — |
| 2022-09-14 | $42.00 | $74.25 | 323,000 | — | — |
| 2022-09-13 | $41.69 | $73.71 | 236,500 | — | — |
| 2022-09-12 | $42.58 | $75.28 | 247,400 | — | — |
| 2022-09-09 | $41.99 | $74.24 | 196,200 | — | — |
| 2022-09-08 | $41.73 | $73.78 | 249,900 | — | — |
| 2022-09-07 | $41.18 | $72.80 | 339,200 | — | — |
| 2022-09-06 | $39.94 | $70.61 | 354,700 | — | — |
| 2022-09-02 | $41.01 | $72.50 | 342,900 | — | — |
| 2022-09-01 | $41.69 | $73.71 | 211,200 | — | — |
| 2022-08-31 | $41.73 | $73.78 | 293,800 | — | — |
| 2022-08-30 | $41.63 | $73.60 | 202,100 | — | — |
| 2022-08-29 | $41.78 | $73.87 | 161,500 | — | — |
| 2022-08-26 | $42.33 | $74.84 | 169,000 | — | — |
| 2022-08-25 | $43.38 | $76.69 | 255,200 | — | — |
| 2022-08-24 | $42.86 | $75.77 | 143,900 | — | — |
| 2022-08-23 | $43.27 | $76.50 | 127,400 | — | — |
| 2022-08-22 | $43.92 | $77.65 | 153,800 | — | — |
| 2022-08-19 | $45.17 | $79.86 | 174,900 | — | — |
| 2022-08-18 | $45.78 | $80.94 | 113,900 | — | — |
| 2022-08-17 | $45.78 | $80.94 | 163,500 | — | — |
| 2022-08-16 | $45.98 | $81.29 | 166,400 | — | — |
| 2022-08-15 | $45.39 | $80.25 | 134,300 | — | — |
| 2022-08-12 | $45.63 | $79.61 | 121,400 | — | — |
| 2022-08-11 | $45.07 | $78.63 | 621,100 | — | — |
| 2022-08-10 | $44.70 | $77.99 | 1,118,900 | — | — |
| 2022-08-09 | $44.01 | $76.78 | 155,100 | — | — |
| 2022-08-08 | $43.73 | $76.30 | 161,000 | — | — |
| 2022-08-05 | $44.24 | $77.19 | 166,000 | — | — |
| 2022-08-04 | $43.19 | $75.35 | 170,200 | — | — |
| 2022-08-03 | $43.83 | $76.47 | 162,800 | — | — |
| 2022-08-02 | $43.34 | $75.62 | 155,700 | — | — |
| 2022-08-01 | $43.97 | $76.72 | 170,700 | — | — |
| 2022-07-29 | $43.86 | $76.52 | 276,300 | — | — |
| 2022-07-28 | $43.23 | $75.42 | 143,200 | — | — |
| 2022-07-27 | $43.34 | $75.62 | 171,900 | — | — |
| 2022-07-26 | $42.92 | $74.88 | 133,000 | — | — |
| 2022-07-25 | $42.53 | $74.20 | 171,700 | — | — |
| 2022-07-22 | $41.73 | $72.81 | 182,400 | — | — |
| 2022-07-21 | $41.59 | $72.56 | 101,300 | — | — |
| 2022-07-20 | $41.53 | $72.46 | 245,800 | — | — |
| 2022-07-19 | $41.23 | $71.93 | 115,000 | — | — |
| 2022-07-18 | $40.06 | $69.89 | 157,200 | — | — |
| 2022-07-15 | $40.18 | $70.10 | 305,400 | — | — |
| 2022-07-14 | $39.33 | $68.62 | 188,600 | — | — |
| 2022-07-13 | $39.44 | $68.81 | 123,400 | — | — |
| 2022-07-12 | $39.81 | $69.46 | 110,200 | — | — |
| 2022-07-11 | $40.09 | $69.95 | 93,500 | — | — |
| 2022-07-08 | $40.50 | $70.66 | 100,800 | — | — |
| 2022-07-07 | $40.54 | $70.73 | 87,100 | — | — |
| 2022-07-06 | $40.43 | $70.54 | 127,300 | — | — |
| 2022-07-05 | $40.84 | $71.25 | 214,600 | — | — |
| 2022-07-01 | $40.74 | $71.08 | 199,300 | — | — |
| 2022-06-30 | $40.08 | $69.93 | 208,700 | — | — |
| 2022-06-29 | $39.98 | $69.75 | 222,300 | — | — |
| 2022-06-28 | $40.99 | $71.52 | 135,400 | — | — |
| 2022-06-27 | $41.28 | $72.02 | 148,700 | — | — |
| 2022-06-24 | $41.03 | $71.59 | 313,500 | — | — |
| 2022-06-23 | $40.18 | $70.10 | 201,000 | — | — |
| 2022-06-22 | $40.33 | $70.36 | 260,000 | — | — |
| 2022-06-21 | $40.43 | $70.54 | 208,600 | — | — |
| 2022-06-17 | $39.90 | $69.61 | 477,300 | — | — |
| 2022-06-16 | $39.00 | $68.04 | 353,100 | — | — |
| 2022-06-15 | $40.08 | $69.93 | 367,800 | — | — |
| 2022-06-14 | $39.53 | $68.97 | 369,000 | — | — |
| 2022-06-13 | $38.99 | $68.03 | 429,200 | — | — |
| 2022-06-10 | $38.55 | $67.26 | 471,900 | — | — |
| 2022-06-09 | $40.28 | $70.28 | 370,100 | — | — |
| 2022-06-08 | $42.16 | $73.56 | 152,900 | — | — |
| 2022-06-07 | $42.78 | $74.64 | 147,200 | — | — |
| 2022-06-06 | $42.46 | $74.08 | 115,900 | — | — |
| 2022-06-03 | $41.95 | $73.19 | 131,900 | — | — |
| 2022-06-02 | $42.77 | $74.62 | 121,100 | — | — |
| 2022-06-01 | $41.76 | $72.86 | 142,700 | — | — |
| 2022-05-31 | $41.93 | $73.16 | 765,800 | — | — |
| 2022-05-27 | $41.83 | $72.98 | 168,100 | — | — |
| 2022-05-26 | $41.26 | $71.99 | 129,600 | — | — |
| 2022-05-25 | $40.79 | $71.17 | 146,100 | — | — |
| 2022-05-24 | $40.26 | $70.24 | 150,900 | — | — |
| 2022-05-23 | $40.44 | $70.56 | 291,900 | — | — |
| 2022-05-20 | $39.95 | $69.70 | 263,100 | — | — |
| 2022-05-19 | $39.64 | $69.16 | 260,500 | — | — |
| 2022-05-18 | $40.30 | $70.31 | 194,400 | — | — |
| 2022-05-17 | $41.19 | $71.86 | 241,100 | — | — |
| 2022-05-16 | $39.68 | $69.23 | 244,100 | — | — |
| 2022-05-13 | $39.72 | $69.30 | 221,000 | — | — |
| 2022-05-12 | $39.67 | $69.21 | 349,100 | — | — |
| 2022-05-11 | $39.76 | $69.37 | 293,400 | — | — |
| 2022-05-10 | $40.42 | $70.52 | 180,300 | — | — |
| 2022-05-09 | $40.81 | $71.20 | 202,300 | — | — |
| 2022-05-06 | $40.38 | $70.45 | 215,700 | — | — |
| 2022-05-05 | $41.27 | $72.00 | 177,900 | — | — |
| 2022-05-04 | $42.37 | $73.92 | 215,700 | — | — |
| 2022-05-03 | $41.09 | $71.69 | 202,600 | — | — |
| 2022-05-02 | $40.50 | $70.66 | 431,000 | — | — |
| 2022-04-29 | $39.79 | $69.42 | 209,300 | — | — |
| 2022-04-28 | $41.05 | $71.62 | 194,800 | — | — |
| 2022-04-27 | $40.26 | $70.24 | 243,900 | — | — |
| 2022-04-26 | $40.15 | $70.05 | 296,200 | — | — |
| 2022-04-25 | $41.70 | $72.75 | 365,700 | — | — |
| 2022-04-22 | $40.62 | $70.87 | 139,900 | — | — |
| 2022-04-21 | $41.63 | $72.63 | 158,300 | — | — |
| 2022-04-20 | $43.01 | $75.04 | 181,600 | — | — |
| 2022-04-19 | $42.48 | $74.12 | 273,000 | — | — |
| 2022-04-18 | $41.28 | $72.02 | 193,500 | — | — |
| 2022-04-14 | $40.39 | $70.47 | 162,100 | — | — |
| 2022-04-13 | $41.08 | $71.67 | 117,000 | — | — |
| 2022-04-12 | $40.47 | $70.61 | 221,800 | — | — |
| 2022-04-11 | $40.61 | $70.85 | 330,900 | — | — |
| 2022-04-08 | $40.19 | $70.12 | 287,400 | — | — |
| 2022-04-07 | $40.30 | $70.31 | 396,400 | — | — |
| 2022-04-06 | $40.64 | $70.91 | 264,300 | — | — |
| 2022-04-05 | $40.97 | $71.48 | 297,700 | — | — |
| 2022-04-04 | $41.85 | $73.02 | 337,700 | — | — |
| 2022-04-01 | $41.85 | $73.02 | 292,100 | — | — |
| 2022-03-31 | $42.21 | $73.64 | 274,600 | — | — |
| 2022-03-30 | $42.71 | $74.52 | 218,200 | — | — |
| 2022-03-29 | $44.25 | $77.20 | 232,600 | — | — |
| 2022-03-28 | $43.79 | $76.40 | 200,000 | — | — |
| 2022-03-25 | $43.78 | $76.38 | 196,700 | — | — |
| 2022-03-24 | $42.53 | $74.20 | 153,700 | — | — |
| 2022-03-23 | $42.50 | $74.15 | 211,100 | — | — |
| 2022-03-22 | $43.41 | $75.74 | 200,400 | — | — |
| 2022-03-21 | $42.79 | $74.66 | 188,500 | — | — |
| 2022-03-18 | $42.87 | $74.80 | 604,200 | — | — |
| 2022-03-17 | $42.83 | $74.73 | 183,100 | — | — |
| 2022-03-16 | $43.53 | $75.95 | 189,600 | — | — |
| 2022-03-15 | $42.71 | $74.52 | 230,100 | — | — |
| 2022-03-14 | $42.95 | $74.94 | 352,700 | — | — |
| 2022-03-11 | $42.77 | $74.62 | 213,900 | — | — |
| 2022-03-10 | $42.18 | $73.59 | 376,900 | — | — |
| 2022-03-09 | $41.50 | $72.41 | 232,900 | — | — |
| 2022-03-08 | $40.84 | $71.25 | 1,529,300 | — | — |
| 2022-03-07 | $40.37 | $70.43 | 266,300 | — | — |
| 2022-03-04 | $41.17 | $71.83 | 875,000 | — | — |
| 2022-03-03 | $42.53 | $74.20 | 220,800 | — | — |
| 2022-03-02 | $43.20 | $75.37 | 291,800 | — | — |
| 2022-03-01 | $40.75 | $71.10 | 368,800 | — | — |
| 2022-02-28 | $43.01 | $75.04 | 328,800 | — | — |
| 2022-02-25 | $42.93 | $74.90 | 284,800 | — | — |
| 2022-02-24 | $40.51 | $70.68 | 529,500 | — | — |
| 2022-02-23 | $41.48 | $72.37 | 199,400 | — | — |
| 2022-02-22 | $41.83 | $72.98 | 633,000 | — | — |
| 2022-02-18 | $42.45 | $74.06 | 137,700 | — | — |
| 2022-02-17 | $42.07 | $73.40 | 212,500 | — | — |
| 2022-02-16 | $43.30 | $75.55 | 163,300 | — | — |
| 2022-02-15 | $43.27 | $75.49 | 153,600 | — | — |
| 2022-02-14 | $42.02 | $73.31 | 220,000 | — | — |
| 2022-02-11 | $42.99 | $73.96 | 196,100 | — | — |
| 2022-02-10 | $42.98 | $73.94 | 254,700 | — | — |
| 2022-02-09 | $42.89 | $73.79 | 157,400 | — | — |
| 2022-02-08 | $43.71 | $75.20 | 170,800 | — | — |
| 2022-02-07 | $42.79 | $73.61 | 153,100 | — | — |
| 2022-02-04 | $42.67 | $73.41 | 319,200 | — | — |
| 2022-02-03 | $41.62 | $71.60 | 220,600 | — | — |
| 2022-02-02 | $41.74 | $71.81 | 175,800 | — | — |
| 2022-02-01 | $42.51 | $73.13 | 225,600 | — | — |
| 2022-01-31 | $42.03 | $72.31 | 338,400 | — | — |
| 2022-01-28 | $41.60 | $71.57 | 190,000 | — | — |
| 2022-01-27 | $42.28 | $72.74 | 165,800 | — | — |
| 2022-01-26 | $43.52 | $74.87 | 261,100 | — | — |
| 2022-01-25 | $44.10 | $75.87 | 455,700 | — | — |
| 2022-01-24 | $43.54 | $74.90 | 594,900 | — | — |
| 2022-01-21 | $42.05 | $72.34 | 376,000 | — | — |
| 2022-01-20 | $42.89 | $73.79 | 177,100 | — | — |
| 2022-01-19 | $44.15 | $75.95 | 500,300 | — | — |
| 2022-01-18 | $45.12 | $77.62 | 300,400 | — | — |
| 2022-01-14 | $45.78 | $78.76 | 170,800 | — | — |
| 2022-01-13 | $45.15 | $77.67 | 172,100 | — | — |
| 2022-01-12 | $44.67 | $76.85 | 199,000 | — | — |
| 2022-01-11 | $44.94 | $77.31 | 184,000 | — | — |
| 2022-01-10 | $44.99 | $77.40 | 206,000 | — | — |
| 2022-01-07 | $45.14 | $77.66 | 232,200 | — | — |
| 2022-01-06 | $45.35 | $78.02 | 232,800 | — | — |
| 2022-01-05 | $43.70 | $75.18 | 208,100 | — | — |
| 2022-01-04 | $43.44 | $74.73 | 200,800 | — | — |
| 2022-01-03 | $42.81 | $73.65 | 212,800 | — | — |