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
- 2006-10-19 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 | $46.02 | $53.42 | 62,100 | — | — |
| 2022-12-29 | $45.63 | $52.97 | 49,200 | — | — |
| 2022-12-28 | $44.20 | $51.31 | 43,300 | — | — |
| 2022-12-27 | $44.47 | $51.62 | 65,800 | — | — |
| 2022-12-23 | $45.80 | $53.16 | 49,700 | — | — |
| 2022-12-22 | $45.94 | $53.33 | 81,900 | — | — |
| 2022-12-21 | $46.67 | $54.17 | 62,000 | — | — |
| 2022-12-20 | $46.46 | $53.93 | 66,900 | — | — |
| 2022-12-19 | $45.74 | $53.09 | 82,700 | — | — |
| 2022-12-16 | $45.54 | $52.86 | 391,300 | — | — |
| 2022-12-15 | $45.65 | $52.99 | 65,900 | — | — |
| 2022-12-14 | $47.98 | $55.69 | 55,400 | — | — |
| 2022-12-13 | $47.98 | $55.69 | 118,100 | — | — |
| 2022-12-12 | $47.19 | $54.78 | 83,000 | — | — |
| 2022-12-09 | $46.42 | $53.88 | 54,800 | — | — |
| 2022-12-08 | $46.51 | $53.99 | 63,500 | — | — |
| 2022-12-07 | $45.77 | $53.13 | 42,700 | — | — |
| 2022-12-06 | $45.46 | $52.77 | 39,500 | — | — |
| 2022-12-05 | $46.01 | $53.41 | 69,000 | — | — |
| 2022-12-02 | $47.17 | $54.75 | 48,800 | — | — |
| 2022-12-01 | $47.42 | $55.04 | 94,400 | — | — |
| 2022-11-30 | $46.85 | $54.38 | 93,500 | — | — |
| 2022-11-29 | $45.23 | $52.50 | 49,200 | — | — |
| 2022-11-28 | $44.64 | $51.82 | 65,500 | — | — |
| 2022-11-25 | $46.16 | $53.58 | 26,700 | — | — |
| 2022-11-23 | $46.37 | $53.82 | 33,600 | — | — |
| 2022-11-22 | $46.06 | $53.47 | 51,600 | — | — |
| 2022-11-21 | $45.37 | $52.66 | 50,400 | — | — |
| 2022-11-18 | $45.47 | $52.78 | 82,100 | — | — |
| 2022-11-17 | $45.16 | $52.42 | 55,300 | — | — |
| 2022-11-16 | $45.50 | $52.82 | 82,400 | — | — |
| 2022-11-15 | $46.57 | $53.91 | 55,300 | — | — |
| 2022-11-14 | $45.97 | $53.22 | 57,600 | — | — |
| 2022-11-11 | $45.89 | $53.12 | 109,200 | — | — |
| 2022-11-10 | $45.14 | $52.26 | 107,200 | — | — |
| 2022-11-09 | $43.65 | $50.53 | 58,700 | — | — |
| 2022-11-08 | $44.03 | $50.97 | 104,500 | — | — |
| 2022-11-07 | $44.35 | $51.34 | 57,900 | — | — |
| 2022-11-04 | $44.82 | $51.89 | 81,400 | — | — |
| 2022-11-03 | $44.56 | $51.59 | 111,000 | — | — |
| 2022-11-02 | $43.93 | $50.86 | 159,700 | — | — |
| 2022-11-01 | $43.11 | $49.91 | 152,000 | — | — |
| 2022-10-31 | $43.40 | $50.24 | 176,100 | — | — |
| 2022-10-28 | $41.94 | $48.55 | 472,900 | — | — |
| 2022-10-27 | $51.83 | $60.00 | 87,100 | — | — |
| 2022-10-26 | $52.18 | $60.41 | 71,000 | — | — |
| 2022-10-25 | $51.87 | $60.05 | 78,400 | — | — |
| 2022-10-24 | $50.64 | $58.62 | 103,600 | — | — |
| 2022-10-21 | $50.07 | $57.96 | 109,800 | — | — |
| 2022-10-20 | $48.35 | $55.97 | 72,900 | — | — |
| 2022-10-19 | $48.66 | $56.33 | 65,800 | — | — |
| 2022-10-18 | $49.21 | $56.97 | 57,200 | — | — |
| 2022-10-17 | $48.98 | $56.70 | 69,800 | — | — |
| 2022-10-14 | $46.92 | $54.32 | 141,600 | — | — |
| 2022-10-13 | $48.23 | $55.83 | 179,000 | — | — |
| 2022-10-12 | $48.36 | $55.98 | 88,100 | — | — |
| 2022-10-11 | $48.97 | $56.69 | 149,100 | — | — |
| 2022-10-10 | $48.24 | $55.85 | 61,300 | — | — |
| 2022-10-07 | $48.57 | $56.23 | 95,700 | — | — |
| 2022-10-06 | $50.10 | $58.00 | 86,300 | — | — |
| 2022-10-05 | $51.26 | $59.34 | 118,600 | — | — |
| 2022-10-04 | $52.25 | $60.49 | 129,600 | — | — |
| 2022-10-03 | $51.08 | $59.13 | 59,200 | — | — |
| 2022-09-30 | $50.68 | $58.67 | 119,100 | — | — |
| 2022-09-29 | $51.40 | $59.50 | 99,700 | — | — |
| 2022-09-28 | $50.93 | $58.96 | 109,200 | — | — |
| 2022-09-27 | $49.17 | $56.92 | 87,000 | — | — |
| 2022-09-26 | $49.11 | $56.85 | 79,900 | — | — |
| 2022-09-23 | $48.88 | $56.59 | 80,700 | — | — |
| 2022-09-22 | $49.41 | $57.20 | 92,200 | — | — |
| 2022-09-21 | $49.39 | $57.18 | 119,200 | — | — |
| 2022-09-20 | $49.34 | $57.12 | 37,800 | — | — |
| 2022-09-19 | $49.64 | $57.47 | 63,400 | — | — |
| 2022-09-16 | $49.44 | $57.23 | 241,600 | — | — |
| 2022-09-15 | $50.56 | $58.53 | 60,900 | — | — |
| 2022-09-14 | $51.03 | $59.08 | 49,000 | — | — |
| 2022-09-13 | $50.36 | $58.30 | 54,500 | — | — |
| 2022-09-12 | $51.61 | $59.75 | 71,500 | — | — |
| 2022-09-09 | $51.40 | $59.50 | 54,100 | — | — |
| 2022-09-08 | $50.74 | $58.74 | 63,800 | — | — |
| 2022-09-07 | $50.23 | $58.15 | 69,800 | — | — |
| 2022-09-06 | $48.69 | $56.37 | 56,200 | — | — |
| 2022-09-02 | $49.26 | $57.03 | 62,600 | — | — |
| 2022-09-01 | $49.86 | $57.72 | 83,000 | — | — |
| 2022-08-31 | $49.38 | $57.17 | 95,300 | — | — |
| 2022-08-30 | $49.22 | $56.98 | 61,600 | — | — |
| 2022-08-29 | $49.07 | $56.81 | 39,500 | — | — |
| 2022-08-26 | $49.92 | $57.79 | 51,800 | — | — |
| 2022-08-25 | $51.58 | $59.71 | 52,400 | — | — |
| 2022-08-24 | $50.67 | $58.66 | 46,900 | — | — |
| 2022-08-23 | $50.90 | $58.78 | 76,200 | — | — |
| 2022-08-22 | $51.24 | $59.17 | 76,400 | — | — |
| 2022-08-19 | $51.80 | $59.82 | 69,300 | — | — |
| 2022-08-18 | $52.40 | $60.51 | 93,100 | — | — |
| 2022-08-17 | $52.21 | $60.29 | 122,000 | — | — |
| 2022-08-16 | $54.51 | $62.95 | 133,000 | — | — |
| 2022-08-15 | $55.99 | $64.66 | 102,100 | — | — |
| 2022-08-12 | $54.78 | $63.26 | 82,000 | — | — |
| 2022-08-11 | $54.83 | $63.32 | 147,900 | — | — |
| 2022-08-10 | $55.06 | $63.58 | 103,800 | — | — |
| 2022-08-09 | $53.45 | $61.72 | 108,300 | — | — |
| 2022-08-08 | $54.90 | $63.40 | 117,700 | — | — |
| 2022-08-05 | $53.24 | $61.48 | 80,800 | — | — |
| 2022-08-04 | $53.89 | $62.23 | 188,000 | — | — |
| 2022-08-03 | $53.75 | $62.07 | 160,000 | — | — |
| 2022-08-02 | $51.52 | $59.50 | 96,000 | — | — |
| 2022-08-01 | $51.90 | $59.93 | 137,000 | — | — |
| 2022-07-29 | $50.35 | $58.14 | 199,800 | — | — |
| 2022-07-28 | $48.83 | $56.39 | 78,400 | — | — |
| 2022-07-27 | $48.09 | $55.53 | 71,100 | — | — |
| 2022-07-26 | $47.20 | $54.51 | 75,200 | — | — |
| 2022-07-25 | $46.84 | $54.09 | 95,400 | — | — |
| 2022-07-22 | $48.24 | $55.71 | 87,900 | — | — |
| 2022-07-21 | $48.55 | $56.07 | 74,400 | — | — |
| 2022-07-20 | $47.23 | $54.54 | 72,800 | — | — |
| 2022-07-19 | $46.87 | $54.13 | 79,500 | — | — |
| 2022-07-18 | $45.29 | $52.30 | 133,900 | — | — |
| 2022-07-15 | $46.82 | $54.07 | 156,600 | — | — |
| 2022-07-14 | $46.49 | $53.69 | 107,000 | — | — |
| 2022-07-13 | $45.92 | $53.03 | 64,500 | — | — |
| 2022-07-12 | $45.83 | $52.93 | 47,600 | — | — |
| 2022-07-11 | $45.79 | $52.88 | 67,700 | — | — |
| 2022-07-08 | $46.42 | $53.61 | 83,200 | — | — |
| 2022-07-07 | $46.99 | $54.26 | 78,500 | — | — |
| 2022-07-06 | $46.08 | $53.21 | 68,100 | — | — |
| 2022-07-05 | $46.58 | $53.79 | 122,200 | — | — |
| 2022-07-01 | $46.40 | $53.58 | 74,400 | — | — |
| 2022-06-30 | $45.55 | $52.60 | 94,000 | — | — |
| 2022-06-29 | $46.14 | $53.28 | 62,400 | — | — |
| 2022-06-28 | $45.65 | $52.72 | 82,200 | — | — |
| 2022-06-27 | $45.31 | $52.32 | 52,400 | — | — |
| 2022-06-24 | $45.13 | $52.12 | 163,000 | — | — |
| 2022-06-23 | $44.80 | $51.74 | 55,100 | — | — |
| 2022-06-22 | $43.32 | $50.03 | 70,200 | — | — |
| 2022-06-21 | $42.15 | $48.68 | 68,500 | — | — |
| 2022-06-17 | $42.31 | $48.86 | 127,700 | — | — |
| 2022-06-16 | $42.02 | $48.53 | 67,100 | — | — |
| 2022-06-15 | $43.72 | $50.49 | 98,600 | — | — |
| 2022-06-14 | $42.50 | $49.08 | 90,000 | — | — |
| 2022-06-13 | $43.22 | $49.91 | 107,500 | — | — |
| 2022-06-10 | $45.64 | $52.71 | 90,200 | — | — |
| 2022-06-09 | $45.62 | $52.68 | 106,800 | — | — |
| 2022-06-08 | $46.24 | $53.40 | 144,400 | — | — |
| 2022-06-07 | $45.67 | $52.74 | 53,500 | — | — |
| 2022-06-06 | $44.90 | $51.85 | 48,400 | — | — |
| 2022-06-03 | $45.66 | $52.73 | 87,000 | — | — |
| 2022-06-02 | $46.00 | $53.12 | 81,600 | — | — |
| 2022-06-01 | $44.95 | $51.91 | 99,500 | — | — |
| 2022-05-31 | $45.72 | $52.80 | 102,000 | — | — |
| 2022-05-27 | $45.64 | $52.71 | 74,400 | — | — |
| 2022-05-26 | $44.57 | $51.47 | 72,900 | — | — |
| 2022-05-25 | $44.60 | $51.50 | 73,200 | — | — |
| 2022-05-24 | $43.87 | $50.66 | 103,900 | — | — |
| 2022-05-23 | $44.33 | $51.19 | 213,100 | — | — |
| 2022-05-20 | $44.80 | $51.74 | 93,000 | — | — |
| 2022-05-19 | $43.53 | $50.27 | 148,400 | — | — |
| 2022-05-18 | $43.45 | $50.18 | 199,700 | — | — |
| 2022-05-17 | $45.53 | $52.58 | 146,500 | — | — |
| 2022-05-16 | $43.60 | $50.35 | 237,800 | — | — |
| 2022-05-13 | $43.41 | $49.99 | 158,100 | — | — |
| 2022-05-12 | $41.70 | $48.02 | 233,000 | — | — |
| 2022-05-11 | $40.33 | $46.44 | 113,200 | — | — |
| 2022-05-10 | $40.37 | $46.49 | 147,700 | — | — |
| 2022-05-09 | $39.05 | $44.97 | 184,500 | — | — |
| 2022-05-06 | $41.60 | $47.90 | 142,500 | — | — |
| 2022-05-05 | $42.71 | $49.18 | 104,600 | — | — |
| 2022-05-04 | $45.13 | $51.97 | 186,400 | — | — |
| 2022-05-03 | $44.41 | $51.14 | 163,100 | — | — |
| 2022-05-02 | $43.61 | $50.22 | 204,700 | — | — |
| 2022-04-29 | $43.21 | $49.76 | 402,900 | — | — |
| 2022-04-28 | $45.81 | $52.75 | 175,100 | — | — |
| 2022-04-27 | $44.49 | $51.23 | 191,000 | — | — |
| 2022-04-26 | $44.41 | $51.14 | 152,500 | — | — |
| 2022-04-25 | $45.81 | $52.75 | 172,400 | — | — |
| 2022-04-22 | $44.27 | $50.98 | 153,000 | — | — |
| 2022-04-21 | $47.13 | $54.27 | 139,600 | — | — |
| 2022-04-20 | $47.55 | $54.75 | 114,200 | — | — |
| 2022-04-19 | $46.85 | $53.95 | 173,500 | — | — |
| 2022-04-18 | $45.82 | $52.76 | 347,900 | — | — |
| 2022-04-14 | $46.51 | $53.56 | 90,800 | — | — |
| 2022-04-13 | $46.95 | $54.06 | 141,200 | — | — |
| 2022-04-12 | $47.30 | $54.47 | 205,200 | — | — |
| 2022-04-11 | $45.63 | $52.54 | 172,900 | — | — |
| 2022-04-08 | $46.52 | $53.57 | 173,000 | — | — |
| 2022-04-07 | $47.06 | $54.19 | 148,800 | — | — |
| 2022-04-06 | $46.77 | $53.86 | 183,900 | — | — |
| 2022-04-05 | $47.34 | $54.51 | 162,600 | — | — |
| 2022-04-04 | $47.59 | $54.80 | 185,200 | — | — |
| 2022-04-01 | $47.85 | $55.10 | 138,100 | — | — |
| 2022-03-31 | $46.47 | $53.51 | 114,500 | — | — |
| 2022-03-30 | $46.38 | $53.41 | 69,800 | — | — |
| 2022-03-29 | $46.29 | $53.30 | 133,200 | — | — |
| 2022-03-28 | $44.45 | $51.18 | 68,400 | — | — |
| 2022-03-25 | $45.08 | $51.91 | 64,700 | — | — |
| 2022-03-24 | $44.79 | $51.58 | 120,600 | — | — |
| 2022-03-23 | $44.46 | $51.20 | 112,100 | — | — |
| 2022-03-22 | $45.35 | $52.22 | 145,400 | — | — |
| 2022-03-21 | $44.10 | $50.78 | 150,300 | — | — |
| 2022-03-18 | $45.93 | $52.89 | 302,600 | — | — |
| 2022-03-17 | $44.84 | $51.63 | 78,200 | — | — |
| 2022-03-16 | $43.73 | $50.35 | 103,000 | — | — |
| 2022-03-15 | $41.93 | $48.28 | 146,200 | — | — |
| 2022-03-14 | $41.88 | $48.22 | 127,600 | — | — |
| 2022-03-11 | $42.39 | $48.81 | 100,300 | — | — |
| 2022-03-10 | $44.37 | $51.09 | 92,900 | — | — |
| 2022-03-09 | $45.49 | $52.38 | 82,600 | — | — |
| 2022-03-08 | $45.57 | $52.47 | 122,600 | — | — |
| 2022-03-07 | $46.32 | $53.34 | 125,000 | — | — |
| 2022-03-04 | $48.45 | $55.65 | 88,600 | — | — |
| 2022-03-03 | $48.00 | $55.13 | 68,700 | — | — |
| 2022-03-02 | $48.14 | $55.29 | 120,300 | — | — |
| 2022-03-01 | $47.73 | $54.82 | 115,700 | — | — |
| 2022-02-28 | $47.47 | $54.52 | 182,200 | — | — |
| 2022-02-25 | $46.48 | $53.38 | 99,500 | — | — |
| 2022-02-24 | $45.87 | $52.68 | 205,100 | — | — |
| 2022-02-23 | $43.75 | $50.25 | 117,000 | — | — |
| 2022-02-22 | $43.37 | $49.81 | 107,400 | — | — |
| 2022-02-18 | $42.27 | $48.55 | 63,000 | — | — |
| 2022-02-17 | $42.39 | $48.69 | 49,600 | — | — |
| 2022-02-16 | $43.96 | $50.49 | 48,300 | — | — |
| 2022-02-15 | $43.37 | $49.81 | 72,100 | — | — |
| 2022-02-14 | $42.89 | $49.26 | 73,700 | — | — |
| 2022-02-11 | $42.90 | $49.27 | 106,700 | — | — |
| 2022-02-10 | $42.12 | $48.38 | 57,300 | — | — |
| 2022-02-09 | $42.88 | $49.25 | 76,900 | — | — |
| 2022-02-08 | $43.44 | $49.89 | 64,500 | — | — |
| 2022-02-07 | $41.94 | $48.17 | 70,900 | — | — |
| 2022-02-04 | $42.05 | $48.30 | 106,000 | — | — |
| 2022-02-03 | $41.22 | $47.34 | 86,200 | — | — |
| 2022-02-02 | $42.13 | $48.39 | 89,100 | — | — |
| 2022-02-01 | $42.64 | $48.97 | 101,400 | — | — |
| 2022-01-31 | $42.31 | $48.59 | 137,900 | — | — |
| 2022-01-28 | $41.01 | $47.10 | 124,900 | — | — |
| 2022-01-27 | $40.48 | $46.49 | 67,200 | — | — |
| 2022-01-26 | $41.98 | $48.21 | 56,400 | — | — |
| 2022-01-25 | $42.83 | $49.19 | 78,900 | — | — |
| 2022-01-24 | $44.18 | $50.74 | 115,200 | — | — |
| 2022-01-21 | $43.84 | $50.35 | 85,300 | — | — |
| 2022-01-20 | $44.02 | $50.56 | 78,200 | — | — |
| 2022-01-19 | $43.37 | $49.81 | 92,800 | — | — |
| 2022-01-18 | $44.78 | $51.43 | 89,600 | — | — |
| 2022-01-14 | $45.79 | $52.59 | 88,400 | — | — |
| 2022-01-13 | $46.62 | $53.54 | 56,700 | — | — |
| 2022-01-12 | $46.92 | $53.89 | 48,300 | — | — |
| 2022-01-11 | $47.83 | $54.93 | 66,500 | — | — |
| 2022-01-10 | $47.27 | $54.29 | 51,600 | — | — |
| 2022-01-07 | $46.76 | $53.70 | 66,200 | — | — |
| 2022-01-06 | $48.06 | $55.20 | 58,400 | — | — |
| 2022-01-05 | $49.16 | $56.46 | 80,800 | — | — |
| 2022-01-04 | $50.38 | $57.86 | 111,400 | — | — |
| 2022-01-03 | $51.50 | $59.15 | 54,200 | — | — |