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
- 1996-11-22 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 | $42.16 | $73.72 | 402,700 | — | — |
| 2022-12-29 | $42.34 | $74.03 | 444,200 | — | — |
| 2022-12-28 | $41.61 | $72.76 | 448,900 | — | — |
| 2022-12-27 | $42.52 | $74.35 | 365,000 | — | — |
| 2022-12-23 | $41.57 | $72.69 | 417,000 | — | — |
| 2022-12-22 | $41.48 | $72.53 | 599,800 | — | — |
| 2022-12-21 | $41.29 | $72.20 | 442,600 | — | — |
| 2022-12-20 | $40.43 | $70.69 | 481,500 | — | — |
| 2022-12-19 | $39.61 | $69.26 | 418,300 | — | — |
| 2022-12-16 | $40.33 | $70.52 | 1,393,300 | — | — |
| 2022-12-15 | $39.66 | $69.35 | 402,700 | — | — |
| 2022-12-14 | $41.48 | $72.53 | 384,400 | — | — |
| 2022-12-13 | $41.33 | $72.27 | 593,900 | — | — |
| 2022-12-12 | $40.63 | $71.04 | 494,100 | — | — |
| 2022-12-09 | $39.65 | $69.33 | 548,200 | — | — |
| 2022-12-08 | $40.52 | $70.85 | 460,500 | — | — |
| 2022-12-07 | $40.98 | $71.66 | 459,200 | — | — |
| 2022-12-06 | $41.35 | $72.30 | 302,100 | — | — |
| 2022-12-05 | $41.62 | $72.78 | 408,300 | — | — |
| 2022-12-02 | $42.19 | $73.77 | 484,900 | — | — |
| 2022-12-01 | $40.84 | $71.41 | 647,800 | — | — |
| 2022-11-30 | $41.71 | $72.93 | 11,308,600 | — | — |
| 2022-11-29 | $42.45 | $74.23 | 1,510,100 | — | — |
| 2022-11-28 | $40.00 | $69.94 | 551,000 | — | — |
| 2022-11-25 | $38.84 | $67.91 | 185,700 | — | — |
| 2022-11-23 | $38.54 | $67.39 | 456,700 | — | — |
| 2022-11-22 | $39.36 | $68.15 | 443,600 | — | — |
| 2022-11-21 | $37.79 | $65.43 | 334,000 | — | — |
| 2022-11-18 | $38.38 | $66.45 | 415,600 | — | — |
| 2022-11-17 | $37.81 | $65.47 | 402,000 | — | — |
| 2022-11-16 | $37.49 | $64.91 | 346,300 | — | — |
| 2022-11-15 | $38.09 | $65.95 | 525,800 | — | — |
| 2022-11-14 | $37.78 | $65.41 | 628,500 | — | — |
| 2022-11-11 | $38.81 | $67.20 | 446,000 | — | — |
| 2022-11-10 | $37.82 | $65.48 | 647,200 | — | — |
| 2022-11-09 | $35.51 | $61.48 | 553,900 | — | — |
| 2022-11-08 | $35.30 | $61.12 | 672,100 | — | — |
| 2022-11-07 | $35.49 | $61.45 | 925,600 | — | — |
| 2022-11-04 | $34.15 | $59.13 | 1,306,500 | — | — |
| 2022-11-03 | $31.79 | $55.04 | 1,695,700 | — | — |
| 2022-11-02 | $36.71 | $63.56 | 447,300 | — | — |
| 2022-11-01 | $39.17 | $67.82 | 613,300 | — | — |
| 2022-10-31 | $38.19 | $66.12 | 4,152,700 | — | — |
| 2022-10-28 | $40.16 | $69.54 | 537,400 | — | — |
| 2022-10-27 | $39.04 | $67.60 | 565,800 | — | — |
| 2022-10-26 | $38.35 | $66.40 | 576,100 | — | — |
| 2022-10-25 | $38.10 | $65.97 | 620,400 | — | — |
| 2022-10-24 | $36.61 | $63.39 | 463,700 | — | — |
| 2022-10-21 | $36.71 | $63.56 | 453,800 | — | — |
| 2022-10-20 | $35.74 | $61.88 | 330,100 | — | — |
| 2022-10-19 | $36.24 | $62.75 | 407,700 | — | — |
| 2022-10-18 | $36.94 | $63.96 | 367,900 | — | — |
| 2022-10-17 | $35.86 | $62.09 | 508,900 | — | — |
| 2022-10-14 | $34.77 | $60.20 | 398,900 | — | — |
| 2022-10-13 | $35.64 | $61.71 | 418,900 | — | — |
| 2022-10-12 | $35.69 | $61.80 | 388,100 | — | — |
| 2022-10-11 | $36.11 | $62.52 | 414,100 | — | — |
| 2022-10-10 | $35.19 | $60.93 | 280,100 | — | — |
| 2022-10-07 | $35.53 | $61.52 | 379,100 | — | — |
| 2022-10-06 | $36.20 | $62.68 | 374,400 | — | — |
| 2022-10-05 | $36.05 | $62.42 | 492,500 | — | — |
| 2022-10-04 | $35.86 | $62.09 | 578,100 | — | — |
| 2022-10-03 | $34.16 | $59.15 | 653,100 | — | — |
| 2022-09-30 | $33.37 | $57.78 | 533,900 | — | — |
| 2022-09-29 | $33.86 | $58.63 | 436,200 | — | — |
| 2022-09-28 | $35.36 | $61.22 | 465,300 | — | — |
| 2022-09-27 | $35.36 | $61.22 | 415,700 | — | — |
| 2022-09-26 | $35.96 | $62.26 | 355,300 | — | — |
| 2022-09-23 | $36.43 | $63.08 | 411,700 | — | — |
| 2022-09-22 | $36.85 | $63.80 | 287,700 | — | — |
| 2022-09-21 | $36.97 | $64.01 | 297,500 | — | — |
| 2022-09-20 | $37.35 | $64.67 | 337,700 | — | — |
| 2022-09-19 | $37.78 | $65.41 | 319,000 | — | — |
| 2022-09-16 | $37.38 | $64.72 | 676,700 | — | — |
| 2022-09-15 | $37.03 | $64.12 | 424,200 | — | — |
| 2022-09-14 | $37.17 | $64.36 | 475,100 | — | — |
| 2022-09-13 | $38.68 | $66.97 | 451,900 | — | — |
| 2022-09-12 | $40.64 | $70.37 | 324,500 | — | — |
| 2022-09-09 | $40.49 | $70.11 | 296,200 | — | — |
| 2022-09-08 | $39.32 | $68.08 | 300,200 | — | — |
| 2022-09-07 | $39.54 | $68.46 | 393,300 | — | — |
| 2022-09-06 | $39.08 | $67.67 | 375,200 | — | — |
| 2022-09-02 | $40.27 | $69.73 | 374,200 | — | — |
| 2022-09-01 | $40.71 | $70.49 | 329,700 | — | — |
| 2022-08-31 | $40.94 | $70.89 | 378,200 | — | — |
| 2022-08-30 | $41.90 | $72.55 | 259,100 | — | — |
| 2022-08-29 | $42.40 | $73.41 | 275,900 | — | — |
| 2022-08-26 | $42.28 | $73.21 | 264,100 | — | — |
| 2022-08-25 | $43.42 | $75.18 | 367,700 | — | — |
| 2022-08-24 | $42.70 | $73.27 | 287,200 | — | — |
| 2022-08-23 | $42.92 | $73.64 | 342,900 | — | — |
| 2022-08-22 | $43.86 | $75.26 | 265,600 | — | — |
| 2022-08-19 | $45.58 | $78.21 | 353,000 | — | — |
| 2022-08-18 | $47.20 | $80.99 | 289,100 | — | — |
| 2022-08-17 | $46.97 | $80.59 | 318,900 | — | — |
| 2022-08-16 | $46.94 | $80.54 | 324,000 | — | — |
| 2022-08-15 | $46.54 | $79.86 | 349,700 | — | — |
| 2022-08-12 | $45.97 | $78.88 | 286,600 | — | — |
| 2022-08-11 | $45.45 | $77.99 | 323,200 | — | — |
| 2022-08-10 | $45.20 | $77.56 | 313,700 | — | — |
| 2022-08-09 | $43.17 | $74.07 | 281,800 | — | — |
| 2022-08-08 | $44.30 | $76.01 | 329,500 | — | — |
| 2022-08-05 | $43.35 | $74.38 | 520,400 | — | — |
| 2022-08-04 | $44.60 | $76.53 | 377,600 | — | — |
| 2022-08-03 | $44.87 | $76.99 | 234,200 | — | — |
| 2022-08-02 | $43.54 | $74.71 | 293,200 | — | — |
| 2022-08-01 | $44.56 | $76.46 | 412,500 | — | — |
| 2022-07-29 | $43.51 | $74.66 | 804,600 | — | — |
| 2022-07-28 | $43.77 | $75.10 | 221,900 | — | — |
| 2022-07-27 | $43.36 | $74.40 | 274,300 | — | — |
| 2022-07-26 | $42.55 | $73.01 | 377,200 | — | — |
| 2022-07-25 | $42.60 | $73.10 | 489,700 | — | — |
| 2022-07-22 | $42.70 | $73.27 | 365,400 | — | — |
| 2022-07-21 | $42.94 | $73.68 | 277,600 | — | — |
| 2022-07-20 | $42.62 | $73.13 | 286,200 | — | — |
| 2022-07-19 | $42.59 | $73.08 | 237,900 | — | — |
| 2022-07-18 | $41.51 | $71.22 | 208,700 | — | — |
| 2022-07-15 | $41.66 | $71.48 | 292,900 | — | — |
| 2022-07-14 | $41.14 | $70.59 | 250,000 | — | — |
| 2022-07-13 | $42.33 | $72.63 | 236,200 | — | — |
| 2022-07-12 | $42.36 | $72.68 | 243,000 | — | — |
| 2022-07-11 | $41.80 | $71.72 | 416,300 | — | — |
| 2022-07-08 | $41.36 | $70.97 | 600,900 | — | — |
| 2022-07-07 | $43.69 | $74.97 | 436,900 | — | — |
| 2022-07-06 | $44.39 | $76.17 | 330,800 | — | — |
| 2022-07-05 | $45.27 | $77.68 | 260,300 | — | — |
| 2022-07-01 | $44.72 | $76.73 | 360,300 | — | — |
| 2022-06-30 | $43.30 | $74.30 | 558,300 | — | — |
| 2022-06-29 | $43.89 | $75.31 | 345,500 | — | — |
| 2022-06-28 | $44.88 | $77.01 | 639,100 | — | — |
| 2022-06-27 | $45.96 | $78.86 | 312,200 | — | — |
| 2022-06-24 | $45.78 | $78.55 | 682,400 | — | — |
| 2022-06-23 | $45.55 | $78.16 | 311,800 | — | — |
| 2022-06-22 | $44.71 | $76.72 | 390,000 | — | — |
| 2022-06-21 | $44.40 | $76.18 | 435,500 | — | — |
| 2022-06-17 | $44.12 | $75.70 | 668,200 | — | — |
| 2022-06-16 | $43.35 | $74.38 | 419,500 | — | — |
| 2022-06-15 | $44.51 | $76.37 | 323,400 | — | — |
| 2022-06-14 | $43.60 | $74.81 | 380,200 | — | — |
| 2022-06-13 | $43.77 | $75.10 | 466,800 | — | — |
| 2022-06-10 | $45.40 | $77.90 | 276,000 | — | — |
| 2022-06-09 | $45.73 | $78.47 | 346,200 | — | — |
| 2022-06-08 | $46.52 | $79.82 | 284,700 | — | — |
| 2022-06-07 | $47.83 | $82.07 | 361,100 | — | — |
| 2022-06-06 | $47.27 | $81.11 | 264,500 | — | — |
| 2022-06-03 | $46.91 | $80.49 | 285,600 | — | — |
| 2022-06-02 | $47.19 | $80.97 | 392,300 | — | — |
| 2022-06-01 | $46.78 | $80.27 | 487,900 | — | — |
| 2022-05-31 | $46.65 | $80.04 | 622,500 | — | — |
| 2022-05-27 | $46.11 | $79.12 | 562,600 | — | — |
| 2022-05-26 | $45.38 | $77.87 | 374,800 | — | — |
| 2022-05-25 | $45.36 | $77.17 | 447,200 | — | — |
| 2022-05-24 | $44.40 | $75.54 | 396,700 | — | — |
| 2022-05-23 | $44.96 | $76.49 | 594,700 | — | — |
| 2022-05-20 | $44.27 | $75.32 | 384,500 | — | — |
| 2022-05-19 | $43.99 | $74.84 | 556,700 | — | — |
| 2022-05-18 | $45.34 | $77.14 | 452,400 | — | — |
| 2022-05-17 | $47.14 | $80.20 | 612,200 | — | — |
| 2022-05-16 | $45.46 | $77.34 | 444,700 | — | — |
| 2022-05-13 | $46.48 | $79.08 | 1,187,800 | — | — |
| 2022-05-12 | $45.02 | $76.59 | 665,000 | — | — |
| 2022-05-11 | $42.79 | $72.80 | 804,900 | — | — |
| 2022-05-10 | $44.55 | $75.79 | 704,400 | — | — |
| 2022-05-09 | $44.78 | $76.18 | 620,600 | — | — |
| 2022-05-06 | $44.48 | $75.67 | 714,400 | — | — |
| 2022-05-05 | $43.38 | $73.80 | 1,121,800 | — | — |
| 2022-05-04 | $44.72 | $76.08 | 880,500 | — | — |
| 2022-05-03 | $44.61 | $75.89 | 597,700 | — | — |
| 2022-05-02 | $44.45 | $75.62 | 1,050,900 | — | — |
| 2022-04-29 | $42.64 | $72.54 | 3,881,300 | — | — |
| 2022-04-28 | $43.18 | $73.46 | 770,500 | — | — |
| 2022-04-27 | $42.33 | $72.02 | 1,514,000 | — | — |
| 2022-04-26 | $42.54 | $72.37 | 978,200 | — | — |
| 2022-04-25 | $45.98 | $78.22 | 989,700 | — | — |
| 2022-04-22 | $45.33 | $77.12 | 861,200 | — | — |
| 2022-04-21 | $47.50 | $80.81 | 555,900 | — | — |
| 2022-04-20 | $48.96 | $83.29 | 463,200 | — | — |
| 2022-04-19 | $48.46 | $82.44 | 586,900 | — | — |
| 2022-04-18 | $47.37 | $80.59 | 834,000 | — | — |
| 2022-04-14 | $51.27 | $87.22 | 379,700 | — | — |
| 2022-04-13 | $50.95 | $86.68 | 363,500 | — | — |
| 2022-04-12 | $50.29 | $85.56 | 381,700 | — | — |
| 2022-04-11 | $50.16 | $85.34 | 420,300 | — | — |
| 2022-04-08 | $49.67 | $84.50 | 470,800 | — | — |
| 2022-04-07 | $48.57 | $82.63 | 341,700 | — | — |
| 2022-04-06 | $48.19 | $81.98 | 390,700 | — | — |
| 2022-04-05 | $48.77 | $82.97 | 423,300 | — | — |
| 2022-04-04 | $49.12 | $83.57 | 426,500 | — | — |
| 2022-04-01 | $48.82 | $83.06 | 661,800 | — | — |
| 2022-03-31 | $47.88 | $81.46 | 370,200 | — | — |
| 2022-03-30 | $47.52 | $80.84 | 281,200 | — | — |
| 2022-03-29 | $48.66 | $82.78 | 309,800 | — | — |
| 2022-03-28 | $47.69 | $81.13 | 344,700 | — | — |
| 2022-03-25 | $46.69 | $79.43 | 291,100 | — | — |
| 2022-03-24 | $46.21 | $78.62 | 248,700 | — | — |
| 2022-03-23 | $45.88 | $78.05 | 231,200 | — | — |
| 2022-03-22 | $47.61 | $81.00 | 245,700 | — | — |
| 2022-03-21 | $46.96 | $79.89 | 259,400 | — | — |
| 2022-03-18 | $47.53 | $80.86 | 1,806,100 | — | — |
| 2022-03-17 | $46.56 | $79.21 | 335,400 | — | — |
| 2022-03-16 | $46.05 | $78.34 | 401,500 | — | — |
| 2022-03-15 | $44.62 | $75.91 | 473,700 | — | — |
| 2022-03-14 | $43.07 | $73.27 | 633,200 | — | — |
| 2022-03-11 | $46.90 | $79.79 | 275,000 | — | — |
| 2022-03-10 | $47.34 | $80.54 | 311,600 | — | — |
| 2022-03-09 | $47.90 | $81.49 | 534,800 | — | — |
| 2022-03-08 | $46.71 | $79.47 | 577,600 | — | — |
| 2022-03-07 | $45.85 | $78.00 | 328,400 | — | — |
| 2022-03-04 | $46.13 | $78.48 | 349,200 | — | — |
| 2022-03-03 | $47.44 | $80.71 | 306,400 | — | — |
| 2022-03-02 | $48.94 | $83.26 | 579,600 | — | — |
| 2022-03-01 | $45.20 | $76.90 | 729,000 | — | — |
| 2022-02-28 | $46.39 | $78.92 | 826,900 | — | — |
| 2022-02-25 | $47.45 | $80.73 | 840,700 | — | — |
| 2022-02-24 | $47.79 | $80.65 | 722,700 | — | — |
| 2022-02-23 | $48.76 | $82.29 | 643,100 | — | — |
| 2022-02-22 | $51.63 | $87.13 | 519,500 | — | — |
| 2022-02-18 | $53.58 | $90.42 | 554,800 | — | — |
| 2022-02-17 | $54.99 | $92.80 | 834,400 | — | — |
| 2022-02-16 | $55.79 | $94.15 | 1,785,100 | — | — |
| 2022-02-15 | $49.65 | $83.79 | 838,300 | — | — |
| 2022-02-14 | $49.77 | $83.99 | 857,800 | — | — |
| 2022-02-11 | $50.01 | $84.40 | 557,100 | — | — |
| 2022-02-10 | $50.43 | $85.10 | 465,900 | — | — |
| 2022-02-09 | $50.63 | $85.44 | 408,100 | — | — |
| 2022-02-08 | $50.70 | $85.56 | 373,300 | — | — |
| 2022-02-07 | $51.29 | $86.56 | 414,800 | — | — |
| 2022-02-04 | $50.27 | $84.83 | 415,300 | — | — |
| 2022-02-03 | $50.20 | $84.72 | 468,900 | — | — |
| 2022-02-02 | $51.44 | $86.81 | 604,200 | — | — |
| 2022-02-01 | $51.06 | $86.17 | 783,900 | — | — |
| 2022-01-31 | $48.19 | $81.32 | 7,635,300 | — | — |
| 2022-01-28 | $50.00 | $84.38 | 1,015,500 | — | — |
| 2022-01-27 | $48.91 | $82.54 | 948,600 | — | — |
| 2022-01-26 | $48.17 | $81.29 | 1,286,200 | — | — |
| 2022-01-25 | $49.32 | $83.23 | 970,700 | — | — |
| 2022-01-24 | $51.18 | $86.37 | 784,300 | — | — |
| 2022-01-21 | $50.56 | $85.32 | 653,800 | — | — |
| 2022-01-20 | $50.93 | $85.95 | 617,400 | — | — |
| 2022-01-19 | $52.01 | $87.77 | 677,600 | — | — |
| 2022-01-18 | $52.83 | $89.15 | 1,190,400 | — | — |
| 2022-01-14 | $54.26 | $91.57 | 523,100 | — | — |
| 2022-01-13 | $52.97 | $89.39 | 426,700 | — | — |
| 2022-01-12 | $52.68 | $88.90 | 576,000 | — | — |
| 2022-01-11 | $53.72 | $90.66 | 436,800 | — | — |
| 2022-01-10 | $53.43 | $90.17 | 510,600 | — | — |
| 2022-01-07 | $53.63 | $90.50 | 447,300 | — | — |
| 2022-01-06 | $54.16 | $91.40 | 369,700 | — | — |
| 2022-01-05 | $53.29 | $89.93 | 522,200 | — | — |
| 2022-01-04 | $53.20 | $89.78 | 365,100 | — | — |
| 2022-01-03 | $52.38 | $88.40 | 562,200 | — | — |