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
- 1996-11-15 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 | $44.28 | $47.04 | 86,800 | — | — |
| 2022-12-29 | $44.12 | $46.87 | 62,900 | — | — |
| 2022-12-28 | $42.60 | $45.26 | 43,700 | — | — |
| 2022-12-27 | $43.73 | $46.46 | 39,500 | — | — |
| 2022-12-23 | $43.62 | $46.34 | 50,800 | — | — |
| 2022-12-22 | $43.24 | $45.94 | 78,000 | — | — |
| 2022-12-21 | $44.31 | $47.08 | 54,000 | — | — |
| 2022-12-20 | $43.35 | $46.06 | 76,400 | — | — |
| 2022-12-19 | $43.27 | $45.97 | 98,100 | — | — |
| 2022-12-16 | $43.21 | $45.91 | 537,100 | — | — |
| 2022-12-15 | $44.03 | $46.78 | 74,700 | — | — |
| 2022-12-14 | $46.58 | $49.49 | 102,800 | — | — |
| 2022-12-13 | $46.76 | $49.68 | 139,800 | — | — |
| 2022-12-12 | $45.62 | $48.47 | 64,200 | — | — |
| 2022-12-09 | $45.21 | $48.03 | 66,500 | — | — |
| 2022-12-08 | $45.01 | $47.82 | 60,700 | — | — |
| 2022-12-07 | $44.92 | $47.72 | 72,900 | — | — |
| 2022-12-06 | $45.31 | $48.14 | 88,300 | — | — |
| 2022-12-05 | $47.33 | $50.29 | 78,100 | — | — |
| 2022-12-02 | $48.66 | $51.70 | 68,300 | — | — |
| 2022-12-01 | $49.58 | $52.68 | 64,600 | — | — |
| 2022-11-30 | $49.66 | $52.76 | 237,500 | — | — |
| 2022-11-29 | $49.04 | $52.10 | 54,300 | — | — |
| 2022-11-28 | $50.30 | $53.44 | 52,700 | — | — |
| 2022-11-25 | $51.83 | $55.07 | 36,600 | — | — |
| 2022-11-23 | $52.39 | $55.66 | 51,000 | — | — |
| 2022-11-22 | $52.50 | $55.78 | 62,200 | — | — |
| 2022-11-21 | $52.35 | $55.62 | 51,900 | — | — |
| 2022-11-18 | $52.45 | $55.72 | 66,900 | — | — |
| 2022-11-17 | $51.78 | $55.01 | 66,600 | — | — |
| 2022-11-16 | $52.81 | $56.11 | 85,600 | — | — |
| 2022-11-15 | $53.03 | $56.34 | 99,200 | — | — |
| 2022-11-14 | $51.66 | $54.89 | 77,200 | — | — |
| 2022-11-11 | $51.77 | $55.00 | 80,000 | — | — |
| 2022-11-10 | $50.77 | $53.94 | 105,300 | — | — |
| 2022-11-09 | $47.31 | $50.26 | 86,700 | — | — |
| 2022-11-08 | $49.48 | $52.57 | 91,900 | — | — |
| 2022-11-07 | $49.75 | $52.86 | 79,100 | — | — |
| 2022-11-04 | $48.88 | $51.93 | 92,900 | — | — |
| 2022-11-03 | $46.31 | $49.20 | 70,100 | — | — |
| 2022-11-02 | $47.27 | $50.22 | 86,500 | — | — |
| 2022-11-01 | $49.17 | $52.24 | 73,300 | — | — |
| 2022-10-31 | $48.72 | $51.76 | 97,600 | — | — |
| 2022-10-28 | $48.61 | $51.65 | 66,700 | — | — |
| 2022-10-27 | $47.29 | $50.24 | 65,900 | — | — |
| 2022-10-26 | $46.92 | $49.85 | 49,600 | — | — |
| 2022-10-25 | $47.12 | $50.06 | 91,900 | — | — |
| 2022-10-24 | $45.80 | $48.66 | 69,500 | — | — |
| 2022-10-21 | $45.15 | $47.97 | 66,900 | — | — |
| 2022-10-20 | $43.77 | $46.50 | 76,200 | — | — |
| 2022-10-19 | $43.77 | $46.50 | 116,000 | — | — |
| 2022-10-18 | $44.54 | $47.32 | 74,600 | — | — |
| 2022-10-17 | $44.21 | $46.97 | 108,200 | — | — |
| 2022-10-14 | $42.48 | $45.13 | 65,200 | — | — |
| 2022-10-13 | $43.32 | $46.02 | 100,000 | — | — |
| 2022-10-12 | $41.89 | $44.51 | 72,700 | — | — |
| 2022-10-11 | $41.58 | $44.18 | 111,500 | — | — |
| 2022-10-10 | $42.06 | $44.69 | 84,800 | — | — |
| 2022-10-07 | $42.78 | $45.45 | 178,500 | — | — |
| 2022-10-06 | $43.96 | $46.70 | 114,300 | — | — |
| 2022-10-05 | $43.65 | $46.38 | 101,200 | — | — |
| 2022-10-04 | $43.89 | $46.63 | 110,100 | — | — |
| 2022-10-03 | $42.52 | $45.17 | 160,300 | — | — |
| 2022-09-30 | $41.54 | $44.13 | 258,800 | — | — |
| 2022-09-29 | $41.48 | $44.07 | 91,800 | — | — |
| 2022-09-28 | $41.98 | $44.60 | 87,800 | — | — |
| 2022-09-27 | $41.05 | $43.61 | 112,600 | — | — |
| 2022-09-26 | $40.65 | $43.19 | 105,800 | — | — |
| 2022-09-23 | $41.17 | $43.74 | 73,900 | — | — |
| 2022-09-22 | $42.32 | $44.96 | 75,800 | — | — |
| 2022-09-21 | $42.75 | $45.42 | 62,300 | — | — |
| 2022-09-20 | $42.81 | $45.48 | 59,800 | — | — |
| 2022-09-19 | $43.69 | $46.42 | 64,600 | — | — |
| 2022-09-16 | $43.53 | $46.25 | 214,500 | — | — |
| 2022-09-15 | $43.93 | $46.67 | 69,300 | — | — |
| 2022-09-14 | $44.08 | $46.83 | 90,300 | — | — |
| 2022-09-13 | $43.57 | $46.29 | 118,400 | — | — |
| 2022-09-12 | $46.60 | $49.51 | 79,600 | — | — |
| 2022-09-09 | $46.87 | $49.80 | 106,900 | — | — |
| 2022-09-08 | $45.85 | $48.71 | 123,300 | — | — |
| 2022-09-07 | $45.76 | $48.62 | 93,700 | — | — |
| 2022-09-06 | $45.28 | $48.11 | 104,100 | — | — |
| 2022-09-02 | $45.97 | $48.84 | 57,900 | — | — |
| 2022-09-01 | $46.30 | $49.19 | 78,700 | — | — |
| 2022-08-31 | $47.12 | $50.06 | 194,900 | — | — |
| 2022-08-30 | $47.69 | $50.67 | 76,000 | — | — |
| 2022-08-29 | $48.69 | $51.73 | 66,400 | — | — |
| 2022-08-26 | $49.14 | $52.21 | 94,900 | — | — |
| 2022-08-25 | $51.11 | $54.30 | 88,700 | — | — |
| 2022-08-24 | $49.32 | $52.40 | 92,200 | — | — |
| 2022-08-23 | $51.05 | $54.24 | 118,300 | — | — |
| 2022-08-22 | $52.51 | $55.79 | 145,100 | — | — |
| 2022-08-19 | $53.38 | $56.71 | 105,500 | — | — |
| 2022-08-18 | $53.85 | $57.21 | 136,700 | — | — |
| 2022-08-17 | $53.02 | $56.33 | 118,500 | — | — |
| 2022-08-16 | $52.84 | $56.14 | 127,800 | — | — |
| 2022-08-15 | $51.95 | $55.19 | 128,500 | — | — |
| 2022-08-12 | $50.05 | $53.17 | 84,300 | — | — |
| 2022-08-11 | $48.60 | $51.63 | 63,300 | — | — |
| 2022-08-10 | $48.10 | $51.10 | 108,900 | — | — |
| 2022-08-09 | $46.66 | $49.57 | 188,800 | — | — |
| 2022-08-08 | $48.25 | $51.26 | 147,500 | — | — |
| 2022-08-05 | $48.19 | $51.20 | 211,600 | — | — |
| 2022-08-04 | $48.08 | $51.08 | 434,100 | — | — |
| 2022-08-03 | $56.08 | $59.58 | 43,200 | — | — |
| 2022-08-02 | $55.60 | $59.07 | 47,200 | — | — |
| 2022-08-01 | $55.95 | $59.44 | 73,600 | — | — |
| 2022-07-29 | $55.57 | $59.04 | 79,300 | — | — |
| 2022-07-28 | $54.23 | $57.62 | 50,400 | — | — |
| 2022-07-27 | $53.90 | $57.27 | 61,700 | — | — |
| 2022-07-26 | $52.97 | $56.28 | 84,100 | — | — |
| 2022-07-25 | $52.93 | $56.23 | 66,700 | — | — |
| 2022-07-22 | $52.47 | $55.75 | 58,700 | — | — |
| 2022-07-21 | $53.61 | $56.96 | 81,600 | — | — |
| 2022-07-20 | $53.77 | $57.13 | 112,400 | — | — |
| 2022-07-19 | $52.85 | $56.15 | 104,000 | — | — |
| 2022-07-18 | $50.65 | $53.81 | 85,800 | — | — |
| 2022-07-15 | $51.07 | $54.26 | 74,800 | — | — |
| 2022-07-14 | $50.13 | $53.26 | 68,900 | — | — |
| 2022-07-13 | $50.94 | $54.12 | 69,200 | — | — |
| 2022-07-12 | $51.06 | $54.25 | 68,100 | — | — |
| 2022-07-11 | $51.81 | $55.04 | 37,600 | — | — |
| 2022-07-08 | $52.03 | $55.28 | 71,900 | — | — |
| 2022-07-07 | $51.43 | $54.64 | 91,800 | — | — |
| 2022-07-06 | $50.85 | $54.02 | 99,300 | — | — |
| 2022-07-05 | $52.67 | $55.96 | 136,200 | — | — |
| 2022-07-01 | $52.82 | $56.12 | 100,800 | — | — |
| 2022-06-30 | $53.12 | $56.44 | 210,700 | — | — |
| 2022-06-29 | $52.84 | $56.14 | 86,900 | — | — |
| 2022-06-28 | $53.22 | $56.54 | 79,600 | — | — |
| 2022-06-27 | $55.10 | $58.54 | 119,200 | — | — |
| 2022-06-24 | $54.95 | $58.38 | 666,500 | — | — |
| 2022-06-23 | $51.24 | $54.44 | 107,900 | — | — |
| 2022-06-22 | $51.22 | $54.42 | 116,700 | — | — |
| 2022-06-21 | $52.91 | $56.21 | 79,100 | — | — |
| 2022-06-17 | $52.61 | $55.89 | 235,600 | — | — |
| 2022-06-16 | $53.51 | $56.85 | 116,600 | — | — |
| 2022-06-15 | $56.75 | $60.29 | 118,300 | — | — |
| 2022-06-14 | $55.51 | $58.98 | 88,300 | — | — |
| 2022-06-13 | $56.06 | $59.56 | 118,200 | — | — |
| 2022-06-10 | $57.22 | $60.79 | 141,500 | — | — |
| 2022-06-09 | $57.31 | $60.89 | 67,200 | — | — |
| 2022-06-08 | $58.53 | $62.18 | 92,400 | — | — |
| 2022-06-07 | $59.36 | $63.07 | 87,500 | — | — |
| 2022-06-06 | $59.35 | $63.06 | 100,400 | — | — |
| 2022-06-03 | $58.61 | $62.27 | 92,400 | — | — |
| 2022-06-02 | $57.97 | $61.59 | 141,900 | — | — |
| 2022-06-01 | $57.33 | $60.91 | 258,500 | — | — |
| 2022-05-31 | $56.74 | $60.28 | 186,000 | — | — |
| 2022-05-27 | $56.92 | $60.47 | 144,900 | — | — |
| 2022-05-26 | $57.13 | $60.70 | 301,900 | — | — |
| 2022-05-25 | $55.88 | $59.37 | 81,600 | — | — |
| 2022-05-24 | $55.58 | $59.05 | 84,900 | — | — |
| 2022-05-23 | $56.17 | $59.68 | 134,000 | — | — |
| 2022-05-20 | $55.00 | $58.43 | 112,800 | — | — |
| 2022-05-19 | $54.74 | $58.16 | 111,100 | — | — |
| 2022-05-18 | $56.98 | $60.54 | 162,600 | — | — |
| 2022-05-17 | $58.42 | $62.07 | 95,900 | — | — |
| 2022-05-16 | $56.11 | $59.61 | 72,300 | — | — |
| 2022-05-13 | $55.60 | $59.07 | 98,800 | — | — |
| 2022-05-12 | $54.85 | $58.27 | 98,700 | — | — |
| 2022-05-11 | $55.05 | $58.49 | 83,700 | — | — |
| 2022-05-10 | $56.41 | $59.93 | 83,800 | — | — |
| 2022-05-09 | $56.46 | $59.99 | 155,200 | — | — |
| 2022-05-06 | $57.38 | $60.96 | 83,500 | — | — |
| 2022-05-05 | $57.06 | $60.62 | 153,300 | — | — |
| 2022-05-04 | $57.41 | $60.99 | 104,900 | — | — |
| 2022-05-03 | $54.98 | $58.41 | 140,100 | — | — |
| 2022-05-02 | $55.88 | $59.37 | 119,500 | — | — |
| 2022-04-29 | $56.48 | $60.01 | 108,300 | — | — |
| 2022-04-28 | $57.36 | $60.94 | 71,700 | — | — |
| 2022-04-27 | $56.61 | $60.14 | 161,700 | — | — |
| 2022-04-26 | $56.75 | $60.29 | 163,300 | — | — |
| 2022-04-25 | $57.63 | $61.23 | 202,800 | — | — |
| 2022-04-22 | $56.83 | $60.38 | 130,400 | — | — |
| 2022-04-21 | $58.51 | $62.16 | 228,500 | — | — |
| 2022-04-20 | $57.94 | $61.56 | 154,300 | — | — |
| 2022-04-19 | $55.80 | $59.28 | 150,600 | — | — |
| 2022-04-18 | $55.60 | $59.07 | 125,200 | — | — |
| 2022-04-14 | $55.42 | $58.88 | 60,600 | — | — |
| 2022-04-13 | $55.85 | $59.34 | 79,900 | — | — |
| 2022-04-12 | $55.84 | $59.33 | 170,300 | — | — |
| 2022-04-11 | $54.87 | $58.30 | 135,100 | — | — |
| 2022-04-08 | $55.02 | $58.46 | 156,000 | — | — |
| 2022-04-07 | $55.14 | $58.58 | 130,500 | — | — |
| 2022-04-06 | $55.10 | $58.54 | 161,400 | — | — |
| 2022-04-05 | $54.73 | $58.15 | 184,300 | — | — |
| 2022-04-04 | $56.03 | $59.53 | 177,300 | — | — |
| 2022-04-01 | $55.66 | $59.14 | 119,500 | — | — |
| 2022-03-31 | $56.06 | $59.56 | 82,900 | — | — |
| 2022-03-30 | $56.03 | $59.53 | 144,500 | — | — |
| 2022-03-29 | $57.64 | $61.24 | 163,200 | — | — |
| 2022-03-28 | $56.11 | $59.61 | 104,000 | — | — |
| 2022-03-25 | $56.03 | $59.53 | 67,600 | — | — |
| 2022-03-24 | $55.17 | $58.61 | 98,300 | — | — |
| 2022-03-23 | $54.15 | $57.53 | 69,200 | — | — |
| 2022-03-22 | $55.00 | $58.43 | 84,700 | — | — |
| 2022-03-21 | $54.53 | $57.93 | 95,300 | — | — |
| 2022-03-18 | $52.26 | $55.52 | 187,500 | — | — |
| 2022-03-17 | $53.93 | $57.30 | 63,900 | — | — |
| 2022-03-16 | $53.95 | $57.32 | 102,500 | — | — |
| 2022-03-15 | $52.91 | $56.21 | 179,800 | — | — |
| 2022-03-14 | $51.83 | $55.07 | 82,500 | — | — |
| 2022-03-11 | $52.61 | $55.89 | 78,800 | — | — |
| 2022-03-10 | $52.55 | $55.83 | 88,300 | — | — |
| 2022-03-09 | $52.09 | $55.34 | 95,200 | — | — |
| 2022-03-08 | $50.81 | $53.98 | 122,500 | — | — |
| 2022-03-07 | $50.88 | $54.06 | 124,800 | — | — |
| 2022-03-04 | $51.31 | $54.51 | 147,100 | — | — |
| 2022-03-03 | $50.34 | $53.48 | 101,200 | — | — |
| 2022-03-02 | $50.02 | $53.14 | 97,400 | — | — |
| 2022-03-01 | $47.47 | $50.43 | 194,400 | — | — |
| 2022-02-28 | $46.90 | $49.83 | 110,500 | — | — |
| 2022-02-25 | $47.07 | $50.01 | 65,200 | — | — |
| 2022-02-24 | $46.48 | $49.38 | 145,900 | — | — |
| 2022-02-23 | $44.53 | $47.31 | 91,900 | — | — |
| 2022-02-22 | $45.01 | $47.82 | 87,700 | — | — |
| 2022-02-18 | $46.49 | $49.39 | 313,500 | — | — |
| 2022-02-17 | $46.07 | $48.95 | 68,400 | — | — |
| 2022-02-16 | $46.64 | $49.55 | 69,600 | — | — |
| 2022-02-15 | $46.72 | $49.64 | 84,500 | — | — |
| 2022-02-14 | $45.54 | $48.38 | 102,300 | — | — |
| 2022-02-11 | $45.53 | $48.37 | 122,600 | — | — |
| 2022-02-10 | $45.21 | $48.03 | 120,700 | — | — |
| 2022-02-09 | $46.67 | $49.58 | 92,400 | — | — |
| 2022-02-08 | $46.64 | $49.55 | 92,000 | — | — |
| 2022-02-07 | $45.57 | $48.42 | 92,000 | — | — |
| 2022-02-04 | $46.24 | $49.13 | 124,700 | — | — |
| 2022-02-03 | $45.63 | $48.48 | 90,500 | — | — |
| 2022-02-02 | $46.20 | $49.08 | 128,900 | — | — |
| 2022-02-01 | $46.39 | $49.29 | 95,800 | — | — |
| 2022-01-31 | $45.97 | $48.84 | 127,400 | — | — |
| 2022-01-28 | $44.67 | $47.46 | 90,300 | — | — |
| 2022-01-27 | $43.41 | $46.12 | 108,600 | — | — |
| 2022-01-26 | $44.59 | $47.37 | 104,200 | — | — |
| 2022-01-25 | $45.38 | $48.21 | 91,000 | — | — |
| 2022-01-24 | $47.10 | $50.04 | 107,000 | — | — |
| 2022-01-21 | $45.84 | $48.70 | 109,100 | — | — |
| 2022-01-20 | $46.52 | $49.42 | 88,300 | — | — |
| 2022-01-19 | $47.26 | $50.21 | 106,200 | — | — |
| 2022-01-18 | $48.89 | $51.94 | 104,700 | — | — |
| 2022-01-14 | $50.69 | $53.85 | 79,800 | — | — |
| 2022-01-13 | $50.83 | $54.00 | 88,200 | — | — |
| 2022-01-12 | $51.11 | $54.30 | 113,900 | — | — |
| 2022-01-11 | $51.26 | $54.46 | 95,500 | — | — |
| 2022-01-10 | $51.93 | $55.17 | 72,600 | — | — |
| 2022-01-07 | $51.85 | $55.09 | 66,800 | — | — |
| 2022-01-06 | $53.64 | $56.99 | 78,900 | — | — |
| 2022-01-05 | $53.49 | $56.83 | 70,900 | — | — |
| 2022-01-04 | $54.71 | $58.13 | 125,600 | — | — |
| 2022-01-03 | $54.59 | $58.00 | 76,700 | — | — |