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
- 1996-01-11 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 | $46.84 | $82.42 | 1,444,000 | — | — |
| 2022-12-29 | $45.05 | $79.27 | 164,500 | — | — |
| 2022-12-28 | $44.38 | $78.09 | 279,700 | — | — |
| 2022-12-27 | $45.37 | $79.83 | 79,400 | — | — |
| 2022-12-23 | $45.10 | $79.36 | 254,500 | — | — |
| 2022-12-22 | $44.89 | $78.99 | 293,200 | — | — |
| 2022-12-21 | $44.87 | $78.95 | 470,200 | — | — |
| 2022-12-20 | $44.21 | $77.79 | 352,200 | — | — |
| 2022-12-19 | $43.68 | $76.86 | 295,400 | — | — |
| 2022-12-16 | $44.51 | $78.32 | 573,400 | — | — |
| 2022-12-15 | $44.78 | $78.80 | 649,800 | — | — |
| 2022-12-14 | $45.26 | $79.64 | 270,400 | — | — |
| 2022-12-13 | $44.52 | $78.34 | 275,100 | — | — |
| 2022-12-12 | $44.78 | $78.80 | 263,400 | — | — |
| 2022-12-09 | $44.58 | $78.44 | 205,500 | — | — |
| 2022-12-08 | $44.93 | $79.06 | 321,600 | — | — |
| 2022-12-07 | $45.43 | $79.30 | 387,200 | — | — |
| 2022-12-06 | $45.81 | $79.96 | 301,500 | — | — |
| 2022-12-05 | $46.46 | $81.09 | 357,600 | — | — |
| 2022-12-02 | $46.22 | $80.67 | 285,200 | — | — |
| 2022-12-01 | $46.80 | $81.69 | 404,600 | — | — |
| 2022-11-30 | $46.13 | $80.52 | 461,700 | — | — |
| 2022-11-29 | $45.14 | $78.79 | 343,800 | — | — |
| 2022-11-28 | $45.14 | $78.79 | 286,200 | — | — |
| 2022-11-25 | $45.59 | $79.58 | 135,300 | — | — |
| 2022-11-23 | $45.02 | $78.58 | 294,000 | — | — |
| 2022-11-22 | $44.88 | $78.34 | 259,700 | — | — |
| 2022-11-21 | $44.58 | $77.81 | 260,800 | — | — |
| 2022-11-18 | $44.58 | $77.81 | 321,900 | — | — |
| 2022-11-17 | $43.97 | $76.75 | 242,200 | — | — |
| 2022-11-16 | $43.08 | $75.19 | 244,200 | — | — |
| 2022-11-15 | $43.24 | $75.47 | 265,700 | — | — |
| 2022-11-14 | $43.85 | $76.54 | 369,000 | — | — |
| 2022-11-11 | $43.32 | $75.61 | 427,700 | — | — |
| 2022-11-10 | $43.15 | $75.32 | 379,200 | — | — |
| 2022-11-09 | $42.55 | $74.27 | 463,200 | — | — |
| 2022-11-08 | $42.35 | $73.92 | 369,800 | — | — |
| 2022-11-07 | $42.66 | $74.46 | 365,400 | — | — |
| 2022-11-04 | $42.07 | $73.43 | 235,600 | — | — |
| 2022-11-03 | $41.34 | $72.16 | 327,500 | — | — |
| 2022-11-02 | $41.64 | $72.68 | 262,700 | — | — |
| 2022-11-01 | $42.13 | $73.54 | 356,500 | — | — |
| 2022-10-31 | $41.64 | $72.68 | 448,000 | — | — |
| 2022-10-28 | $41.88 | $73.10 | 709,600 | — | — |
| 2022-10-27 | $42.29 | $73.82 | 617,300 | — | — |
| 2022-10-26 | $41.75 | $72.87 | 1,656,800 | — | — |
| 2022-10-25 | $39.40 | $68.77 | 351,500 | — | — |
| 2022-10-24 | $38.78 | $67.69 | 313,100 | — | — |
| 2022-10-21 | $38.71 | $67.57 | 275,400 | — | — |
| 2022-10-20 | $38.16 | $66.61 | 273,300 | — | — |
| 2022-10-19 | $38.38 | $66.99 | 240,200 | — | — |
| 2022-10-18 | $38.31 | $66.87 | 266,000 | — | — |
| 2022-10-17 | $38.08 | $66.47 | 357,000 | — | — |
| 2022-10-14 | $37.09 | $64.74 | 352,500 | — | — |
| 2022-10-13 | $37.91 | $66.17 | 349,800 | — | — |
| 2022-10-12 | $37.05 | $64.67 | 270,700 | — | — |
| 2022-10-11 | $37.46 | $65.38 | 355,700 | — | — |
| 2022-10-10 | $37.39 | $65.26 | 213,400 | — | — |
| 2022-10-07 | $37.68 | $65.77 | 405,800 | — | — |
| 2022-10-06 | $37.62 | $65.66 | 348,800 | — | — |
| 2022-10-05 | $39.18 | $68.39 | 440,600 | — | — |
| 2022-10-04 | $40.52 | $70.73 | 460,900 | — | — |
| 2022-10-03 | $39.84 | $69.54 | 342,900 | — | — |
| 2022-09-30 | $38.54 | $67.27 | 355,900 | — | — |
| 2022-09-29 | $38.78 | $67.69 | 397,000 | — | — |
| 2022-09-28 | $39.65 | $69.21 | 533,500 | — | — |
| 2022-09-27 | $39.28 | $68.56 | 420,600 | — | — |
| 2022-09-26 | $39.70 | $69.29 | 349,400 | — | — |
| 2022-09-23 | $40.70 | $71.04 | 375,000 | — | — |
| 2022-09-22 | $41.44 | $72.33 | 521,300 | — | — |
| 2022-09-21 | $40.96 | $71.49 | 454,300 | — | — |
| 2022-09-20 | $41.04 | $71.63 | 463,900 | — | — |
| 2022-09-19 | $42.04 | $73.38 | 342,800 | — | — |
| 2022-09-16 | $42.41 | $74.02 | 946,800 | — | — |
| 2022-09-15 | $41.94 | $73.20 | 760,500 | — | — |
| 2022-09-14 | $41.09 | $71.72 | 483,900 | — | — |
| 2022-09-13 | $41.26 | $72.02 | 461,500 | — | — |
| 2022-09-12 | $42.41 | $74.02 | 599,600 | — | — |
| 2022-09-09 | $41.87 | $73.08 | 426,300 | — | — |
| 2022-09-08 | $41.58 | $72.58 | 463,900 | — | — |
| 2022-09-07 | $42.02 | $72.68 | 778,900 | — | — |
| 2022-09-06 | $42.14 | $72.89 | 532,200 | — | — |
| 2022-09-02 | $42.57 | $73.63 | 318,200 | — | — |
| 2022-09-01 | $42.98 | $74.34 | 444,400 | — | — |
| 2022-08-31 | $43.06 | $74.48 | 393,300 | — | — |
| 2022-08-30 | $43.87 | $75.88 | 266,200 | — | — |
| 2022-08-29 | $44.30 | $76.62 | 260,200 | — | — |
| 2022-08-26 | $44.04 | $76.17 | 181,100 | — | — |
| 2022-08-25 | $45.01 | $77.85 | 264,400 | — | — |
| 2022-08-24 | $44.61 | $77.16 | 411,500 | — | — |
| 2022-08-23 | $44.99 | $77.82 | 280,800 | — | — |
| 2022-08-22 | $44.91 | $77.68 | 211,500 | — | — |
| 2022-08-19 | $45.39 | $78.51 | 226,900 | — | — |
| 2022-08-18 | $45.37 | $78.47 | 277,000 | — | — |
| 2022-08-17 | $45.63 | $78.92 | 204,500 | — | — |
| 2022-08-16 | $46.23 | $79.96 | 312,100 | — | — |
| 2022-08-15 | $45.53 | $78.75 | 260,300 | — | — |
| 2022-08-12 | $46.20 | $79.91 | 246,200 | — | — |
| 2022-08-11 | $45.97 | $79.51 | 295,500 | — | — |
| 2022-08-10 | $46.39 | $80.24 | 443,200 | — | — |
| 2022-08-09 | $45.02 | $77.87 | 317,400 | — | — |
| 2022-08-08 | $44.55 | $77.05 | 482,400 | — | — |
| 2022-08-05 | $43.28 | $74.86 | 809,500 | — | — |
| 2022-08-04 | $44.04 | $76.17 | 577,600 | — | — |
| 2022-08-03 | $44.58 | $77.11 | 429,400 | — | — |
| 2022-08-02 | $44.75 | $77.40 | 852,900 | — | — |
| 2022-08-01 | $45.52 | $78.73 | 281,800 | — | — |
| 2022-07-29 | $45.96 | $79.49 | 581,400 | — | — |
| 2022-07-28 | $46.11 | $79.75 | 371,100 | — | — |
| 2022-07-27 | $46.96 | $81.22 | 609,300 | — | — |
| 2022-07-26 | $46.40 | $80.25 | 354,000 | — | — |
| 2022-07-25 | $46.94 | $81.19 | 279,700 | — | — |
| 2022-07-22 | $46.78 | $80.91 | 288,000 | — | — |
| 2022-07-21 | $46.67 | $80.72 | 230,300 | — | — |
| 2022-07-20 | $46.91 | $81.14 | 247,500 | — | — |
| 2022-07-19 | $47.23 | $81.69 | 324,000 | — | — |
| 2022-07-18 | $46.34 | $80.15 | 377,800 | — | — |
| 2022-07-15 | $45.42 | $78.56 | 248,300 | — | — |
| 2022-07-14 | $45.30 | $78.35 | 203,500 | — | — |
| 2022-07-13 | $45.82 | $79.25 | 315,000 | — | — |
| 2022-07-12 | $46.27 | $80.03 | 543,800 | — | — |
| 2022-07-11 | $45.15 | $78.09 | 604,700 | — | — |
| 2022-07-08 | $47.46 | $82.09 | 310,200 | — | — |
| 2022-07-07 | $47.95 | $82.94 | 190,800 | — | — |
| 2022-07-06 | $47.48 | $82.12 | 263,300 | — | — |
| 2022-07-05 | $48.41 | $83.73 | 348,800 | — | — |
| 2022-07-01 | $48.65 | $84.15 | 137,900 | — | — |
| 2022-06-30 | $47.90 | $82.85 | 233,000 | — | — |
| 2022-06-29 | $47.88 | $82.81 | 161,400 | — | — |
| 2022-06-28 | $47.86 | $82.78 | 216,900 | — | — |
| 2022-06-27 | $47.98 | $82.99 | 315,600 | — | — |
| 2022-06-24 | $48.44 | $83.78 | 321,100 | — | — |
| 2022-06-23 | $47.36 | $81.92 | 547,600 | — | — |
| 2022-06-22 | $47.05 | $81.38 | 342,400 | — | — |
| 2022-06-21 | $47.14 | $81.53 | 488,100 | — | — |
| 2022-06-17 | $45.28 | $78.32 | 568,500 | — | — |
| 2022-06-16 | $44.78 | $77.45 | 350,900 | — | — |
| 2022-06-15 | $46.31 | $80.10 | 238,900 | — | — |
| 2022-06-14 | $45.84 | $79.29 | 264,700 | — | — |
| 2022-06-13 | $46.76 | $80.88 | 272,300 | — | — |
| 2022-06-10 | $47.97 | $82.97 | 218,500 | — | — |
| 2022-06-09 | $48.62 | $84.09 | 251,400 | — | — |
| 2022-06-08 | $50.03 | $85.84 | 290,700 | — | — |
| 2022-06-07 | $51.28 | $87.99 | 424,000 | — | — |
| 2022-06-06 | $50.57 | $86.77 | 337,400 | — | — |
| 2022-06-03 | $50.77 | $87.11 | 232,300 | — | — |
| 2022-06-02 | $51.26 | $87.96 | 337,800 | — | — |
| 2022-06-01 | $51.11 | $87.70 | 278,000 | — | — |
| 2022-05-31 | $51.27 | $87.97 | 376,300 | — | — |
| 2022-05-27 | $51.60 | $88.54 | 312,400 | — | — |
| 2022-05-26 | $51.56 | $88.47 | 443,500 | — | — |
| 2022-05-25 | $51.55 | $88.45 | 567,600 | — | — |
| 2022-05-24 | $51.05 | $87.60 | 454,200 | — | — |
| 2022-05-23 | $51.36 | $88.13 | 125,200 | — | — |
| 2022-05-20 | $50.51 | $86.67 | 212,300 | — | — |
| 2022-05-19 | $50.31 | $86.33 | 290,500 | — | — |
| 2022-05-18 | $50.39 | $86.46 | 294,800 | — | — |
| 2022-05-17 | $51.06 | $87.61 | 349,900 | — | — |
| 2022-05-16 | $50.72 | $87.03 | 275,400 | — | — |
| 2022-05-13 | $49.77 | $85.40 | 405,900 | — | — |
| 2022-05-12 | $48.97 | $84.03 | 591,100 | — | — |
| 2022-05-11 | $49.62 | $85.14 | 492,800 | — | — |
| 2022-05-10 | $49.91 | $85.64 | 477,100 | — | — |
| 2022-05-09 | $49.36 | $84.70 | 1,081,500 | — | — |
| 2022-05-06 | $51.98 | $89.19 | 605,300 | — | — |
| 2022-05-05 | $53.01 | $90.96 | 899,700 | — | — |
| 2022-05-04 | $54.00 | $92.66 | 540,100 | — | — |
| 2022-05-03 | $53.57 | $91.92 | 387,600 | — | — |
| 2022-05-02 | $53.29 | $91.44 | 371,900 | — | — |
| 2022-04-29 | $54.46 | $93.45 | 345,200 | — | — |
| 2022-04-28 | $56.24 | $96.50 | 409,600 | — | — |
| 2022-04-27 | $56.19 | $96.41 | 442,400 | — | — |
| 2022-04-26 | $56.44 | $96.84 | 251,400 | — | — |
| 2022-04-25 | $57.62 | $98.87 | 304,000 | — | — |
| 2022-04-22 | $57.86 | $99.28 | 301,500 | — | — |
| 2022-04-21 | $59.42 | $101.96 | 356,900 | — | — |
| 2022-04-20 | $60.89 | $104.48 | 771,100 | — | — |
| 2022-04-19 | $58.48 | $100.34 | 272,000 | — | — |
| 2022-04-18 | $58.66 | $100.65 | 235,000 | — | — |
| 2022-04-14 | $59.23 | $101.63 | 291,100 | — | — |
| 2022-04-13 | $58.80 | $100.89 | 414,500 | — | — |
| 2022-04-12 | $58.40 | $100.21 | 207,800 | — | — |
| 2022-04-11 | $58.56 | $100.48 | 347,300 | — | — |
| 2022-04-08 | $58.49 | $100.36 | 255,400 | — | — |
| 2022-04-07 | $58.13 | $99.74 | 309,900 | — | — |
| 2022-04-06 | $57.60 | $98.83 | 303,000 | — | — |
| 2022-04-05 | $57.19 | $98.13 | 300,300 | — | — |
| 2022-04-04 | $56.87 | $97.58 | 265,500 | — | — |
| 2022-04-01 | $57.13 | $98.03 | 208,800 | — | — |
| 2022-03-31 | $56.75 | $97.38 | 348,300 | — | — |
| 2022-03-30 | $56.19 | $96.41 | 338,500 | — | — |
| 2022-03-29 | $55.32 | $94.92 | 328,900 | — | — |
| 2022-03-28 | $54.74 | $93.93 | 281,400 | — | — |
| 2022-03-25 | $54.64 | $93.76 | 556,000 | — | — |
| 2022-03-24 | $53.35 | $91.54 | 235,600 | — | — |
| 2022-03-23 | $53.09 | $91.10 | 290,500 | — | — |
| 2022-03-22 | $53.61 | $91.99 | 240,500 | — | — |
| 2022-03-21 | $53.51 | $91.82 | 309,700 | — | — |
| 2022-03-18 | $53.63 | $92.02 | 374,800 | — | — |
| 2022-03-17 | $53.87 | $92.43 | 415,600 | — | — |
| 2022-03-16 | $53.43 | $91.68 | 304,300 | — | — |
| 2022-03-15 | $53.49 | $91.78 | 294,600 | — | — |
| 2022-03-14 | $53.51 | $91.82 | 363,000 | — | — |
| 2022-03-11 | $53.88 | $92.45 | 351,500 | — | — |
| 2022-03-10 | $53.74 | $92.21 | 371,500 | — | — |
| 2022-03-09 | $53.39 | $91.61 | 407,600 | — | — |
| 2022-03-08 | $53.56 | $91.24 | 409,000 | — | — |
| 2022-03-07 | $54.32 | $92.53 | 324,900 | — | — |
| 2022-03-04 | $53.62 | $91.34 | 346,500 | — | — |
| 2022-03-03 | $53.37 | $90.91 | 277,500 | — | — |
| 2022-03-02 | $53.27 | $90.74 | 385,000 | — | — |
| 2022-03-01 | $51.45 | $87.64 | 282,300 | — | — |
| 2022-02-28 | $51.62 | $87.93 | 572,800 | — | — |
| 2022-02-25 | $51.81 | $88.26 | 377,500 | — | — |
| 2022-02-24 | $51.25 | $87.30 | 531,700 | — | — |
| 2022-02-23 | $51.65 | $87.98 | 265,000 | — | — |
| 2022-02-22 | $52.17 | $88.87 | 256,000 | — | — |
| 2022-02-18 | $52.01 | $88.60 | 375,800 | — | — |
| 2022-02-17 | $52.99 | $90.27 | 211,800 | — | — |
| 2022-02-16 | $52.93 | $90.16 | 292,600 | — | — |
| 2022-02-15 | $52.26 | $89.02 | 334,100 | — | — |
| 2022-02-14 | $51.79 | $88.22 | 640,700 | — | — |
| 2022-02-11 | $51.41 | $87.57 | 382,000 | — | — |
| 2022-02-10 | $51.38 | $87.52 | 223,900 | — | — |
| 2022-02-09 | $52.08 | $88.72 | 250,600 | — | — |
| 2022-02-08 | $51.77 | $88.19 | 276,400 | — | — |
| 2022-02-07 | $51.31 | $87.40 | 229,000 | — | — |
| 2022-02-04 | $51.18 | $87.18 | 273,500 | — | — |
| 2022-02-03 | $51.44 | $87.62 | 272,400 | — | — |
| 2022-02-02 | $51.46 | $87.66 | 275,300 | — | — |
| 2022-02-01 | $50.85 | $86.62 | 289,300 | — | — |
| 2022-01-31 | $50.72 | $86.40 | 413,500 | — | — |
| 2022-01-28 | $51.07 | $86.99 | 590,100 | — | — |
| 2022-01-27 | $50.11 | $85.36 | 666,600 | — | — |
| 2022-01-26 | $48.74 | $83.03 | 878,800 | — | — |
| 2022-01-25 | $48.75 | $83.04 | 485,400 | — | — |
| 2022-01-24 | $48.05 | $81.85 | 493,800 | — | — |
| 2022-01-21 | $48.57 | $82.74 | 325,500 | — | — |
| 2022-01-20 | $49.19 | $83.79 | 297,100 | — | — |
| 2022-01-19 | $49.71 | $84.68 | 271,300 | — | — |
| 2022-01-18 | $50.24 | $85.58 | 392,400 | — | — |
| 2022-01-14 | $49.35 | $84.06 | 268,500 | — | — |
| 2022-01-13 | $49.28 | $83.95 | 241,600 | — | — |
| 2022-01-12 | $49.19 | $83.79 | 431,900 | — | — |
| 2022-01-11 | $49.31 | $84.00 | 245,500 | — | — |
| 2022-01-10 | $48.75 | $83.04 | 318,300 | — | — |
| 2022-01-07 | $48.74 | $83.03 | 208,800 | — | — |
| 2022-01-06 | $48.12 | $81.97 | 292,600 | — | — |
| 2022-01-05 | $48.34 | $82.34 | 439,600 | — | — |
| 2022-01-04 | $47.92 | $81.63 | 341,000 | — | — |
| 2022-01-03 | $47.74 | $81.32 | 229,000 | — | — |