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
- 1999-10-28 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 | $45.75 | $45.75 | 9,400 | — | — |
| 2022-12-29 | $46.15 | $46.15 | 12,800 | — | — |
| 2022-12-28 | $45.72 | $45.72 | 16,400 | — | — |
| 2022-12-27 | $45.97 | $45.97 | 18,500 | — | — |
| 2022-12-23 | $45.89 | $45.89 | 12,000 | — | — |
| 2022-12-22 | $46.09 | $46.09 | 36,300 | — | — |
| 2022-12-21 | $45.40 | $45.40 | 38,200 | — | — |
| 2022-12-20 | $43.76 | $43.76 | 16,700 | — | — |
| 2022-12-19 | $44.06 | $44.06 | 12,200 | — | — |
| 2022-12-16 | $44.69 | $44.69 | 46,400 | — | — |
| 2022-12-15 | $44.34 | $44.34 | 11,900 | — | — |
| 2022-12-14 | $46.11 | $46.11 | 18,100 | — | — |
| 2022-12-13 | $47.39 | $47.39 | 23,200 | — | — |
| 2022-12-12 | $47.23 | $47.23 | 14,000 | — | — |
| 2022-12-09 | $47.18 | $47.18 | 15,200 | — | — |
| 2022-12-08 | $47.72 | $47.72 | 16,900 | — | — |
| 2022-12-07 | $47.81 | $47.81 | 16,300 | — | — |
| 2022-12-06 | $47.80 | $47.80 | 46,200 | — | — |
| 2022-12-05 | $46.77 | $46.77 | 24,000 | — | — |
| 2022-12-02 | $48.73 | $48.73 | 8,600 | — | — |
| 2022-12-01 | $48.79 | $48.79 | 16,800 | — | — |
| 2022-11-30 | $49.50 | $49.50 | 13,900 | — | — |
| 2022-11-29 | $48.86 | $48.86 | 15,800 | — | — |
| 2022-11-28 | $48.17 | $48.17 | 16,200 | — | — |
| 2022-11-25 | $49.11 | $49.11 | 7,100 | — | — |
| 2022-11-23 | $48.52 | $48.52 | 11,300 | — | — |
| 2022-11-22 | $48.08 | $48.08 | 31,400 | — | — |
| 2022-11-21 | $47.41 | $47.41 | 10,700 | — | — |
| 2022-11-18 | $47.58 | $47.58 | 18,500 | — | — |
| 2022-11-17 | $47.98 | $47.98 | 13,500 | — | — |
| 2022-11-16 | $47.67 | $47.67 | 26,000 | — | — |
| 2022-11-15 | $47.50 | $47.50 | 33,000 | — | — |
| 2022-11-14 | $46.86 | $46.86 | 41,900 | — | — |
| 2022-11-11 | $46.81 | $46.81 | 11,400 | — | — |
| 2022-11-10 | $46.69 | $46.69 | 35,900 | — | — |
| 2022-11-09 | $45.07 | $45.07 | 14,200 | — | — |
| 2022-11-08 | $45.84 | $45.84 | 11,000 | — | — |
| 2022-11-07 | $45.96 | $45.96 | 13,100 | — | — |
| 2022-11-04 | $45.95 | $45.95 | 18,500 | — | — |
| 2022-11-03 | $43.92 | $43.92 | 19,000 | — | — |
| 2022-11-02 | $44.44 | $44.44 | 28,500 | — | — |
| 2022-11-01 | $45.05 | $45.05 | 37,800 | — | — |
| 2022-10-31 | $44.68 | $44.68 | 63,500 | — | — |
| 2022-10-28 | $43.79 | $43.79 | 52,900 | — | — |
| 2022-10-27 | $43.20 | $43.20 | 31,800 | — | — |
| 2022-10-26 | $43.27 | $43.27 | 56,700 | — | — |
| 2022-10-25 | $43.37 | $43.37 | 37,700 | — | — |
| 2022-10-24 | $41.75 | $41.75 | 45,100 | — | — |
| 2022-10-21 | $42.37 | $42.37 | 16,000 | — | — |
| 2022-10-20 | $41.79 | $41.79 | 11,000 | — | — |
| 2022-10-19 | $42.88 | $42.88 | 7,900 | — | — |
| 2022-10-18 | $43.18 | $43.18 | 25,400 | — | — |
| 2022-10-17 | $43.18 | $43.18 | 33,500 | — | — |
| 2022-10-14 | $43.00 | $43.00 | 5,800 | — | — |
| 2022-10-13 | $43.40 | $43.40 | 18,200 | — | — |
| 2022-10-12 | $41.46 | $41.46 | 9,300 | — | — |
| 2022-10-11 | $41.58 | $41.58 | 11,700 | — | — |
| 2022-10-10 | $41.81 | $41.81 | 8,000 | — | — |
| 2022-10-07 | $42.03 | $42.03 | 19,900 | — | — |
| 2022-10-06 | $42.85 | $42.85 | 12,600 | — | — |
| 2022-10-05 | $43.33 | $43.33 | 17,300 | — | — |
| 2022-10-04 | $43.56 | $43.56 | 18,900 | — | — |
| 2022-10-03 | $42.34 | $42.34 | 16,000 | — | — |
| 2022-09-30 | $41.66 | $41.66 | 18,100 | — | — |
| 2022-09-29 | $42.13 | $42.13 | 13,400 | — | — |
| 2022-09-28 | $42.57 | $42.57 | 24,600 | — | — |
| 2022-09-27 | $41.90 | $41.90 | 20,900 | — | — |
| 2022-09-26 | $42.32 | $42.32 | 20,300 | — | — |
| 2022-09-23 | $42.54 | $42.54 | 24,700 | — | — |
| 2022-09-22 | $43.09 | $43.09 | 30,300 | — | — |
| 2022-09-21 | $43.00 | $43.00 | 20,000 | — | — |
| 2022-09-20 | $43.20 | $43.20 | 15,500 | — | — |
| 2022-09-19 | $43.21 | $43.21 | 12,500 | — | — |
| 2022-09-16 | $42.94 | $42.94 | 26,500 | — | — |
| 2022-09-15 | $42.99 | $42.99 | 25,700 | — | — |
| 2022-09-14 | $42.84 | $42.84 | 14,100 | — | — |
| 2022-09-13 | $42.99 | $42.99 | 22,800 | — | — |
| 2022-09-12 | $44.66 | $44.66 | 14,700 | — | — |
| 2022-09-09 | $44.39 | $44.39 | 16,000 | — | — |
| 2022-09-08 | $43.48 | $43.48 | 11,400 | — | — |
| 2022-09-07 | $43.32 | $43.32 | 14,900 | — | — |
| 2022-09-06 | $42.77 | $42.77 | 16,300 | — | — |
| 2022-09-02 | $42.90 | $42.90 | 11,600 | — | — |
| 2022-09-01 | $43.05 | $43.05 | 26,600 | — | — |
| 2022-08-31 | $43.11 | $43.11 | 20,500 | — | — |
| 2022-08-30 | $43.63 | $43.63 | 18,100 | — | — |
| 2022-08-29 | $43.71 | $43.71 | 13,200 | — | — |
| 2022-08-26 | $44.01 | $44.01 | 9,800 | — | — |
| 2022-08-25 | $45.17 | $45.17 | 10,700 | — | — |
| 2022-08-24 | $44.49 | $44.49 | 11,600 | — | — |
| 2022-08-23 | $44.29 | $44.29 | 13,300 | — | — |
| 2022-08-22 | $45.23 | $45.23 | 18,100 | — | — |
| 2022-08-19 | $45.36 | $45.36 | 17,100 | — | — |
| 2022-08-18 | $46.71 | $46.71 | 10,600 | — | — |
| 2022-08-17 | $46.16 | $46.16 | 14,200 | — | — |
| 2022-08-16 | $47.16 | $47.16 | 20,000 | — | — |
| 2022-08-15 | $46.81 | $46.81 | 8,900 | — | — |
| 2022-08-12 | $46.72 | $46.72 | 23,500 | — | — |
| 2022-08-11 | $45.85 | $45.85 | 16,200 | — | — |
| 2022-08-10 | $44.91 | $44.91 | 23,100 | — | — |
| 2022-08-09 | $44.17 | $44.17 | 162,800 | — | — |
| 2022-08-08 | $43.79 | $43.79 | 79,800 | — | — |
| 2022-08-05 | $43.67 | $43.67 | 12,200 | — | — |
| 2022-08-04 | $43.60 | $43.60 | 20,700 | — | — |
| 2022-08-03 | $43.91 | $43.91 | 10,200 | — | — |
| 2022-08-02 | $43.85 | $43.85 | 19,900 | — | — |
| 2022-08-01 | $44.00 | $44.00 | 27,900 | — | — |
| 2022-07-29 | $44.75 | $44.75 | 22,100 | — | — |
| 2022-07-28 | $44.75 | $44.75 | 18,000 | — | — |
| 2022-07-27 | $44.38 | $44.38 | 14,000 | — | — |
| 2022-07-26 | $44.11 | $44.11 | 20,200 | — | — |
| 2022-07-25 | $45.88 | $45.88 | 8,800 | — | — |
| 2022-07-22 | $45.73 | $45.73 | 10,700 | — | — |
| 2022-07-21 | $46.12 | $46.12 | 11,100 | — | — |
| 2022-07-20 | $46.45 | $46.45 | 11,000 | — | — |
| 2022-07-19 | $46.60 | $46.60 | 8,700 | — | — |
| 2022-07-18 | $45.39 | $45.39 | 5,900 | — | — |
| 2022-07-15 | $45.78 | $45.78 | 13,900 | — | — |
| 2022-07-14 | $44.02 | $44.02 | 20,500 | — | — |
| 2022-07-13 | $43.83 | $43.83 | 18,900 | — | — |
| 2022-07-12 | $44.18 | $44.18 | 6,700 | — | — |
| 2022-07-11 | $44.33 | $44.33 | 5,600 | — | — |
| 2022-07-08 | $44.46 | $44.46 | 8,300 | — | — |
| 2022-07-07 | $44.21 | $44.21 | 8,600 | — | — |
| 2022-07-06 | $43.95 | $43.95 | 60,400 | — | — |
| 2022-07-05 | $44.54 | $44.54 | 10,200 | — | — |
| 2022-07-01 | $44.28 | $44.28 | 18,800 | — | — |
| 2022-06-30 | $43.59 | $43.59 | 14,200 | — | — |
| 2022-06-29 | $43.15 | $43.15 | 13,200 | — | — |
| 2022-06-28 | $43.72 | $43.72 | 25,100 | — | — |
| 2022-06-27 | $44.05 | $44.05 | 40,800 | — | — |
| 2022-06-24 | $43.76 | $43.76 | 83,700 | — | — |
| 2022-06-23 | $43.58 | $43.58 | 37,000 | — | — |
| 2022-06-22 | $43.81 | $43.81 | 63,200 | — | — |
| 2022-06-21 | $44.16 | $44.16 | 23,900 | — | — |
| 2022-06-17 | $43.37 | $43.37 | 34,300 | — | — |
| 2022-06-16 | $42.64 | $42.64 | 14,300 | — | — |
| 2022-06-15 | $43.49 | $43.49 | 38,300 | — | — |
| 2022-06-14 | $42.96 | $42.96 | 13,800 | — | — |
| 2022-06-13 | $43.00 | $43.00 | 45,000 | — | — |
| 2022-06-10 | $44.01 | $44.01 | 12,500 | — | — |
| 2022-06-09 | $44.19 | $44.19 | 17,800 | — | — |
| 2022-06-08 | $45.15 | $45.15 | 6,800 | — | — |
| 2022-06-07 | $46.55 | $46.55 | 11,200 | — | — |
| 2022-06-06 | $46.36 | $46.36 | 11,500 | — | — |
| 2022-06-03 | $45.23 | $45.23 | 8,000 | — | — |
| 2022-06-02 | $46.27 | $46.27 | 10,800 | — | — |
| 2022-06-01 | $45.78 | $45.78 | 14,000 | — | — |
| 2022-05-31 | $45.10 | $45.10 | 9,200 | — | — |
| 2022-05-27 | $45.14 | $45.14 | 18,100 | — | — |
| 2022-05-26 | $44.61 | $44.61 | 12,100 | — | — |
| 2022-05-25 | $43.87 | $43.87 | 11,400 | — | — |
| 2022-05-24 | $42.88 | $42.88 | 8,700 | — | — |
| 2022-05-23 | $42.74 | $42.74 | 16,400 | — | — |
| 2022-05-20 | $42.38 | $42.38 | 12,500 | — | — |
| 2022-05-19 | $42.25 | $42.25 | 18,600 | — | — |
| 2022-05-18 | $42.70 | $42.70 | 17,100 | — | — |
| 2022-05-17 | $43.84 | $43.84 | 14,400 | — | — |
| 2022-05-16 | $42.29 | $42.29 | 12,200 | — | — |
| 2022-05-13 | $42.89 | $42.89 | 13,800 | — | — |
| 2022-05-12 | $43.14 | $43.14 | 12,300 | — | — |
| 2022-05-11 | $43.50 | $43.50 | 10,600 | — | — |
| 2022-05-10 | $43.97 | $43.97 | 15,900 | — | — |
| 2022-05-09 | $45.06 | $45.06 | 20,700 | — | — |
| 2022-05-06 | $44.85 | $44.85 | 26,100 | — | — |
| 2022-05-05 | $45.55 | $45.55 | 10,700 | — | — |
| 2022-05-04 | $47.15 | $47.15 | 9,300 | — | — |
| 2022-05-03 | $45.44 | $45.44 | 10,700 | — | — |
| 2022-05-02 | $45.53 | $45.53 | 37,200 | — | — |
| 2022-04-29 | $45.70 | $45.70 | 12,400 | — | — |
| 2022-04-28 | $46.88 | $46.88 | 25,600 | — | — |
| 2022-04-27 | $46.51 | $46.51 | 8,200 | — | — |
| 2022-04-26 | $46.37 | $46.37 | 18,400 | — | — |
| 2022-04-25 | $47.77 | $47.77 | 11,500 | — | — |
| 2022-04-22 | $47.20 | $47.20 | 20,000 | — | — |
| 2022-04-21 | $47.80 | $47.80 | 9,100 | — | — |
| 2022-04-20 | $49.22 | $49.22 | 8,600 | — | — |
| 2022-04-19 | $48.92 | $48.92 | 8,800 | — | — |
| 2022-04-18 | $47.82 | $47.82 | 10,300 | — | — |
| 2022-04-14 | $48.09 | $48.09 | 7,700 | — | — |
| 2022-04-13 | $48.85 | $48.85 | 8,800 | — | — |
| 2022-04-12 | $48.56 | $48.56 | 9,900 | — | — |
| 2022-04-11 | $48.40 | $48.40 | 11,300 | — | — |
| 2022-04-08 | $47.86 | $47.86 | 17,300 | — | — |
| 2022-04-07 | $48.19 | $48.19 | 11,800 | — | — |
| 2022-04-06 | $49.45 | $49.45 | 31,300 | — | — |
| 2022-04-05 | $49.51 | $49.51 | 31,500 | — | — |
| 2022-04-04 | $50.09 | $50.09 | 13,900 | — | — |
| 2022-04-01 | $50.90 | $50.90 | 21,500 | — | — |
| 2022-03-31 | $50.84 | $50.84 | 39,800 | — | — |
| 2022-03-30 | $51.55 | $51.55 | 12,700 | — | — |
| 2022-03-29 | $52.87 | $52.87 | 11,900 | — | — |
| 2022-03-28 | $51.96 | $51.96 | 8,100 | — | — |
| 2022-03-25 | $51.94 | $51.94 | 10,000 | — | — |
| 2022-03-24 | $51.60 | $51.60 | 42,000 | — | — |
| 2022-03-23 | $52.10 | $52.10 | 14,700 | — | — |
| 2022-03-22 | $53.78 | $53.78 | 8,600 | — | — |
| 2022-03-21 | $53.53 | $53.53 | 8,900 | — | — |
| 2022-03-18 | $54.05 | $54.05 | 37,400 | — | — |
| 2022-03-17 | $54.25 | $54.25 | 16,400 | — | — |
| 2022-03-16 | $54.94 | $54.94 | 12,800 | — | — |
| 2022-03-15 | $54.78 | $54.78 | 17,200 | — | — |
| 2022-03-14 | $55.10 | $55.10 | 11,400 | — | — |
| 2022-03-11 | $54.15 | $54.15 | 9,800 | — | — |
| 2022-03-10 | $54.62 | $54.62 | 11,500 | — | — |
| 2022-03-09 | $54.56 | $54.56 | 11,400 | — | — |
| 2022-03-08 | $53.27 | $53.27 | 31,100 | — | — |
| 2022-03-07 | $53.59 | $53.59 | 31,500 | — | — |
| 2022-03-04 | $55.47 | $55.47 | 19,900 | — | — |
| 2022-03-03 | $56.92 | $56.92 | 10,200 | — | — |
| 2022-03-02 | $57.16 | $57.16 | 15,900 | — | — |
| 2022-03-01 | $55.48 | $55.48 | 32,000 | — | — |
| 2022-02-28 | $57.06 | $57.06 | 16,900 | — | — |
| 2022-02-25 | $57.88 | $57.88 | 19,200 | — | — |
| 2022-02-24 | $56.19 | $56.19 | 25,000 | — | — |
| 2022-02-23 | $57.07 | $57.07 | 24,400 | — | — |
| 2022-02-22 | $56.21 | $56.21 | 22,700 | — | — |
| 2022-02-18 | $55.75 | $55.75 | 11,600 | — | — |
| 2022-02-17 | $55.02 | $55.02 | 20,800 | — | — |
| 2022-02-16 | $56.39 | $56.39 | 30,500 | — | — |
| 2022-02-15 | $57.12 | $57.12 | 15,200 | — | — |
| 2022-02-14 | $56.53 | $56.53 | 13,600 | — | — |
| 2022-02-11 | $56.91 | $56.91 | 31,900 | — | — |
| 2022-02-10 | $56.52 | $56.52 | 21,800 | — | — |
| 2022-02-09 | $58.35 | $58.35 | 15,400 | — | — |
| 2022-02-08 | $59.56 | $59.56 | 19,900 | — | — |
| 2022-02-07 | $58.52 | $58.52 | 15,500 | — | — |
| 2022-02-04 | $58.43 | $58.43 | 28,700 | — | — |
| 2022-02-03 | $58.16 | $58.16 | 23,800 | — | — |
| 2022-02-02 | $57.82 | $57.82 | 15,300 | — | — |
| 2022-02-01 | $58.97 | $58.97 | 24,000 | — | — |
| 2022-01-31 | $58.60 | $58.60 | 26,200 | — | — |
| 2022-01-28 | $59.16 | $59.16 | 15,800 | — | — |
| 2022-01-27 | $60.70 | $60.70 | 41,800 | — | — |
| 2022-01-26 | $58.85 | $58.85 | 26,500 | — | — |
| 2022-01-25 | $60.75 | $60.75 | 44,300 | — | — |
| 2022-01-24 | $59.98 | $59.98 | 26,100 | — | — |
| 2022-01-21 | $58.51 | $58.51 | 46,200 | — | — |
| 2022-01-20 | $58.91 | $58.91 | 27,000 | — | — |
| 2022-01-19 | $60.00 | $60.00 | 16,800 | — | — |
| 2022-01-18 | $61.14 | $61.14 | 13,700 | — | — |
| 2022-01-14 | $62.65 | $62.65 | 16,600 | — | — |
| 2022-01-13 | $62.49 | $62.49 | 33,300 | — | — |
| 2022-01-12 | $61.86 | $61.86 | 33,400 | — | — |
| 2022-01-11 | $62.99 | $62.99 | 20,200 | — | — |
| 2022-01-10 | $63.60 | $63.60 | 20,200 | — | — |
| 2022-01-07 | $65.02 | $65.02 | 12,600 | — | — |
| 2022-01-06 | $64.83 | $64.83 | 8,200 | — | — |
| 2022-01-05 | $63.82 | $63.82 | 9,600 | — | — |
| 2022-01-04 | $64.20 | $64.20 | 7,800 | — | — |
| 2022-01-03 | $64.19 | $64.19 | 20,600 | — | — |