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
- 2000-03-23 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 | $46.42 | $104.36 | 427,300 | — | — |
| 2022-12-29 | $46.82 | $105.26 | 304,800 | — | — |
| 2022-12-28 | $46.13 | $103.71 | 325,100 | — | — |
| 2022-12-27 | $46.48 | $104.50 | 180,000 | — | — |
| 2022-12-23 | $46.46 | $104.45 | 302,500 | — | — |
| 2022-12-22 | $46.16 | $103.78 | 361,700 | — | — |
| 2022-12-21 | $46.65 | $104.88 | 439,700 | — | — |
| 2022-12-20 | $45.87 | $103.13 | 309,300 | — | — |
| 2022-12-19 | $45.34 | $101.93 | 444,800 | — | — |
| 2022-12-16 | $45.65 | $102.63 | 534,500 | — | — |
| 2022-12-15 | $45.72 | $102.79 | 447,900 | — | — |
| 2022-12-14 | $46.55 | $104.66 | 411,000 | — | — |
| 2022-12-13 | $46.99 | $105.64 | 504,500 | — | — |
| 2022-12-12 | $46.53 | $104.61 | 336,800 | — | — |
| 2022-12-09 | $46.36 | $104.23 | 278,700 | — | — |
| 2022-12-08 | $46.16 | $103.78 | 404,500 | — | — |
| 2022-12-07 | $46.12 | $103.69 | 571,000 | — | — |
| 2022-12-06 | $46.32 | $104.14 | 425,500 | — | — |
| 2022-12-05 | $46.70 | $104.99 | 473,200 | — | — |
| 2022-12-02 | $47.18 | $106.07 | 521,800 | — | — |
| 2022-12-01 | $47.43 | $106.63 | 469,200 | — | — |
| 2022-11-30 | $47.40 | $106.57 | 750,500 | — | — |
| 2022-11-29 | $46.12 | $103.69 | 447,900 | — | — |
| 2022-11-28 | $45.93 | $103.26 | 760,500 | — | — |
| 2022-11-25 | $46.82 | $105.26 | 210,600 | — | — |
| 2022-11-23 | $46.37 | $104.25 | 472,100 | — | — |
| 2022-11-22 | $46.16 | $103.78 | 1,398,700 | — | — |
| 2022-11-21 | $45.99 | $102.19 | 2,670,400 | — | — |
| 2022-11-18 | $46.20 | $102.66 | 528,300 | — | — |
| 2022-11-17 | $46.47 | $103.26 | 2,600,400 | — | — |
| 2022-11-16 | $46.12 | $102.48 | 558,000 | — | — |
| 2022-11-15 | $45.98 | $102.17 | 584,200 | — | — |
| 2022-11-14 | $45.84 | $101.86 | 561,000 | — | — |
| 2022-11-11 | $46.36 | $103.02 | 659,000 | — | — |
| 2022-11-10 | $45.81 | $101.79 | 679,000 | — | — |
| 2022-11-09 | $43.58 | $96.84 | 568,900 | — | — |
| 2022-11-08 | $44.67 | $99.26 | 512,900 | — | — |
| 2022-11-07 | $44.27 | $98.37 | 556,200 | — | — |
| 2022-11-04 | $44.48 | $98.84 | 789,000 | — | — |
| 2022-11-03 | $42.82 | $95.15 | 943,200 | — | — |
| 2022-11-02 | $41.68 | $92.62 | 848,600 | — | — |
| 2022-11-01 | $42.29 | $93.97 | 696,500 | — | — |
| 2022-10-31 | $42.45 | $94.33 | 638,900 | — | — |
| 2022-10-28 | $42.75 | $94.99 | 506,500 | — | — |
| 2022-10-27 | $42.28 | $93.95 | 657,400 | — | — |
| 2022-10-26 | $41.96 | $93.24 | 762,500 | — | — |
| 2022-10-25 | $41.84 | $92.97 | 504,600 | — | — |
| 2022-10-24 | $41.34 | $91.86 | 632,500 | — | — |
| 2022-10-21 | $41.27 | $91.71 | 651,100 | — | — |
| 2022-10-20 | $40.29 | $89.53 | 645,200 | — | — |
| 2022-10-19 | $40.85 | $90.77 | 546,700 | — | — |
| 2022-10-18 | $40.95 | $90.99 | 695,300 | — | — |
| 2022-10-17 | $40.85 | $90.77 | 941,700 | — | — |
| 2022-10-14 | $39.47 | $87.71 | 704,000 | — | — |
| 2022-10-13 | $40.26 | $89.46 | 1,003,800 | — | — |
| 2022-10-12 | $39.04 | $86.75 | 749,000 | — | — |
| 2022-10-11 | $39.39 | $87.53 | 898,900 | — | — |
| 2022-10-10 | $40.00 | $88.88 | 444,800 | — | — |
| 2022-10-07 | $40.37 | $89.71 | 884,500 | — | — |
| 2022-10-06 | $40.89 | $90.86 | 906,800 | — | — |
| 2022-10-05 | $41.87 | $93.04 | 913,400 | — | — |
| 2022-10-04 | $42.94 | $95.42 | 986,700 | — | — |
| 2022-10-03 | $41.21 | $91.57 | 794,400 | — | — |
| 2022-09-30 | $39.76 | $88.35 | 966,300 | — | — |
| 2022-09-29 | $40.17 | $89.26 | 1,241,900 | — | — |
| 2022-09-28 | $40.64 | $90.31 | 990,100 | — | — |
| 2022-09-27 | $39.81 | $88.46 | 1,309,300 | — | — |
| 2022-09-26 | $40.15 | $89.22 | 860,600 | — | — |
| 2022-09-23 | $40.66 | $90.35 | 847,100 | — | — |
| 2022-09-22 | $41.70 | $92.66 | 741,800 | — | — |
| 2022-09-21 | $42.44 | $94.31 | 649,700 | — | — |
| 2022-09-20 | $42.90 | $95.33 | 665,000 | — | — |
| 2022-09-19 | $43.92 | $97.59 | 589,700 | — | — |
| 2022-09-16 | $43.49 | $96.64 | 674,800 | — | — |
| 2022-09-15 | $44.00 | $97.77 | 831,800 | — | — |
| 2022-09-14 | $44.14 | $98.08 | 781,100 | — | — |
| 2022-09-13 | $44.54 | $98.97 | 725,000 | — | — |
| 2022-09-12 | $46.04 | $102.30 | 691,500 | — | — |
| 2022-09-09 | $45.55 | $101.22 | 691,900 | — | — |
| 2022-09-08 | $44.33 | $98.50 | 651,600 | — | — |
| 2022-09-07 | $43.94 | $97.64 | 638,100 | — | — |
| 2022-09-06 | $43.49 | $96.64 | 609,200 | — | — |
| 2022-09-02 | $43.95 | $97.66 | 687,300 | — | — |
| 2022-09-01 | $43.70 | $97.10 | 742,900 | — | — |
| 2022-08-31 | $44.07 | $97.93 | 726,800 | — | — |
| 2022-08-30 | $44.46 | $98.79 | 552,900 | — | — |
| 2022-08-29 | $45.27 | $100.59 | 666,100 | — | — |
| 2022-08-26 | $45.39 | $100.86 | 611,100 | — | — |
| 2022-08-25 | $46.67 | $103.70 | 577,700 | — | — |
| 2022-08-24 | $45.67 | $101.48 | 439,000 | — | — |
| 2022-08-23 | $45.90 | $101.99 | 3,289,500 | — | — |
| 2022-08-22 | $46.47 | $102.08 | 732,400 | — | — |
| 2022-08-19 | $47.49 | $104.33 | 919,000 | — | — |
| 2022-08-18 | $48.18 | $105.84 | 2,068,000 | — | — |
| 2022-08-17 | $48.04 | $105.53 | 495,300 | — | — |
| 2022-08-16 | $48.35 | $106.21 | 467,400 | — | — |
| 2022-08-15 | $47.93 | $105.29 | 431,600 | — | — |
| 2022-08-12 | $48.66 | $106.90 | 561,500 | — | — |
| 2022-08-11 | $47.82 | $105.05 | 391,300 | — | — |
| 2022-08-10 | $47.54 | $104.44 | 1,067,600 | — | — |
| 2022-08-09 | $46.62 | $102.41 | 491,200 | — | — |
| 2022-08-08 | $47.01 | $103.27 | 536,600 | — | — |
| 2022-08-05 | $46.70 | $102.59 | 712,000 | — | — |
| 2022-08-04 | $47.01 | $103.27 | 1,150,900 | — | — |
| 2022-08-03 | $46.06 | $101.18 | 646,200 | — | — |
| 2022-08-02 | $45.43 | $99.80 | 749,200 | — | — |
| 2022-08-01 | $45.90 | $100.83 | 523,700 | — | — |
| 2022-07-29 | $46.44 | $102.02 | 690,300 | — | — |
| 2022-07-28 | $45.63 | $100.24 | 697,200 | — | — |
| 2022-07-27 | $45.08 | $99.03 | 597,800 | — | — |
| 2022-07-26 | $44.39 | $97.52 | 425,400 | — | — |
| 2022-07-25 | $44.72 | $98.24 | 818,700 | — | — |
| 2022-07-22 | $44.34 | $97.41 | 435,500 | — | — |
| 2022-07-21 | $44.50 | $97.76 | 528,900 | — | — |
| 2022-07-20 | $44.60 | $97.98 | 586,000 | — | — |
| 2022-07-19 | $44.69 | $98.17 | 1,036,700 | — | — |
| 2022-07-18 | $43.41 | $95.36 | 598,300 | — | — |
| 2022-07-15 | $43.39 | $95.32 | 884,900 | — | — |
| 2022-07-14 | $43.19 | $94.88 | 695,600 | — | — |
| 2022-07-13 | $44.75 | $98.31 | 1,236,000 | — | — |
| 2022-07-12 | $45.25 | $99.40 | 678,000 | — | — |
| 2022-07-11 | $45.27 | $99.45 | 553,000 | — | — |
| 2022-07-08 | $45.48 | $99.91 | 630,100 | — | — |
| 2022-07-07 | $45.57 | $100.11 | 625,400 | — | — |
| 2022-07-06 | $44.58 | $97.93 | 731,100 | — | — |
| 2022-07-05 | $44.90 | $98.64 | 822,800 | — | — |
| 2022-07-01 | $46.38 | $101.89 | 435,300 | — | — |
| 2022-06-30 | $45.81 | $100.63 | 753,600 | — | — |
| 2022-06-29 | $45.92 | $100.88 | 554,700 | — | — |
| 2022-06-28 | $46.15 | $101.38 | 782,200 | — | — |
| 2022-06-27 | $45.86 | $100.74 | 473,000 | — | — |
| 2022-06-24 | $45.83 | $100.68 | 814,900 | — | — |
| 2022-06-23 | $44.60 | $97.98 | 705,500 | — | — |
| 2022-06-22 | $45.06 | $98.99 | 825,300 | — | — |
| 2022-06-21 | $45.89 | $100.81 | 851,600 | — | — |
| 2022-06-17 | $44.68 | $98.15 | 1,336,000 | — | — |
| 2022-06-16 | $44.37 | $97.47 | 1,175,700 | — | — |
| 2022-06-15 | $46.32 | $101.76 | 877,000 | — | — |
| 2022-06-14 | $45.79 | $100.59 | 765,700 | — | — |
| 2022-06-13 | $46.48 | $102.11 | 978,400 | — | — |
| 2022-06-10 | $47.88 | $105.18 | 594,300 | — | — |
| 2022-06-09 | $49.40 | $108.52 | 584,900 | — | — |
| 2022-06-08 | $49.80 | $109.40 | 534,300 | — | — |
| 2022-06-07 | $50.30 | $110.50 | 461,000 | — | — |
| 2022-06-06 | $49.95 | $109.73 | 451,400 | — | — |
| 2022-06-03 | $49.56 | $108.87 | 811,300 | — | — |
| 2022-06-02 | $49.77 | $109.33 | 685,800 | — | — |
| 2022-06-01 | $49.41 | $108.54 | 818,000 | — | — |
| 2022-05-31 | $48.81 | $107.23 | 2,536,700 | — | — |
| 2022-05-27 | $49.84 | $108.29 | 632,600 | — | — |
| 2022-05-26 | $49.25 | $107.01 | 692,000 | — | — |
| 2022-05-25 | $48.76 | $105.94 | 773,500 | — | — |
| 2022-05-24 | $48.86 | $106.16 | 947,500 | — | — |
| 2022-05-23 | $48.80 | $106.03 | 530,800 | — | — |
| 2022-05-20 | $47.96 | $104.21 | 722,300 | — | — |
| 2022-05-19 | $48.23 | $104.79 | 1,084,400 | — | — |
| 2022-05-18 | $48.09 | $104.49 | 791,600 | — | — |
| 2022-05-17 | $48.88 | $106.20 | 1,189,900 | — | — |
| 2022-05-16 | $47.41 | $103.01 | 1,061,800 | — | — |
| 2022-05-13 | $47.62 | $103.47 | 1,509,400 | — | — |
| 2022-05-12 | $46.80 | $101.69 | 1,234,500 | — | — |
| 2022-05-11 | $48.23 | $104.79 | 1,282,400 | — | — |
| 2022-05-10 | $48.84 | $106.12 | 1,082,600 | — | — |
| 2022-05-09 | $49.27 | $107.05 | 1,015,100 | — | — |
| 2022-05-06 | $49.44 | $107.42 | 816,000 | — | — |
| 2022-05-05 | $49.82 | $108.25 | 959,300 | — | — |
| 2022-05-04 | $51.16 | $111.16 | 763,400 | — | — |
| 2022-05-03 | $50.18 | $109.03 | 671,200 | — | — |
| 2022-05-02 | $49.40 | $107.33 | 974,000 | — | — |
| 2022-04-29 | $49.75 | $108.09 | 580,100 | — | — |
| 2022-04-28 | $50.58 | $109.90 | 707,000 | — | — |
| 2022-04-27 | $49.80 | $108.20 | 1,000,500 | — | — |
| 2022-04-26 | $50.37 | $109.44 | 837,300 | — | — |
| 2022-04-25 | $51.94 | $112.85 | 990,400 | — | — |
| 2022-04-22 | $52.36 | $113.77 | 677,600 | — | — |
| 2022-04-21 | $54.01 | $117.35 | 616,000 | — | — |
| 2022-04-20 | $54.62 | $118.68 | 828,600 | — | — |
| 2022-04-19 | $54.26 | $117.89 | 531,100 | — | — |
| 2022-04-18 | $54.31 | $118.00 | 525,100 | — | — |
| 2022-04-14 | $54.61 | $118.65 | 577,300 | — | — |
| 2022-04-13 | $55.36 | $120.28 | 502,600 | — | — |
| 2022-04-12 | $55.36 | $120.28 | 682,100 | — | — |
| 2022-04-11 | $55.40 | $120.37 | 799,800 | — | — |
| 2022-04-08 | $54.94 | $119.37 | 529,700 | — | — |
| 2022-04-07 | $54.45 | $118.31 | 697,200 | — | — |
| 2022-04-06 | $55.40 | $120.37 | 647,600 | — | — |
| 2022-04-05 | $55.51 | $120.61 | 563,900 | — | — |
| 2022-04-04 | $55.64 | $120.89 | 619,900 | — | — |
| 2022-04-01 | $55.82 | $121.28 | 496,600 | — | — |
| 2022-03-31 | $55.83 | $121.31 | 649,700 | — | — |
| 2022-03-30 | $56.40 | $122.54 | 662,300 | — | — |
| 2022-03-29 | $56.28 | $122.28 | 675,500 | — | — |
| 2022-03-28 | $55.97 | $121.61 | 510,100 | — | — |
| 2022-03-25 | $56.24 | $122.20 | 683,100 | — | — |
| 2022-03-24 | $55.64 | $120.89 | 702,200 | — | — |
| 2022-03-23 | $55.74 | $121.11 | 651,500 | — | — |
| 2022-03-22 | $56.21 | $122.13 | 842,100 | — | — |
| 2022-03-21 | $55.87 | $121.39 | 671,500 | — | — |
| 2022-03-18 | $55.75 | $121.13 | 1,426,500 | — | — |
| 2022-03-17 | $55.27 | $120.09 | 661,900 | — | — |
| 2022-03-16 | $54.85 | $119.18 | 1,000,100 | — | — |
| 2022-03-15 | $53.46 | $116.16 | 702,200 | — | — |
| 2022-03-14 | $52.95 | $115.05 | 634,700 | — | — |
| 2022-03-11 | $52.94 | $115.03 | 696,400 | — | — |
| 2022-03-10 | $52.58 | $114.24 | 790,700 | — | — |
| 2022-03-09 | $52.33 | $113.70 | 680,000 | — | — |
| 2022-03-08 | $51.32 | $111.51 | 1,393,300 | — | — |
| 2022-03-07 | $51.20 | $111.25 | 991,300 | — | — |
| 2022-03-04 | $52.07 | $113.14 | 771,800 | — | — |
| 2022-03-03 | $52.31 | $113.66 | 796,200 | — | — |
| 2022-03-02 | $52.15 | $113.31 | 983,600 | — | — |
| 2022-03-01 | $51.02 | $110.85 | 1,339,600 | — | — |
| 2022-02-28 | $52.56 | $113.07 | 1,070,000 | — | — |
| 2022-02-25 | $53.02 | $114.06 | 3,869,600 | — | — |
| 2022-02-24 | $51.87 | $111.58 | 1,480,800 | — | — |
| 2022-02-23 | $53.03 | $114.08 | 932,900 | — | — |
| 2022-02-22 | $53.37 | $114.81 | 1,301,700 | — | — |
| 2022-02-18 | $53.03 | $114.08 | 661,500 | — | — |
| 2022-02-17 | $53.75 | $115.63 | 839,000 | — | — |
| 2022-02-16 | $54.22 | $116.64 | 753,500 | — | — |
| 2022-02-15 | $53.75 | $115.63 | 721,300 | — | — |
| 2022-02-14 | $53.67 | $115.46 | 1,293,300 | — | — |
| 2022-02-11 | $54.70 | $117.67 | 1,287,600 | — | — |
| 2022-02-10 | $54.78 | $117.84 | 982,200 | — | — |
| 2022-02-09 | $58.25 | $125.31 | 675,800 | — | — |
| 2022-02-08 | $58.03 | $124.84 | 859,400 | — | — |
| 2022-02-07 | $57.47 | $123.63 | 982,600 | — | — |
| 2022-02-04 | $57.12 | $122.88 | 799,200 | — | — |
| 2022-02-03 | $57.26 | $123.18 | 813,200 | — | — |
| 2022-02-02 | $57.86 | $124.47 | 646,000 | — | — |
| 2022-02-01 | $57.31 | $123.29 | 959,500 | — | — |
| 2022-01-31 | $56.60 | $121.76 | 621,400 | — | — |
| 2022-01-28 | $55.91 | $120.27 | 981,500 | — | — |
| 2022-01-27 | $55.20 | $118.75 | 1,039,600 | — | — |
| 2022-01-26 | $55.42 | $119.22 | 843,000 | — | — |
| 2022-01-25 | $55.38 | $119.13 | 958,100 | — | — |
| 2022-01-24 | $55.18 | $118.70 | 1,116,300 | — | — |
| 2022-01-21 | $55.92 | $120.30 | 946,100 | — | — |
| 2022-01-20 | $56.88 | $122.36 | 754,100 | — | — |
| 2022-01-19 | $57.13 | $122.90 | 1,027,600 | — | — |
| 2022-01-18 | $57.96 | $124.68 | 568,700 | — | — |
| 2022-01-14 | $57.50 | $123.70 | 524,000 | — | — |
| 2022-01-13 | $57.59 | $123.89 | 592,700 | — | — |
| 2022-01-12 | $57.22 | $123.09 | 843,900 | — | — |
| 2022-01-11 | $56.72 | $122.02 | 459,100 | — | — |
| 2022-01-10 | $55.93 | $120.32 | 548,500 | — | — |
| 2022-01-07 | $56.09 | $120.66 | 675,400 | — | — |
| 2022-01-06 | $55.62 | $119.65 | 692,300 | — | — |
| 2022-01-05 | $55.53 | $119.46 | 787,300 | — | — |
| 2022-01-04 | $55.68 | $119.78 | 1,175,600 | — | — |
| 2022-01-03 | $55.77 | $119.97 | 351,900 | — | — |