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
- 2005-08-05 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 | $47.94 | $56.15 | 63,800 | — | — |
| 2022-12-29 | $47.61 | $55.77 | 35,500 | — | — |
| 2022-12-28 | $46.96 | $54.85 | 42,700 | — | — |
| 2022-12-27 | $47.13 | $55.05 | 21,200 | — | — |
| 2022-12-23 | $47.11 | $55.03 | 25,800 | — | — |
| 2022-12-22 | $46.85 | $54.72 | 64,400 | — | — |
| 2022-12-21 | $47.43 | $55.40 | 50,800 | — | — |
| 2022-12-20 | $47.40 | $55.36 | 57,500 | — | — |
| 2022-12-19 | $47.11 | $55.03 | 51,300 | — | — |
| 2022-12-16 | $48.26 | $56.37 | 90,800 | — | — |
| 2022-12-15 | $48.57 | $56.73 | 54,500 | — | — |
| 2022-12-14 | $49.61 | $57.95 | 46,300 | — | — |
| 2022-12-13 | $50.00 | $58.40 | 50,300 | — | — |
| 2022-12-12 | $48.98 | $57.21 | 90,900 | — | — |
| 2022-12-09 | $48.44 | $56.58 | 81,300 | — | — |
| 2022-12-08 | $48.56 | $56.72 | 46,600 | — | — |
| 2022-12-07 | $48.80 | $57.00 | 59,100 | — | — |
| 2022-12-06 | $48.27 | $56.38 | 33,800 | — | — |
| 2022-12-05 | $49.04 | $57.28 | 49,200 | — | — |
| 2022-12-02 | $50.25 | $58.69 | 51,000 | — | — |
| 2022-12-01 | $49.54 | $57.86 | 93,100 | — | — |
| 2022-11-30 | $49.47 | $57.78 | 121,100 | — | — |
| 2022-11-29 | $48.85 | $57.06 | 54,200 | — | — |
| 2022-11-28 | $50.00 | $58.40 | 82,900 | — | — |
| 2022-11-25 | $50.97 | $59.53 | 18,800 | — | — |
| 2022-11-23 | $50.93 | $59.49 | 53,300 | — | — |
| 2022-11-22 | $50.59 | $59.09 | 88,600 | — | — |
| 2022-11-21 | $50.01 | $58.41 | 46,600 | — | — |
| 2022-11-18 | $49.68 | $58.03 | 43,900 | — | — |
| 2022-11-17 | $49.51 | $57.83 | 81,900 | — | — |
| 2022-11-16 | $49.58 | $57.91 | 70,800 | — | — |
| 2022-11-15 | $50.08 | $58.49 | 113,900 | — | — |
| 2022-11-14 | $50.45 | $58.93 | 120,800 | — | — |
| 2022-11-11 | $49.53 | $57.85 | 298,500 | — | — |
| 2022-11-10 | $50.77 | $59.30 | 78,500 | — | — |
| 2022-11-09 | $48.14 | $56.23 | 82,900 | — | — |
| 2022-11-08 | $49.12 | $57.37 | 71,700 | — | — |
| 2022-11-07 | $49.32 | $57.61 | 125,300 | — | — |
| 2022-11-04 | $48.35 | $56.47 | 44,200 | — | — |
| 2022-11-03 | $47.31 | $55.26 | 58,700 | — | — |
| 2022-11-02 | $47.19 | $55.12 | 102,900 | — | — |
| 2022-11-01 | $48.94 | $57.16 | 67,300 | — | — |
| 2022-10-31 | $48.92 | $57.14 | 89,600 | — | — |
| 2022-10-28 | $49.94 | $58.33 | 67,000 | — | — |
| 2022-10-27 | $49.52 | $57.84 | 66,900 | — | — |
| 2022-10-26 | $49.32 | $57.61 | 88,300 | — | — |
| 2022-10-25 | $48.51 | $56.66 | 63,100 | — | — |
| 2022-10-24 | $47.17 | $55.10 | 100,400 | — | — |
| 2022-10-21 | $46.57 | $54.39 | 93,700 | — | — |
| 2022-10-20 | $45.73 | $53.41 | 106,800 | — | — |
| 2022-10-19 | $46.18 | $53.94 | 125,200 | — | — |
| 2022-10-18 | $46.91 | $54.79 | 207,000 | — | — |
| 2022-10-17 | $46.23 | $54.00 | 135,500 | — | — |
| 2022-10-14 | $45.10 | $52.68 | 78,600 | — | — |
| 2022-10-13 | $46.27 | $54.04 | 116,900 | — | — |
| 2022-10-12 | $45.08 | $52.65 | 109,800 | — | — |
| 2022-10-11 | $45.46 | $53.10 | 185,500 | — | — |
| 2022-10-10 | $45.74 | $53.43 | 33,100 | — | — |
| 2022-10-07 | $45.74 | $53.43 | 98,900 | — | — |
| 2022-10-06 | $46.16 | $53.92 | 140,300 | — | — |
| 2022-10-05 | $48.11 | $56.19 | 76,000 | — | — |
| 2022-10-04 | $48.70 | $56.88 | 92,500 | — | — |
| 2022-10-03 | $45.92 | $53.64 | 89,400 | — | — |
| 2022-09-30 | $43.83 | $51.19 | 52,600 | — | — |
| 2022-09-29 | $43.93 | $51.31 | 32,400 | — | — |
| 2022-09-28 | $44.35 | $51.80 | 58,200 | — | — |
| 2022-09-27 | $43.24 | $50.35 | 91,200 | — | — |
| 2022-09-26 | $43.84 | $51.05 | 67,100 | — | — |
| 2022-09-23 | $43.69 | $50.88 | 53,900 | — | — |
| 2022-09-22 | $44.69 | $52.04 | 68,600 | — | — |
| 2022-09-21 | $46.01 | $53.58 | 30,200 | — | — |
| 2022-09-20 | $46.56 | $54.22 | 43,500 | — | — |
| 2022-09-19 | $47.50 | $55.31 | 110,400 | — | — |
| 2022-09-16 | $47.04 | $54.78 | 133,100 | — | — |
| 2022-09-15 | $48.42 | $56.38 | 122,100 | — | — |
| 2022-09-14 | $47.81 | $55.67 | 55,000 | — | — |
| 2022-09-13 | $48.22 | $56.15 | 59,800 | — | — |
| 2022-09-12 | $49.35 | $57.47 | 53,900 | — | — |
| 2022-09-09 | $49.13 | $57.21 | 38,200 | — | — |
| 2022-09-08 | $47.96 | $55.85 | 46,800 | — | — |
| 2022-09-07 | $47.54 | $55.36 | 40,800 | — | — |
| 2022-09-06 | $46.80 | $54.50 | 57,800 | — | — |
| 2022-09-02 | $46.80 | $54.50 | 53,400 | — | — |
| 2022-09-01 | $46.79 | $54.49 | 50,500 | — | — |
| 2022-08-31 | $47.44 | $55.24 | 74,200 | — | — |
| 2022-08-30 | $47.64 | $55.48 | 86,200 | — | — |
| 2022-08-29 | $48.62 | $56.62 | 54,300 | — | — |
| 2022-08-26 | $48.50 | $56.48 | 42,900 | — | — |
| 2022-08-25 | $49.84 | $58.04 | 56,900 | — | — |
| 2022-08-24 | $49.34 | $57.46 | 70,400 | — | — |
| 2022-08-23 | $49.38 | $57.50 | 115,300 | — | — |
| 2022-08-22 | $49.28 | $57.39 | 99,300 | — | — |
| 2022-08-19 | $50.61 | $58.93 | 80,000 | — | — |
| 2022-08-18 | $51.13 | $59.54 | 65,900 | — | — |
| 2022-08-17 | $50.79 | $59.14 | 72,800 | — | — |
| 2022-08-16 | $50.35 | $58.63 | 52,900 | — | — |
| 2022-08-15 | $50.20 | $58.46 | 72,500 | — | — |
| 2022-08-12 | $50.85 | $59.21 | 135,700 | — | — |
| 2022-08-11 | $48.67 | $56.68 | 219,900 | — | — |
| 2022-08-10 | $48.66 | $56.66 | 113,600 | — | — |
| 2022-08-09 | $47.10 | $54.85 | 86,700 | — | — |
| 2022-08-08 | $48.24 | $56.17 | 68,000 | — | — |
| 2022-08-05 | $48.03 | $55.93 | 32,600 | — | — |
| 2022-08-04 | $48.99 | $57.05 | 128,600 | — | — |
| 2022-08-03 | $47.82 | $55.69 | 40,200 | — | — |
| 2022-08-02 | $47.84 | $55.71 | 41,800 | — | — |
| 2022-08-01 | $49.00 | $57.06 | 22,200 | — | — |
| 2022-07-29 | $49.40 | $57.53 | 43,600 | — | — |
| 2022-07-28 | $48.52 | $56.50 | 41,200 | — | — |
| 2022-07-27 | $48.33 | $56.28 | 51,700 | — | — |
| 2022-07-26 | $47.35 | $55.14 | 19,800 | — | — |
| 2022-07-25 | $47.33 | $55.12 | 35,500 | — | — |
| 2022-07-22 | $46.82 | $54.52 | 50,300 | — | — |
| 2022-07-21 | $46.75 | $54.44 | 40,500 | — | — |
| 2022-07-20 | $46.25 | $53.86 | 40,700 | — | — |
| 2022-07-19 | $45.72 | $53.24 | 66,300 | — | — |
| 2022-07-18 | $44.17 | $51.44 | 53,200 | — | — |
| 2022-07-15 | $43.69 | $50.88 | 57,300 | — | — |
| 2022-07-14 | $43.35 | $50.48 | 62,200 | — | — |
| 2022-07-13 | $43.69 | $50.88 | 40,700 | — | — |
| 2022-07-12 | $44.07 | $51.32 | 41,400 | — | — |
| 2022-07-11 | $44.67 | $52.02 | 41,600 | — | — |
| 2022-07-08 | $45.13 | $52.55 | 42,900 | — | — |
| 2022-07-07 | $45.04 | $52.45 | 63,300 | — | — |
| 2022-07-06 | $43.66 | $50.84 | 66,300 | — | — |
| 2022-07-05 | $43.60 | $50.77 | 52,300 | — | — |
| 2022-07-01 | $44.08 | $51.33 | 33,300 | — | — |
| 2022-06-30 | $43.79 | $50.99 | 74,300 | — | — |
| 2022-06-29 | $43.57 | $50.74 | 60,900 | — | — |
| 2022-06-28 | $43.87 | $50.92 | 156,900 | — | — |
| 2022-06-27 | $43.47 | $50.46 | 57,400 | — | — |
| 2022-06-24 | $43.48 | $50.47 | 112,700 | — | — |
| 2022-06-23 | $42.59 | $49.44 | 72,200 | — | — |
| 2022-06-22 | $42.71 | $49.58 | 101,900 | — | — |
| 2022-06-21 | $42.31 | $49.11 | 74,600 | — | — |
| 2022-06-17 | $42.02 | $48.78 | 115,600 | — | — |
| 2022-06-16 | $41.78 | $48.50 | 73,300 | — | — |
| 2022-06-15 | $43.51 | $50.51 | 96,400 | — | — |
| 2022-06-14 | $43.16 | $50.10 | 70,300 | — | — |
| 2022-06-13 | $43.82 | $50.86 | 78,000 | — | — |
| 2022-06-10 | $44.08 | $51.17 | 96,500 | — | — |
| 2022-06-09 | $45.71 | $53.06 | 51,600 | — | — |
| 2022-06-08 | $46.72 | $54.23 | 58,000 | — | — |
| 2022-06-07 | $47.12 | $54.70 | 76,500 | — | — |
| 2022-06-06 | $46.45 | $53.92 | 85,300 | — | — |
| 2022-06-03 | $47.75 | $55.43 | 71,100 | — | — |
| 2022-06-02 | $47.83 | $55.52 | 65,900 | — | — |
| 2022-06-01 | $46.60 | $54.09 | 110,700 | — | — |
| 2022-05-31 | $45.40 | $52.70 | 79,400 | — | — |
| 2022-05-27 | $45.27 | $52.55 | 52,600 | — | — |
| 2022-05-26 | $44.29 | $51.41 | 52,000 | — | — |
| 2022-05-25 | $44.16 | $51.26 | 170,800 | — | — |
| 2022-05-24 | $43.86 | $50.91 | 76,600 | — | — |
| 2022-05-23 | $44.45 | $51.60 | 31,600 | — | — |
| 2022-05-20 | $44.41 | $51.55 | 73,500 | — | — |
| 2022-05-19 | $44.35 | $51.48 | 71,100 | — | — |
| 2022-05-18 | $43.24 | $50.19 | 154,600 | — | — |
| 2022-05-17 | $44.09 | $51.18 | 93,400 | — | — |
| 2022-05-16 | $43.16 | $50.10 | 109,400 | — | — |
| 2022-05-13 | $42.20 | $48.98 | 147,700 | — | — |
| 2022-05-12 | $41.05 | $47.65 | 276,300 | — | — |
| 2022-05-11 | $42.85 | $49.74 | 117,800 | — | — |
| 2022-05-10 | $43.43 | $50.41 | 122,900 | — | — |
| 2022-05-09 | $43.57 | $50.57 | 104,600 | — | — |
| 2022-05-06 | $45.26 | $52.54 | 85,500 | — | — |
| 2022-05-05 | $45.53 | $52.85 | 82,300 | — | — |
| 2022-05-04 | $46.83 | $54.36 | 113,500 | — | — |
| 2022-05-03 | $45.95 | $53.34 | 91,200 | — | — |
| 2022-05-02 | $45.62 | $52.95 | 73,600 | — | — |
| 2022-04-29 | $45.89 | $53.27 | 64,400 | — | — |
| 2022-04-28 | $46.60 | $54.09 | 76,100 | — | — |
| 2022-04-27 | $46.42 | $53.88 | 51,300 | — | — |
| 2022-04-26 | $46.33 | $53.78 | 62,900 | — | — |
| 2022-04-25 | $47.51 | $55.15 | 57,000 | — | — |
| 2022-04-22 | $47.25 | $54.85 | 57,200 | — | — |
| 2022-04-21 | $50.02 | $58.06 | 81,400 | — | — |
| 2022-04-20 | $50.60 | $58.73 | 96,300 | — | — |
| 2022-04-19 | $49.61 | $57.59 | 67,400 | — | — |
| 2022-04-18 | $48.96 | $56.83 | 104,400 | — | — |
| 2022-04-14 | $50.51 | $58.63 | 55,100 | — | — |
| 2022-04-13 | $51.10 | $59.32 | 72,500 | — | — |
| 2022-04-12 | $49.68 | $57.67 | 62,300 | — | — |
| 2022-04-11 | $49.34 | $57.27 | 45,200 | — | — |
| 2022-04-08 | $49.47 | $57.42 | 61,800 | — | — |
| 2022-04-07 | $49.41 | $57.35 | 62,200 | — | — |
| 2022-04-06 | $49.21 | $57.12 | 69,400 | — | — |
| 2022-04-05 | $49.78 | $57.78 | 105,900 | — | — |
| 2022-04-04 | $49.88 | $57.90 | 41,600 | — | — |
| 2022-04-01 | $49.63 | $57.61 | 51,800 | — | — |
| 2022-03-31 | $50.14 | $58.20 | 42,200 | — | — |
| 2022-03-30 | $50.62 | $58.76 | 59,900 | — | — |
| 2022-03-29 | $50.85 | $58.86 | 69,900 | — | — |
| 2022-03-28 | $50.23 | $58.14 | 69,400 | — | — |
| 2022-03-25 | $50.56 | $58.52 | 108,200 | — | — |
| 2022-03-24 | $50.39 | $58.33 | 98,800 | — | — |
| 2022-03-23 | $50.69 | $58.67 | 62,100 | — | — |
| 2022-03-22 | $50.89 | $58.90 | 88,100 | — | — |
| 2022-03-21 | $50.82 | $58.82 | 57,400 | — | — |
| 2022-03-18 | $51.06 | $59.10 | 465,900 | — | — |
| 2022-03-17 | $50.26 | $58.18 | 101,300 | — | — |
| 2022-03-16 | $49.53 | $57.33 | 183,700 | — | — |
| 2022-03-15 | $48.50 | $56.14 | 224,400 | — | — |
| 2022-03-14 | $49.10 | $56.83 | 79,400 | — | — |
| 2022-03-11 | $49.65 | $57.47 | 49,500 | — | — |
| 2022-03-10 | $49.98 | $57.85 | 91,300 | — | — |
| 2022-03-09 | $50.05 | $57.93 | 96,400 | — | — |
| 2022-03-08 | $47.89 | $55.43 | 60,900 | — | — |
| 2022-03-07 | $48.32 | $55.93 | 63,800 | — | — |
| 2022-03-04 | $48.71 | $56.38 | 64,100 | — | — |
| 2022-03-03 | $49.55 | $57.35 | 81,300 | — | — |
| 2022-03-02 | $49.61 | $57.42 | 97,700 | — | — |
| 2022-03-01 | $48.83 | $56.52 | 61,300 | — | — |
| 2022-02-28 | $49.68 | $57.50 | 106,800 | — | — |
| 2022-02-25 | $50.25 | $58.16 | 108,100 | — | — |
| 2022-02-24 | $51.52 | $59.63 | 125,800 | — | — |
| 2022-02-23 | $51.24 | $59.31 | 52,200 | — | — |
| 2022-02-22 | $51.54 | $59.66 | 75,700 | — | — |
| 2022-02-18 | $51.38 | $59.47 | 60,100 | — | — |
| 2022-02-17 | $51.83 | $59.99 | 67,800 | — | — |
| 2022-02-16 | $52.50 | $60.77 | 37,200 | — | — |
| 2022-02-15 | $53.04 | $61.39 | 49,100 | — | — |
| 2022-02-14 | $52.69 | $60.99 | 72,400 | — | — |
| 2022-02-11 | $53.27 | $61.66 | 72,100 | — | — |
| 2022-02-10 | $54.51 | $63.09 | 65,000 | — | — |
| 2022-02-09 | $55.02 | $63.68 | 85,900 | — | — |
| 2022-02-08 | $54.01 | $62.52 | 78,300 | — | — |
| 2022-02-07 | $52.94 | $61.28 | 55,100 | — | — |
| 2022-02-04 | $52.58 | $60.86 | 52,500 | — | — |
| 2022-02-03 | $52.31 | $60.55 | 45,600 | — | — |
| 2022-02-02 | $53.41 | $61.82 | 80,400 | — | — |
| 2022-02-01 | $53.12 | $61.49 | 78,500 | — | — |
| 2022-01-31 | $53.05 | $61.40 | 55,500 | — | — |
| 2022-01-28 | $52.21 | $60.43 | 67,600 | — | — |
| 2022-01-27 | $51.55 | $59.67 | 63,100 | — | — |
| 2022-01-26 | $51.71 | $59.85 | 80,300 | — | — |
| 2022-01-25 | $51.79 | $59.95 | 94,600 | — | — |
| 2022-01-24 | $52.43 | $60.69 | 103,000 | — | — |
| 2022-01-21 | $52.05 | $60.25 | 65,900 | — | — |
| 2022-01-20 | $52.92 | $61.25 | 72,800 | — | — |
| 2022-01-19 | $53.16 | $61.53 | 75,300 | — | — |
| 2022-01-18 | $53.40 | $61.81 | 65,700 | — | — |
| 2022-01-14 | $53.87 | $62.35 | 64,600 | — | — |
| 2022-01-13 | $54.72 | $63.34 | 46,900 | — | — |
| 2022-01-12 | $54.57 | $63.16 | 49,200 | — | — |
| 2022-01-11 | $53.93 | $62.42 | 82,400 | — | — |
| 2022-01-10 | $53.29 | $61.68 | 61,500 | — | — |
| 2022-01-07 | $54.97 | $63.63 | 86,600 | — | — |
| 2022-01-06 | $55.38 | $64.10 | 79,000 | — | — |
| 2022-01-05 | $54.93 | $63.58 | 91,900 | — | — |
| 2022-01-04 | $55.24 | $63.94 | 73,900 | — | — |
| 2022-01-03 | $55.70 | $64.47 | 27,800 | — | — |