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
- 1999-04-08 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 | $42.33 | $42.33 | 672,900 | — | — |
| 2022-12-29 | $42.71 | $42.71 | 885,400 | — | — |
| 2022-12-28 | $40.69 | $40.69 | 746,800 | — | — |
| 2022-12-27 | $41.44 | $41.44 | 491,100 | — | — |
| 2022-12-23 | $41.88 | $41.88 | 564,400 | — | — |
| 2022-12-22 | $41.99 | $41.99 | 941,800 | — | — |
| 2022-12-21 | $42.71 | $42.71 | 794,400 | — | — |
| 2022-12-20 | $41.84 | $41.84 | 890,900 | — | — |
| 2022-12-19 | $42.02 | $42.02 | 1,263,400 | — | — |
| 2022-12-16 | $43.81 | $43.81 | 2,046,900 | — | — |
| 2022-12-15 | $45.06 | $45.06 | 1,095,300 | — | — |
| 2022-12-14 | $46.61 | $46.61 | 1,208,600 | — | — |
| 2022-12-13 | $47.15 | $47.15 | 1,158,600 | — | — |
| 2022-12-12 | $44.95 | $44.95 | 1,047,900 | — | — |
| 2022-12-09 | $44.40 | $44.40 | 1,496,800 | — | — |
| 2022-12-08 | $44.33 | $44.33 | 1,204,200 | — | — |
| 2022-12-07 | $43.80 | $43.80 | 1,056,000 | — | — |
| 2022-12-06 | $43.51 | $43.51 | 1,284,100 | — | — |
| 2022-12-05 | $45.25 | $45.25 | 1,284,100 | — | — |
| 2022-12-02 | $45.15 | $45.15 | 1,037,300 | — | — |
| 2022-12-01 | $46.21 | $46.21 | 1,604,300 | — | — |
| 2022-11-30 | $45.89 | $45.89 | 2,152,400 | — | — |
| 2022-11-29 | $44.77 | $44.77 | 1,771,000 | — | — |
| 2022-11-28 | $42.94 | $42.94 | 1,143,400 | — | — |
| 2022-11-25 | $46.26 | $46.26 | 282,100 | — | — |
| 2022-11-23 | $46.34 | $46.34 | 559,600 | — | — |
| 2022-11-22 | $45.76 | $45.76 | 811,700 | — | — |
| 2022-11-21 | $45.57 | $45.57 | 660,800 | — | — |
| 2022-11-18 | $44.81 | $44.81 | 1,462,800 | — | — |
| 2022-11-17 | $44.44 | $44.44 | 1,390,800 | — | — |
| 2022-11-16 | $47.31 | $47.31 | 1,229,600 | — | — |
| 2022-11-15 | $48.92 | $48.92 | 2,059,400 | — | — |
| 2022-11-14 | $46.88 | $46.88 | 1,691,900 | — | — |
| 2022-11-11 | $49.26 | $49.26 | 2,301,600 | — | — |
| 2022-11-10 | $48.10 | $48.10 | 2,964,500 | — | — |
| 2022-11-09 | $43.49 | $43.49 | 1,226,800 | — | — |
| 2022-11-08 | $45.02 | $45.02 | 1,281,100 | — | — |
| 2022-11-07 | $43.86 | $43.86 | 1,249,000 | — | — |
| 2022-11-04 | $42.30 | $42.30 | 2,356,800 | — | — |
| 2022-11-03 | $39.98 | $39.98 | 1,444,900 | — | — |
| 2022-11-02 | $40.39 | $40.39 | 2,018,600 | — | — |
| 2022-11-01 | $44.09 | $44.09 | 3,707,000 | — | — |
| 2022-10-31 | $48.09 | $48.09 | 1,887,000 | — | — |
| 2022-10-28 | $49.34 | $49.34 | 1,198,900 | — | — |
| 2022-10-27 | $47.34 | $47.34 | 1,144,400 | — | — |
| 2022-10-26 | $46.83 | $46.83 | 1,098,400 | — | — |
| 2022-10-25 | $47.01 | $47.01 | 1,265,800 | — | — |
| 2022-10-24 | $45.07 | $45.07 | 1,190,200 | — | — |
| 2022-10-21 | $44.02 | $44.02 | 1,094,100 | — | — |
| 2022-10-20 | $43.03 | $43.03 | 1,857,500 | — | — |
| 2022-10-19 | $43.14 | $43.14 | 1,864,100 | — | — |
| 2022-10-18 | $47.78 | $47.78 | 2,980,100 | — | — |
| 2022-10-17 | $45.65 | $45.65 | 1,326,400 | — | — |
| 2022-10-14 | $45.22 | $45.22 | 1,411,300 | — | — |
| 2022-10-13 | $49.13 | $49.13 | 1,446,900 | — | — |
| 2022-10-12 | $48.98 | $48.98 | 952,500 | — | — |
| 2022-10-11 | $49.95 | $49.95 | 1,192,600 | — | — |
| 2022-10-10 | $50.32 | $50.32 | 893,400 | — | — |
| 2022-10-07 | $49.54 | $49.54 | 1,339,700 | — | — |
| 2022-10-06 | $51.30 | $51.30 | 1,975,500 | — | — |
| 2022-10-05 | $48.48 | $48.48 | 1,273,800 | — | — |
| 2022-10-04 | $49.14 | $49.14 | 1,318,700 | — | — |
| 2022-10-03 | $46.28 | $46.28 | 1,106,800 | — | — |
| 2022-09-30 | $43.94 | $43.94 | 974,300 | — | — |
| 2022-09-29 | $44.41 | $44.41 | 969,700 | — | — |
| 2022-09-28 | $46.60 | $46.60 | 903,600 | — | — |
| 2022-09-27 | $44.12 | $44.12 | 994,600 | — | — |
| 2022-09-26 | $42.97 | $42.97 | 1,043,100 | — | — |
| 2022-09-23 | $45.42 | $45.42 | 1,142,600 | — | — |
| 2022-09-22 | $45.41 | $45.41 | 827,300 | — | — |
| 2022-09-21 | $46.32 | $46.32 | 860,400 | — | — |
| 2022-09-20 | $46.85 | $46.85 | 845,100 | — | — |
| 2022-09-19 | $47.75 | $47.75 | 883,500 | — | — |
| 2022-09-16 | $46.98 | $46.98 | 2,220,900 | — | — |
| 2022-09-15 | $45.99 | $45.99 | 813,300 | — | — |
| 2022-09-14 | $46.08 | $46.08 | 1,283,800 | — | — |
| 2022-09-13 | $47.08 | $47.08 | 1,020,600 | — | — |
| 2022-09-12 | $50.69 | $50.69 | 1,248,400 | — | — |
| 2022-09-09 | $49.73 | $49.73 | 1,039,200 | — | — |
| 2022-09-08 | $48.23 | $48.23 | 1,422,400 | — | — |
| 2022-09-07 | $47.06 | $47.06 | 1,225,600 | — | — |
| 2022-09-06 | $45.54 | $45.54 | 1,447,900 | — | — |
| 2022-09-02 | $46.38 | $46.38 | 1,121,200 | — | — |
| 2022-09-01 | $46.65 | $46.65 | 1,069,400 | — | — |
| 2022-08-31 | $46.79 | $46.79 | 1,201,600 | — | — |
| 2022-08-30 | $47.43 | $47.43 | 1,019,700 | — | — |
| 2022-08-29 | $47.22 | $47.22 | 951,100 | — | — |
| 2022-08-26 | $47.74 | $47.74 | 1,183,900 | — | — |
| 2022-08-25 | $50.33 | $50.33 | 706,200 | — | — |
| 2022-08-24 | $49.32 | $49.32 | 809,300 | — | — |
| 2022-08-23 | $48.79 | $48.79 | 1,123,300 | — | — |
| 2022-08-22 | $50.06 | $50.06 | 1,010,000 | — | — |
| 2022-08-19 | $51.84 | $51.84 | 937,500 | — | — |
| 2022-08-18 | $54.42 | $54.42 | 965,500 | — | — |
| 2022-08-17 | $53.60 | $53.60 | 1,482,300 | — | — |
| 2022-08-16 | $56.87 | $56.87 | 953,400 | — | — |
| 2022-08-15 | $57.58 | $57.58 | 789,400 | — | — |
| 2022-08-12 | $58.98 | $58.98 | 870,200 | — | — |
| 2022-08-11 | $57.18 | $57.18 | 1,576,000 | — | — |
| 2022-08-10 | $57.38 | $57.38 | 3,665,800 | — | — |
| 2022-08-09 | $54.28 | $54.28 | 5,987,900 | — | — |
| 2022-08-08 | $63.83 | $63.83 | 1,564,400 | — | — |
| 2022-08-05 | $64.61 | $64.61 | 1,384,600 | — | — |
| 2022-08-04 | $63.00 | $63.00 | 1,416,400 | — | — |
| 2022-08-03 | $63.58 | $63.58 | 888,000 | — | — |
| 2022-08-02 | $64.07 | $64.07 | 676,700 | — | — |
| 2022-08-01 | $65.27 | $65.27 | 750,700 | — | — |
| 2022-07-29 | $64.52 | $64.52 | 754,000 | — | — |
| 2022-07-28 | $62.73 | $62.73 | 1,071,900 | — | — |
| 2022-07-27 | $60.73 | $60.73 | 1,036,100 | — | — |
| 2022-07-26 | $59.74 | $59.74 | 880,200 | — | — |
| 2022-07-25 | $60.07 | $60.07 | 803,300 | — | — |
| 2022-07-22 | $61.70 | $61.70 | 815,200 | — | — |
| 2022-07-21 | $62.33 | $62.33 | 832,100 | — | — |
| 2022-07-20 | $61.51 | $61.51 | 1,087,300 | — | — |
| 2022-07-19 | $59.94 | $59.94 | 884,400 | — | — |
| 2022-07-18 | $56.47 | $56.47 | 959,200 | — | — |
| 2022-07-15 | $55.75 | $55.75 | 980,000 | — | — |
| 2022-07-14 | $55.35 | $55.35 | 1,022,100 | — | — |
| 2022-07-13 | $56.90 | $56.90 | 727,600 | — | — |
| 2022-07-12 | $56.65 | $56.65 | 942,700 | — | — |
| 2022-07-11 | $56.04 | $56.04 | 931,700 | — | — |
| 2022-07-08 | $57.58 | $57.58 | 589,200 | — | — |
| 2022-07-07 | $58.51 | $58.51 | 596,000 | — | — |
| 2022-07-06 | $56.44 | $56.44 | 1,139,700 | — | — |
| 2022-07-05 | $56.12 | $56.12 | 1,154,100 | — | — |
| 2022-07-01 | $56.30 | $56.30 | 885,800 | — | — |
| 2022-06-30 | $54.42 | $54.42 | 1,298,500 | — | — |
| 2022-06-29 | $55.85 | $55.85 | 981,000 | — | — |
| 2022-06-28 | $56.50 | $56.50 | 934,500 | — | — |
| 2022-06-27 | $57.39 | $57.39 | 814,800 | — | — |
| 2022-06-24 | $58.53 | $58.53 | 1,852,800 | — | — |
| 2022-06-23 | $56.73 | $56.73 | 1,392,700 | — | — |
| 2022-06-22 | $52.68 | $52.68 | 1,181,400 | — | — |
| 2022-06-21 | $51.38 | $51.38 | 1,065,900 | — | — |
| 2022-06-17 | $51.45 | $51.45 | 2,233,500 | — | — |
| 2022-06-16 | $50.07 | $50.07 | 1,702,900 | — | — |
| 2022-06-15 | $55.00 | $55.00 | 2,309,100 | — | — |
| 2022-06-14 | $55.98 | $55.98 | 1,055,900 | — | — |
| 2022-06-13 | $55.53 | $55.53 | 1,485,500 | — | — |
| 2022-06-10 | $59.51 | $59.51 | 1,082,900 | — | — |
| 2022-06-09 | $64.16 | $64.16 | 891,900 | — | — |
| 2022-06-08 | $64.62 | $64.62 | 654,900 | — | — |
| 2022-06-07 | $66.09 | $66.09 | 776,300 | — | — |
| 2022-06-06 | $65.42 | $65.42 | 723,800 | — | — |
| 2022-06-03 | $64.65 | $64.65 | 678,400 | — | — |
| 2022-06-02 | $64.91 | $64.91 | 787,400 | — | — |
| 2022-06-01 | $62.32 | $62.32 | 747,900 | — | — |
| 2022-05-31 | $63.72 | $63.72 | 1,020,800 | — | — |
| 2022-05-27 | $65.72 | $65.72 | 892,900 | — | — |
| 2022-05-26 | $65.31 | $65.31 | 884,600 | — | — |
| 2022-05-25 | $62.50 | $62.50 | 825,300 | — | — |
| 2022-05-24 | $60.08 | $60.08 | 702,600 | — | — |
| 2022-05-23 | $61.38 | $61.38 | 821,000 | — | — |
| 2022-05-20 | $60.71 | $60.71 | 1,384,900 | — | — |
| 2022-05-19 | $61.96 | $61.96 | 1,239,300 | — | — |
| 2022-05-18 | $60.15 | $60.15 | 1,223,300 | — | — |
| 2022-05-17 | $61.02 | $61.02 | 1,135,100 | — | — |
| 2022-05-16 | $59.35 | $59.35 | 1,105,000 | — | — |
| 2022-05-13 | $62.80 | $62.80 | 1,734,100 | — | — |
| 2022-05-12 | $60.84 | $60.84 | 1,860,700 | — | — |
| 2022-05-11 | $56.05 | $56.05 | 2,344,500 | — | — |
| 2022-05-10 | $58.63 | $58.63 | 3,683,300 | — | — |
| 2022-05-09 | $55.68 | $55.68 | 1,712,000 | — | — |
| 2022-05-06 | $55.47 | $55.47 | 1,819,200 | — | — |
| 2022-05-05 | $55.98 | $55.98 | 1,566,900 | — | — |
| 2022-05-04 | $62.14 | $62.14 | 1,102,900 | — | — |
| 2022-05-03 | $58.64 | $58.64 | 1,101,800 | — | — |
| 2022-05-02 | $59.32 | $59.32 | 1,580,700 | — | — |
| 2022-04-29 | $58.19 | $58.19 | 1,035,600 | — | — |
| 2022-04-28 | $61.17 | $61.17 | 1,831,600 | — | — |
| 2022-04-27 | $57.03 | $57.03 | 1,467,600 | — | — |
| 2022-04-26 | $57.51 | $57.51 | 1,391,400 | — | — |
| 2022-04-25 | $61.29 | $61.29 | 1,155,100 | — | — |
| 2022-04-22 | $60.58 | $60.58 | 1,126,200 | — | — |
| 2022-04-21 | $61.58 | $61.58 | 1,020,800 | — | — |
| 2022-04-20 | $63.63 | $63.63 | 1,267,500 | — | — |
| 2022-04-19 | $63.73 | $63.73 | 1,462,200 | — | — |
| 2022-04-18 | $61.60 | $61.60 | 1,114,800 | — | — |
| 2022-04-14 | $60.99 | $60.99 | 1,336,200 | — | — |
| 2022-04-13 | $64.48 | $64.48 | 1,126,300 | — | — |
| 2022-04-12 | $62.75 | $62.75 | 901,500 | — | — |
| 2022-04-11 | $63.67 | $63.67 | 1,094,500 | — | — |
| 2022-04-08 | $63.33 | $63.33 | 1,353,700 | — | — |
| 2022-04-07 | $64.43 | $64.43 | 1,684,600 | — | — |
| 2022-04-06 | $66.14 | $66.14 | 3,441,100 | — | — |
| 2022-04-05 | $64.53 | $64.53 | 1,912,800 | — | — |
| 2022-04-04 | $67.54 | $67.54 | 2,122,200 | — | — |
| 2022-04-01 | $65.91 | $65.91 | 1,794,100 | — | — |
| 2022-03-31 | $65.33 | $65.33 | 2,307,300 | — | — |
| 2022-03-30 | $70.52 | $70.52 | 1,106,000 | — | — |
| 2022-03-29 | $74.00 | $74.00 | 1,677,900 | — | — |
| 2022-03-28 | $71.05 | $71.05 | 1,574,300 | — | — |
| 2022-03-25 | $68.96 | $68.96 | 1,252,300 | — | — |
| 2022-03-24 | $70.00 | $70.00 | 1,330,500 | — | — |
| 2022-03-23 | $70.34 | $70.34 | 1,738,600 | — | — |
| 2022-03-22 | $76.06 | $76.06 | 1,504,000 | — | — |
| 2022-03-21 | $76.04 | $76.04 | 1,203,400 | — | — |
| 2022-03-18 | $80.37 | $80.37 | 1,654,100 | — | — |
| 2022-03-17 | $78.72 | $78.72 | 801,200 | — | — |
| 2022-03-16 | $76.37 | $76.37 | 1,427,400 | — | — |
| 2022-03-15 | $72.84 | $72.84 | 1,021,400 | — | — |
| 2022-03-14 | $72.10 | $72.10 | 886,800 | — | — |
| 2022-03-11 | $74.04 | $74.04 | 1,541,200 | — | — |
| 2022-03-10 | $76.23 | $76.23 | 1,605,800 | — | — |
| 2022-03-09 | $75.62 | $75.62 | 1,314,100 | — | — |
| 2022-03-08 | $68.44 | $68.44 | 1,408,100 | — | — |
| 2022-03-07 | $68.73 | $68.73 | 2,233,900 | — | — |
| 2022-03-04 | $74.68 | $74.68 | 2,315,900 | — | — |
| 2022-03-03 | $76.73 | $76.73 | 2,068,200 | — | — |
| 2022-03-02 | $82.13 | $82.13 | 1,392,400 | — | — |
| 2022-03-01 | $83.15 | $83.15 | 2,100,800 | — | — |
| 2022-02-28 | $91.84 | $91.84 | 1,580,100 | — | — |
| 2022-02-25 | $90.37 | $90.37 | 927,200 | — | — |
| 2022-02-24 | $86.54 | $86.54 | 1,392,000 | — | — |
| 2022-02-23 | $82.01 | $82.01 | 1,170,900 | — | — |
| 2022-02-22 | $83.29 | $83.29 | 1,254,200 | — | — |
| 2022-02-18 | $85.42 | $85.42 | 907,600 | — | — |
| 2022-02-17 | $89.17 | $89.17 | 1,084,600 | — | — |
| 2022-02-16 | $91.63 | $91.63 | 1,246,700 | — | — |
| 2022-02-15 | $88.62 | $88.62 | 873,700 | — | — |
| 2022-02-14 | $87.14 | $87.14 | 1,182,300 | — | — |
| 2022-02-11 | $85.29 | $85.29 | 1,304,600 | — | — |
| 2022-02-10 | $86.18 | $86.18 | 1,703,300 | — | — |
| 2022-02-09 | $93.42 | $93.42 | 712,900 | — | — |
| 2022-02-08 | $90.41 | $90.41 | 660,100 | — | — |
| 2022-02-07 | $88.67 | $88.67 | 781,800 | — | — |
| 2022-02-04 | $89.30 | $89.30 | 954,000 | — | — |
| 2022-02-03 | $91.15 | $91.15 | 1,029,900 | — | — |
| 2022-02-02 | $95.84 | $95.84 | 1,172,700 | — | — |
| 2022-02-01 | $95.61 | $95.61 | 1,650,600 | — | — |
| 2022-01-31 | $91.47 | $91.47 | 1,772,900 | — | — |
| 2022-01-28 | $87.21 | $87.21 | 1,129,100 | — | — |
| 2022-01-27 | $85.46 | $85.46 | 1,565,300 | — | — |
| 2022-01-26 | $89.55 | $89.55 | 1,727,100 | — | — |
| 2022-01-25 | $91.47 | $91.47 | 1,431,400 | — | — |
| 2022-01-24 | $95.23 | $95.23 | 1,763,900 | — | — |
| 2022-01-21 | $93.35 | $93.35 | 1,627,400 | — | — |
| 2022-01-20 | $95.34 | $95.34 | 1,456,500 | — | — |
| 2022-01-19 | $99.60 | $99.60 | 1,054,900 | — | — |
| 2022-01-18 | $101.03 | $101.03 | 1,163,700 | — | — |
| 2022-01-14 | $106.95 | $106.95 | 1,627,100 | — | — |
| 2022-01-13 | $110.73 | $110.73 | 1,180,200 | — | — |
| 2022-01-12 | $113.91 | $113.91 | 1,213,100 | — | — |
| 2022-01-11 | $116.93 | $116.93 | 959,800 | — | — |
| 2022-01-10 | $115.76 | $115.76 | 1,645,600 | — | — |
| 2022-01-07 | $116.94 | $116.94 | 1,146,700 | — | — |
| 2022-01-06 | $123.46 | $123.46 | 1,157,600 | — | — |
| 2022-01-05 | $126.62 | $126.62 | 934,300 | — | — |
| 2022-01-04 | $133.55 | $133.55 | 660,700 | — | — |
| 2022-01-03 | $132.01 | $132.01 | 663,200 | — | — |