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
- 1999-05-06 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 | $45.50 | $45.50 | 3,490 | — | — |
| 2022-12-29 | $45.70 | $45.70 | 4,730 | — | — |
| 2022-12-28 | $44.20 | $44.20 | 4,270 | — | — |
| 2022-12-27 | $45.80 | $45.80 | 3,040 | — | — |
| 2022-12-23 | $47.00 | $47.00 | 2,080 | — | — |
| 2022-12-22 | $46.80 | $46.80 | 2,040 | — | — |
| 2022-12-21 | $48.70 | $48.70 | 2,010 | — | — |
| 2022-12-20 | $47.40 | $47.40 | 4,030 | — | — |
| 2022-12-19 | $48.40 | $48.40 | 2,910 | — | — |
| 2022-12-16 | $47.70 | $47.70 | 10,680 | — | — |
| 2022-12-15 | $50.70 | $50.70 | 1,890 | — | — |
| 2022-12-14 | $52.40 | $52.40 | 1,920 | — | — |
| 2022-12-13 | $53.90 | $53.90 | 1,970 | — | — |
| 2022-12-12 | $54.00 | $54.00 | 1,590 | — | — |
| 2022-12-09 | $54.30 | $54.30 | 3,660 | — | — |
| 2022-12-08 | $52.40 | $52.40 | 3,070 | — | — |
| 2022-12-07 | $52.20 | $52.20 | 2,530 | — | — |
| 2022-12-06 | $51.60 | $51.60 | 3,470 | — | — |
| 2022-12-05 | $51.20 | $51.20 | 3,790 | — | — |
| 2022-12-02 | $51.70 | $51.70 | 4,140 | — | — |
| 2022-12-01 | $50.70 | $50.70 | 5,480 | — | — |
| 2022-11-30 | $49.90 | $49.90 | 8,580 | — | — |
| 2022-11-29 | $49.30 | $49.30 | 5,470 | — | — |
| 2022-11-28 | $51.30 | $51.30 | 3,650 | — | — |
| 2022-11-25 | $53.50 | $53.50 | 960 | — | — |
| 2022-11-23 | $54.20 | $54.20 | 3,010 | — | — |
| 2022-11-22 | $54.60 | $54.60 | 2,450 | — | — |
| 2022-11-21 | $55.10 | $55.10 | 2,970 | — | — |
| 2022-11-18 | $55.90 | $55.90 | 1,320 | — | — |
| 2022-11-17 | $56.00 | $56.00 | 3,210 | — | — |
| 2022-11-16 | $56.00 | $56.00 | 3,100 | — | — |
| 2022-11-15 | $55.10 | $55.10 | 2,250 | — | — |
| 2022-11-14 | $56.50 | $56.50 | 1,290 | — | — |
| 2022-11-11 | $55.90 | $55.90 | 2,210 | — | — |
| 2022-11-10 | $55.40 | $55.40 | 4,590 | — | — |
| 2022-11-09 | $53.70 | $53.70 | 4,850 | — | — |
| 2022-11-08 | $59.10 | $59.10 | 2,210 | — | — |
| 2022-11-07 | $59.40 | $59.40 | 1,460 | — | — |
| 2022-11-04 | $59.10 | $59.10 | 2,530 | — | — |
| 2022-11-03 | $58.00 | $58.00 | 2,880 | — | — |
| 2022-11-02 | $57.50 | $57.50 | 3,150 | — | — |
| 2022-11-01 | $60.70 | $60.70 | 760 | — | — |
| 2022-10-31 | $60.30 | $60.30 | 2,530 | — | — |
| 2022-10-28 | $60.70 | $60.70 | 1,870 | — | — |
| 2022-10-27 | $58.70 | $58.70 | 4,610 | — | — |
| 2022-10-26 | $60.60 | $60.60 | 1,830 | — | — |
| 2022-10-25 | $61.40 | $61.40 | 12,780 | — | — |
| 2022-10-24 | $57.10 | $57.10 | 2,180 | — | — |
| 2022-10-21 | $55.00 | $55.00 | 2,570 | — | — |
| 2022-10-20 | $54.40 | $54.40 | 1,490 | — | — |
| 2022-10-19 | $54.50 | $54.50 | 2,370 | — | — |
| 2022-10-18 | $55.30 | $55.30 | 1,900 | — | — |
| 2022-10-17 | $56.40 | $56.40 | 2,950 | — | — |
| 2022-10-14 | $54.30 | $54.30 | 3,540 | — | — |
| 2022-10-13 | $56.00 | $56.00 | 2,540 | — | — |
| 2022-10-12 | $54.20 | $54.20 | 1,190 | — | — |
| 2022-10-11 | $53.80 | $53.80 | 2,870 | — | — |
| 2022-10-10 | $52.60 | $52.60 | 2,420 | — | — |
| 2022-10-07 | $53.20 | $53.20 | 4,460 | — | — |
| 2022-10-06 | $56.20 | $56.20 | 3,570 | — | — |
| 2022-10-05 | $57.00 | $57.00 | 2,720 | — | — |
| 2022-10-04 | $56.90 | $56.90 | 2,490 | — | — |
| 2022-10-03 | $56.10 | $56.10 | 3,140 | — | — |
| 2022-09-30 | $52.90 | $52.90 | 2,940 | — | — |
| 2022-09-29 | $53.70 | $53.70 | 2,210 | — | — |
| 2022-09-28 | $55.30 | $55.30 | 4,490 | — | — |
| 2022-09-27 | $53.90 | $53.90 | 3,840 | — | — |
| 2022-09-26 | $51.80 | $51.80 | 4,730 | — | — |
| 2022-09-23 | $54.00 | $54.00 | 4,740 | — | — |
| 2022-09-22 | $56.80 | $56.80 | 3,660 | — | — |
| 2022-09-21 | $57.50 | $57.50 | 3,940 | — | — |
| 2022-09-20 | $57.50 | $57.50 | 4,410 | — | — |
| 2022-09-19 | $55.90 | $55.90 | 6,750 | — | — |
| 2022-09-16 | $54.60 | $54.60 | 8,740 | — | — |
| 2022-09-15 | $55.80 | $55.80 | 3,060 | — | — |
| 2022-09-14 | $56.30 | $56.30 | 2,240 | — | — |
| 2022-09-13 | $55.30 | $55.30 | 3,350 | — | — |
| 2022-09-12 | $58.20 | $58.20 | 2,420 | — | — |
| 2022-09-09 | $56.80 | $56.80 | 5,060 | — | — |
| 2022-09-08 | $57.00 | $57.00 | 1,810 | — | — |
| 2022-09-07 | $57.20 | $57.20 | 2,380 | — | — |
| 2022-09-06 | $56.40 | $56.40 | 5,190 | — | — |
| 2022-09-02 | $55.70 | $55.70 | 1,670 | — | — |
| 2022-09-01 | $56.20 | $56.20 | 4,520 | — | — |
| 2022-08-31 | $54.60 | $54.60 | 2,230 | — | — |
| 2022-08-30 | $55.70 | $55.70 | 4,380 | — | — |
| 2022-08-29 | $56.70 | $56.70 | 3,690 | — | — |
| 2022-08-26 | $57.50 | $57.50 | 3,080 | — | — |
| 2022-08-25 | $58.50 | $58.50 | 1,580 | — | — |
| 2022-08-24 | $56.40 | $56.40 | 1,630 | — | — |
| 2022-08-23 | $54.90 | $54.90 | 5,540 | — | — |
| 2022-08-22 | $57.80 | $57.80 | 5,920 | — | — |
| 2022-08-19 | $59.60 | $59.60 | 3,310 | — | — |
| 2022-08-18 | $61.60 | $61.60 | 2,690 | — | — |
| 2022-08-17 | $61.60 | $61.60 | 7,640 | — | — |
| 2022-08-16 | $62.50 | $62.50 | 6,450 | — | — |
| 2022-08-15 | $64.60 | $64.60 | 6,400 | — | — |
| 2022-08-12 | $66.00 | $66.00 | 6,950 | — | — |
| 2022-08-11 | $64.90 | $64.90 | 11,410 | — | — |
| 2022-08-10 | $61.30 | $61.30 | 23,080 | — | — |
| 2022-08-09 | $51.90 | $51.90 | 8,800 | — | — |
| 2022-08-08 | $54.40 | $54.40 | 7,280 | — | — |
| 2022-08-05 | $53.80 | $53.80 | 7,140 | — | — |
| 2022-08-04 | $53.80 | $53.80 | 29,910 | — | — |
| 2022-08-03 | $53.00 | $53.00 | 9,220 | — | — |
| 2022-08-02 | $51.60 | $51.60 | 5,720 | — | — |
| 2022-08-01 | $51.80 | $51.80 | 17,770 | — | — |
| 2022-07-29 | $50.30 | $50.30 | 7,210 | — | — |
| 2022-07-28 | $50.90 | $50.90 | 8,590 | — | — |
| 2022-07-27 | $50.00 | $50.00 | 13,720 | — | — |
| 2022-07-26 | $49.70 | $49.70 | 11,150 | — | — |
| 2022-07-25 | $54.00 | $54.00 | 4,570 | — | — |
| 2022-07-22 | $52.80 | $52.80 | 8,370 | — | — |
| 2022-07-21 | $55.50 | $55.50 | 11,280 | — | — |
| 2022-07-20 | $55.60 | $55.60 | 7,920 | — | — |
| 2022-07-19 | $55.40 | $55.40 | 9,720 | — | — |
| 2022-07-18 | $54.50 | $54.50 | 7,770 | — | — |
| 2022-07-15 | $54.10 | $54.10 | 7,290 | — | — |
| 2022-07-14 | $53.50 | $53.50 | 7,090 | — | — |
| 2022-07-13 | $54.10 | $54.10 | 5,510 | — | — |
| 2022-07-12 | $53.10 | $53.10 | 18,520 | — | — |
| 2022-07-11 | $56.20 | $56.20 | 12,270 | — | — |
| 2022-07-08 | $58.70 | $58.70 | 7,860 | — | — |
| 2022-07-07 | $58.40 | $58.40 | 8,740 | — | — |
| 2022-07-06 | $57.90 | $57.90 | 5,430 | — | — |
| 2022-07-05 | $58.00 | $58.00 | 15,980 | — | — |
| 2022-07-01 | $56.60 | $56.60 | 14,110 | — | — |
| 2022-06-30 | $54.60 | $54.60 | 14,180 | — | — |
| 2022-06-29 | $56.00 | $56.00 | 12,440 | — | — |
| 2022-06-28 | $57.90 | $57.90 | 14,410 | — | — |
| 2022-06-27 | $60.50 | $60.50 | 24,120 | — | — |
| 2022-06-24 | $57.30 | $57.30 | 140,070 | — | — |
| 2022-06-23 | $55.10 | $55.10 | 68,530 | — | — |
| 2022-06-22 | $62.20 | $62.20 | 28,690 | — | — |
| 2022-06-21 | $62.70 | $62.70 | 53,470 | — | — |
| 2022-06-17 | $65.10 | $65.10 | 80,580 | — | — |
| 2022-06-16 | $66.30 | $66.30 | 45,120 | — | — |
| 2022-06-15 | $70.10 | $70.10 | 44,190 | — | — |
| 2022-06-14 | $65.60 | $65.60 | 57,380 | — | — |
| 2022-06-13 | $63.00 | $63.00 | 120,870 | — | — |
| 2022-06-10 | $76.50 | $76.50 | 141,920 | — | — |
| 2022-06-09 | $69.20 | $69.20 | 54,680 | — | — |
| 2022-06-08 | $68.10 | $68.10 | 76,990 | — | — |
| 2022-06-07 | $70.40 | $70.40 | 157,330 | — | — |
| 2022-06-06 | $69.40 | $69.40 | 532,700 | — | — |
| 2022-06-03 | $124.80 | $124.80 | 47,190 | — | — |
| 2022-06-02 | $130.00 | $130.00 | 32,880 | — | — |
| 2022-06-01 | $127.20 | $127.20 | 59,200 | — | — |
| 2022-05-31 | $129.20 | $129.20 | 65,460 | — | — |
| 2022-05-27 | $121.40 | $121.40 | 68,380 | — | — |
| 2022-05-26 | $107.70 | $107.70 | 13,530 | — | — |
| 2022-05-25 | $107.60 | $107.60 | 30,750 | — | — |
| 2022-05-24 | $101.30 | $101.30 | 31,540 | — | — |
| 2022-05-23 | $100.80 | $100.80 | 25,840 | — | — |
| 2022-05-20 | $100.50 | $100.50 | 45,670 | — | — |
| 2022-05-19 | $105.40 | $105.40 | 21,600 | — | — |
| 2022-05-18 | $103.90 | $103.90 | 81,550 | — | — |
| 2022-05-17 | $112.90 | $112.90 | 78,910 | — | — |
| 2022-05-16 | $112.60 | $112.60 | 185,440 | — | — |
| 2022-05-13 | $94.00 | $94.00 | 24,500 | — | — |
| 2022-05-12 | $84.90 | $84.90 | 55,150 | — | — |
| 2022-05-11 | $92.60 | $92.60 | 22,550 | — | — |
| 2022-05-10 | $95.70 | $95.70 | 36,940 | — | — |
| 2022-05-09 | $94.40 | $94.40 | 36,560 | — | — |
| 2022-05-06 | $97.20 | $97.20 | 43,880 | — | — |
| 2022-05-05 | $89.00 | $89.00 | 55,410 | — | — |
| 2022-05-04 | $84.40 | $84.40 | 30,890 | — | — |
| 2022-05-03 | $85.10 | $85.10 | 29,510 | — | — |
| 2022-05-02 | $86.60 | $86.60 | 50,030 | — | — |
| 2022-04-29 | $80.90 | $80.90 | 20,810 | — | — |
| 2022-04-28 | $78.60 | $78.60 | 14,430 | — | — |
| 2022-04-27 | $76.20 | $76.20 | 11,380 | — | — |
| 2022-04-26 | $73.60 | $73.60 | 23,950 | — | — |
| 2022-04-25 | $76.20 | $76.20 | 20,750 | — | — |
| 2022-04-22 | $69.80 | $69.80 | 29,980 | — | — |
| 2022-04-21 | $73.50 | $73.50 | 40,340 | — | — |
| 2022-04-20 | $82.20 | $82.20 | 32,180 | — | — |
| 2022-04-19 | $84.00 | $84.00 | 19,830 | — | — |
| 2022-04-18 | $82.30 | $82.30 | 15,920 | — | — |
| 2022-04-14 | $81.00 | $81.00 | 19,250 | — | — |
| 2022-04-13 | $80.70 | $80.70 | 35,530 | — | — |
| 2022-04-12 | $80.50 | $80.50 | 92,930 | — | — |
| 2022-04-11 | $74.10 | $74.10 | 31,420 | — | — |
| 2022-04-08 | $69.20 | $69.20 | 22,730 | — | — |
| 2022-04-07 | $66.60 | $66.60 | 11,180 | — | — |
| 2022-04-06 | $65.80 | $65.80 | 10,090 | — | — |
| 2022-04-05 | $66.80 | $66.80 | 15,620 | — | — |
| 2022-04-04 | $65.90 | $65.90 | 10,480 | — | — |
| 2022-04-01 | $63.50 | $63.50 | 4,600 | — | — |
| 2022-03-31 | $62.50 | $62.50 | 10,090 | — | — |
| 2022-03-30 | $62.40 | $62.40 | 16,340 | — | — |
| 2022-03-29 | $65.80 | $65.80 | 8,280 | — | — |
| 2022-03-28 | $64.40 | $64.40 | 16,050 | — | — |
| 2022-03-25 | $66.20 | $66.20 | 67,430 | — | — |
| 2022-03-24 | $62.10 | $62.10 | 20,630 | — | — |
| 2022-03-23 | $59.20 | $59.20 | 11,000 | — | — |
| 2022-03-22 | $57.30 | $57.30 | 10,400 | — | — |
| 2022-03-21 | $56.00 | $56.00 | 7,430 | — | — |
| 2022-03-18 | $53.80 | $53.80 | 17,690 | — | — |
| 2022-03-17 | $52.80 | $52.80 | 12,880 | — | — |
| 2022-03-16 | $51.70 | $51.70 | 10,040 | — | — |
| 2022-03-15 | $51.20 | $51.20 | 7,830 | — | — |
| 2022-03-14 | $50.90 | $50.90 | 9,960 | — | — |
| 2022-03-11 | $50.50 | $50.50 | 7,970 | — | — |
| 2022-03-10 | $52.30 | $52.30 | 12,390 | — | — |
| 2022-03-09 | $52.70 | $52.70 | 6,010 | — | — |
| 2022-03-08 | $51.80 | $51.80 | 7,220 | — | — |
| 2022-03-07 | $52.40 | $52.40 | 12,200 | — | — |
| 2022-03-04 | $56.20 | $56.20 | 26,470 | — | — |
| 2022-03-03 | $53.70 | $53.70 | 12,480 | — | — |
| 2022-03-02 | $53.10 | $53.10 | 18,560 | — | — |
| 2022-03-01 | $52.90 | $52.90 | 8,770 | — | — |
| 2022-02-28 | $53.20 | $53.20 | 18,010 | — | — |
| 2022-02-25 | $53.90 | $53.90 | 10,710 | — | — |
| 2022-02-24 | $54.20 | $54.20 | 11,750 | — | — |
| 2022-02-23 | $52.30 | $52.30 | 5,070 | — | — |
| 2022-02-22 | $53.00 | $53.00 | 19,660 | — | — |
| 2022-02-18 | $52.70 | $52.70 | 18,790 | — | — |
| 2022-02-17 | $53.10 | $53.10 | 9,430 | — | — |
| 2022-02-16 | $56.00 | $56.00 | 9,220 | — | — |
| 2022-02-15 | $56.10 | $56.10 | 10,410 | — | — |
| 2022-02-14 | $54.20 | $54.20 | 7,960 | — | — |
| 2022-02-11 | $52.70 | $52.70 | 8,680 | — | — |
| 2022-02-10 | $54.60 | $54.60 | 7,730 | — | — |
| 2022-02-09 | $56.80 | $56.80 | 10,840 | — | — |
| 2022-02-08 | $56.10 | $56.10 | 6,510 | — | — |
| 2022-02-07 | $55.30 | $55.30 | 8,570 | — | — |
| 2022-02-04 | $58.40 | $58.40 | 11,200 | — | — |
| 2022-02-03 | $54.70 | $54.70 | 18,630 | — | — |
| 2022-02-02 | $59.80 | $59.80 | 50,180 | — | — |
| 2022-02-01 | $57.90 | $57.90 | 30,650 | — | — |
| 2022-01-31 | $54.40 | $54.40 | 10,580 | — | — |
| 2022-01-28 | $51.70 | $51.70 | 17,560 | — | — |
| 2022-01-27 | $52.00 | $52.00 | 161,600 | — | — |
| 2022-01-26 | $53.10 | $53.10 | 45,350 | — | — |
| 2022-01-25 | $50.70 | $50.70 | 99,180 | — | — |
| 2022-01-24 | $41.90 | $41.90 | 30,230 | — | — |
| 2022-01-21 | $41.90 | $41.90 | 30,820 | — | — |
| 2022-01-20 | $46.90 | $46.90 | 12,510 | — | — |
| 2022-01-19 | $47.90 | $47.90 | 9,410 | — | — |
| 2022-01-18 | $48.40 | $48.40 | 18,270 | — | — |
| 2022-01-14 | $52.40 | $52.40 | 22,140 | — | — |
| 2022-01-13 | $52.00 | $52.00 | 19,500 | — | — |
| 2022-01-12 | $51.80 | $51.80 | 20,290 | — | — |
| 2022-01-11 | $53.10 | $53.10 | 20,960 | — | — |
| 2022-01-10 | $50.50 | $50.50 | 11,910 | — | — |
| 2022-01-07 | $50.30 | $50.30 | 14,350 | — | — |
| 2022-01-06 | $48.70 | $48.70 | 19,880 | — | — |
| 2022-01-05 | $47.90 | $47.90 | 40,980 | — | — |
| 2022-01-04 | $50.70 | $50.70 | 16,520 | — | — |
| 2022-01-03 | $47.60 | $47.60 | 16,750 | — | — |