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
- 1999-05-03 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 | $44.98 | $82.74 | 24,600 | — | — |
| 2022-12-29 | $45.39 | $83.50 | 29,100 | — | — |
| 2022-12-28 | $45.24 | $82.85 | 34,700 | — | — |
| 2022-12-27 | $45.74 | $83.76 | 21,200 | — | — |
| 2022-12-23 | $45.50 | $83.32 | 25,100 | — | — |
| 2022-12-22 | $45.14 | $82.66 | 19,500 | — | — |
| 2022-12-21 | $45.73 | $83.74 | 31,200 | — | — |
| 2022-12-20 | $45.16 | $82.70 | 22,200 | — | — |
| 2022-12-19 | $44.91 | $82.24 | 37,600 | — | — |
| 2022-12-16 | $45.25 | $82.87 | 101,700 | — | — |
| 2022-12-15 | $45.00 | $82.41 | 27,900 | — | — |
| 2022-12-14 | $46.02 | $84.28 | 46,300 | — | — |
| 2022-12-13 | $46.47 | $85.10 | 77,700 | — | — |
| 2022-12-12 | $46.20 | $84.61 | 31,300 | — | — |
| 2022-12-09 | $46.21 | $84.62 | 20,300 | — | — |
| 2022-12-08 | $46.60 | $85.34 | 27,000 | — | — |
| 2022-12-07 | $45.87 | $84.00 | 21,500 | — | — |
| 2022-12-06 | $45.81 | $83.89 | 37,000 | — | — |
| 2022-12-05 | $45.82 | $83.91 | 42,400 | — | — |
| 2022-12-02 | $45.78 | $83.84 | 27,800 | — | — |
| 2022-12-01 | $45.73 | $83.74 | 30,300 | — | — |
| 2022-11-30 | $45.69 | $83.67 | 86,000 | — | — |
| 2022-11-29 | $44.77 | $81.99 | 35,500 | — | — |
| 2022-11-28 | $45.48 | $83.29 | 91,100 | — | — |
| 2022-11-25 | $45.62 | $83.54 | 11,400 | — | — |
| 2022-11-23 | $45.11 | $82.61 | 30,800 | — | — |
| 2022-11-22 | $45.10 | $82.59 | 35,000 | — | — |
| 2022-11-21 | $45.10 | $82.59 | 54,900 | — | — |
| 2022-11-18 | $44.66 | $81.79 | 88,200 | — | — |
| 2022-11-17 | $43.94 | $80.47 | 38,000 | — | — |
| 2022-11-16 | $44.32 | $81.16 | 44,100 | — | — |
| 2022-11-15 | $44.04 | $80.65 | 25,700 | — | — |
| 2022-11-14 | $44.15 | $80.85 | 34,600 | — | — |
| 2022-11-11 | $43.81 | $80.23 | 36,000 | — | — |
| 2022-11-10 | $45.41 | $83.16 | 50,800 | — | — |
| 2022-11-09 | $43.79 | $80.19 | 46,300 | — | — |
| 2022-11-08 | $43.35 | $79.39 | 33,400 | — | — |
| 2022-11-07 | $43.65 | $79.94 | 34,000 | — | — |
| 2022-11-04 | $44.45 | $81.40 | 42,000 | — | — |
| 2022-11-03 | $42.27 | $77.41 | 35,000 | — | — |
| 2022-11-02 | $42.27 | $77.41 | 36,000 | — | — |
| 2022-11-01 | $42.87 | $78.51 | 24,700 | — | — |
| 2022-10-31 | $43.56 | $79.77 | 38,600 | — | — |
| 2022-10-28 | $43.63 | $79.90 | 46,800 | — | — |
| 2022-10-27 | $42.88 | $78.53 | 46,900 | — | — |
| 2022-10-26 | $42.26 | $77.39 | 31,800 | — | — |
| 2022-10-25 | $42.74 | $78.27 | 92,200 | — | — |
| 2022-10-24 | $41.82 | $76.58 | 51,900 | — | — |
| 2022-10-21 | $41.55 | $76.09 | 377,900 | — | — |
| 2022-10-20 | $40.35 | $73.89 | 85,200 | — | — |
| 2022-10-19 | $41.63 | $76.24 | 82,300 | — | — |
| 2022-10-18 | $41.33 | $75.69 | 94,400 | — | — |
| 2022-10-17 | $40.58 | $74.31 | 161,300 | — | — |
| 2022-10-14 | $38.67 | $70.82 | 71,600 | — | — |
| 2022-10-13 | $38.68 | $70.83 | 77,500 | — | — |
| 2022-10-12 | $37.58 | $68.82 | 38,300 | — | — |
| 2022-10-11 | $38.70 | $70.87 | 91,400 | — | — |
| 2022-10-10 | $38.19 | $69.94 | 47,200 | — | — |
| 2022-10-07 | $37.50 | $68.67 | 61,500 | — | — |
| 2022-10-06 | $38.19 | $69.94 | 54,400 | — | — |
| 2022-10-05 | $38.80 | $71.05 | 65,100 | — | — |
| 2022-10-04 | $40.28 | $73.76 | 83,300 | — | — |
| 2022-10-03 | $39.45 | $72.24 | 139,400 | — | — |
| 2022-09-30 | $38.43 | $70.38 | 70,900 | — | — |
| 2022-09-29 | $38.61 | $70.71 | 65,900 | — | — |
| 2022-09-28 | $40.37 | $73.57 | 44,700 | — | — |
| 2022-09-27 | $39.61 | $72.19 | 44,800 | — | — |
| 2022-09-26 | $40.80 | $74.36 | 51,400 | — | — |
| 2022-09-23 | $41.76 | $76.11 | 47,400 | — | — |
| 2022-09-22 | $42.29 | $77.07 | 56,700 | — | — |
| 2022-09-21 | $42.34 | $77.16 | 82,100 | — | — |
| 2022-09-20 | $43.32 | $78.95 | 33,300 | — | — |
| 2022-09-19 | $44.72 | $81.50 | 58,200 | — | — |
| 2022-09-16 | $44.41 | $80.93 | 350,900 | — | — |
| 2022-09-15 | $45.22 | $82.41 | 53,400 | — | — |
| 2022-09-14 | $46.10 | $84.01 | 79,700 | — | — |
| 2022-09-13 | $44.52 | $81.14 | 64,600 | — | — |
| 2022-09-12 | $44.07 | $80.32 | 32,900 | — | — |
| 2022-09-09 | $44.02 | $80.22 | 24,000 | — | — |
| 2022-09-08 | $43.96 | $80.11 | 22,300 | — | — |
| 2022-09-07 | $44.37 | $80.86 | 28,900 | — | — |
| 2022-09-06 | $43.40 | $79.09 | 23,600 | — | — |
| 2022-09-02 | $43.63 | $79.51 | 26,100 | — | — |
| 2022-09-01 | $43.71 | $79.66 | 67,800 | — | — |
| 2022-08-31 | $43.97 | $80.13 | 82,400 | — | — |
| 2022-08-30 | $44.11 | $80.39 | 35,400 | — | — |
| 2022-08-29 | $44.64 | $81.35 | 143,400 | — | — |
| 2022-08-26 | $44.14 | $80.44 | 28,400 | — | — |
| 2022-08-25 | $44.69 | $81.45 | 17,400 | — | — |
| 2022-08-24 | $44.01 | $80.21 | 41,300 | — | — |
| 2022-08-23 | $43.97 | $80.13 | 33,300 | — | — |
| 2022-08-22 | $44.78 | $81.61 | 31,100 | — | — |
| 2022-08-19 | $45.49 | $82.90 | 33,100 | — | — |
| 2022-08-18 | $45.86 | $83.58 | 22,900 | — | — |
| 2022-08-17 | $45.38 | $82.70 | 35,400 | — | — |
| 2022-08-16 | $46.34 | $84.45 | 31,400 | — | — |
| 2022-08-15 | $46.18 | $84.16 | 50,200 | — | — |
| 2022-08-12 | $45.17 | $82.32 | 54,200 | — | — |
| 2022-08-11 | $43.65 | $79.55 | 52,800 | — | — |
| 2022-08-10 | $43.14 | $78.62 | 25,700 | — | — |
| 2022-08-09 | $42.81 | $78.02 | 31,900 | — | — |
| 2022-08-08 | $43.32 | $78.95 | 38,100 | — | — |
| 2022-08-05 | $42.33 | $77.14 | 31,300 | — | — |
| 2022-08-04 | $43.22 | $78.77 | 27,200 | — | — |
| 2022-08-03 | $42.55 | $77.55 | 30,700 | — | — |
| 2022-08-02 | $42.80 | $78.00 | 14,900 | — | — |
| 2022-08-01 | $43.08 | $78.51 | 43,600 | — | — |
| 2022-07-29 | $42.99 | $78.35 | 52,300 | — | — |
| 2022-07-28 | $42.53 | $77.51 | 20,200 | — | — |
| 2022-07-27 | $42.06 | $76.65 | 44,200 | — | — |
| 2022-07-26 | $42.02 | $76.58 | 19,900 | — | — |
| 2022-07-25 | $42.18 | $76.87 | 32,000 | — | — |
| 2022-07-22 | $41.62 | $75.85 | 32,500 | — | — |
| 2022-07-21 | $41.44 | $75.52 | 39,600 | — | — |
| 2022-07-20 | $41.59 | $75.80 | 26,500 | — | — |
| 2022-07-19 | $41.66 | $75.92 | 34,300 | — | — |
| 2022-07-18 | $41.30 | $75.27 | 31,300 | — | — |
| 2022-07-15 | $41.22 | $75.12 | 38,200 | — | — |
| 2022-07-14 | $40.72 | $74.21 | 23,600 | — | — |
| 2022-07-13 | $40.88 | $74.50 | 16,600 | — | — |
| 2022-07-12 | $40.49 | $73.79 | 16,000 | — | — |
| 2022-07-11 | $40.98 | $74.68 | 23,000 | — | — |
| 2022-07-08 | $41.44 | $75.52 | 31,500 | — | — |
| 2022-07-07 | $41.64 | $75.89 | 52,400 | — | — |
| 2022-07-06 | $41.57 | $75.76 | 26,800 | — | — |
| 2022-07-05 | $40.95 | $74.63 | 52,000 | — | — |
| 2022-07-01 | $41.09 | $74.88 | 40,900 | — | — |
| 2022-06-30 | $40.43 | $73.68 | 36,100 | — | — |
| 2022-06-29 | $39.60 | $72.17 | 27,700 | — | — |
| 2022-06-28 | $39.85 | $72.27 | 38,500 | — | — |
| 2022-06-27 | $40.47 | $73.39 | 35,400 | — | — |
| 2022-06-24 | $39.77 | $72.12 | 174,100 | — | — |
| 2022-06-23 | $39.79 | $72.16 | 44,800 | — | — |
| 2022-06-22 | $38.99 | $70.71 | 42,600 | — | — |
| 2022-06-21 | $38.51 | $69.84 | 76,000 | — | — |
| 2022-06-17 | $38.16 | $69.20 | 214,700 | — | — |
| 2022-06-16 | $38.84 | $70.44 | 41,400 | — | — |
| 2022-06-15 | $38.70 | $70.18 | 36,300 | — | — |
| 2022-06-14 | $38.36 | $69.57 | 66,300 | — | — |
| 2022-06-13 | $38.47 | $69.77 | 45,000 | — | — |
| 2022-06-10 | $40.16 | $72.83 | 23,800 | — | — |
| 2022-06-09 | $40.26 | $73.01 | 29,800 | — | — |
| 2022-06-08 | $40.70 | $73.81 | 35,300 | — | — |
| 2022-06-07 | $41.23 | $74.77 | 25,900 | — | — |
| 2022-06-06 | $41.22 | $74.75 | 32,700 | — | — |
| 2022-06-03 | $41.18 | $74.68 | 22,400 | — | — |
| 2022-06-02 | $41.77 | $75.75 | 25,500 | — | — |
| 2022-06-01 | $41.10 | $74.54 | 28,800 | — | — |
| 2022-05-31 | $40.98 | $74.32 | 41,500 | — | — |
| 2022-05-27 | $40.39 | $73.25 | 30,900 | — | — |
| 2022-05-26 | $40.14 | $72.79 | 24,600 | — | — |
| 2022-05-25 | $40.55 | $73.54 | 30,900 | — | — |
| 2022-05-24 | $40.56 | $73.56 | 25,400 | — | — |
| 2022-05-23 | $40.15 | $72.81 | 24,800 | — | — |
| 2022-05-20 | $40.05 | $72.63 | 33,800 | — | — |
| 2022-05-19 | $40.13 | $72.78 | 47,200 | — | — |
| 2022-05-18 | $40.11 | $72.74 | 71,000 | — | — |
| 2022-05-17 | $39.67 | $71.94 | 56,300 | — | — |
| 2022-05-16 | $39.55 | $71.72 | 28,300 | — | — |
| 2022-05-13 | $39.68 | $71.96 | 28,300 | — | — |
| 2022-05-12 | $39.89 | $72.34 | 43,900 | — | — |
| 2022-05-11 | $39.96 | $72.47 | 51,200 | — | — |
| 2022-05-10 | $39.29 | $71.25 | 46,800 | — | — |
| 2022-05-09 | $39.61 | $71.83 | 56,600 | — | — |
| 2022-05-06 | $38.98 | $70.69 | 36,000 | — | — |
| 2022-05-05 | $38.68 | $70.15 | 48,700 | — | — |
| 2022-05-04 | $40.03 | $72.60 | 40,700 | — | — |
| 2022-05-03 | $38.71 | $70.20 | 73,700 | — | — |
| 2022-05-02 | $38.87 | $70.49 | 96,400 | — | — |
| 2022-04-29 | $38.68 | $70.15 | 50,900 | — | — |
| 2022-04-28 | $39.73 | $72.05 | 46,900 | — | — |
| 2022-04-27 | $39.37 | $71.40 | 61,500 | — | — |
| 2022-04-26 | $39.51 | $71.65 | 42,000 | — | — |
| 2022-04-25 | $39.78 | $72.14 | 42,100 | — | — |
| 2022-04-22 | $41.21 | $74.74 | 56,000 | — | — |
| 2022-04-21 | $41.64 | $75.52 | 37,600 | — | — |
| 2022-04-20 | $42.46 | $77.00 | 34,700 | — | — |
| 2022-04-19 | $41.86 | $75.91 | 47,200 | — | — |
| 2022-04-18 | $41.06 | $74.46 | 51,000 | — | — |
| 2022-04-14 | $41.52 | $75.30 | 48,900 | — | — |
| 2022-04-13 | $42.49 | $77.06 | 53,300 | — | — |
| 2022-04-12 | $43.25 | $78.44 | 45,000 | — | — |
| 2022-04-11 | $42.80 | $77.62 | 34,400 | — | — |
| 2022-04-08 | $43.30 | $78.53 | 45,600 | — | — |
| 2022-04-07 | $43.51 | $78.91 | 68,600 | — | — |
| 2022-04-06 | $43.86 | $79.54 | 61,100 | — | — |
| 2022-04-05 | $43.13 | $78.22 | 67,000 | — | — |
| 2022-04-04 | $42.89 | $77.78 | 82,300 | — | — |
| 2022-04-01 | $43.67 | $79.20 | 358,100 | — | — |
| 2022-03-31 | $44.97 | $81.55 | 29,400 | — | — |
| 2022-03-30 | $45.45 | $82.42 | 23,300 | — | — |
| 2022-03-29 | $45.50 | $82.52 | 21,000 | — | — |
| 2022-03-28 | $44.63 | $80.94 | 24,600 | — | — |
| 2022-03-25 | $44.70 | $81.06 | 29,200 | — | — |
| 2022-03-24 | $44.07 | $79.92 | 50,400 | — | — |
| 2022-03-23 | $44.31 | $80.36 | 80,600 | — | — |
| 2022-03-22 | $43.95 | $79.70 | 90,100 | — | — |
| 2022-03-21 | $44.00 | $79.80 | 79,800 | — | — |
| 2022-03-18 | $43.09 | $78.14 | 319,000 | — | — |
| 2022-03-17 | $43.78 | $79.40 | 30,700 | — | — |
| 2022-03-16 | $43.94 | $79.69 | 44,500 | — | — |
| 2022-03-15 | $44.05 | $79.89 | 40,600 | — | — |
| 2022-03-14 | $43.63 | $79.12 | 35,500 | — | — |
| 2022-03-11 | $43.74 | $79.32 | 24,800 | — | — |
| 2022-03-10 | $44.16 | $80.09 | 18,300 | — | — |
| 2022-03-09 | $44.69 | $81.05 | 23,000 | — | — |
| 2022-03-08 | $46.19 | $83.77 | 37,300 | — | — |
| 2022-03-07 | $47.68 | $86.47 | 29,200 | — | — |
| 2022-03-04 | $46.68 | $84.66 | 42,100 | — | — |
| 2022-03-03 | $45.86 | $83.17 | 41,800 | — | — |
| 2022-03-02 | $44.60 | $80.88 | 17,700 | — | — |
| 2022-03-01 | $43.63 | $79.12 | 34,500 | — | — |
| 2022-02-28 | $44.87 | $81.37 | 70,500 | — | — |
| 2022-02-25 | $43.86 | $79.54 | 42,100 | — | — |
| 2022-02-24 | $43.00 | $77.63 | 32,600 | — | — |
| 2022-02-23 | $43.13 | $77.86 | 36,400 | — | — |
| 2022-02-22 | $43.13 | $77.86 | 19,500 | — | — |
| 2022-02-18 | $43.31 | $78.19 | 18,800 | — | — |
| 2022-02-17 | $43.16 | $77.92 | 16,300 | — | — |
| 2022-02-16 | $43.34 | $78.24 | 20,500 | — | — |
| 2022-02-15 | $43.03 | $77.68 | 30,600 | — | — |
| 2022-02-14 | $42.59 | $76.89 | 34,500 | — | — |
| 2022-02-11 | $42.78 | $77.23 | 21,200 | — | — |
| 2022-02-10 | $42.21 | $76.20 | 30,600 | — | — |
| 2022-02-09 | $43.55 | $78.62 | 30,900 | — | — |
| 2022-02-08 | $43.72 | $78.93 | 24,600 | — | — |
| 2022-02-07 | $43.23 | $78.04 | 23,600 | — | — |
| 2022-02-04 | $43.14 | $77.88 | 28,400 | — | — |
| 2022-02-03 | $43.23 | $78.04 | 22,100 | — | — |
| 2022-02-02 | $43.93 | $79.31 | 26,300 | — | — |
| 2022-02-01 | $44.02 | $79.47 | 34,700 | — | — |
| 2022-01-31 | $45.42 | $82.00 | 29,500 | — | — |
| 2022-01-28 | $45.04 | $81.31 | 16,700 | — | — |
| 2022-01-27 | $44.46 | $80.26 | 23,700 | — | — |
| 2022-01-26 | $45.49 | $82.12 | 41,800 | — | — |
| 2022-01-25 | $45.39 | $81.94 | 19,800 | — | — |
| 2022-01-24 | $45.58 | $82.29 | 36,300 | — | — |
| 2022-01-21 | $44.63 | $80.57 | 39,300 | — | — |
| 2022-01-20 | $44.50 | $80.34 | 29,100 | — | — |
| 2022-01-19 | $44.61 | $80.53 | 20,000 | — | — |
| 2022-01-18 | $44.68 | $80.66 | 28,200 | — | — |
| 2022-01-14 | $45.68 | $82.47 | 20,700 | — | — |
| 2022-01-13 | $45.91 | $82.88 | 20,600 | — | — |
| 2022-01-12 | $45.60 | $82.32 | 28,300 | — | — |
| 2022-01-11 | $46.05 | $83.13 | 30,700 | — | — |
| 2022-01-10 | $46.08 | $83.19 | 18,400 | — | — |
| 2022-01-07 | $46.44 | $83.84 | 20,200 | — | — |
| 2022-01-06 | $47.37 | $85.52 | 20,200 | — | — |
| 2022-01-05 | $47.43 | $85.63 | 27,300 | — | — |
| 2022-01-04 | $48.11 | $86.85 | 25,800 | — | — |
| 2022-01-03 | $49.26 | $88.93 | 19,300 | — | — |