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
- 1997-10-08 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 | $41.69 | $92.06 | 49,600 | — | — |
| 2022-12-29 | $41.78 | $92.25 | 24,300 | — | — |
| 2022-12-28 | $41.20 | $90.97 | 26,100 | — | — |
| 2022-12-27 | $41.36 | $91.33 | 51,000 | — | — |
| 2022-12-23 | $41.52 | $91.68 | 18,000 | — | — |
| 2022-12-22 | $41.13 | $90.82 | 48,200 | — | — |
| 2022-12-21 | $41.02 | $90.58 | 115,400 | — | — |
| 2022-12-20 | $40.38 | $89.16 | 54,800 | — | — |
| 2022-12-19 | $40.95 | $90.42 | 31,300 | — | — |
| 2022-12-16 | $40.88 | $90.27 | 106,700 | — | — |
| 2022-12-15 | $40.96 | $90.44 | 29,000 | — | — |
| 2022-12-14 | $41.85 | $92.41 | 32,200 | — | — |
| 2022-12-13 | $42.30 | $93.40 | 67,200 | — | — |
| 2022-12-12 | $42.70 | $94.29 | 31,500 | — | — |
| 2022-12-09 | $42.10 | $92.96 | 19,900 | — | — |
| 2022-12-08 | $41.95 | $92.63 | 21,500 | — | — |
| 2022-12-07 | $41.78 | $92.25 | 19,200 | — | — |
| 2022-12-06 | $41.94 | $92.61 | 39,200 | — | — |
| 2022-12-05 | $41.71 | $92.10 | 31,900 | — | — |
| 2022-12-02 | $43.19 | $95.37 | 31,700 | — | — |
| 2022-12-01 | $42.99 | $94.93 | 45,000 | — | — |
| 2022-11-30 | $43.78 | $96.67 | 111,400 | — | — |
| 2022-11-29 | $42.71 | $94.31 | 19,000 | — | — |
| 2022-11-28 | $42.70 | $94.29 | 19,100 | — | — |
| 2022-11-25 | $43.73 | $96.56 | 11,300 | — | — |
| 2022-11-23 | $43.16 | $95.30 | 17,000 | — | — |
| 2022-11-22 | $43.50 | $96.05 | 31,700 | — | — |
| 2022-11-21 | $43.18 | $95.35 | 41,100 | — | — |
| 2022-11-18 | $42.46 | $93.76 | 52,100 | — | — |
| 2022-11-17 | $42.64 | $94.15 | 32,500 | — | — |
| 2022-11-16 | $43.10 | $95.17 | 46,100 | — | — |
| 2022-11-15 | $43.44 | $95.92 | 51,000 | — | — |
| 2022-11-14 | $43.10 | $95.17 | 34,500 | — | — |
| 2022-11-11 | $43.03 | $95.01 | 38,600 | — | — |
| 2022-11-10 | $44.07 | $97.31 | 65,100 | — | — |
| 2022-11-09 | $42.91 | $94.75 | 17,300 | — | — |
| 2022-11-08 | $43.30 | $95.61 | 15,800 | — | — |
| 2022-11-07 | $43.26 | $95.52 | 17,700 | — | — |
| 2022-11-04 | $43.39 | $95.81 | 23,800 | — | — |
| 2022-11-03 | $42.12 | $93.00 | 14,000 | — | — |
| 2022-11-02 | $42.66 | $94.20 | 40,100 | — | — |
| 2022-11-01 | $43.01 | $94.97 | 20,900 | — | — |
| 2022-10-31 | $43.52 | $96.10 | 36,600 | — | — |
| 2022-10-28 | $43.42 | $95.88 | 35,700 | — | — |
| 2022-10-27 | $42.36 | $93.53 | 34,000 | — | — |
| 2022-10-26 | $42.08 | $92.92 | 31,500 | — | — |
| 2022-10-25 | $42.69 | $94.26 | 30,300 | — | — |
| 2022-10-24 | $43.86 | $96.85 | 30,500 | — | — |
| 2022-10-21 | $43.12 | $95.21 | 26,900 | — | — |
| 2022-10-20 | $42.28 | $93.36 | 25,100 | — | — |
| 2022-10-19 | $43.71 | $96.52 | 26,500 | — | — |
| 2022-10-18 | $43.74 | $96.58 | 25,200 | — | — |
| 2022-10-17 | $44.06 | $97.29 | 24,400 | — | — |
| 2022-10-14 | $43.34 | $95.70 | 29,400 | — | — |
| 2022-10-13 | $43.35 | $95.72 | 42,900 | — | — |
| 2022-10-12 | $41.86 | $91.55 | 24,100 | — | — |
| 2022-10-11 | $41.71 | $91.22 | 29,800 | — | — |
| 2022-10-10 | $41.35 | $90.43 | 32,300 | — | — |
| 2022-10-07 | $40.82 | $89.27 | 23,400 | — | — |
| 2022-10-06 | $42.36 | $92.64 | 23,600 | — | — |
| 2022-10-05 | $43.10 | $94.26 | 23,400 | — | — |
| 2022-10-04 | $43.83 | $95.86 | 42,500 | — | — |
| 2022-10-03 | $43.06 | $94.17 | 31,200 | — | — |
| 2022-09-30 | $42.60 | $93.17 | 31,400 | — | — |
| 2022-09-29 | $43.39 | $94.89 | 33,900 | — | — |
| 2022-09-28 | $44.01 | $96.25 | 40,400 | — | — |
| 2022-09-27 | $43.58 | $95.31 | 32,600 | — | — |
| 2022-09-26 | $44.22 | $96.71 | 36,500 | — | — |
| 2022-09-23 | $43.92 | $96.05 | 35,800 | — | — |
| 2022-09-22 | $44.09 | $96.42 | 25,800 | — | — |
| 2022-09-21 | $44.88 | $98.15 | 64,000 | — | — |
| 2022-09-20 | $45.21 | $98.87 | 33,500 | — | — |
| 2022-09-19 | $45.66 | $99.86 | 54,100 | — | — |
| 2022-09-16 | $45.20 | $98.85 | 79,700 | — | — |
| 2022-09-15 | $45.48 | $99.46 | 23,000 | — | — |
| 2022-09-14 | $45.40 | $99.29 | 19,800 | — | — |
| 2022-09-13 | $44.95 | $98.30 | 35,600 | — | — |
| 2022-09-12 | $45.71 | $99.97 | 13,200 | — | — |
| 2022-09-09 | $45.54 | $99.60 | 20,600 | — | — |
| 2022-09-08 | $45.08 | $98.59 | 17,500 | — | — |
| 2022-09-07 | $45.33 | $99.14 | 23,700 | — | — |
| 2022-09-06 | $44.48 | $97.28 | 18,900 | — | — |
| 2022-09-02 | $44.94 | $98.28 | 20,700 | — | — |
| 2022-09-01 | $45.23 | $98.92 | 26,900 | — | — |
| 2022-08-31 | $45.23 | $98.92 | 40,400 | — | — |
| 2022-08-30 | $45.69 | $99.92 | 28,600 | — | — |
| 2022-08-29 | $45.82 | $100.21 | 21,500 | — | — |
| 2022-08-26 | $46.35 | $101.37 | 27,800 | — | — |
| 2022-08-25 | $47.04 | $102.88 | 28,900 | — | — |
| 2022-08-24 | $46.47 | $101.63 | 25,600 | — | — |
| 2022-08-23 | $46.68 | $102.09 | 35,200 | — | — |
| 2022-08-22 | $47.38 | $103.62 | 36,100 | — | — |
| 2022-08-19 | $48.51 | $106.09 | 64,700 | — | — |
| 2022-08-18 | $48.67 | $106.44 | 30,500 | — | — |
| 2022-08-17 | $48.39 | $105.83 | 35,700 | — | — |
| 2022-08-16 | $49.01 | $107.18 | 28,700 | — | — |
| 2022-08-15 | $48.26 | $105.54 | 30,100 | — | — |
| 2022-08-12 | $48.00 | $104.98 | 32,300 | — | — |
| 2022-08-11 | $47.31 | $103.47 | 40,000 | — | — |
| 2022-08-10 | $45.94 | $100.47 | 34,300 | — | — |
| 2022-08-09 | $45.79 | $100.14 | 23,100 | — | — |
| 2022-08-08 | $45.36 | $99.20 | 32,400 | — | — |
| 2022-08-05 | $45.18 | $98.81 | 76,700 | — | — |
| 2022-08-04 | $44.23 | $96.73 | 26,600 | — | — |
| 2022-08-03 | $45.16 | $98.76 | 20,900 | — | — |
| 2022-08-02 | $44.90 | $98.20 | 12,000 | — | — |
| 2022-08-01 | $45.64 | $99.81 | 24,900 | — | — |
| 2022-07-29 | $45.70 | $99.95 | 39,900 | — | — |
| 2022-07-28 | $45.35 | $99.18 | 19,200 | — | — |
| 2022-07-27 | $45.88 | $100.34 | 26,300 | — | — |
| 2022-07-26 | $45.12 | $98.68 | 22,600 | — | — |
| 2022-07-25 | $45.99 | $100.58 | 25,600 | — | — |
| 2022-07-22 | $44.99 | $98.39 | 25,600 | — | — |
| 2022-07-21 | $44.86 | $98.11 | 18,700 | — | — |
| 2022-07-20 | $44.70 | $97.76 | 17,900 | — | — |
| 2022-07-19 | $44.61 | $97.56 | 23,500 | — | — |
| 2022-07-18 | $44.04 | $96.31 | 22,800 | — | — |
| 2022-07-15 | $43.91 | $96.03 | 32,200 | — | — |
| 2022-07-14 | $42.71 | $93.41 | 30,100 | — | — |
| 2022-07-13 | $43.90 | $95.13 | 21,500 | — | — |
| 2022-07-12 | $44.87 | $97.24 | 31,100 | — | — |
| 2022-07-11 | $45.20 | $97.95 | 31,100 | — | — |
| 2022-07-08 | $45.34 | $98.25 | 28,800 | — | — |
| 2022-07-07 | $45.31 | $98.19 | 36,400 | — | — |
| 2022-07-06 | $44.89 | $97.28 | 21,700 | — | — |
| 2022-07-05 | $44.86 | $97.21 | 93,800 | — | — |
| 2022-07-01 | $44.77 | $97.02 | 27,300 | — | — |
| 2022-06-30 | $44.05 | $95.46 | 39,800 | — | — |
| 2022-06-29 | $43.52 | $94.31 | 25,400 | — | — |
| 2022-06-28 | $43.86 | $95.05 | 24,600 | — | — |
| 2022-06-27 | $44.48 | $96.39 | 41,500 | — | — |
| 2022-06-24 | $44.13 | $95.63 | 190,700 | — | — |
| 2022-06-23 | $44.59 | $96.63 | 28,800 | — | — |
| 2022-06-22 | $45.12 | $97.78 | 31,300 | — | — |
| 2022-06-21 | $44.94 | $97.39 | 32,700 | — | — |
| 2022-06-17 | $44.45 | $96.33 | 81,000 | — | — |
| 2022-06-16 | $44.19 | $95.76 | 42,300 | — | — |
| 2022-06-15 | $45.08 | $97.69 | 54,400 | — | — |
| 2022-06-14 | $44.51 | $96.46 | 39,200 | — | — |
| 2022-06-13 | $44.11 | $95.59 | 51,100 | — | — |
| 2022-06-10 | $44.46 | $96.35 | 55,500 | — | — |
| 2022-06-09 | $45.17 | $97.89 | 57,900 | — | — |
| 2022-06-08 | $45.65 | $98.93 | 55,100 | — | — |
| 2022-06-07 | $45.24 | $98.04 | 58,300 | — | — |
| 2022-06-06 | $44.47 | $96.37 | 26,400 | — | — |
| 2022-06-03 | $43.62 | $94.53 | 24,200 | — | — |
| 2022-06-02 | $44.39 | $96.20 | 26,300 | — | — |
| 2022-06-01 | $44.24 | $95.87 | 31,500 | — | — |
| 2022-05-31 | $44.26 | $95.91 | 48,400 | — | — |
| 2022-05-27 | $43.99 | $95.33 | 26,000 | — | — |
| 2022-05-26 | $43.51 | $94.29 | 25,000 | — | — |
| 2022-05-25 | $43.13 | $93.47 | 22,200 | — | — |
| 2022-05-24 | $43.19 | $93.60 | 31,000 | — | — |
| 2022-05-23 | $42.97 | $93.12 | 27,000 | — | — |
| 2022-05-20 | $42.57 | $92.25 | 41,800 | — | — |
| 2022-05-19 | $42.24 | $91.54 | 64,300 | — | — |
| 2022-05-18 | $41.93 | $90.86 | 39,900 | — | — |
| 2022-05-17 | $42.76 | $92.66 | 23,100 | — | — |
| 2022-05-16 | $42.00 | $91.02 | 25,500 | — | — |
| 2022-05-13 | $42.38 | $91.84 | 35,000 | — | — |
| 2022-05-12 | $43.40 | $94.05 | 26,100 | — | — |
| 2022-05-11 | $43.53 | $94.33 | 28,700 | — | — |
| 2022-05-10 | $44.09 | $95.55 | 23,900 | — | — |
| 2022-05-09 | $44.77 | $97.02 | 35,300 | — | — |
| 2022-05-06 | $44.62 | $96.69 | 30,600 | — | — |
| 2022-05-05 | $44.65 | $96.76 | 60,900 | — | — |
| 2022-05-04 | $45.19 | $97.93 | 26,900 | — | — |
| 2022-05-03 | $44.43 | $96.28 | 24,000 | — | — |
| 2022-05-02 | $44.55 | $96.54 | 59,200 | — | — |
| 2022-04-29 | $44.75 | $96.98 | 57,500 | — | — |
| 2022-04-28 | $45.30 | $98.17 | 26,100 | — | — |
| 2022-04-27 | $45.31 | $98.19 | 46,300 | — | — |
| 2022-04-26 | $46.56 | $100.90 | 46,900 | — | — |
| 2022-04-25 | $46.58 | $100.94 | 40,700 | — | — |
| 2022-04-22 | $46.66 | $101.11 | 32,400 | — | — |
| 2022-04-21 | $47.55 | $103.04 | 27,000 | — | — |
| 2022-04-20 | $47.94 | $103.89 | 25,100 | — | — |
| 2022-04-19 | $47.46 | $102.85 | 27,500 | — | — |
| 2022-04-18 | $47.08 | $102.03 | 25,900 | — | — |
| 2022-04-14 | $47.02 | $101.90 | 41,800 | — | — |
| 2022-04-13 | $47.09 | $102.05 | 49,400 | — | — |
| 2022-04-12 | $46.98 | $100.94 | 38,400 | — | — |
| 2022-04-11 | $46.90 | $100.77 | 34,800 | — | — |
| 2022-04-08 | $46.70 | $100.34 | 27,300 | — | — |
| 2022-04-07 | $46.80 | $100.55 | 38,100 | — | — |
| 2022-04-06 | $46.97 | $100.92 | 43,000 | — | — |
| 2022-04-05 | $46.79 | $100.53 | 30,900 | — | — |
| 2022-04-04 | $46.85 | $100.66 | 87,800 | — | — |
| 2022-04-01 | $47.37 | $101.78 | 81,100 | — | — |
| 2022-03-31 | $47.04 | $101.07 | 47,300 | — | — |
| 2022-03-30 | $47.71 | $102.51 | 34,900 | — | — |
| 2022-03-29 | $48.91 | $105.09 | 45,600 | — | — |
| 2022-03-28 | $48.93 | $105.13 | 30,000 | — | — |
| 2022-03-25 | $49.27 | $105.86 | 21,400 | — | — |
| 2022-03-24 | $48.67 | $104.57 | 19,900 | — | — |
| 2022-03-23 | $48.41 | $104.01 | 24,900 | — | — |
| 2022-03-22 | $49.66 | $106.70 | 26,300 | — | — |
| 2022-03-21 | $48.87 | $105.00 | 33,600 | — | — |
| 2022-03-18 | $49.02 | $105.32 | 126,100 | — | — |
| 2022-03-17 | $49.18 | $105.67 | 40,300 | — | — |
| 2022-03-16 | $49.88 | $107.17 | 56,300 | — | — |
| 2022-03-15 | $49.66 | $106.70 | 59,700 | — | — |
| 2022-03-14 | $49.41 | $106.16 | 83,500 | — | — |
| 2022-03-11 | $50.90 | $109.36 | 99,900 | — | — |
| 2022-03-10 | $49.91 | $107.24 | 121,400 | — | — |
| 2022-03-09 | $49.50 | $106.36 | 103,700 | — | — |
| 2022-03-08 | $49.51 | $106.38 | 89,900 | — | — |
| 2022-03-07 | $50.57 | $108.66 | 40,700 | — | — |
| 2022-03-04 | $50.83 | $109.21 | 41,500 | — | — |
| 2022-03-03 | $50.87 | $109.30 | 45,700 | — | — |
| 2022-03-02 | $50.95 | $109.47 | 90,600 | — | — |
| 2022-03-01 | $48.00 | $103.13 | 104,800 | — | — |
| 2022-02-28 | $47.55 | $102.17 | 34,100 | — | — |
| 2022-02-25 | $48.17 | $103.50 | 30,800 | — | — |
| 2022-02-24 | $46.72 | $100.38 | 52,000 | — | — |
| 2022-02-23 | $47.26 | $101.54 | 27,100 | — | — |
| 2022-02-22 | $47.83 | $102.77 | 35,400 | — | — |
| 2022-02-18 | $47.66 | $102.40 | 31,300 | — | — |
| 2022-02-17 | $47.31 | $101.65 | 24,700 | — | — |
| 2022-02-16 | $48.23 | $103.63 | 24,400 | — | — |
| 2022-02-15 | $48.41 | $104.01 | 107,500 | — | — |
| 2022-02-14 | $48.12 | $103.39 | 25,500 | — | — |
| 2022-02-11 | $48.51 | $104.23 | 24,900 | — | — |
| 2022-02-10 | $48.71 | $104.66 | 51,500 | — | — |
| 2022-02-09 | $48.69 | $104.62 | 38,500 | — | — |
| 2022-02-08 | $49.65 | $106.68 | 35,500 | — | — |
| 2022-02-07 | $49.44 | $106.23 | 30,900 | — | — |
| 2022-02-04 | $49.53 | $106.42 | 28,200 | — | — |
| 2022-02-03 | $49.28 | $105.88 | 38,700 | — | — |
| 2022-02-02 | $49.32 | $105.97 | 42,400 | — | — |
| 2022-02-01 | $49.34 | $106.01 | 29,200 | — | — |
| 2022-01-31 | $49.66 | $106.70 | 39,000 | — | — |
| 2022-01-28 | $49.59 | $106.55 | 29,600 | — | — |
| 2022-01-27 | $50.21 | $107.88 | 40,900 | — | — |
| 2022-01-26 | $50.54 | $108.59 | 47,000 | — | — |
| 2022-01-25 | $51.10 | $109.79 | 53,400 | — | — |
| 2022-01-24 | $50.12 | $107.69 | 92,700 | — | — |
| 2022-01-21 | $49.40 | $106.14 | 51,100 | — | — |
| 2022-01-20 | $48.95 | $105.17 | 46,700 | — | — |
| 2022-01-19 | $50.08 | $107.60 | 40,200 | — | — |
| 2022-01-18 | $50.59 | $108.70 | 42,400 | — | — |
| 2022-01-14 | $50.82 | $109.19 | 20,400 | — | — |
| 2022-01-13 | $50.37 | $108.23 | 38,100 | — | — |
| 2022-01-12 | $50.43 | $107.49 | 44,500 | — | — |
| 2022-01-11 | $50.51 | $107.67 | 38,600 | — | — |
| 2022-01-10 | $51.17 | $109.07 | 48,200 | — | — |
| 2022-01-07 | $51.63 | $110.05 | 34,700 | — | — |
| 2022-01-06 | $50.70 | $108.07 | 50,800 | — | — |
| 2022-01-05 | $49.49 | $105.49 | 28,600 | — | — |
| 2022-01-04 | $49.75 | $106.05 | 33,400 | — | — |
| 2022-01-03 | $49.27 | $105.02 | 34,800 | — | — |