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
- 1998-05-07 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 | $58.27 | $133.01 | 2,700 | — | — |
| 2022-12-29 | $58.45 | $133.42 | 5,500 | — | — |
| 2022-12-28 | $58.53 | $133.60 | 1,400 | — | — |
| 2022-12-27 | $59.25 | $135.25 | 3,600 | — | — |
| 2022-12-23 | $58.00 | $132.39 | 1,700 | — | — |
| 2022-12-22 | $56.97 | $130.04 | 1,200 | — | — |
| 2022-12-21 | $58.02 | $132.44 | 3,100 | — | — |
| 2022-12-20 | $57.18 | $130.52 | 6,800 | — | — |
| 2022-12-19 | $55.50 | $126.69 | 4,000 | — | — |
| 2022-12-16 | $55.87 | $127.53 | 11,800 | — | — |
| 2022-12-15 | $55.62 | $126.96 | 4,000 | — | — |
| 2022-12-14 | $55.55 | $126.80 | 15,800 | — | — |
| 2022-12-13 | $59.66 | $135.22 | 31,200 | — | — |
| 2022-12-12 | $61.10 | $138.49 | 2,100 | — | — |
| 2022-12-09 | $60.47 | $137.06 | 6,400 | — | — |
| 2022-12-08 | $61.50 | $139.39 | 17,100 | — | — |
| 2022-12-07 | $59.18 | $134.14 | 5,700 | — | — |
| 2022-12-06 | $56.99 | $129.17 | 2,200 | — | — |
| 2022-12-05 | $56.79 | $128.72 | 3,500 | — | — |
| 2022-12-02 | $56.10 | $127.15 | 1,900 | — | — |
| 2022-12-01 | $55.87 | $126.63 | 3,500 | — | — |
| 2022-11-30 | $56.01 | $126.95 | 3,200 | — | — |
| 2022-11-29 | $56.07 | $127.09 | 3,100 | — | — |
| 2022-11-28 | $55.90 | $126.70 | 13,600 | — | — |
| 2022-11-25 | $53.60 | $121.49 | 400 | — | — |
| 2022-11-23 | $53.80 | $121.94 | 700 | — | — |
| 2022-11-22 | $53.25 | $120.69 | 1,200 | — | — |
| 2022-11-21 | $54.46 | $123.44 | 3,900 | — | — |
| 2022-11-18 | $52.91 | $119.92 | 4,100 | — | — |
| 2022-11-17 | $52.78 | $119.63 | 4,500 | — | — |
| 2022-11-16 | $52.86 | $119.81 | 3,400 | — | — |
| 2022-11-15 | $53.76 | $121.85 | 900 | — | — |
| 2022-11-14 | $53.04 | $120.22 | 6,900 | — | — |
| 2022-11-11 | $53.50 | $121.26 | 8,100 | — | — |
| 2022-11-10 | $53.50 | $121.26 | 1,900 | — | — |
| 2022-11-09 | $53.63 | $121.56 | 9,700 | — | — |
| 2022-11-08 | $51.52 | $116.77 | 3,800 | — | — |
| 2022-11-07 | $53.00 | $120.13 | 3,700 | — | — |
| 2022-11-04 | $52.50 | $118.99 | 5,000 | — | — |
| 2022-11-03 | $53.37 | $120.97 | 1,800 | — | — |
| 2022-11-02 | $54.61 | $123.78 | 3,000 | — | — |
| 2022-11-01 | $55.80 | $126.47 | 8,600 | — | — |
| 2022-10-31 | $56.56 | $128.20 | 8,300 | — | — |
| 2022-10-28 | $57.70 | $130.78 | 600 | — | — |
| 2022-10-27 | $57.60 | $130.55 | 1,200 | — | — |
| 2022-10-26 | $57.30 | $129.87 | 3,700 | — | — |
| 2022-10-25 | $58.68 | $133.00 | 2,100 | — | — |
| 2022-10-24 | $58.65 | $132.93 | 3,400 | — | — |
| 2022-10-21 | $58.80 | $133.27 | 1,600 | — | — |
| 2022-10-20 | $58.90 | $133.50 | 2,200 | — | — |
| 2022-10-19 | $58.40 | $132.37 | 3,600 | — | — |
| 2022-10-18 | $59.65 | $135.20 | 11,900 | — | — |
| 2022-10-17 | $58.35 | $132.25 | 9,000 | — | — |
| 2022-10-14 | $55.66 | $126.16 | 1,300 | — | — |
| 2022-10-13 | $54.86 | $124.34 | 7,800 | — | — |
| 2022-10-12 | $54.98 | $124.62 | 6,600 | — | — |
| 2022-10-11 | $55.41 | $125.59 | 3,100 | — | — |
| 2022-10-10 | $55.57 | $125.95 | 4,200 | — | — |
| 2022-10-07 | $54.86 | $124.34 | 10,900 | — | — |
| 2022-10-06 | $54.50 | $123.53 | 1,400 | — | — |
| 2022-10-05 | $54.45 | $123.41 | 3,200 | — | — |
| 2022-10-04 | $54.66 | $123.89 | 2,900 | — | — |
| 2022-10-03 | $54.00 | $122.39 | 5,000 | — | — |
| 2022-09-30 | $53.50 | $121.26 | 5,000 | — | — |
| 2022-09-29 | $54.20 | $122.85 | 15,300 | — | — |
| 2022-09-28 | $55.00 | $124.66 | 37,800 | — | — |
| 2022-09-27 | $52.80 | $119.67 | 9,100 | — | — |
| 2022-09-26 | $50.44 | $114.33 | 1,900 | — | — |
| 2022-09-23 | $49.74 | $112.74 | 4,800 | — | — |
| 2022-09-22 | $51.00 | $115.60 | 2,300 | — | — |
| 2022-09-21 | $51.70 | $117.18 | 1,600 | — | — |
| 2022-09-20 | $51.15 | $115.94 | 3,200 | — | — |
| 2022-09-19 | $51.20 | $116.05 | 15,700 | — | — |
| 2022-09-16 | $53.75 | $121.83 | 23,400 | — | — |
| 2022-09-15 | $49.56 | $112.33 | 500 | — | — |
| 2022-09-14 | $49.55 | $112.31 | 5,300 | — | — |
| 2022-09-13 | $51.00 | $114.64 | 3,200 | — | — |
| 2022-09-12 | $51.00 | $114.64 | 2,700 | — | — |
| 2022-09-09 | $51.20 | $115.09 | 2,800 | — | — |
| 2022-09-08 | $51.95 | $116.78 | 1,400 | — | — |
| 2022-09-07 | $52.25 | $117.45 | 4,400 | — | — |
| 2022-09-06 | $51.45 | $115.65 | 18,900 | — | — |
| 2022-09-02 | $48.11 | $108.15 | 10,700 | — | — |
| 2022-09-01 | $47.50 | $106.78 | 3,100 | — | — |
| 2022-08-31 | $48.75 | $109.59 | 4,800 | — | — |
| 2022-08-30 | $50.00 | $112.40 | 4,400 | — | — |
| 2022-08-29 | $50.60 | $113.74 | 2,500 | — | — |
| 2022-08-26 | $50.42 | $113.34 | 5,100 | — | — |
| 2022-08-25 | $50.20 | $112.84 | 200 | — | — |
| 2022-08-24 | $50.12 | $112.66 | 3,500 | — | — |
| 2022-08-23 | $49.65 | $111.61 | 4,600 | — | — |
| 2022-08-22 | $50.50 | $113.52 | 5,700 | — | — |
| 2022-08-19 | $50.35 | $113.18 | 5,600 | — | — |
| 2022-08-18 | $50.60 | $113.74 | 700 | — | — |
| 2022-08-17 | $49.80 | $111.95 | 12,800 | — | — |
| 2022-08-16 | $49.10 | $110.37 | 4,400 | — | — |
| 2022-08-15 | $49.95 | $112.28 | 2,200 | — | — |
| 2022-08-12 | $50.70 | $113.97 | 4,800 | — | — |
| 2022-08-11 | $51.20 | $115.09 | 3,400 | — | — |
| 2022-08-10 | $51.50 | $115.77 | 12,400 | — | — |
| 2022-08-09 | $50.81 | $114.22 | 11,000 | — | — |
| 2022-08-08 | $49.20 | $110.60 | 9,600 | — | — |
| 2022-08-05 | $48.00 | $107.90 | 7,400 | — | — |
| 2022-08-04 | $47.35 | $106.44 | 3,000 | — | — |
| 2022-08-03 | $48.15 | $108.24 | 11,400 | — | — |
| 2022-08-02 | $46.85 | $105.31 | 1,200 | — | — |
| 2022-08-01 | $47.20 | $106.10 | 9,300 | — | — |
| 2022-07-29 | $44.13 | $99.20 | 4,300 | — | — |
| 2022-07-28 | $45.88 | $103.13 | 4,100 | — | — |
| 2022-07-27 | $45.55 | $102.39 | 9,400 | — | — |
| 2022-07-26 | $45.62 | $102.55 | 12,900 | — | — |
| 2022-07-25 | $45.20 | $101.61 | 12,800 | — | — |
| 2022-07-22 | $45.88 | $103.13 | 6,800 | — | — |
| 2022-07-21 | $45.51 | $102.30 | 6,900 | — | — |
| 2022-07-20 | $44.22 | $99.40 | 14,300 | — | — |
| 2022-07-19 | $44.06 | $99.04 | 6,700 | — | — |
| 2022-07-18 | $44.37 | $99.74 | 12,000 | — | — |
| 2022-07-15 | $47.00 | $105.65 | 900 | — | — |
| 2022-07-14 | $47.00 | $105.65 | 0 | — | — |
| 2022-07-13 | $47.00 | $105.65 | 1,000 | — | — |
| 2022-07-12 | $47.18 | $106.06 | 1,500 | — | — |
| 2022-07-11 | $46.80 | $105.20 | 300 | — | — |
| 2022-07-08 | $47.54 | $106.87 | 800 | — | — |
| 2022-07-07 | $47.50 | $106.78 | 2,000 | — | — |
| 2022-07-06 | $47.50 | $106.78 | 2,400 | — | — |
| 2022-07-05 | $47.05 | $105.76 | 3,200 | — | — |
| 2022-07-01 | $46.46 | $104.44 | 3,000 | — | — |
| 2022-06-30 | $45.97 | $103.34 | 1,300 | — | — |
| 2022-06-29 | $46.27 | $104.01 | 1,300 | — | — |
| 2022-06-28 | $46.50 | $104.53 | 2,500 | — | — |
| 2022-06-27 | $46.23 | $103.92 | 600 | — | — |
| 2022-06-24 | $45.88 | $103.13 | 2,100 | — | — |
| 2022-06-23 | $45.91 | $103.20 | 2,900 | — | — |
| 2022-06-22 | $45.01 | $101.18 | 1,800 | — | — |
| 2022-06-21 | $46.50 | $104.53 | 2,300 | — | — |
| 2022-06-17 | $46.00 | $103.40 | 1,900 | — | — |
| 2022-06-16 | $46.00 | $103.40 | 2,900 | — | — |
| 2022-06-15 | $48.25 | $108.46 | 2,800 | — | — |
| 2022-06-14 | $48.41 | $108.82 | 1,300 | — | — |
| 2022-06-13 | $49.34 | $110.01 | 4,700 | — | — |
| 2022-06-10 | $50.00 | $111.48 | 400 | — | — |
| 2022-06-09 | $50.00 | $111.48 | 5,500 | — | — |
| 2022-06-08 | $49.78 | $110.99 | 1,400 | — | — |
| 2022-06-07 | $49.67 | $110.75 | 2,400 | — | — |
| 2022-06-06 | $49.67 | $110.75 | 1,100 | — | — |
| 2022-06-03 | $50.17 | $111.86 | 300 | — | — |
| 2022-06-02 | $50.17 | $111.86 | 1,300 | — | — |
| 2022-06-01 | $49.51 | $110.39 | 8,300 | — | — |
| 2022-05-31 | $51.04 | $113.80 | 1,800 | — | — |
| 2022-05-27 | $51.16 | $114.07 | 3,100 | — | — |
| 2022-05-26 | $50.70 | $113.04 | 5,000 | — | — |
| 2022-05-25 | $51.01 | $113.74 | 5,600 | — | — |
| 2022-05-24 | $50.54 | $112.69 | 3,100 | — | — |
| 2022-05-23 | $50.38 | $112.33 | 6,300 | — | — |
| 2022-05-20 | $51.20 | $114.16 | 4,500 | — | — |
| 2022-05-19 | $51.70 | $115.27 | 800 | — | — |
| 2022-05-18 | $51.15 | $114.05 | 3,100 | — | — |
| 2022-05-17 | $51.75 | $115.39 | 3,200 | — | — |
| 2022-05-16 | $50.62 | $112.87 | 2,500 | — | — |
| 2022-05-13 | $51.00 | $113.71 | 0 | — | — |
| 2022-05-12 | $51.00 | $113.71 | 1,100 | — | — |
| 2022-05-11 | $51.35 | $114.49 | 6,000 | — | — |
| 2022-05-10 | $50.75 | $113.16 | 2,000 | — | — |
| 2022-05-09 | $51.23 | $114.23 | 2,200 | — | — |
| 2022-05-06 | $51.47 | $114.76 | 5,000 | — | — |
| 2022-05-05 | $51.46 | $114.74 | 4,700 | — | — |
| 2022-05-04 | $51.81 | $115.52 | 300 | — | — |
| 2022-05-03 | $51.40 | $114.61 | 2,900 | — | — |
| 2022-05-02 | $51.31 | $114.40 | 4,100 | — | — |
| 2022-04-29 | $51.80 | $115.50 | 800 | — | — |
| 2022-04-28 | $51.07 | $113.87 | 500 | — | — |
| 2022-04-27 | $51.02 | $113.76 | 900 | — | — |
| 2022-04-26 | $50.80 | $113.27 | 3,700 | — | — |
| 2022-04-25 | $50.74 | $113.13 | 2,100 | — | — |
| 2022-04-22 | $51.00 | $113.71 | 2,000 | — | — |
| 2022-04-21 | $51.10 | $113.94 | 2,100 | — | — |
| 2022-04-20 | $52.39 | $116.81 | 3,100 | — | — |
| 2022-04-19 | $50.01 | $111.51 | 1,700 | — | — |
| 2022-04-18 | $50.82 | $113.31 | 4,000 | — | — |
| 2022-04-14 | $50.98 | $113.67 | 3,600 | — | — |
| 2022-04-13 | $51.15 | $114.05 | 1,600 | — | — |
| 2022-04-12 | $50.22 | $111.97 | 3,800 | — | — |
| 2022-04-11 | $50.96 | $113.62 | 5,900 | — | — |
| 2022-04-08 | $50.60 | $112.82 | 1,900 | — | — |
| 2022-04-07 | $50.92 | $113.54 | 1,400 | — | — |
| 2022-04-06 | $50.98 | $113.67 | 5,200 | — | — |
| 2022-04-05 | $50.25 | $112.04 | 4,000 | — | — |
| 2022-04-04 | $50.77 | $113.20 | 4,000 | — | — |
| 2022-04-01 | $51.00 | $113.71 | 3,600 | — | — |
| 2022-03-31 | $50.53 | $112.67 | 1,800 | — | — |
| 2022-03-30 | $49.65 | $110.70 | 9,600 | — | — |
| 2022-03-29 | $50.05 | $111.60 | 4,200 | — | — |
| 2022-03-28 | $50.15 | $111.82 | 1,300 | — | — |
| 2022-03-25 | $50.10 | $111.71 | 400 | — | — |
| 2022-03-24 | $50.40 | $112.38 | 1,000 | — | — |
| 2022-03-23 | $49.95 | $111.37 | 2,400 | — | — |
| 2022-03-22 | $50.15 | $111.82 | 2,500 | — | — |
| 2022-03-21 | $50.68 | $113.00 | 1,900 | — | — |
| 2022-03-18 | $49.90 | $111.26 | 5,800 | — | — |
| 2022-03-17 | $50.62 | $112.87 | 0 | — | — |
| 2022-03-16 | $50.62 | $112.87 | 3,500 | — | — |
| 2022-03-15 | $50.55 | $112.71 | 3,200 | — | — |
| 2022-03-14 | $51.09 | $113.91 | 2,800 | — | — |
| 2022-03-11 | $50.00 | $110.59 | 2,300 | — | — |
| 2022-03-10 | $50.02 | $110.64 | 1,000 | — | — |
| 2022-03-09 | $50.16 | $110.95 | 300 | — | — |
| 2022-03-08 | $50.16 | $110.95 | 1,300 | — | — |
| 2022-03-07 | $50.07 | $110.75 | 7,600 | — | — |
| 2022-03-04 | $50.22 | $111.08 | 800 | — | — |
| 2022-03-03 | $50.20 | $111.03 | 900 | — | — |
| 2022-03-02 | $50.58 | $111.87 | 1,000 | — | — |
| 2022-03-01 | $50.26 | $111.17 | 1,100 | — | — |
| 2022-02-28 | $50.33 | $111.32 | 900 | — | — |
| 2022-02-25 | $51.13 | $113.09 | 3,200 | — | — |
| 2022-02-24 | $50.15 | $110.92 | 2,000 | — | — |
| 2022-02-23 | $52.30 | $115.68 | 5,000 | — | — |
| 2022-02-22 | $51.08 | $112.98 | 1,900 | — | — |
| 2022-02-18 | $50.83 | $112.43 | 1,500 | — | — |
| 2022-02-17 | $50.00 | $110.59 | 3,600 | — | — |
| 2022-02-16 | $50.32 | $111.30 | 2,000 | — | — |
| 2022-02-15 | $50.56 | $111.83 | 0 | — | — |
| 2022-02-14 | $50.56 | $111.83 | 2,900 | — | — |
| 2022-02-11 | $50.79 | $112.34 | 2,600 | — | — |
| 2022-02-10 | $51.10 | $113.03 | 6,200 | — | — |
| 2022-02-09 | $51.50 | $113.91 | 4,100 | — | — |
| 2022-02-08 | $50.60 | $111.92 | 5,300 | — | — |
| 2022-02-07 | $52.39 | $115.88 | 2,200 | — | — |
| 2022-02-04 | $51.82 | $114.62 | 3,800 | — | — |
| 2022-02-03 | $51.20 | $113.25 | 2,900 | — | — |
| 2022-02-02 | $51.35 | $113.58 | 4,400 | — | — |
| 2022-02-01 | $51.84 | $114.66 | 2,000 | — | — |
| 2022-01-31 | $51.20 | $113.25 | 900 | — | — |
| 2022-01-28 | $52.00 | $115.02 | 1,300 | — | — |
| 2022-01-27 | $52.00 | $115.02 | 2,700 | — | — |
| 2022-01-26 | $52.21 | $115.48 | 3,000 | — | — |
| 2022-01-25 | $52.40 | $115.90 | 700 | — | — |
| 2022-01-24 | $53.25 | $117.78 | 1,900 | — | — |
| 2022-01-21 | $53.50 | $118.33 | 1,300 | — | — |
| 2022-01-20 | $52.90 | $117.01 | 1,600 | — | — |
| 2022-01-19 | $53.50 | $118.33 | 2,100 | — | — |
| 2022-01-18 | $53.43 | $118.18 | 5,600 | — | — |
| 2022-01-14 | $53.00 | $117.23 | 4,900 | — | — |
| 2022-01-13 | $52.00 | $115.02 | 1,100 | — | — |
| 2022-01-12 | $52.87 | $116.94 | 1,500 | — | — |
| 2022-01-11 | $52.44 | $115.99 | 900 | — | — |
| 2022-01-10 | $52.44 | $115.99 | 2,000 | — | — |
| 2022-01-07 | $52.98 | $117.18 | 1,600 | — | — |
| 2022-01-06 | $52.98 | $117.18 | 2,400 | — | — |
| 2022-01-05 | $51.50 | $113.91 | 1,100 | — | — |
| 2022-01-04 | $52.20 | $115.46 | 7,800 | — | — |
| 2022-01-03 | $51.55 | $114.02 | 10,700 | — | — |