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
- 1997-11-13 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 | $40.45 | $134.45 | 698,400 | — | — |
| 2022-12-29 | $40.58 | $134.88 | 1,494,100 | — | — |
| 2022-12-28 | $39.50 | $131.29 | 1,229,300 | — | — |
| 2022-12-27 | $40.36 | $134.15 | 521,400 | — | — |
| 2022-12-23 | $40.98 | $136.21 | 4,205,300 | — | — |
| 2022-12-22 | $40.55 | $132.71 | 809,900 | — | — |
| 2022-12-21 | $41.05 | $134.34 | 1,228,300 | — | — |
| 2022-12-20 | $40.57 | $132.77 | 1,156,100 | — | — |
| 2022-12-19 | $39.81 | $130.29 | 1,049,800 | — | — |
| 2022-12-16 | $40.50 | $132.54 | 1,209,000 | — | — |
| 2022-12-15 | $40.73 | $133.30 | 1,131,400 | — | — |
| 2022-12-14 | $41.39 | $135.46 | 976,200 | — | — |
| 2022-12-13 | $41.64 | $136.27 | 2,267,200 | — | — |
| 2022-12-12 | $42.30 | $138.43 | 1,560,000 | — | — |
| 2022-12-09 | $42.89 | $140.37 | 639,800 | — | — |
| 2022-12-08 | $42.85 | $140.23 | 801,200 | — | — |
| 2022-12-07 | $43.20 | $141.38 | 674,800 | — | — |
| 2022-12-06 | $43.12 | $141.12 | 1,052,900 | — | — |
| 2022-12-05 | $43.28 | $141.64 | 1,374,400 | — | — |
| 2022-12-02 | $44.13 | $144.42 | 1,397,500 | — | — |
| 2022-12-01 | $44.53 | $145.73 | 2,043,300 | — | — |
| 2022-11-30 | $48.17 | $157.65 | 839,900 | — | — |
| 2022-11-29 | $47.25 | $154.63 | 842,600 | — | — |
| 2022-11-28 | $47.65 | $155.94 | 535,200 | — | — |
| 2022-11-25 | $48.71 | $159.41 | 265,400 | — | — |
| 2022-11-23 | $48.48 | $158.66 | 598,400 | — | — |
| 2022-11-22 | $48.07 | $157.32 | 453,900 | — | — |
| 2022-11-21 | $47.57 | $155.68 | 504,400 | — | — |
| 2022-11-18 | $47.47 | $155.35 | 1,061,100 | — | — |
| 2022-11-17 | $47.32 | $154.86 | 625,000 | — | — |
| 2022-11-16 | $47.47 | $155.35 | 505,200 | — | — |
| 2022-11-15 | $47.54 | $155.58 | 836,900 | — | — |
| 2022-11-14 | $48.24 | $157.87 | 893,900 | — | — |
| 2022-11-11 | $48.83 | $159.81 | 857,200 | — | — |
| 2022-11-10 | $48.01 | $157.12 | 1,038,300 | — | — |
| 2022-11-09 | $45.58 | $149.17 | 800,200 | — | — |
| 2022-11-08 | $46.47 | $152.08 | 590,000 | — | — |
| 2022-11-07 | $46.27 | $151.43 | 1,031,200 | — | — |
| 2022-11-04 | $46.32 | $151.59 | 681,800 | — | — |
| 2022-11-03 | $44.38 | $145.24 | 690,900 | — | — |
| 2022-11-02 | $44.82 | $146.68 | 684,300 | — | — |
| 2022-11-01 | $45.37 | $148.48 | 656,100 | — | — |
| 2022-10-31 | $45.41 | $148.61 | 976,400 | — | — |
| 2022-10-28 | $45.29 | $148.22 | 900,900 | — | — |
| 2022-10-27 | $44.97 | $147.17 | 806,700 | — | — |
| 2022-10-26 | $44.80 | $146.62 | 1,144,500 | — | — |
| 2022-10-25 | $44.15 | $144.49 | 844,800 | — | — |
| 2022-10-24 | $43.49 | $142.33 | 781,900 | — | — |
| 2022-10-21 | $43.58 | $142.62 | 713,200 | — | — |
| 2022-10-20 | $42.43 | $138.86 | 735,400 | — | — |
| 2022-10-19 | $42.95 | $140.56 | 583,000 | — | — |
| 2022-10-18 | $43.55 | $142.53 | 1,048,400 | — | — |
| 2022-10-17 | $43.22 | $141.45 | 733,900 | — | — |
| 2022-10-14 | $41.69 | $136.44 | 1,032,000 | — | — |
| 2022-10-13 | $42.13 | $137.88 | 1,690,100 | — | — |
| 2022-10-12 | $40.93 | $133.95 | 1,050,700 | — | — |
| 2022-10-11 | $40.60 | $132.87 | 1,315,300 | — | — |
| 2022-10-10 | $42.25 | $138.27 | 484,300 | — | — |
| 2022-10-07 | $42.56 | $139.29 | 1,707,500 | — | — |
| 2022-10-06 | $43.42 | $142.10 | 2,324,100 | — | — |
| 2022-10-05 | $45.14 | $147.73 | 1,368,500 | — | — |
| 2022-10-04 | $46.10 | $150.87 | 1,462,300 | — | — |
| 2022-10-03 | $45.17 | $147.83 | 1,099,700 | — | — |
| 2022-09-30 | $43.76 | $143.21 | 2,189,100 | — | — |
| 2022-09-29 | $44.15 | $144.49 | 1,776,500 | — | — |
| 2022-09-28 | $44.79 | $146.58 | 1,412,400 | — | — |
| 2022-09-27 | $43.63 | $142.79 | 2,502,800 | — | — |
| 2022-09-26 | $44.59 | $143.95 | 3,985,000 | — | — |
| 2022-09-23 | $44.80 | $144.63 | 1,124,100 | — | — |
| 2022-09-22 | $46.07 | $148.73 | 1,954,800 | — | — |
| 2022-09-21 | $46.41 | $149.83 | 855,400 | — | — |
| 2022-09-20 | $47.16 | $152.25 | 909,500 | — | — |
| 2022-09-19 | $48.37 | $156.16 | 783,800 | — | — |
| 2022-09-16 | $47.72 | $154.06 | 794,700 | — | — |
| 2022-09-15 | $48.49 | $156.54 | 771,900 | — | — |
| 2022-09-14 | $48.20 | $155.61 | 664,000 | — | — |
| 2022-09-13 | $48.15 | $155.45 | 1,089,400 | — | — |
| 2022-09-12 | $49.70 | $160.45 | 836,300 | — | — |
| 2022-09-09 | $49.01 | $158.22 | 960,600 | — | — |
| 2022-09-08 | $48.06 | $155.15 | 870,500 | — | — |
| 2022-09-07 | $47.16 | $152.25 | 684,400 | — | — |
| 2022-09-06 | $46.67 | $150.67 | 763,100 | — | — |
| 2022-09-02 | $47.00 | $151.73 | 1,167,200 | — | — |
| 2022-09-01 | $46.69 | $150.73 | 1,109,500 | — | — |
| 2022-08-31 | $47.31 | $152.73 | 886,300 | — | — |
| 2022-08-30 | $48.39 | $156.22 | 734,100 | — | — |
| 2022-08-29 | $49.29 | $159.13 | 730,600 | — | — |
| 2022-08-26 | $49.76 | $160.64 | 766,200 | — | — |
| 2022-08-25 | $50.56 | $163.23 | 818,800 | — | — |
| 2022-08-24 | $50.49 | $163.00 | 1,000,000 | — | — |
| 2022-08-23 | $51.42 | $166.00 | 599,200 | — | — |
| 2022-08-22 | $51.22 | $165.36 | 550,300 | — | — |
| 2022-08-19 | $52.20 | $168.52 | 576,600 | — | — |
| 2022-08-18 | $52.97 | $171.01 | 475,500 | — | — |
| 2022-08-17 | $53.01 | $171.13 | 729,900 | — | — |
| 2022-08-16 | $53.17 | $171.65 | 718,900 | — | — |
| 2022-08-15 | $52.10 | $168.20 | 475,900 | — | — |
| 2022-08-12 | $52.53 | $169.59 | 602,600 | — | — |
| 2022-08-11 | $52.17 | $168.42 | 548,300 | — | — |
| 2022-08-10 | $51.57 | $166.49 | 812,400 | — | — |
| 2022-08-09 | $50.16 | $161.93 | 481,900 | — | — |
| 2022-08-08 | $50.48 | $162.97 | 507,900 | — | — |
| 2022-08-05 | $50.46 | $162.90 | 476,500 | — | — |
| 2022-08-04 | $50.43 | $162.81 | 397,800 | — | — |
| 2022-08-03 | $50.55 | $163.19 | 642,100 | — | — |
| 2022-08-02 | $50.00 | $161.42 | 843,900 | — | — |
| 2022-08-01 | $50.37 | $162.61 | 356,800 | — | — |
| 2022-07-29 | $50.59 | $163.32 | 616,800 | — | — |
| 2022-07-28 | $50.06 | $161.61 | 626,400 | — | — |
| 2022-07-27 | $49.68 | $160.38 | 693,900 | — | — |
| 2022-07-26 | $48.92 | $157.93 | 502,600 | — | — |
| 2022-07-25 | $49.33 | $159.25 | 638,700 | — | — |
| 2022-07-22 | $48.77 | $157.45 | 825,500 | — | — |
| 2022-07-21 | $48.70 | $157.22 | 504,000 | — | — |
| 2022-07-20 | $48.46 | $156.45 | 529,800 | — | — |
| 2022-07-19 | $48.28 | $155.86 | 930,600 | — | — |
| 2022-07-18 | $46.56 | $150.31 | 934,100 | — | — |
| 2022-07-15 | $45.75 | $147.70 | 1,133,000 | — | — |
| 2022-07-14 | $45.25 | $146.08 | 1,321,900 | — | — |
| 2022-07-13 | $47.80 | $154.32 | 698,800 | — | — |
| 2022-07-12 | $48.45 | $156.41 | 658,300 | — | — |
| 2022-07-11 | $48.71 | $157.25 | 507,900 | — | — |
| 2022-07-08 | $49.03 | $158.29 | 833,600 | — | — |
| 2022-07-07 | $48.96 | $158.06 | 712,300 | — | — |
| 2022-07-06 | $47.81 | $154.35 | 658,900 | — | — |
| 2022-07-05 | $47.84 | $154.44 | 951,700 | — | — |
| 2022-07-01 | $49.09 | $158.48 | 358,000 | — | — |
| 2022-06-30 | $48.54 | $156.70 | 991,400 | — | — |
| 2022-06-29 | $48.54 | $156.70 | 653,200 | — | — |
| 2022-06-28 | $48.84 | $157.67 | 861,000 | — | — |
| 2022-06-27 | $48.88 | $157.80 | 1,498,100 | — | — |
| 2022-06-24 | $49.02 | $156.17 | 3,561,000 | — | — |
| 2022-06-23 | $47.98 | $152.86 | 1,476,900 | — | — |
| 2022-06-22 | $49.64 | $158.15 | 1,962,500 | — | — |
| 2022-06-21 | $50.59 | $161.18 | 896,600 | — | — |
| 2022-06-17 | $49.17 | $156.65 | 1,381,600 | — | — |
| 2022-06-16 | $49.25 | $156.91 | 1,163,000 | — | — |
| 2022-06-15 | $50.96 | $162.36 | 1,020,200 | — | — |
| 2022-06-14 | $50.17 | $159.84 | 955,400 | — | — |
| 2022-06-13 | $50.88 | $162.10 | 1,484,100 | — | — |
| 2022-06-10 | $52.72 | $167.96 | 857,300 | — | — |
| 2022-06-09 | $53.96 | $171.91 | 761,300 | — | — |
| 2022-06-08 | $55.82 | $177.84 | 433,700 | — | — |
| 2022-06-07 | $56.23 | $179.15 | 468,500 | — | — |
| 2022-06-06 | $55.93 | $178.19 | 655,000 | — | — |
| 2022-06-03 | $55.86 | $177.97 | 718,100 | — | — |
| 2022-06-02 | $56.41 | $179.72 | 489,900 | — | — |
| 2022-06-01 | $55.27 | $176.09 | 584,700 | — | — |
| 2022-05-31 | $55.02 | $175.29 | 982,000 | — | — |
| 2022-05-27 | $54.43 | $173.41 | 1,163,300 | — | — |
| 2022-05-26 | $53.74 | $171.21 | 845,400 | — | — |
| 2022-05-25 | $54.76 | $174.46 | 955,600 | — | — |
| 2022-05-24 | $54.36 | $173.19 | 939,100 | — | — |
| 2022-05-23 | $54.45 | $173.47 | 749,500 | — | — |
| 2022-05-20 | $53.45 | $170.29 | 876,400 | — | — |
| 2022-05-19 | $53.48 | $170.38 | 510,600 | — | — |
| 2022-05-18 | $53.56 | $170.64 | 890,600 | — | — |
| 2022-05-17 | $55.03 | $175.32 | 1,236,900 | — | — |
| 2022-05-16 | $53.97 | $171.95 | 759,500 | — | — |
| 2022-05-13 | $53.08 | $169.13 | 679,800 | — | — |
| 2022-05-12 | $51.85 | $165.17 | 913,200 | — | — |
| 2022-05-11 | $52.45 | $167.09 | 1,022,600 | — | — |
| 2022-05-10 | $52.90 | $168.52 | 1,047,000 | — | — |
| 2022-05-09 | $53.54 | $170.56 | 1,074,000 | — | — |
| 2022-05-06 | $54.27 | $172.90 | 754,800 | — | — |
| 2022-05-05 | $54.60 | $173.94 | 859,800 | — | — |
| 2022-05-04 | $56.28 | $179.30 | 731,600 | — | — |
| 2022-05-03 | $55.45 | $176.64 | 839,800 | — | — |
| 2022-05-02 | $55.10 | $175.53 | 759,400 | — | — |
| 2022-04-29 | $55.28 | $176.10 | 735,200 | — | — |
| 2022-04-28 | $55.99 | $178.36 | 919,000 | — | — |
| 2022-04-27 | $55.05 | $175.39 | 985,000 | — | — |
| 2022-04-26 | $55.90 | $178.11 | 1,027,600 | — | — |
| 2022-04-25 | $56.52 | $180.07 | 902,600 | — | — |
| 2022-04-22 | $56.68 | $180.58 | 893,200 | — | — |
| 2022-04-21 | $58.51 | $186.39 | 943,600 | — | — |
| 2022-04-20 | $58.99 | $187.95 | 857,200 | — | — |
| 2022-04-19 | $57.85 | $184.29 | 549,000 | — | — |
| 2022-04-18 | $57.42 | $182.92 | 537,400 | — | — |
| 2022-04-14 | $57.32 | $182.62 | 713,800 | — | — |
| 2022-04-13 | $57.53 | $183.29 | 838,200 | — | — |
| 2022-04-12 | $57.41 | $182.90 | 1,021,200 | — | — |
| 2022-04-11 | $57.87 | $184.35 | 1,490,400 | — | — |
| 2022-04-08 | $58.36 | $185.92 | 1,833,000 | — | — |
| 2022-04-07 | $58.08 | $185.06 | 1,723,400 | — | — |
| 2022-04-06 | $58.80 | $187.33 | 1,500,400 | — | — |
| 2022-04-05 | $60.17 | $191.71 | 747,000 | — | — |
| 2022-04-04 | $60.79 | $193.69 | 785,000 | — | — |
| 2022-04-01 | $60.47 | $192.65 | 618,000 | — | — |
| 2022-03-31 | $60.85 | $193.85 | 1,054,000 | — | — |
| 2022-03-30 | $62.15 | $198.02 | 821,600 | — | — |
| 2022-03-29 | $62.52 | $199.18 | 777,800 | — | — |
| 2022-03-28 | $62.45 | $198.96 | 1,073,000 | — | — |
| 2022-03-25 | $63.33 | $201.75 | 2,776,400 | — | — |
| 2022-03-24 | $63.38 | $199.86 | 2,975,600 | — | — |
| 2022-03-23 | $63.29 | $199.59 | 1,411,200 | — | — |
| 2022-03-22 | $65.28 | $205.87 | 2,034,400 | — | — |
| 2022-03-21 | $65.10 | $205.30 | 711,600 | — | — |
| 2022-03-18 | $64.88 | $204.61 | 1,589,400 | — | — |
| 2022-03-17 | $64.27 | $202.68 | 831,600 | — | — |
| 2022-03-16 | $63.64 | $200.70 | 1,196,200 | — | — |
| 2022-03-15 | $62.33 | $196.56 | 842,800 | — | — |
| 2022-03-14 | $62.09 | $195.81 | 828,400 | — | — |
| 2022-03-11 | $62.33 | $196.58 | 787,400 | — | — |
| 2022-03-10 | $62.38 | $196.71 | 793,200 | — | — |
| 2022-03-09 | $62.18 | $196.09 | 862,600 | — | — |
| 2022-03-08 | $60.50 | $190.79 | 1,475,400 | — | — |
| 2022-03-07 | $61.01 | $192.40 | 1,087,400 | — | — |
| 2022-03-04 | $62.72 | $197.78 | 1,501,800 | — | — |
| 2022-03-03 | $63.07 | $198.90 | 819,600 | — | — |
| 2022-03-02 | $63.49 | $200.21 | 1,209,200 | — | — |
| 2022-03-01 | $61.71 | $194.61 | 1,371,200 | — | — |
| 2022-02-28 | $63.21 | $199.32 | 1,118,000 | — | — |
| 2022-02-25 | $64.39 | $203.06 | 2,054,000 | — | — |
| 2022-02-24 | $60.42 | $190.54 | 1,786,200 | — | — |
| 2022-02-23 | $62.88 | $198.28 | 1,193,400 | — | — |
| 2022-02-22 | $63.24 | $199.42 | 1,006,200 | — | — |
| 2022-02-18 | $62.94 | $198.49 | 763,400 | — | — |
| 2022-02-17 | $63.28 | $199.56 | 851,800 | — | — |
| 2022-02-16 | $64.24 | $202.59 | 572,200 | — | — |
| 2022-02-15 | $63.97 | $201.74 | 853,000 | — | — |
| 2022-02-14 | $63.42 | $200.00 | 665,600 | — | — |
| 2022-02-11 | $63.99 | $201.82 | 616,000 | — | — |
| 2022-02-10 | $64.15 | $202.32 | 587,600 | — | — |
| 2022-02-09 | $65.09 | $205.27 | 938,400 | — | — |
| 2022-02-08 | $65.50 | $206.56 | 837,200 | — | — |
| 2022-02-07 | $65.07 | $205.21 | 685,800 | — | — |
| 2022-02-04 | $64.20 | $202.46 | 620,800 | — | — |
| 2022-02-03 | $64.25 | $202.60 | 901,000 | — | — |
| 2022-02-02 | $64.56 | $203.58 | 1,255,600 | — | — |
| 2022-02-01 | $63.58 | $200.51 | 1,110,000 | — | — |
| 2022-01-31 | $62.76 | $197.92 | 971,200 | — | — |
| 2022-01-28 | $62.24 | $196.27 | 1,095,800 | — | — |
| 2022-01-27 | $62.51 | $197.15 | 970,600 | — | — |
| 2022-01-26 | $63.56 | $200.44 | 973,800 | — | — |
| 2022-01-25 | $63.24 | $199.42 | 1,085,000 | — | — |
| 2022-01-24 | $62.58 | $197.35 | 1,370,600 | — | — |
| 2022-01-21 | $63.56 | $200.44 | 1,035,400 | — | — |
| 2022-01-20 | $64.64 | $203.85 | 998,800 | — | — |
| 2022-01-19 | $65.31 | $205.96 | 1,258,800 | — | — |
| 2022-01-18 | $65.99 | $208.09 | 1,004,400 | — | — |
| 2022-01-14 | $65.79 | $207.49 | 811,400 | — | — |
| 2022-01-13 | $65.39 | $206.21 | 1,059,400 | — | — |
| 2022-01-12 | $64.40 | $203.09 | 759,200 | — | — |
| 2022-01-11 | $63.53 | $200.33 | 936,200 | — | — |
| 2022-01-10 | $61.86 | $195.07 | 975,200 | — | — |
| 2022-01-07 | $62.03 | $195.60 | 1,171,000 | — | — |
| 2022-01-06 | $60.81 | $191.77 | 1,125,600 | — | — |
| 2022-01-05 | $59.35 | $187.15 | 1,041,800 | — | — |
| 2022-01-04 | $58.83 | $185.54 | 953,600 | — | — |
| 2022-01-03 | $58.60 | $184.79 | 517,400 | — | — |