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
- 1998-03-03 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 | $46.90 | $57.18 | 51,000 | — | — |
| 2022-12-29 | $47.27 | $57.64 | 44,000 | — | — |
| 2022-12-28 | $45.98 | $56.06 | 31,600 | — | — |
| 2022-12-27 | $47.52 | $57.94 | 49,500 | — | — |
| 2022-12-23 | $47.71 | $58.17 | 44,400 | — | — |
| 2022-12-22 | $47.74 | $58.21 | 78,400 | — | — |
| 2022-12-21 | $49.32 | $60.14 | 87,200 | — | — |
| 2022-12-20 | $48.77 | $59.46 | 54,400 | — | — |
| 2022-12-19 | $48.70 | $59.38 | 57,900 | — | — |
| 2022-12-16 | $48.42 | $59.04 | 194,900 | — | — |
| 2022-12-15 | $48.97 | $59.71 | 59,400 | — | — |
| 2022-12-14 | $50.62 | $61.72 | 54,200 | — | — |
| 2022-12-13 | $51.52 | $62.82 | 122,600 | — | — |
| 2022-12-12 | $50.96 | $62.13 | 47,800 | — | — |
| 2022-12-09 | $50.89 | $62.05 | 29,900 | — | — |
| 2022-12-08 | $49.72 | $60.62 | 52,000 | — | — |
| 2022-12-07 | $52.10 | $63.52 | 45,300 | — | — |
| 2022-12-06 | $53.00 | $64.62 | 42,800 | — | — |
| 2022-12-05 | $53.68 | $65.45 | 41,700 | — | — |
| 2022-12-02 | $54.75 | $66.76 | 37,900 | — | — |
| 2022-12-01 | $55.58 | $67.35 | 34,200 | — | — |
| 2022-11-30 | $55.55 | $67.32 | 83,400 | — | — |
| 2022-11-29 | $54.54 | $66.09 | 68,300 | — | — |
| 2022-11-28 | $53.88 | $65.29 | 40,800 | — | — |
| 2022-11-25 | $55.57 | $67.34 | 22,300 | — | — |
| 2022-11-23 | $55.77 | $67.58 | 24,800 | — | — |
| 2022-11-22 | $55.20 | $66.89 | 58,600 | — | — |
| 2022-11-21 | $54.13 | $65.60 | 62,000 | — | — |
| 2022-11-18 | $53.93 | $65.35 | 71,700 | — | — |
| 2022-11-17 | $53.26 | $64.54 | 36,300 | — | — |
| 2022-11-16 | $52.81 | $64.00 | 52,400 | — | — |
| 2022-11-15 | $52.31 | $63.39 | 62,100 | — | — |
| 2022-11-14 | $50.91 | $61.69 | 24,900 | — | — |
| 2022-11-11 | $50.81 | $61.57 | 35,500 | — | — |
| 2022-11-10 | $50.81 | $61.57 | 97,400 | — | — |
| 2022-11-09 | $48.54 | $58.82 | 26,700 | — | — |
| 2022-11-08 | $49.11 | $59.51 | 37,400 | — | — |
| 2022-11-07 | $49.79 | $60.34 | 54,900 | — | — |
| 2022-11-04 | $48.06 | $58.24 | 55,400 | — | — |
| 2022-11-03 | $51.74 | $62.70 | 26,400 | — | — |
| 2022-11-02 | $51.88 | $62.87 | 35,200 | — | — |
| 2022-11-01 | $53.05 | $64.29 | 26,700 | — | — |
| 2022-10-31 | $53.14 | $64.40 | 55,800 | — | — |
| 2022-10-28 | $52.35 | $63.44 | 50,000 | — | — |
| 2022-10-27 | $51.26 | $62.12 | 71,600 | — | — |
| 2022-10-26 | $51.71 | $62.66 | 27,900 | — | — |
| 2022-10-25 | $51.85 | $62.83 | 31,800 | — | — |
| 2022-10-24 | $50.76 | $61.51 | 46,500 | — | — |
| 2022-10-21 | $49.33 | $59.78 | 32,000 | — | — |
| 2022-10-20 | $47.25 | $57.26 | 36,700 | — | — |
| 2022-10-19 | $47.18 | $57.17 | 35,600 | — | — |
| 2022-10-18 | $47.58 | $57.66 | 32,200 | — | — |
| 2022-10-17 | $47.32 | $57.34 | 31,100 | — | — |
| 2022-10-14 | $46.01 | $55.76 | 29,200 | — | — |
| 2022-10-13 | $46.87 | $56.80 | 32,600 | — | — |
| 2022-10-12 | $45.45 | $55.08 | 19,200 | — | — |
| 2022-10-11 | $45.48 | $55.11 | 32,000 | — | — |
| 2022-10-10 | $45.45 | $55.08 | 20,500 | — | — |
| 2022-10-07 | $45.05 | $54.59 | 51,600 | — | — |
| 2022-10-06 | $46.82 | $56.74 | 26,000 | — | — |
| 2022-10-05 | $46.80 | $56.71 | 27,400 | — | — |
| 2022-10-04 | $47.46 | $57.51 | 30,200 | — | — |
| 2022-10-03 | $46.21 | $56.00 | 32,100 | — | — |
| 2022-09-30 | $45.09 | $54.64 | 32,500 | — | — |
| 2022-09-29 | $45.39 | $55.00 | 26,200 | — | — |
| 2022-09-28 | $45.56 | $55.21 | 35,500 | — | — |
| 2022-09-27 | $44.80 | $54.29 | 26,300 | — | — |
| 2022-09-26 | $44.62 | $54.07 | 53,900 | — | — |
| 2022-09-23 | $44.65 | $54.11 | 40,000 | — | — |
| 2022-09-22 | $45.57 | $55.22 | 34,300 | — | — |
| 2022-09-21 | $45.70 | $55.38 | 24,300 | — | — |
| 2022-09-20 | $45.94 | $55.67 | 31,700 | — | — |
| 2022-09-19 | $46.27 | $56.07 | 30,200 | — | — |
| 2022-09-16 | $45.38 | $54.99 | 85,400 | — | — |
| 2022-09-15 | $45.61 | $55.27 | 38,200 | — | — |
| 2022-09-14 | $46.40 | $56.23 | 44,900 | — | — |
| 2022-09-13 | $47.01 | $56.97 | 32,300 | — | — |
| 2022-09-12 | $48.75 | $59.08 | 35,800 | — | — |
| 2022-09-09 | $48.11 | $58.30 | 26,300 | — | — |
| 2022-09-08 | $47.71 | $57.82 | 19,900 | — | — |
| 2022-09-07 | $47.97 | $58.13 | 37,000 | — | — |
| 2022-09-06 | $47.48 | $57.54 | 43,000 | — | — |
| 2022-09-02 | $47.95 | $58.11 | 27,000 | — | — |
| 2022-09-01 | $48.09 | $58.28 | 37,600 | — | — |
| 2022-08-31 | $49.68 | $60.20 | 110,800 | — | — |
| 2022-08-30 | $49.98 | $60.57 | 31,800 | — | — |
| 2022-08-29 | $50.39 | $61.06 | 19,100 | — | — |
| 2022-08-26 | $50.51 | $61.21 | 50,700 | — | — |
| 2022-08-25 | $52.03 | $63.05 | 39,000 | — | — |
| 2022-08-24 | $50.79 | $61.55 | 23,000 | — | — |
| 2022-08-23 | $51.02 | $61.83 | 24,900 | — | — |
| 2022-08-22 | $51.75 | $62.71 | 35,700 | — | — |
| 2022-08-19 | $52.38 | $63.48 | 25,600 | — | — |
| 2022-08-18 | $52.84 | $64.03 | 40,400 | — | — |
| 2022-08-17 | $51.11 | $61.94 | 25,200 | — | — |
| 2022-08-16 | $51.12 | $61.95 | 35,300 | — | — |
| 2022-08-15 | $50.15 | $60.77 | 62,400 | — | — |
| 2022-08-12 | $50.26 | $60.91 | 37,300 | — | — |
| 2022-08-11 | $49.05 | $59.44 | 21,500 | — | — |
| 2022-08-10 | $48.59 | $58.88 | 57,100 | — | — |
| 2022-08-09 | $48.30 | $58.53 | 49,800 | — | — |
| 2022-08-08 | $49.05 | $59.44 | 44,000 | — | — |
| 2022-08-05 | $48.08 | $58.26 | 59,200 | — | — |
| 2022-08-04 | $45.91 | $55.64 | 53,100 | — | — |
| 2022-08-03 | $46.90 | $56.83 | 56,000 | — | — |
| 2022-08-02 | $47.32 | $57.34 | 20,200 | — | — |
| 2022-08-01 | $48.16 | $58.36 | 44,400 | — | — |
| 2022-07-29 | $47.43 | $57.48 | 53,000 | — | — |
| 2022-07-28 | $47.79 | $57.91 | 35,300 | — | — |
| 2022-07-27 | $47.61 | $57.70 | 36,000 | — | — |
| 2022-07-26 | $46.81 | $56.73 | 30,000 | — | — |
| 2022-07-25 | $45.94 | $55.67 | 20,100 | — | — |
| 2022-07-22 | $45.76 | $55.45 | 27,400 | — | — |
| 2022-07-21 | $46.78 | $56.69 | 24,800 | — | — |
| 2022-07-20 | $46.72 | $56.62 | 46,600 | — | — |
| 2022-07-19 | $45.75 | $55.44 | 44,700 | — | — |
| 2022-07-18 | $44.32 | $53.71 | 36,200 | — | — |
| 2022-07-15 | $44.07 | $53.41 | 55,300 | — | — |
| 2022-07-14 | $43.25 | $52.41 | 69,100 | — | — |
| 2022-07-13 | $43.24 | $52.40 | 30,600 | — | — |
| 2022-07-12 | $43.49 | $52.70 | 43,300 | — | — |
| 2022-07-11 | $43.83 | $53.11 | 24,600 | — | — |
| 2022-07-08 | $43.82 | $53.10 | 36,100 | — | — |
| 2022-07-07 | $43.17 | $52.31 | 37,800 | — | — |
| 2022-07-06 | $42.96 | $52.06 | 38,500 | — | — |
| 2022-07-05 | $43.91 | $53.21 | 70,900 | — | — |
| 2022-07-01 | $44.08 | $53.42 | 42,400 | — | — |
| 2022-06-30 | $44.05 | $53.38 | 51,100 | — | — |
| 2022-06-29 | $43.73 | $52.99 | 34,600 | — | — |
| 2022-06-28 | $43.94 | $53.25 | 36,600 | — | — |
| 2022-06-27 | $44.84 | $54.34 | 31,900 | — | — |
| 2022-06-24 | $44.52 | $53.95 | 79,400 | — | — |
| 2022-06-23 | $43.62 | $52.86 | 33,000 | — | — |
| 2022-06-22 | $44.01 | $53.33 | 46,200 | — | — |
| 2022-06-21 | $44.34 | $53.73 | 56,100 | — | — |
| 2022-06-17 | $43.91 | $53.21 | 242,000 | — | — |
| 2022-06-16 | $43.76 | $53.03 | 81,100 | — | — |
| 2022-06-15 | $44.42 | $53.83 | 55,300 | — | — |
| 2022-06-14 | $43.95 | $53.26 | 58,100 | — | — |
| 2022-06-13 | $43.36 | $52.54 | 70,400 | — | — |
| 2022-06-10 | $44.22 | $53.59 | 40,200 | — | — |
| 2022-06-09 | $44.70 | $54.17 | 36,200 | — | — |
| 2022-06-08 | $44.84 | $54.34 | 46,700 | — | — |
| 2022-06-07 | $46.46 | $56.30 | 56,000 | — | — |
| 2022-06-06 | $45.80 | $55.50 | 61,000 | — | — |
| 2022-06-03 | $45.54 | $55.19 | 54,300 | — | — |
| 2022-06-02 | $45.50 | $55.14 | 40,200 | — | — |
| 2022-06-01 | $45.45 | $55.08 | 66,400 | — | — |
| 2022-05-31 | $44.71 | $54.18 | 78,300 | — | — |
| 2022-05-27 | $44.61 | $54.06 | 25,100 | — | — |
| 2022-05-26 | $43.97 | $53.28 | 45,300 | — | — |
| 2022-05-25 | $43.56 | $52.79 | 36,400 | — | — |
| 2022-05-24 | $43.51 | $52.73 | 58,500 | — | — |
| 2022-05-23 | $43.56 | $52.79 | 34,300 | — | — |
| 2022-05-20 | $44.26 | $53.64 | 42,900 | — | — |
| 2022-05-19 | $45.03 | $54.57 | 58,300 | — | — |
| 2022-05-18 | $45.74 | $55.43 | 66,000 | — | — |
| 2022-05-17 | $46.84 | $56.76 | 44,600 | — | — |
| 2022-05-16 | $46.54 | $56.40 | 89,100 | — | — |
| 2022-05-13 | $46.36 | $56.18 | 60,600 | — | — |
| 2022-05-12 | $45.59 | $55.25 | 51,600 | — | — |
| 2022-05-11 | $46.15 | $55.93 | 48,900 | — | — |
| 2022-05-10 | $46.83 | $56.75 | 53,000 | — | — |
| 2022-05-09 | $47.65 | $57.74 | 62,600 | — | — |
| 2022-05-06 | $48.13 | $58.33 | 61,900 | — | — |
| 2022-05-05 | $49.15 | $59.56 | 38,700 | — | — |
| 2022-05-04 | $49.90 | $60.47 | 52,700 | — | — |
| 2022-05-03 | $48.85 | $59.20 | 57,900 | — | — |
| 2022-05-02 | $49.80 | $60.35 | 57,400 | — | — |
| 2022-04-29 | $49.49 | $59.97 | 52,300 | — | — |
| 2022-04-28 | $50.04 | $60.64 | 45,300 | — | — |
| 2022-04-27 | $48.95 | $59.32 | 30,400 | — | — |
| 2022-04-26 | $48.92 | $59.28 | 56,700 | — | — |
| 2022-04-25 | $49.98 | $60.57 | 45,400 | — | — |
| 2022-04-22 | $50.06 | $60.66 | 50,900 | — | — |
| 2022-04-21 | $52.49 | $63.61 | 51,400 | — | — |
| 2022-04-20 | $52.50 | $63.62 | 63,300 | — | — |
| 2022-04-19 | $51.96 | $62.97 | 41,900 | — | — |
| 2022-04-18 | $52.00 | $63.02 | 28,000 | — | — |
| 2022-04-14 | $52.70 | $63.86 | 39,900 | — | — |
| 2022-04-13 | $52.84 | $64.03 | 43,400 | — | — |
| 2022-04-12 | $52.51 | $63.63 | 48,100 | — | — |
| 2022-04-11 | $52.93 | $64.14 | 53,700 | — | — |
| 2022-04-08 | $52.20 | $63.26 | 75,800 | — | — |
| 2022-04-07 | $53.36 | $64.66 | 60,900 | — | — |
| 2022-04-06 | $52.63 | $63.78 | 42,100 | — | — |
| 2022-04-05 | $52.33 | $63.42 | 35,400 | — | — |
| 2022-04-04 | $53.34 | $64.64 | 41,600 | — | — |
| 2022-04-01 | $54.31 | $65.81 | 58,000 | — | — |
| 2022-03-31 | $52.39 | $63.49 | 69,700 | — | — |
| 2022-03-30 | $53.64 | $65.00 | 39,400 | — | — |
| 2022-03-29 | $54.42 | $65.95 | 60,000 | — | — |
| 2022-03-28 | $52.71 | $63.88 | 29,400 | — | — |
| 2022-03-25 | $52.59 | $63.73 | 31,300 | — | — |
| 2022-03-24 | $51.57 | $62.49 | 18,500 | — | — |
| 2022-03-23 | $52.02 | $63.04 | 21,100 | — | — |
| 2022-03-22 | $53.03 | $64.26 | 20,900 | — | — |
| 2022-03-21 | $52.82 | $64.01 | 38,400 | — | — |
| 2022-03-18 | $52.75 | $63.92 | 80,400 | — | — |
| 2022-03-17 | $52.70 | $63.86 | 22,900 | — | — |
| 2022-03-16 | $51.88 | $62.87 | 36,900 | — | — |
| 2022-03-15 | $51.22 | $62.07 | 26,900 | — | — |
| 2022-03-14 | $50.56 | $61.27 | 29,100 | — | — |
| 2022-03-11 | $50.80 | $61.56 | 30,300 | — | — |
| 2022-03-10 | $51.20 | $62.05 | 26,400 | — | — |
| 2022-03-09 | $51.26 | $62.12 | 27,000 | — | — |
| 2022-03-08 | $50.07 | $60.68 | 27,600 | — | — |
| 2022-03-07 | $50.65 | $61.38 | 30,400 | — | — |
| 2022-03-04 | $51.01 | $61.82 | 45,800 | — | — |
| 2022-03-03 | $50.24 | $60.88 | 34,300 | — | — |
| 2022-03-02 | $50.14 | $60.76 | 26,900 | — | — |
| 2022-03-01 | $48.31 | $58.54 | 57,200 | — | — |
| 2022-02-28 | $48.79 | $59.13 | 65,200 | — | — |
| 2022-02-25 | $48.50 | $58.77 | 38,400 | — | — |
| 2022-02-24 | $47.98 | $58.14 | 61,000 | — | — |
| 2022-02-23 | $47.80 | $57.93 | 37,500 | — | — |
| 2022-02-22 | $48.63 | $58.93 | 51,400 | — | — |
| 2022-02-18 | $49.12 | $59.53 | 46,500 | — | — |
| 2022-02-17 | $49.09 | $59.49 | 39,900 | — | — |
| 2022-02-16 | $49.92 | $60.49 | 36,100 | — | — |
| 2022-02-15 | $49.98 | $60.57 | 51,200 | — | — |
| 2022-02-14 | $48.52 | $58.80 | 60,600 | — | — |
| 2022-02-11 | $48.00 | $58.17 | 47,600 | — | — |
| 2022-02-10 | $48.90 | $59.26 | 68,900 | — | — |
| 2022-02-09 | $50.36 | $61.03 | 68,800 | — | — |
| 2022-02-08 | $49.90 | $60.47 | 98,500 | — | — |
| 2022-02-07 | $43.06 | $52.18 | 26,600 | — | — |
| 2022-02-04 | $43.30 | $52.47 | 27,200 | — | — |
| 2022-02-03 | $43.21 | $52.36 | 41,800 | — | — |
| 2022-02-02 | $43.39 | $52.58 | 43,900 | — | — |
| 2022-02-01 | $43.16 | $52.30 | 37,200 | — | — |
| 2022-01-31 | $43.35 | $52.53 | 49,400 | — | — |
| 2022-01-28 | $43.70 | $52.96 | 41,100 | — | — |
| 2022-01-27 | $42.21 | $51.15 | 35,700 | — | — |
| 2022-01-26 | $42.40 | $51.38 | 34,800 | — | — |
| 2022-01-25 | $43.00 | $52.11 | 60,500 | — | — |
| 2022-01-24 | $43.74 | $53.01 | 83,300 | — | — |
| 2022-01-21 | $41.64 | $50.46 | 72,500 | — | — |
| 2022-01-20 | $40.78 | $49.42 | 50,000 | — | — |
| 2022-01-19 | $40.91 | $49.58 | 53,600 | — | — |
| 2022-01-18 | $40.53 | $49.12 | 30,500 | — | — |
| 2022-01-14 | $41.14 | $49.85 | 33,600 | — | — |
| 2022-01-13 | $40.99 | $49.67 | 18,700 | — | — |
| 2022-01-12 | $41.10 | $49.81 | 34,000 | — | — |
| 2022-01-11 | $41.73 | $50.57 | 30,300 | — | — |
| 2022-01-10 | $41.69 | $50.52 | 25,000 | — | — |
| 2022-01-07 | $41.50 | $50.29 | 31,200 | — | — |
| 2022-01-06 | $42.18 | $51.12 | 25,200 | — | — |
| 2022-01-05 | $42.60 | $51.62 | 36,500 | — | — |
| 2022-01-04 | $43.57 | $52.80 | 30,700 | — | — |
| 2022-01-03 | $43.50 | $52.71 | 29,700 | — | — |