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
- 1997-10-17 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 | $58.67 | $270.25 | 42,400 | — | — |
| 2022-12-29 | $58.91 | $271.35 | 75,300 | — | — |
| 2022-12-28 | $58.50 | $266.10 | 37,100 | — | — |
| 2022-12-27 | $59.70 | $271.56 | 38,700 | — | — |
| 2022-12-23 | $60.21 | $273.88 | 35,800 | — | — |
| 2022-12-22 | $59.89 | $272.43 | 75,400 | — | — |
| 2022-12-21 | $60.30 | $274.29 | 45,100 | — | — |
| 2022-12-20 | $59.78 | $271.93 | 51,800 | — | — |
| 2022-12-19 | $60.16 | $273.65 | 129,000 | — | — |
| 2022-12-16 | $61.75 | $280.89 | 569,500 | — | — |
| 2022-12-15 | $63.55 | $289.07 | 85,700 | — | — |
| 2022-12-14 | $64.90 | $295.22 | 93,000 | — | — |
| 2022-12-13 | $66.15 | $300.90 | 136,100 | — | — |
| 2022-12-12 | $65.51 | $297.99 | 78,700 | — | — |
| 2022-12-09 | $65.52 | $298.04 | 64,400 | — | — |
| 2022-12-08 | $65.26 | $296.85 | 145,800 | — | — |
| 2022-12-07 | $63.33 | $288.07 | 70,800 | — | — |
| 2022-12-06 | $62.80 | $285.66 | 51,700 | — | — |
| 2022-12-05 | $63.52 | $288.94 | 48,200 | — | — |
| 2022-12-02 | $64.79 | $294.72 | 54,300 | — | — |
| 2022-12-01 | $65.33 | $297.17 | 74,700 | — | — |
| 2022-11-30 | $64.50 | $293.40 | 68,900 | — | — |
| 2022-11-29 | $63.60 | $289.30 | 73,800 | — | — |
| 2022-11-28 | $63.48 | $288.76 | 95,900 | — | — |
| 2022-11-25 | $65.70 | $298.85 | 51,300 | — | — |
| 2022-11-23 | $64.40 | $292.94 | 141,800 | — | — |
| 2022-11-22 | $66.32 | $301.67 | 135,500 | — | — |
| 2022-11-21 | $66.07 | $300.54 | 68,600 | — | — |
| 2022-11-18 | $66.80 | $303.86 | 83,300 | — | — |
| 2022-11-17 | $64.98 | $295.58 | 60,800 | — | — |
| 2022-11-16 | $65.42 | $297.58 | 87,600 | — | — |
| 2022-11-15 | $65.80 | $299.31 | 75,300 | — | — |
| 2022-11-14 | $64.74 | $294.49 | 68,300 | — | — |
| 2022-11-11 | $66.73 | $303.54 | 130,200 | — | — |
| 2022-11-10 | $65.40 | $297.49 | 79,700 | — | — |
| 2022-11-09 | $61.08 | $277.84 | 66,500 | — | — |
| 2022-11-08 | $61.14 | $278.11 | 64,400 | — | — |
| 2022-11-07 | $61.83 | $281.25 | 77,100 | — | — |
| 2022-11-04 | $62.67 | $285.07 | 85,600 | — | — |
| 2022-11-03 | $63.14 | $287.21 | 115,900 | — | — |
| 2022-11-02 | $65.00 | $295.67 | 227,500 | — | — |
| 2022-11-01 | $67.06 | $305.04 | 225,500 | — | — |
| 2022-10-31 | $69.30 | $315.23 | 122,600 | — | — |
| 2022-10-28 | $69.28 | $315.14 | 228,000 | — | — |
| 2022-10-27 | $69.20 | $314.78 | 114,500 | — | — |
| 2022-10-26 | $68.45 | $311.36 | 99,900 | — | — |
| 2022-10-25 | $70.20 | $319.32 | 132,100 | — | — |
| 2022-10-24 | $67.56 | $307.32 | 145,300 | — | — |
| 2022-10-21 | $66.70 | $303.40 | 174,200 | — | — |
| 2022-10-20 | $65.30 | $297.03 | 144,000 | — | — |
| 2022-10-19 | $65.70 | $298.85 | 136,400 | — | — |
| 2022-10-18 | $66.90 | $304.31 | 162,600 | — | — |
| 2022-10-17 | $66.25 | $301.36 | 184,200 | — | — |
| 2022-10-14 | $64.52 | $293.49 | 78,800 | — | — |
| 2022-10-13 | $66.49 | $302.45 | 90,100 | — | — |
| 2022-10-12 | $65.13 | $296.26 | 66,400 | — | — |
| 2022-10-11 | $66.12 | $300.76 | 124,500 | — | — |
| 2022-10-10 | $65.06 | $295.94 | 61,800 | — | — |
| 2022-10-07 | $64.51 | $293.44 | 72,400 | — | — |
| 2022-10-06 | $65.75 | $299.08 | 59,300 | — | — |
| 2022-10-05 | $67.53 | $307.18 | 73,900 | — | — |
| 2022-10-04 | $69.53 | $316.28 | 74,300 | — | — |
| 2022-10-03 | $68.72 | $312.59 | 96,200 | — | — |
| 2022-09-30 | $67.32 | $306.22 | 144,100 | — | — |
| 2022-09-29 | $66.67 | $303.27 | 140,500 | — | — |
| 2022-09-28 | $68.88 | $310.00 | 91,700 | — | — |
| 2022-09-27 | $65.85 | $296.36 | 84,300 | — | — |
| 2022-09-26 | $66.85 | $300.86 | 94,800 | — | — |
| 2022-09-23 | $69.18 | $311.35 | 64,000 | — | — |
| 2022-09-22 | $70.08 | $315.40 | 57,700 | — | — |
| 2022-09-21 | $71.04 | $319.72 | 49,500 | — | — |
| 2022-09-20 | $72.45 | $326.07 | 48,700 | — | — |
| 2022-09-19 | $74.39 | $334.80 | 50,600 | — | — |
| 2022-09-16 | $74.75 | $336.42 | 159,000 | — | — |
| 2022-09-15 | $74.31 | $334.44 | 56,700 | — | — |
| 2022-09-14 | $74.90 | $337.09 | 58,000 | — | — |
| 2022-09-13 | $76.07 | $342.36 | 86,400 | — | — |
| 2022-09-12 | $78.69 | $354.15 | 51,000 | — | — |
| 2022-09-09 | $78.17 | $351.81 | 52,700 | — | — |
| 2022-09-08 | $77.78 | $350.05 | 80,600 | — | — |
| 2022-09-07 | $76.82 | $345.73 | 85,700 | — | — |
| 2022-09-06 | $76.23 | $343.08 | 52,600 | — | — |
| 2022-09-02 | $75.63 | $340.38 | 72,100 | — | — |
| 2022-09-01 | $76.19 | $342.90 | 72,600 | — | — |
| 2022-08-31 | $75.38 | $339.25 | 146,600 | — | — |
| 2022-08-30 | $74.74 | $336.37 | 103,400 | — | — |
| 2022-08-29 | $74.78 | $336.55 | 86,400 | — | — |
| 2022-08-26 | $76.25 | $343.17 | 115,800 | — | — |
| 2022-08-25 | $78.80 | $354.64 | 132,800 | — | — |
| 2022-08-24 | $79.02 | $355.63 | 80,800 | — | — |
| 2022-08-23 | $79.31 | $356.94 | 86,400 | — | — |
| 2022-08-22 | $82.29 | $370.35 | 53,600 | — | — |
| 2022-08-19 | $85.04 | $382.73 | 75,500 | — | — |
| 2022-08-18 | $87.46 | $393.62 | 92,500 | — | — |
| 2022-08-17 | $88.91 | $400.15 | 37,400 | — | — |
| 2022-08-16 | $88.91 | $400.15 | 52,100 | — | — |
| 2022-08-15 | $89.71 | $403.75 | 50,200 | — | — |
| 2022-08-12 | $89.07 | $400.87 | 48,800 | — | — |
| 2022-08-11 | $87.53 | $393.93 | 47,800 | — | — |
| 2022-08-10 | $87.00 | $391.55 | 82,100 | — | — |
| 2022-08-09 | $85.00 | $382.55 | 78,700 | — | — |
| 2022-08-08 | $84.13 | $378.63 | 63,800 | — | — |
| 2022-08-05 | $84.05 | $378.27 | 64,800 | — | — |
| 2022-08-04 | $84.78 | $381.56 | 81,100 | — | — |
| 2022-08-03 | $85.65 | $385.47 | 73,900 | — | — |
| 2022-08-02 | $85.68 | $385.61 | 60,200 | — | — |
| 2022-08-01 | $85.33 | $384.03 | 69,500 | — | — |
| 2022-07-29 | $85.89 | $386.55 | 49,200 | — | — |
| 2022-07-28 | $85.44 | $384.53 | 44,700 | — | — |
| 2022-07-27 | $82.45 | $371.07 | 56,400 | — | — |
| 2022-07-26 | $82.13 | $369.63 | 40,400 | — | — |
| 2022-07-25 | $82.56 | $371.57 | 85,900 | — | — |
| 2022-07-22 | $82.00 | $369.05 | 63,500 | — | — |
| 2022-07-21 | $81.70 | $367.70 | 64,900 | — | — |
| 2022-07-20 | $81.50 | $366.80 | 72,800 | — | — |
| 2022-07-19 | $81.16 | $365.27 | 95,100 | — | — |
| 2022-07-18 | $79.91 | $359.64 | 39,300 | — | — |
| 2022-07-15 | $81.07 | $364.86 | 79,000 | — | — |
| 2022-07-14 | $78.64 | $353.92 | 37,900 | — | — |
| 2022-07-13 | $79.29 | $356.85 | 39,400 | — | — |
| 2022-07-12 | $79.54 | $357.97 | 46,400 | — | — |
| 2022-07-11 | $80.28 | $361.31 | 74,800 | — | — |
| 2022-07-08 | $79.33 | $357.03 | 58,100 | — | — |
| 2022-07-07 | $80.81 | $363.69 | 46,400 | — | — |
| 2022-07-06 | $81.99 | $369.00 | 60,100 | — | — |
| 2022-07-05 | $82.07 | $369.36 | 88,300 | — | — |
| 2022-07-01 | $82.48 | $371.21 | 68,100 | — | — |
| 2022-06-30 | $81.55 | $367.02 | 65,900 | — | — |
| 2022-06-29 | $80.28 | $361.31 | 48,300 | — | — |
| 2022-06-28 | $80.58 | $359.37 | 58,400 | — | — |
| 2022-06-27 | $80.60 | $359.46 | 60,500 | — | — |
| 2022-06-24 | $80.34 | $358.30 | 260,300 | — | — |
| 2022-06-23 | $81.83 | $364.94 | 73,900 | — | — |
| 2022-06-22 | $78.99 | $352.28 | 96,600 | — | — |
| 2022-06-21 | $77.75 | $346.75 | 86,000 | — | — |
| 2022-06-17 | $78.33 | $349.34 | 179,300 | — | — |
| 2022-06-16 | $77.46 | $345.46 | 83,800 | — | — |
| 2022-06-15 | $77.85 | $347.19 | 68,800 | — | — |
| 2022-06-14 | $77.14 | $344.03 | 70,000 | — | — |
| 2022-06-13 | $76.65 | $341.84 | 52,500 | — | — |
| 2022-06-10 | $81.55 | $363.70 | 46,400 | — | — |
| 2022-06-09 | $81.22 | $362.22 | 49,800 | — | — |
| 2022-06-08 | $82.79 | $369.23 | 48,400 | — | — |
| 2022-06-07 | $84.19 | $375.47 | 46,800 | — | — |
| 2022-06-06 | $83.43 | $372.08 | 55,700 | — | — |
| 2022-06-03 | $85.22 | $380.06 | 61,700 | — | — |
| 2022-06-02 | $85.30 | $380.42 | 60,600 | — | — |
| 2022-06-01 | $83.98 | $374.53 | 216,100 | — | — |
| 2022-05-31 | $82.98 | $370.07 | 142,100 | — | — |
| 2022-05-27 | $84.33 | $376.09 | 92,300 | — | — |
| 2022-05-26 | $83.50 | $372.39 | 53,600 | — | — |
| 2022-05-25 | $83.50 | $372.39 | 152,100 | — | — |
| 2022-05-24 | $84.72 | $377.83 | 40,900 | — | — |
| 2022-05-23 | $83.70 | $373.28 | 52,500 | — | — |
| 2022-05-20 | $83.33 | $371.63 | 66,100 | — | — |
| 2022-05-19 | $83.06 | $370.43 | 64,500 | — | — |
| 2022-05-18 | $85.34 | $380.60 | 98,600 | — | — |
| 2022-05-17 | $87.17 | $388.76 | 76,000 | — | — |
| 2022-05-16 | $85.66 | $382.03 | 70,300 | — | — |
| 2022-05-13 | $85.39 | $380.82 | 74,900 | — | — |
| 2022-05-12 | $83.47 | $372.26 | 83,900 | — | — |
| 2022-05-11 | $82.24 | $366.77 | 65,900 | — | — |
| 2022-05-10 | $80.55 | $359.24 | 80,500 | — | — |
| 2022-05-09 | $80.73 | $360.04 | 60,500 | — | — |
| 2022-05-06 | $82.97 | $370.03 | 72,600 | — | — |
| 2022-05-05 | $82.74 | $369.00 | 99,600 | — | — |
| 2022-05-04 | $83.56 | $372.66 | 101,400 | — | — |
| 2022-05-03 | $86.34 | $385.06 | 69,600 | — | — |
| 2022-05-02 | $88.73 | $395.72 | 96,200 | — | — |
| 2022-04-29 | $92.26 | $411.46 | 86,300 | — | — |
| 2022-04-28 | $98.05 | $437.28 | 55,100 | — | — |
| 2022-04-27 | $95.86 | $427.52 | 64,400 | — | — |
| 2022-04-26 | $97.94 | $436.79 | 63,900 | — | — |
| 2022-04-25 | $99.12 | $442.05 | 58,900 | — | — |
| 2022-04-22 | $99.68 | $444.55 | 48,600 | — | — |
| 2022-04-21 | $103.17 | $460.12 | 80,200 | — | — |
| 2022-04-20 | $101.99 | $454.85 | 83,600 | — | — |
| 2022-04-19 | $99.75 | $444.86 | 79,600 | — | — |
| 2022-04-18 | $96.16 | $428.85 | 88,100 | — | — |
| 2022-04-14 | $95.30 | $425.02 | 123,900 | — | — |
| 2022-04-13 | $97.21 | $433.54 | 108,800 | — | — |
| 2022-04-12 | $96.72 | $431.35 | 155,400 | — | — |
| 2022-04-11 | $97.35 | $434.16 | 53,100 | — | — |
| 2022-04-08 | $98.62 | $439.82 | 40,500 | — | — |
| 2022-04-07 | $99.74 | $444.82 | 92,600 | — | — |
| 2022-04-06 | $101.68 | $453.47 | 62,200 | — | — |
| 2022-04-05 | $99.41 | $443.35 | 99,800 | — | — |
| 2022-04-04 | $99.37 | $443.17 | 84,400 | — | — |
| 2022-04-01 | $101.50 | $452.67 | 153,900 | — | — |
| 2022-03-31 | $98.12 | $437.60 | 52,700 | — | — |
| 2022-03-30 | $98.54 | $439.47 | 55,100 | — | — |
| 2022-03-29 | $101.36 | $448.79 | 87,600 | — | — |
| 2022-03-28 | $99.01 | $438.38 | 24,600 | — | — |
| 2022-03-25 | $98.72 | $437.10 | 47,400 | — | — |
| 2022-03-24 | $95.83 | $424.30 | 28,600 | — | — |
| 2022-03-23 | $94.92 | $420.27 | 59,300 | — | — |
| 2022-03-22 | $96.96 | $429.31 | 38,500 | — | — |
| 2022-03-21 | $98.18 | $434.71 | 52,300 | — | — |
| 2022-03-18 | $96.75 | $428.38 | 252,400 | — | — |
| 2022-03-17 | $98.75 | $437.23 | 81,700 | — | — |
| 2022-03-16 | $97.62 | $432.23 | 63,000 | — | — |
| 2022-03-15 | $97.29 | $430.77 | 75,200 | — | — |
| 2022-03-14 | $97.81 | $433.07 | 67,300 | — | — |
| 2022-03-11 | $99.72 | $441.53 | 47,600 | — | — |
| 2022-03-10 | $101.25 | $448.30 | 107,300 | — | — |
| 2022-03-09 | $102.76 | $454.99 | 136,900 | — | — |
| 2022-03-08 | $103.77 | $459.46 | 81,000 | — | — |
| 2022-03-07 | $106.32 | $470.75 | 142,700 | — | — |
| 2022-03-04 | $104.05 | $460.70 | 108,100 | — | — |
| 2022-03-03 | $99.44 | $440.29 | 81,100 | — | — |
| 2022-03-02 | $96.62 | $427.80 | 51,600 | — | — |
| 2022-03-01 | $93.93 | $415.89 | 97,600 | — | — |
| 2022-02-28 | $93.99 | $416.16 | 117,000 | — | — |
| 2022-02-25 | $97.10 | $429.93 | 50,600 | — | — |
| 2022-02-24 | $94.76 | $419.57 | 95,100 | — | — |
| 2022-02-23 | $93.20 | $412.66 | 126,600 | — | — |
| 2022-02-22 | $91.95 | $407.12 | 76,700 | — | — |
| 2022-02-18 | $92.58 | $409.91 | 70,100 | — | — |
| 2022-02-17 | $93.50 | $413.99 | 60,200 | — | — |
| 2022-02-16 | $94.66 | $419.12 | 67,500 | — | — |
| 2022-02-15 | $93.43 | $413.68 | 51,200 | — | — |
| 2022-02-14 | $92.05 | $407.57 | 81,600 | — | — |
| 2022-02-11 | $91.97 | $407.21 | 61,400 | — | — |
| 2022-02-10 | $91.15 | $403.58 | 59,400 | — | — |
| 2022-02-09 | $92.54 | $409.74 | 50,700 | — | — |
| 2022-02-08 | $90.85 | $402.25 | 34,200 | — | — |
| 2022-02-07 | $91.48 | $405.04 | 45,800 | — | — |
| 2022-02-04 | $92.60 | $410.00 | 37,600 | — | — |
| 2022-02-03 | $92.81 | $410.93 | 37,400 | — | — |
| 2022-02-02 | $93.80 | $415.32 | 92,900 | — | — |
| 2022-02-01 | $93.29 | $413.06 | 107,600 | — | — |
| 2022-01-31 | $95.38 | $422.31 | 119,700 | — | — |
| 2022-01-28 | $92.39 | $409.07 | 63,200 | — | — |
| 2022-01-27 | $89.01 | $394.11 | 62,900 | — | — |
| 2022-01-26 | $91.04 | $403.10 | 55,100 | — | — |
| 2022-01-25 | $93.45 | $413.77 | 95,500 | — | — |
| 2022-01-24 | $94.78 | $419.66 | 71,900 | — | — |
| 2022-01-21 | $93.58 | $414.34 | 122,300 | — | — |
| 2022-01-20 | $94.55 | $418.64 | 53,000 | — | — |
| 2022-01-19 | $96.14 | $425.68 | 63,400 | — | — |
| 2022-01-18 | $99.26 | $439.49 | 47,400 | — | — |
| 2022-01-14 | $100.84 | $446.49 | 41,600 | — | — |
| 2022-01-13 | $102.07 | $451.93 | 50,600 | — | — |
| 2022-01-12 | $101.92 | $451.27 | 61,600 | — | — |
| 2022-01-11 | $101.82 | $450.83 | 60,400 | — | — |
| 2022-01-10 | $101.90 | $451.18 | 98,100 | — | — |
| 2022-01-07 | $103.26 | $457.20 | 37,600 | — | — |
| 2022-01-06 | $104.97 | $464.77 | 47,400 | — | — |
| 2022-01-05 | $105.41 | $466.72 | 57,200 | — | — |
| 2022-01-04 | $107.70 | $476.86 | 51,900 | — | — |
| 2022-01-03 | $108.27 | $479.38 | 76,500 | — | — |