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
- 1997-11-18 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 | $37.72 | $224.14 | 689,900 | — | — |
| 2022-12-29 | $37.73 | $224.20 | 618,100 | — | — |
| 2022-12-28 | $37.39 | $220.54 | 754,200 | — | — |
| 2022-12-27 | $38.27 | $225.73 | 679,600 | — | — |
| 2022-12-23 | $38.31 | $225.97 | 529,000 | — | — |
| 2022-12-22 | $37.50 | $221.19 | 1,321,200 | — | — |
| 2022-12-21 | $39.25 | $231.52 | 676,200 | — | — |
| 2022-12-20 | $38.95 | $229.75 | 538,600 | — | — |
| 2022-12-19 | $39.51 | $233.05 | 551,700 | — | — |
| 2022-12-16 | $40.22 | $237.24 | 1,060,400 | — | — |
| 2022-12-15 | $40.71 | $240.13 | 541,600 | — | — |
| 2022-12-14 | $41.13 | $242.60 | 661,500 | — | — |
| 2022-12-13 | $41.03 | $242.01 | 629,700 | — | — |
| 2022-12-12 | $40.68 | $239.95 | 719,600 | — | — |
| 2022-12-09 | $40.78 | $240.54 | 635,200 | — | — |
| 2022-12-08 | $40.78 | $240.54 | 361,800 | — | — |
| 2022-12-07 | $40.79 | $240.60 | 363,300 | — | — |
| 2022-12-06 | $40.65 | $239.77 | 321,400 | — | — |
| 2022-12-05 | $40.69 | $240.01 | 308,400 | — | — |
| 2022-12-02 | $41.55 | $245.08 | 284,200 | — | — |
| 2022-12-01 | $41.53 | $244.96 | 444,000 | — | — |
| 2022-11-30 | $41.61 | $245.44 | 463,400 | — | — |
| 2022-11-29 | $40.77 | $240.48 | 282,100 | — | — |
| 2022-11-28 | $40.29 | $236.03 | 443,600 | — | — |
| 2022-11-25 | $41.18 | $241.24 | 196,800 | — | — |
| 2022-11-23 | $40.59 | $237.79 | 244,500 | — | — |
| 2022-11-22 | $40.91 | $239.66 | 262,900 | — | — |
| 2022-11-21 | $40.12 | $235.03 | 208,900 | — | — |
| 2022-11-18 | $40.03 | $234.50 | 236,500 | — | — |
| 2022-11-17 | $39.71 | $232.63 | 485,600 | — | — |
| 2022-11-16 | $39.45 | $231.11 | 314,200 | — | — |
| 2022-11-15 | $39.94 | $233.98 | 570,700 | — | — |
| 2022-11-14 | $38.88 | $227.77 | 271,300 | — | — |
| 2022-11-11 | $39.55 | $231.69 | 657,600 | — | — |
| 2022-11-10 | $40.05 | $234.62 | 802,200 | — | — |
| 2022-11-09 | $38.19 | $223.73 | 502,100 | — | — |
| 2022-11-08 | $39.19 | $229.58 | 371,200 | — | — |
| 2022-11-07 | $39.09 | $229.00 | 316,300 | — | — |
| 2022-11-04 | $39.28 | $230.11 | 298,100 | — | — |
| 2022-11-03 | $38.28 | $224.25 | 372,400 | — | — |
| 2022-11-02 | $37.94 | $222.26 | 435,800 | — | — |
| 2022-11-01 | $39.07 | $228.88 | 420,200 | — | — |
| 2022-10-31 | $38.60 | $226.13 | 504,500 | — | — |
| 2022-10-28 | $38.83 | $227.47 | 553,100 | — | — |
| 2022-10-27 | $38.60 | $224.52 | 418,900 | — | — |
| 2022-10-26 | $38.44 | $223.59 | 436,200 | — | — |
| 2022-10-25 | $38.46 | $223.70 | 364,100 | — | — |
| 2022-10-24 | $37.21 | $216.43 | 340,800 | — | — |
| 2022-10-21 | $37.32 | $217.07 | 325,000 | — | — |
| 2022-10-20 | $36.66 | $213.23 | 378,700 | — | — |
| 2022-10-19 | $36.96 | $214.98 | 308,200 | — | — |
| 2022-10-18 | $38.04 | $221.26 | 406,100 | — | — |
| 2022-10-17 | $37.33 | $217.13 | 444,500 | — | — |
| 2022-10-14 | $36.69 | $213.41 | 494,400 | — | — |
| 2022-10-13 | $37.21 | $216.43 | 442,400 | — | — |
| 2022-10-12 | $36.66 | $213.23 | 645,700 | — | — |
| 2022-10-11 | $36.05 | $209.68 | 880,600 | — | — |
| 2022-10-10 | $35.83 | $208.40 | 468,900 | — | — |
| 2022-10-07 | $35.80 | $208.23 | 477,200 | — | — |
| 2022-10-06 | $36.58 | $212.77 | 503,200 | — | — |
| 2022-10-05 | $37.26 | $216.72 | 425,900 | — | — |
| 2022-10-04 | $38.02 | $221.14 | 582,000 | — | — |
| 2022-10-03 | $36.13 | $210.15 | 517,800 | — | — |
| 2022-09-30 | $35.86 | $208.58 | 767,900 | — | — |
| 2022-09-29 | $35.20 | $204.74 | 1,075,200 | — | — |
| 2022-09-28 | $37.43 | $216.11 | 1,492,000 | — | — |
| 2022-09-27 | $36.66 | $211.67 | 912,400 | — | — |
| 2022-09-26 | $36.05 | $208.14 | 983,800 | — | — |
| 2022-09-23 | $38.35 | $221.42 | 706,300 | — | — |
| 2022-09-22 | $39.08 | $225.64 | 880,400 | — | — |
| 2022-09-21 | $41.61 | $240.25 | 1,389,600 | — | — |
| 2022-09-20 | $41.82 | $241.46 | 1,139,300 | — | — |
| 2022-09-19 | $42.06 | $242.84 | 1,062,300 | — | — |
| 2022-09-16 | $41.52 | $239.73 | 927,000 | — | — |
| 2022-09-15 | $42.08 | $242.96 | 443,600 | — | — |
| 2022-09-14 | $42.36 | $244.58 | 607,400 | — | — |
| 2022-09-13 | $42.85 | $247.41 | 602,800 | — | — |
| 2022-09-12 | $44.92 | $259.36 | 476,100 | — | — |
| 2022-09-09 | $43.76 | $252.66 | 434,400 | — | — |
| 2022-09-08 | $42.94 | $247.92 | 541,000 | — | — |
| 2022-09-07 | $42.50 | $245.38 | 739,300 | — | — |
| 2022-09-06 | $42.09 | $243.02 | 681,000 | — | — |
| 2022-09-02 | $42.21 | $243.71 | 464,100 | — | — |
| 2022-09-01 | $42.74 | $246.77 | 745,600 | — | — |
| 2022-08-31 | $43.49 | $251.10 | 549,700 | — | — |
| 2022-08-30 | $44.04 | $254.28 | 416,600 | — | — |
| 2022-08-29 | $44.95 | $257.94 | 514,600 | — | — |
| 2022-08-26 | $45.54 | $261.33 | 890,600 | — | — |
| 2022-08-25 | $46.57 | $267.24 | 640,900 | — | — |
| 2022-08-24 | $46.26 | $265.46 | 1,257,900 | — | — |
| 2022-08-23 | $47.39 | $271.94 | 580,300 | — | — |
| 2022-08-22 | $47.90 | $274.87 | 730,100 | — | — |
| 2022-08-19 | $48.49 | $278.26 | 2,298,600 | — | — |
| 2022-08-18 | $51.73 | $296.85 | 481,500 | — | — |
| 2022-08-17 | $51.42 | $295.07 | 1,332,000 | — | — |
| 2022-08-16 | $55.41 | $317.97 | 367,700 | — | — |
| 2022-08-15 | $55.43 | $318.08 | 301,600 | — | — |
| 2022-08-12 | $55.36 | $317.68 | 240,900 | — | — |
| 2022-08-11 | $54.61 | $313.38 | 292,500 | — | — |
| 2022-08-10 | $54.22 | $311.14 | 300,400 | — | — |
| 2022-08-09 | $53.35 | $306.15 | 351,300 | — | — |
| 2022-08-08 | $52.91 | $303.62 | 345,600 | — | — |
| 2022-08-05 | $52.44 | $300.92 | 305,100 | — | — |
| 2022-08-04 | $51.99 | $298.34 | 391,200 | — | — |
| 2022-08-03 | $52.68 | $302.30 | 425,400 | — | — |
| 2022-08-02 | $53.24 | $305.51 | 565,500 | — | — |
| 2022-08-01 | $54.32 | $311.71 | 486,800 | — | — |
| 2022-07-29 | $53.81 | $308.78 | 342,100 | — | — |
| 2022-07-28 | $53.25 | $305.57 | 344,600 | — | — |
| 2022-07-27 | $52.80 | $301.41 | 288,800 | — | — |
| 2022-07-26 | $52.22 | $298.10 | 335,100 | — | — |
| 2022-07-25 | $52.31 | $298.61 | 354,700 | — | — |
| 2022-07-22 | $51.28 | $292.73 | 371,500 | — | — |
| 2022-07-21 | $51.55 | $294.28 | 319,200 | — | — |
| 2022-07-20 | $52.04 | $297.07 | 349,000 | — | — |
| 2022-07-19 | $52.09 | $297.36 | 496,300 | — | — |
| 2022-07-18 | $50.32 | $287.25 | 499,200 | — | — |
| 2022-07-15 | $49.21 | $280.92 | 324,600 | — | — |
| 2022-07-14 | $47.77 | $272.70 | 220,000 | — | — |
| 2022-07-13 | $47.95 | $273.72 | 260,200 | — | — |
| 2022-07-12 | $48.07 | $274.41 | 324,200 | — | — |
| 2022-07-11 | $48.15 | $274.87 | 206,300 | — | — |
| 2022-07-08 | $48.54 | $277.09 | 326,300 | — | — |
| 2022-07-07 | $48.79 | $278.52 | 477,700 | — | — |
| 2022-07-06 | $47.14 | $269.10 | 231,900 | — | — |
| 2022-07-05 | $47.30 | $270.01 | 321,200 | — | — |
| 2022-07-01 | $47.57 | $271.56 | 291,500 | — | — |
| 2022-06-30 | $46.93 | $267.90 | 521,200 | — | — |
| 2022-06-29 | $47.25 | $269.73 | 394,300 | — | — |
| 2022-06-28 | $47.85 | $271.58 | 633,500 | — | — |
| 2022-06-27 | $47.62 | $270.28 | 362,600 | — | — |
| 2022-06-24 | $47.60 | $270.16 | 561,600 | — | — |
| 2022-06-23 | $45.99 | $261.03 | 381,400 | — | — |
| 2022-06-22 | $45.43 | $257.85 | 409,400 | — | — |
| 2022-06-21 | $45.33 | $257.28 | 355,500 | — | — |
| 2022-06-17 | $45.05 | $255.69 | 804,000 | — | — |
| 2022-06-16 | $43.99 | $249.68 | 576,900 | — | — |
| 2022-06-15 | $45.65 | $259.10 | 807,800 | — | — |
| 2022-06-14 | $43.56 | $247.23 | 1,178,300 | — | — |
| 2022-06-13 | $44.90 | $254.84 | 617,900 | — | — |
| 2022-06-10 | $48.08 | $272.89 | 571,600 | — | — |
| 2022-06-09 | $49.22 | $279.36 | 573,400 | — | — |
| 2022-06-08 | $50.20 | $284.92 | 438,600 | — | — |
| 2022-06-07 | $51.25 | $290.88 | 330,800 | — | — |
| 2022-06-06 | $50.23 | $285.09 | 318,500 | — | — |
| 2022-06-03 | $50.11 | $284.41 | 340,500 | — | — |
| 2022-06-02 | $51.39 | $291.68 | 421,700 | — | — |
| 2022-06-01 | $51.19 | $290.54 | 491,100 | — | — |
| 2022-05-31 | $51.24 | $290.82 | 587,100 | — | — |
| 2022-05-27 | $50.77 | $288.16 | 322,300 | — | — |
| 2022-05-26 | $50.09 | $282.74 | 465,400 | — | — |
| 2022-05-25 | $49.46 | $279.18 | 291,400 | — | — |
| 2022-05-24 | $48.83 | $275.62 | 561,100 | — | — |
| 2022-05-23 | $49.76 | $280.87 | 380,600 | — | — |
| 2022-05-20 | $50.50 | $285.05 | 546,700 | — | — |
| 2022-05-19 | $50.82 | $286.86 | 424,100 | — | — |
| 2022-05-18 | $50.94 | $287.53 | 603,200 | — | — |
| 2022-05-17 | $51.32 | $289.68 | 379,700 | — | — |
| 2022-05-16 | $50.02 | $282.34 | 426,000 | — | — |
| 2022-05-13 | $50.19 | $283.30 | 438,700 | — | — |
| 2022-05-12 | $48.40 | $273.20 | 1,756,900 | — | — |
| 2022-05-11 | $49.89 | $281.61 | 723,700 | — | — |
| 2022-05-10 | $50.48 | $284.94 | 674,100 | — | — |
| 2022-05-09 | $50.40 | $284.49 | 695,400 | — | — |
| 2022-05-06 | $52.57 | $296.74 | 513,500 | — | — |
| 2022-05-05 | $52.84 | $298.26 | 736,300 | — | — |
| 2022-05-04 | $53.20 | $300.29 | 377,800 | — | — |
| 2022-05-03 | $52.10 | $294.08 | 448,200 | — | — |
| 2022-05-02 | $51.17 | $288.83 | 588,200 | — | — |
| 2022-04-29 | $52.52 | $296.45 | 735,700 | — | — |
| 2022-04-28 | $55.03 | $310.62 | 293,500 | — | — |
| 2022-04-27 | $54.15 | $304.10 | 410,500 | — | — |
| 2022-04-26 | $54.06 | $303.60 | 357,100 | — | — |
| 2022-04-25 | $55.43 | $311.29 | 515,400 | — | — |
| 2022-04-22 | $55.89 | $313.87 | 759,600 | — | — |
| 2022-04-21 | $55.43 | $311.29 | 554,400 | — | — |
| 2022-04-20 | $55.35 | $310.84 | 458,800 | — | — |
| 2022-04-19 | $55.02 | $308.99 | 486,100 | — | — |
| 2022-04-18 | $53.77 | $301.97 | 484,100 | — | — |
| 2022-04-14 | $53.44 | $300.11 | 421,000 | — | — |
| 2022-04-13 | $52.89 | $297.03 | 330,500 | — | — |
| 2022-04-12 | $51.26 | $287.87 | 467,600 | — | — |
| 2022-04-11 | $51.68 | $290.23 | 370,400 | — | — |
| 2022-04-08 | $52.16 | $292.93 | 330,900 | — | — |
| 2022-04-07 | $52.41 | $294.33 | 472,200 | — | — |
| 2022-04-06 | $53.79 | $302.08 | 566,200 | — | — |
| 2022-04-05 | $53.40 | $299.89 | 473,800 | — | — |
| 2022-04-04 | $54.33 | $305.11 | 565,400 | — | — |
| 2022-04-01 | $55.36 | $310.90 | 378,100 | — | — |
| 2022-03-31 | $54.71 | $307.25 | 495,300 | — | — |
| 2022-03-30 | $54.84 | $307.98 | 387,600 | — | — |
| 2022-03-29 | $56.00 | $312.95 | 804,300 | — | — |
| 2022-03-28 | $53.86 | $300.99 | 469,000 | — | — |
| 2022-03-25 | $53.51 | $299.03 | 478,300 | — | — |
| 2022-03-24 | $52.79 | $295.01 | 376,900 | — | — |
| 2022-03-23 | $52.23 | $291.88 | 337,800 | — | — |
| 2022-03-22 | $52.50 | $293.39 | 582,300 | — | — |
| 2022-03-21 | $51.66 | $288.69 | 345,400 | — | — |
| 2022-03-18 | $51.54 | $288.02 | 826,100 | — | — |
| 2022-03-17 | $51.66 | $288.69 | 440,500 | — | — |
| 2022-03-16 | $51.73 | $289.08 | 681,400 | — | — |
| 2022-03-15 | $51.68 | $288.80 | 528,700 | — | — |
| 2022-03-14 | $51.71 | $288.97 | 501,900 | — | — |
| 2022-03-11 | $52.60 | $293.95 | 522,600 | — | — |
| 2022-03-10 | $52.42 | $292.94 | 591,000 | — | — |
| 2022-03-09 | $52.54 | $293.61 | 889,900 | — | — |
| 2022-03-08 | $51.05 | $285.28 | 748,900 | — | — |
| 2022-03-07 | $50.57 | $282.60 | 566,400 | — | — |
| 2022-03-04 | $51.77 | $289.31 | 473,700 | — | — |
| 2022-03-03 | $51.35 | $286.96 | 628,400 | — | — |
| 2022-03-02 | $50.79 | $283.83 | 558,000 | — | — |
| 2022-03-01 | $49.26 | $275.28 | 645,500 | — | — |
| 2022-02-28 | $49.80 | $278.30 | 790,600 | — | — |
| 2022-02-25 | $50.12 | $280.09 | 560,800 | — | — |
| 2022-02-24 | $49.17 | $273.38 | 1,022,900 | — | — |
| 2022-02-23 | $48.91 | $271.94 | 2,402,100 | — | — |
| 2022-02-22 | $45.70 | $254.09 | 873,500 | — | — |
| 2022-02-18 | $46.96 | $261.09 | 764,900 | — | — |
| 2022-02-17 | $46.61 | $259.15 | 622,100 | — | — |
| 2022-02-16 | $47.09 | $261.82 | 1,121,300 | — | — |
| 2022-02-15 | $46.11 | $256.37 | 930,100 | — | — |
| 2022-02-14 | $44.56 | $247.75 | 1,743,500 | — | — |
| 2022-02-11 | $44.29 | $246.25 | 566,900 | — | — |
| 2022-02-10 | $44.27 | $246.14 | 397,200 | — | — |
| 2022-02-09 | $45.26 | $251.64 | 519,700 | — | — |
| 2022-02-08 | $44.28 | $246.19 | 425,900 | — | — |
| 2022-02-07 | $43.93 | $244.25 | 471,100 | — | — |
| 2022-02-04 | $44.30 | $246.30 | 559,600 | — | — |
| 2022-02-03 | $43.79 | $243.47 | 430,600 | — | — |
| 2022-02-02 | $44.48 | $247.31 | 808,200 | — | — |
| 2022-02-01 | $45.31 | $251.92 | 1,066,800 | — | — |
| 2022-01-31 | $43.97 | $244.47 | 1,294,500 | — | — |
| 2022-01-28 | $43.08 | $239.52 | 582,800 | — | — |
| 2022-01-27 | $42.56 | $235.24 | 462,700 | — | — |
| 2022-01-26 | $43.78 | $241.98 | 623,200 | — | — |
| 2022-01-25 | $44.33 | $245.02 | 644,900 | — | — |
| 2022-01-24 | $44.12 | $243.86 | 894,300 | — | — |
| 2022-01-21 | $44.25 | $244.58 | 751,900 | — | — |
| 2022-01-20 | $44.89 | $248.12 | 715,100 | — | — |
| 2022-01-19 | $46.59 | $257.51 | 627,500 | — | — |
| 2022-01-18 | $47.12 | $260.44 | 689,400 | — | — |
| 2022-01-14 | $47.60 | $263.10 | 453,000 | — | — |
| 2022-01-13 | $47.64 | $263.32 | 409,900 | — | — |
| 2022-01-12 | $47.53 | $262.71 | 260,200 | — | — |
| 2022-01-11 | $47.81 | $264.26 | 558,300 | — | — |
| 2022-01-10 | $47.87 | $264.59 | 431,300 | — | — |
| 2022-01-07 | $48.72 | $269.29 | 455,100 | — | — |
| 2022-01-06 | $48.22 | $266.52 | 313,200 | — | — |
| 2022-01-05 | $47.57 | $262.93 | 421,700 | — | — |
| 2022-01-04 | $48.81 | $269.79 | 446,900 | — | — |
| 2022-01-03 | $48.41 | $267.57 | 353,400 | — | — |