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
- 1998-05-14 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 | $36.31 | $95.22 | 421,700 | — | — |
| 2022-12-29 | $36.55 | $95.85 | 428,400 | — | — |
| 2022-12-28 | $35.44 | $92.94 | 387,800 | — | — |
| 2022-12-27 | $35.94 | $94.25 | 263,900 | — | — |
| 2022-12-23 | $35.73 | $93.70 | 297,800 | — | — |
| 2022-12-22 | $35.44 | $92.94 | 589,900 | — | — |
| 2022-12-21 | $36.46 | $95.62 | 568,700 | — | — |
| 2022-12-20 | $35.42 | $92.89 | 457,000 | — | — |
| 2022-12-19 | $35.76 | $93.78 | 488,600 | — | — |
| 2022-12-16 | $35.58 | $93.31 | 1,068,200 | — | — |
| 2022-12-15 | $35.70 | $93.62 | 679,900 | — | — |
| 2022-12-14 | $36.10 | $94.67 | 613,300 | — | — |
| 2022-12-13 | $36.24 | $95.04 | 907,700 | — | — |
| 2022-12-12 | $36.28 | $95.15 | 637,200 | — | — |
| 2022-12-09 | $36.25 | $95.07 | 586,400 | — | — |
| 2022-12-08 | $36.87 | $96.69 | 494,100 | — | — |
| 2022-12-07 | $37.26 | $97.72 | 499,000 | — | — |
| 2022-12-06 | $37.50 | $98.34 | 763,400 | — | — |
| 2022-12-05 | $38.17 | $100.10 | 551,200 | — | — |
| 2022-12-02 | $38.31 | $100.47 | 375,900 | — | — |
| 2022-12-01 | $38.03 | $99.73 | 335,900 | — | — |
| 2022-11-30 | $37.96 | $99.55 | 525,300 | — | — |
| 2022-11-29 | $37.64 | $98.71 | 451,000 | — | — |
| 2022-11-28 | $37.40 | $98.08 | 332,700 | — | — |
| 2022-11-25 | $37.70 | $98.87 | 98,500 | — | — |
| 2022-11-23 | $37.46 | $98.24 | 207,400 | — | — |
| 2022-11-22 | $37.70 | $98.87 | 346,200 | — | — |
| 2022-11-21 | $37.25 | $97.69 | 520,300 | — | — |
| 2022-11-18 | $37.72 | $98.92 | 633,400 | — | — |
| 2022-11-17 | $36.91 | $96.80 | 840,900 | — | — |
| 2022-11-16 | $36.33 | $95.28 | 636,300 | — | — |
| 2022-11-15 | $35.98 | $94.36 | 526,300 | — | — |
| 2022-11-14 | $34.88 | $91.47 | 976,200 | — | — |
| 2022-11-11 | $35.44 | $92.94 | 720,300 | — | — |
| 2022-11-10 | $35.62 | $93.41 | 1,266,100 | — | — |
| 2022-11-09 | $35.38 | $92.79 | 562,900 | — | — |
| 2022-11-08 | $36.08 | $94.62 | 665,400 | — | — |
| 2022-11-07 | $35.46 | $93.00 | 637,700 | — | — |
| 2022-11-04 | $35.40 | $92.13 | 609,900 | — | — |
| 2022-11-03 | $34.83 | $90.65 | 549,000 | — | — |
| 2022-11-02 | $34.60 | $90.05 | 651,300 | — | — |
| 2022-11-01 | $35.19 | $91.58 | 680,900 | — | — |
| 2022-10-31 | $34.75 | $90.44 | 864,500 | — | — |
| 2022-10-28 | $35.34 | $91.97 | 1,569,200 | — | — |
| 2022-10-27 | $32.68 | $85.05 | 736,400 | — | — |
| 2022-10-26 | $32.03 | $83.36 | 516,300 | — | — |
| 2022-10-25 | $31.95 | $83.15 | 617,100 | — | — |
| 2022-10-24 | $31.84 | $82.86 | 351,700 | — | — |
| 2022-10-21 | $31.59 | $82.21 | 434,000 | — | — |
| 2022-10-20 | $30.88 | $80.37 | 427,300 | — | — |
| 2022-10-19 | $31.68 | $82.45 | 433,900 | — | — |
| 2022-10-18 | $32.49 | $84.56 | 521,600 | — | — |
| 2022-10-17 | $31.99 | $83.25 | 681,100 | — | — |
| 2022-10-14 | $31.69 | $82.47 | 557,300 | — | — |
| 2022-10-13 | $31.95 | $83.15 | 1,158,400 | — | — |
| 2022-10-12 | $31.42 | $81.77 | 515,000 | — | — |
| 2022-10-11 | $31.40 | $81.72 | 678,900 | — | — |
| 2022-10-10 | $32.15 | $83.67 | 523,000 | — | — |
| 2022-10-07 | $32.10 | $83.54 | 381,100 | — | — |
| 2022-10-06 | $33.02 | $85.94 | 295,400 | — | — |
| 2022-10-05 | $33.35 | $86.79 | 625,500 | — | — |
| 2022-10-04 | $33.87 | $88.15 | 1,033,300 | — | — |
| 2022-10-03 | $33.40 | $86.92 | 901,500 | — | — |
| 2022-09-30 | $33.12 | $86.20 | 795,000 | — | — |
| 2022-09-29 | $32.80 | $85.36 | 555,700 | — | — |
| 2022-09-28 | $32.91 | $85.65 | 754,900 | — | — |
| 2022-09-27 | $32.66 | $85.00 | 769,800 | — | — |
| 2022-09-26 | $33.20 | $86.40 | 542,600 | — | — |
| 2022-09-23 | $33.84 | $88.07 | 952,300 | — | — |
| 2022-09-22 | $34.62 | $90.10 | 577,000 | — | — |
| 2022-09-21 | $34.59 | $90.02 | 569,500 | — | — |
| 2022-09-20 | $35.43 | $92.21 | 832,200 | — | — |
| 2022-09-19 | $35.55 | $92.52 | 963,000 | — | — |
| 2022-09-16 | $33.83 | $88.04 | 3,802,400 | — | — |
| 2022-09-15 | $34.32 | $89.32 | 723,100 | — | — |
| 2022-09-14 | $34.39 | $89.50 | 775,300 | — | — |
| 2022-09-13 | $34.60 | $90.05 | 653,300 | — | — |
| 2022-09-12 | $35.69 | $92.88 | 474,800 | — | — |
| 2022-09-09 | $35.45 | $92.26 | 583,900 | — | — |
| 2022-09-08 | $35.34 | $91.97 | 378,900 | — | — |
| 2022-09-07 | $34.64 | $90.15 | 473,800 | — | — |
| 2022-09-06 | $33.80 | $87.97 | 737,900 | — | — |
| 2022-09-02 | $33.56 | $87.34 | 607,100 | — | — |
| 2022-09-01 | $34.03 | $88.56 | 617,800 | — | — |
| 2022-08-31 | $34.06 | $88.64 | 430,700 | — | — |
| 2022-08-30 | $34.09 | $88.72 | 409,200 | — | — |
| 2022-08-29 | $34.30 | $89.27 | 548,500 | — | — |
| 2022-08-26 | $34.61 | $90.07 | 731,600 | — | — |
| 2022-08-25 | $35.06 | $91.24 | 326,200 | — | — |
| 2022-08-24 | $34.39 | $89.50 | 742,000 | — | — |
| 2022-08-23 | $33.95 | $88.36 | 361,800 | — | — |
| 2022-08-22 | $34.20 | $89.01 | 364,700 | — | — |
| 2022-08-19 | $35.14 | $91.45 | 508,200 | — | — |
| 2022-08-18 | $35.72 | $92.96 | 314,500 | — | — |
| 2022-08-17 | $35.30 | $91.87 | 316,900 | — | — |
| 2022-08-16 | $35.36 | $92.03 | 313,600 | — | — |
| 2022-08-15 | $35.62 | $92.70 | 278,100 | — | — |
| 2022-08-12 | $35.34 | $91.97 | 338,800 | — | — |
| 2022-08-11 | $34.46 | $89.68 | 436,800 | — | — |
| 2022-08-10 | $34.64 | $90.15 | 357,000 | — | — |
| 2022-08-09 | $34.24 | $89.11 | 286,200 | — | — |
| 2022-08-08 | $34.17 | $88.93 | 319,000 | — | — |
| 2022-08-05 | $34.04 | $88.59 | 363,000 | — | — |
| 2022-08-04 | $34.18 | $88.25 | 378,700 | — | — |
| 2022-08-03 | $34.31 | $88.59 | 431,800 | — | — |
| 2022-08-02 | $33.91 | $87.55 | 604,600 | — | — |
| 2022-08-01 | $34.51 | $89.10 | 772,900 | — | — |
| 2022-07-29 | $34.11 | $88.07 | 1,061,100 | — | — |
| 2022-07-28 | $35.02 | $90.42 | 1,140,400 | — | — |
| 2022-07-27 | $34.51 | $89.10 | 728,000 | — | — |
| 2022-07-26 | $34.50 | $89.08 | 356,800 | — | — |
| 2022-07-25 | $34.80 | $89.85 | 344,900 | — | — |
| 2022-07-22 | $34.39 | $88.79 | 345,600 | — | — |
| 2022-07-21 | $34.42 | $88.87 | 401,900 | — | — |
| 2022-07-20 | $33.92 | $87.58 | 349,900 | — | — |
| 2022-07-19 | $33.85 | $87.40 | 630,400 | — | — |
| 2022-07-18 | $33.15 | $85.59 | 568,300 | — | — |
| 2022-07-15 | $33.86 | $87.43 | 716,600 | — | — |
| 2022-07-14 | $33.01 | $85.23 | 609,700 | — | — |
| 2022-07-13 | $32.30 | $83.40 | 521,400 | — | — |
| 2022-07-12 | $32.75 | $84.56 | 438,600 | — | — |
| 2022-07-11 | $32.61 | $84.20 | 372,300 | — | — |
| 2022-07-08 | $32.85 | $84.82 | 437,600 | — | — |
| 2022-07-07 | $33.20 | $85.72 | 483,800 | — | — |
| 2022-07-06 | $32.43 | $83.73 | 639,700 | — | — |
| 2022-07-05 | $32.27 | $83.32 | 825,100 | — | — |
| 2022-07-01 | $32.12 | $82.93 | 589,900 | — | — |
| 2022-06-30 | $31.79 | $82.08 | 1,027,500 | — | — |
| 2022-06-29 | $31.83 | $82.18 | 886,700 | — | — |
| 2022-06-28 | $31.90 | $82.36 | 479,300 | — | — |
| 2022-06-27 | $32.00 | $82.62 | 716,600 | — | — |
| 2022-06-24 | $32.15 | $83.01 | 3,762,400 | — | — |
| 2022-06-23 | $29.87 | $77.12 | 586,000 | — | — |
| 2022-06-22 | $29.70 | $76.68 | 932,800 | — | — |
| 2022-06-21 | $30.12 | $77.77 | 883,600 | — | — |
| 2022-06-17 | $29.25 | $75.52 | 1,955,000 | — | — |
| 2022-06-16 | $29.09 | $75.11 | 1,038,800 | — | — |
| 2022-06-15 | $30.42 | $78.54 | 985,200 | — | — |
| 2022-06-14 | $30.68 | $79.21 | 950,200 | — | — |
| 2022-06-13 | $30.86 | $79.68 | 793,600 | — | — |
| 2022-06-10 | $32.40 | $83.66 | 540,200 | — | — |
| 2022-06-09 | $33.36 | $86.13 | 454,700 | — | — |
| 2022-06-08 | $33.86 | $87.43 | 475,100 | — | — |
| 2022-06-07 | $34.62 | $89.39 | 458,600 | — | — |
| 2022-06-06 | $34.12 | $88.10 | 754,000 | — | — |
| 2022-06-03 | $34.08 | $87.99 | 542,900 | — | — |
| 2022-06-02 | $34.91 | $90.14 | 569,100 | — | — |
| 2022-06-01 | $34.20 | $88.30 | 599,700 | — | — |
| 2022-05-31 | $33.97 | $87.71 | 740,900 | — | — |
| 2022-05-27 | $34.33 | $88.64 | 408,300 | — | — |
| 2022-05-26 | $33.71 | $87.04 | 397,900 | — | — |
| 2022-05-25 | $33.11 | $85.49 | 575,300 | — | — |
| 2022-05-24 | $32.81 | $84.71 | 797,600 | — | — |
| 2022-05-23 | $32.59 | $84.15 | 606,400 | — | — |
| 2022-05-20 | $32.48 | $83.86 | 853,800 | — | — |
| 2022-05-19 | $32.13 | $82.96 | 1,035,400 | — | — |
| 2022-05-18 | $31.87 | $82.29 | 940,900 | — | — |
| 2022-05-17 | $32.95 | $85.08 | 742,000 | — | — |
| 2022-05-16 | $31.77 | $82.03 | 993,400 | — | — |
| 2022-05-13 | $31.29 | $80.79 | 1,076,200 | — | — |
| 2022-05-12 | $31.04 | $80.14 | 1,363,600 | — | — |
| 2022-05-11 | $30.49 | $78.72 | 1,329,300 | — | — |
| 2022-05-10 | $29.64 | $76.53 | 1,114,000 | — | — |
| 2022-05-09 | $29.68 | $76.63 | 863,900 | — | — |
| 2022-05-06 | $29.29 | $75.63 | 810,400 | — | — |
| 2022-05-05 | $29.10 | $75.14 | 1,083,800 | — | — |
| 2022-05-04 | $30.18 | $77.23 | 835,200 | — | — |
| 2022-05-03 | $29.17 | $74.64 | 818,300 | — | — |
| 2022-05-02 | $28.38 | $72.62 | 936,500 | — | — |
| 2022-04-29 | $28.48 | $72.88 | 1,200,000 | — | — |
| 2022-04-28 | $29.44 | $75.33 | 1,076,000 | — | — |
| 2022-04-27 | $29.06 | $74.36 | 923,900 | — | — |
| 2022-04-26 | $29.56 | $75.64 | 773,300 | — | — |
| 2022-04-25 | $30.57 | $78.22 | 838,100 | — | — |
| 2022-04-22 | $30.63 | $78.38 | 923,000 | — | — |
| 2022-04-21 | $31.34 | $80.20 | 491,600 | — | — |
| 2022-04-20 | $32.38 | $82.86 | 465,200 | — | — |
| 2022-04-19 | $32.35 | $82.78 | 651,800 | — | — |
| 2022-04-18 | $31.23 | $79.91 | 571,500 | — | — |
| 2022-04-14 | $31.56 | $80.76 | 347,200 | — | — |
| 2022-04-13 | $32.19 | $82.37 | 401,700 | — | — |
| 2022-04-12 | $31.99 | $81.86 | 828,100 | — | — |
| 2022-04-11 | $32.59 | $83.39 | 429,400 | — | — |
| 2022-04-08 | $32.39 | $82.88 | 724,100 | — | — |
| 2022-04-07 | $32.14 | $82.24 | 632,200 | — | — |
| 2022-04-06 | $32.93 | $84.26 | 454,400 | — | — |
| 2022-04-05 | $33.83 | $86.57 | 632,400 | — | — |
| 2022-04-04 | $33.97 | $86.92 | 354,600 | — | — |
| 2022-04-01 | $34.45 | $88.15 | 617,200 | — | — |
| 2022-03-31 | $34.06 | $87.16 | 554,300 | — | — |
| 2022-03-30 | $34.30 | $87.77 | 426,900 | — | — |
| 2022-03-29 | $34.80 | $89.05 | 362,500 | — | — |
| 2022-03-28 | $34.14 | $87.36 | 353,900 | — | — |
| 2022-03-25 | $34.24 | $87.62 | 624,500 | — | — |
| 2022-03-24 | $33.87 | $86.67 | 401,400 | — | — |
| 2022-03-23 | $33.29 | $85.18 | 525,600 | — | — |
| 2022-03-22 | $33.81 | $86.52 | 378,500 | — | — |
| 2022-03-21 | $33.75 | $86.36 | 489,000 | — | — |
| 2022-03-18 | $33.55 | $85.85 | 1,738,300 | — | — |
| 2022-03-17 | $34.53 | $88.36 | 645,400 | — | — |
| 2022-03-16 | $34.53 | $88.36 | 809,100 | — | — |
| 2022-03-15 | $32.79 | $83.91 | 714,700 | — | — |
| 2022-03-14 | $32.30 | $82.65 | 486,400 | — | — |
| 2022-03-11 | $31.61 | $80.89 | 533,300 | — | — |
| 2022-03-10 | $31.30 | $80.09 | 549,800 | — | — |
| 2022-03-09 | $30.94 | $79.17 | 735,000 | — | — |
| 2022-03-08 | $30.21 | $77.30 | 950,400 | — | — |
| 2022-03-07 | $30.45 | $77.92 | 1,380,800 | — | — |
| 2022-03-04 | $31.98 | $81.83 | 638,000 | — | — |
| 2022-03-03 | $32.82 | $83.98 | 444,300 | — | — |
| 2022-03-02 | $32.77 | $83.85 | 564,000 | — | — |
| 2022-03-01 | $31.30 | $80.09 | 993,100 | — | — |
| 2022-02-28 | $32.67 | $83.60 | 656,000 | — | — |
| 2022-02-25 | $33.15 | $84.83 | 484,500 | — | — |
| 2022-02-24 | $32.21 | $82.42 | 800,000 | — | — |
| 2022-02-23 | $32.16 | $82.29 | 652,900 | — | — |
| 2022-02-22 | $33.12 | $84.75 | 605,900 | — | — |
| 2022-02-18 | $33.50 | $85.72 | 673,900 | — | — |
| 2022-02-17 | $33.22 | $85.01 | 509,600 | — | — |
| 2022-02-16 | $34.46 | $88.18 | 520,800 | — | — |
| 2022-02-15 | $34.23 | $87.59 | 709,100 | — | — |
| 2022-02-14 | $33.28 | $85.16 | 798,500 | — | — |
| 2022-02-11 | $33.21 | $84.98 | 652,200 | — | — |
| 2022-02-10 | $33.81 | $86.52 | 839,600 | — | — |
| 2022-02-09 | $33.94 | $86.85 | 809,600 | — | — |
| 2022-02-08 | $33.63 | $86.05 | 895,400 | — | — |
| 2022-02-07 | $33.15 | $84.83 | 913,000 | — | — |
| 2022-02-04 | $32.93 | $83.57 | 599,800 | — | — |
| 2022-02-03 | $32.45 | $82.35 | 963,600 | — | — |
| 2022-02-02 | $32.40 | $82.23 | 1,178,000 | — | — |
| 2022-02-01 | $32.80 | $83.24 | 816,600 | — | — |
| 2022-01-31 | $33.11 | $84.03 | 718,900 | — | — |
| 2022-01-28 | $32.94 | $83.60 | 1,967,400 | — | — |
| 2022-01-27 | $32.03 | $81.29 | 877,800 | — | — |
| 2022-01-26 | $33.05 | $83.88 | 1,077,300 | — | — |
| 2022-01-25 | $32.67 | $82.91 | 1,135,400 | — | — |
| 2022-01-24 | $33.13 | $84.08 | 1,054,800 | — | — |
| 2022-01-21 | $33.25 | $84.38 | 1,182,900 | — | — |
| 2022-01-20 | $34.48 | $87.51 | 720,700 | — | — |
| 2022-01-19 | $35.78 | $90.81 | 644,800 | — | — |
| 2022-01-18 | $36.88 | $93.60 | 674,900 | — | — |
| 2022-01-14 | $38.05 | $96.57 | 839,000 | — | — |
| 2022-01-13 | $38.04 | $96.54 | 825,700 | — | — |
| 2022-01-12 | $37.74 | $95.78 | 1,039,900 | — | — |
| 2022-01-11 | $38.57 | $97.89 | 544,400 | — | — |
| 2022-01-10 | $38.72 | $98.27 | 801,800 | — | — |
| 2022-01-07 | $39.16 | $99.38 | 462,800 | — | — |
| 2022-01-06 | $38.98 | $98.93 | 669,700 | — | — |
| 2022-01-05 | $38.26 | $97.10 | 693,600 | — | — |
| 2022-01-04 | $38.87 | $98.65 | 796,900 | — | — |
| 2022-01-03 | $38.08 | $96.64 | 588,100 | — | — |