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
- 1997-01-09 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 | $54.44 | $101.35 | 72,200 | — | — |
| 2022-12-29 | $55.50 | $103.32 | 74,200 | — | — |
| 2022-12-28 | $52.93 | $98.54 | 219,900 | — | — |
| 2022-12-27 | $54.40 | $101.27 | 54,100 | — | — |
| 2022-12-23 | $54.79 | $102.00 | 84,200 | — | — |
| 2022-12-22 | $54.29 | $101.07 | 151,800 | — | — |
| 2022-12-21 | $55.66 | $103.62 | 173,200 | — | — |
| 2022-12-20 | $54.00 | $100.53 | 144,300 | — | — |
| 2022-12-19 | $52.54 | $97.81 | 110,500 | — | — |
| 2022-12-16 | $51.95 | $96.71 | 160,000 | — | — |
| 2022-12-15 | $51.85 | $96.53 | 141,600 | — | — |
| 2022-12-14 | $54.04 | $100.60 | 118,400 | — | — |
| 2022-12-13 | $55.55 | $103.41 | 174,900 | — | — |
| 2022-12-12 | $53.91 | $100.36 | 90,500 | — | — |
| 2022-12-09 | $53.84 | $100.23 | 114,900 | — | — |
| 2022-12-08 | $53.99 | $100.51 | 104,800 | — | — |
| 2022-12-07 | $53.51 | $99.62 | 148,100 | — | — |
| 2022-12-06 | $53.24 | $99.11 | 89,200 | — | — |
| 2022-12-05 | $53.89 | $100.32 | 98,500 | — | — |
| 2022-12-02 | $53.63 | $99.84 | 111,700 | — | — |
| 2022-12-01 | $53.62 | $99.82 | 246,200 | — | — |
| 2022-11-30 | $52.74 | $98.18 | 294,600 | — | — |
| 2022-11-29 | $52.32 | $97.40 | 79,600 | — | — |
| 2022-11-28 | $54.25 | $100.99 | 96,200 | — | — |
| 2022-11-25 | $55.81 | $103.90 | 21,100 | — | — |
| 2022-11-23 | $55.81 | $103.90 | 93,700 | — | — |
| 2022-11-22 | $55.95 | $104.16 | 98,500 | — | — |
| 2022-11-21 | $57.14 | $106.37 | 220,500 | — | — |
| 2022-11-18 | $58.28 | $108.50 | 240,100 | — | — |
| 2022-11-17 | $55.31 | $102.97 | 122,100 | — | — |
| 2022-11-16 | $53.82 | $100.19 | 64,400 | — | — |
| 2022-11-15 | $54.74 | $101.91 | 214,800 | — | — |
| 2022-11-14 | $54.21 | $100.92 | 122,600 | — | — |
| 2022-11-11 | $53.99 | $100.51 | 146,000 | — | — |
| 2022-11-10 | $54.42 | $101.31 | 257,900 | — | — |
| 2022-11-09 | $51.07 | $95.07 | 172,100 | — | — |
| 2022-11-08 | $50.76 | $94.50 | 219,700 | — | — |
| 2022-11-07 | $50.74 | $94.46 | 326,800 | — | — |
| 2022-11-04 | $56.90 | $105.93 | 164,400 | — | — |
| 2022-11-03 | $55.00 | $102.39 | 103,400 | — | — |
| 2022-11-02 | $55.84 | $103.95 | 110,400 | — | — |
| 2022-11-01 | $56.89 | $105.91 | 113,600 | — | — |
| 2022-10-31 | $56.69 | $105.54 | 119,100 | — | — |
| 2022-10-28 | $56.79 | $105.72 | 305,300 | — | — |
| 2022-10-27 | $55.50 | $103.32 | 153,400 | — | — |
| 2022-10-26 | $54.92 | $102.24 | 124,300 | — | — |
| 2022-10-25 | $54.12 | $100.75 | 104,100 | — | — |
| 2022-10-24 | $52.93 | $98.54 | 90,000 | — | — |
| 2022-10-21 | $52.77 | $98.24 | 119,700 | — | — |
| 2022-10-20 | $50.95 | $94.85 | 99,800 | — | — |
| 2022-10-19 | $53.34 | $99.30 | 72,800 | — | — |
| 2022-10-18 | $54.20 | $100.90 | 167,200 | — | — |
| 2022-10-17 | $53.03 | $98.72 | 136,600 | — | — |
| 2022-10-14 | $51.99 | $96.79 | 200,900 | — | — |
| 2022-10-13 | $53.20 | $99.04 | 99,600 | — | — |
| 2022-10-12 | $51.57 | $96.00 | 74,200 | — | — |
| 2022-10-11 | $51.99 | $96.79 | 92,200 | — | — |
| 2022-10-10 | $50.94 | $94.83 | 102,900 | — | — |
| 2022-10-07 | $50.90 | $94.76 | 169,200 | — | — |
| 2022-10-06 | $53.07 | $98.80 | 137,100 | — | — |
| 2022-10-05 | $53.32 | $99.26 | 133,100 | — | — |
| 2022-10-04 | $53.38 | $99.37 | 217,500 | — | — |
| 2022-10-03 | $51.73 | $96.13 | 126,600 | — | — |
| 2022-09-30 | $50.60 | $94.03 | 161,600 | — | — |
| 2022-09-29 | $51.28 | $95.30 | 118,300 | — | — |
| 2022-09-28 | $51.00 | $94.78 | 106,300 | — | — |
| 2022-09-27 | $49.81 | $92.57 | 150,600 | — | — |
| 2022-09-26 | $49.47 | $91.93 | 273,800 | — | — |
| 2022-09-23 | $49.33 | $91.67 | 101,600 | — | — |
| 2022-09-22 | $50.23 | $93.35 | 79,600 | — | — |
| 2022-09-21 | $51.13 | $95.02 | 78,300 | — | — |
| 2022-09-20 | $52.17 | $96.95 | 90,300 | — | — |
| 2022-09-19 | $52.57 | $97.70 | 94,600 | — | — |
| 2022-09-16 | $50.96 | $94.70 | 170,200 | — | — |
| 2022-09-15 | $51.52 | $95.74 | 97,300 | — | — |
| 2022-09-14 | $51.39 | $95.50 | 102,100 | — | — |
| 2022-09-13 | $53.71 | $99.81 | 83,900 | — | — |
| 2022-09-12 | $56.64 | $105.26 | 116,500 | — | — |
| 2022-09-09 | $56.48 | $104.96 | 103,600 | — | — |
| 2022-09-08 | $55.98 | $104.03 | 191,800 | — | — |
| 2022-09-07 | $56.06 | $104.18 | 122,500 | — | — |
| 2022-09-06 | $55.03 | $102.27 | 152,600 | — | — |
| 2022-09-02 | $53.89 | $100.15 | 178,900 | — | — |
| 2022-09-01 | $54.34 | $100.98 | 195,800 | — | — |
| 2022-08-31 | $54.62 | $101.51 | 73,000 | — | — |
| 2022-08-30 | $56.11 | $104.27 | 90,800 | — | — |
| 2022-08-29 | $57.40 | $106.67 | 87,700 | — | — |
| 2022-08-26 | $58.78 | $109.24 | 64,200 | — | — |
| 2022-08-25 | $62.10 | $115.41 | 54,700 | — | — |
| 2022-08-24 | $61.29 | $113.90 | 69,200 | — | — |
| 2022-08-23 | $62.11 | $115.42 | 52,700 | — | — |
| 2022-08-22 | $62.61 | $116.35 | 61,700 | — | — |
| 2022-08-19 | $65.75 | $122.19 | 79,200 | — | — |
| 2022-08-18 | $66.97 | $124.46 | 50,500 | — | — |
| 2022-08-17 | $66.60 | $123.77 | 68,900 | — | — |
| 2022-08-16 | $69.10 | $128.41 | 97,800 | — | — |
| 2022-08-15 | $70.02 | $130.12 | 148,700 | — | — |
| 2022-08-12 | $69.92 | $129.94 | 171,100 | — | — |
| 2022-08-11 | $66.62 | $123.81 | 117,500 | — | — |
| 2022-08-10 | $65.98 | $122.62 | 141,000 | — | — |
| 2022-08-09 | $61.15 | $113.64 | 297,900 | — | — |
| 2022-08-08 | $70.28 | $130.61 | 170,700 | — | — |
| 2022-08-05 | $69.60 | $129.34 | 95,300 | — | — |
| 2022-08-04 | $69.77 | $129.66 | 77,600 | — | — |
| 2022-08-03 | $68.18 | $126.70 | 48,900 | — | — |
| 2022-08-02 | $67.61 | $125.65 | 60,400 | — | — |
| 2022-08-01 | $68.50 | $127.30 | 133,800 | — | — |
| 2022-07-29 | $68.82 | $127.89 | 78,800 | — | — |
| 2022-07-28 | $67.02 | $124.55 | 71,500 | — | — |
| 2022-07-27 | $66.08 | $122.80 | 83,100 | — | — |
| 2022-07-26 | $64.57 | $120.00 | 82,500 | — | — |
| 2022-07-25 | $63.94 | $118.83 | 80,000 | — | — |
| 2022-07-22 | $63.27 | $117.58 | 91,800 | — | — |
| 2022-07-21 | $63.97 | $118.88 | 318,700 | — | — |
| 2022-07-20 | $62.97 | $117.02 | 176,600 | — | — |
| 2022-07-19 | $62.56 | $116.26 | 212,800 | — | — |
| 2022-07-18 | $60.50 | $112.43 | 85,900 | — | — |
| 2022-07-15 | $61.85 | $114.94 | 113,400 | — | — |
| 2022-07-14 | $61.01 | $113.38 | 86,600 | — | — |
| 2022-07-13 | $61.94 | $115.11 | 81,000 | — | — |
| 2022-07-12 | $62.01 | $115.24 | 57,100 | — | — |
| 2022-07-11 | $63.07 | $117.21 | 55,600 | — | — |
| 2022-07-08 | $63.92 | $118.79 | 89,800 | — | — |
| 2022-07-07 | $64.91 | $120.63 | 112,100 | — | — |
| 2022-07-06 | $63.31 | $117.65 | 76,100 | — | — |
| 2022-07-05 | $63.65 | $118.29 | 125,500 | — | — |
| 2022-07-01 | $64.82 | $120.46 | 118,300 | — | — |
| 2022-06-30 | $66.25 | $122.95 | 148,100 | — | — |
| 2022-06-29 | $65.43 | $121.43 | 111,100 | — | — |
| 2022-06-28 | $65.54 | $121.63 | 87,400 | — | — |
| 2022-06-27 | $66.20 | $122.86 | 124,900 | — | — |
| 2022-06-24 | $66.33 | $123.10 | 281,900 | — | — |
| 2022-06-23 | $63.06 | $117.03 | 115,900 | — | — |
| 2022-06-22 | $62.21 | $115.45 | 122,100 | — | — |
| 2022-06-21 | $62.08 | $115.21 | 126,800 | — | — |
| 2022-06-17 | $62.94 | $116.81 | 228,800 | — | — |
| 2022-06-16 | $62.03 | $115.12 | 194,600 | — | — |
| 2022-06-15 | $68.02 | $126.24 | 143,300 | — | — |
| 2022-06-14 | $67.41 | $125.10 | 141,000 | — | — |
| 2022-06-13 | $68.25 | $126.66 | 178,300 | — | — |
| 2022-06-10 | $70.20 | $130.28 | 127,200 | — | — |
| 2022-06-09 | $71.30 | $132.32 | 52,200 | — | — |
| 2022-06-08 | $72.50 | $134.55 | 86,300 | — | — |
| 2022-06-07 | $72.79 | $135.09 | 82,200 | — | — |
| 2022-06-06 | $72.69 | $134.90 | 165,300 | — | — |
| 2022-06-03 | $72.24 | $134.07 | 101,700 | — | — |
| 2022-06-02 | $72.60 | $134.74 | 117,200 | — | — |
| 2022-06-01 | $69.50 | $128.98 | 97,200 | — | — |
| 2022-05-31 | $68.42 | $126.98 | 156,200 | — | — |
| 2022-05-27 | $68.32 | $126.79 | 72,600 | — | — |
| 2022-05-26 | $67.03 | $124.40 | 95,300 | — | — |
| 2022-05-25 | $65.24 | $121.08 | 63,300 | — | — |
| 2022-05-24 | $64.48 | $119.67 | 84,500 | — | — |
| 2022-05-23 | $65.26 | $121.11 | 63,000 | — | — |
| 2022-05-20 | $65.11 | $120.84 | 140,800 | — | — |
| 2022-05-19 | $65.28 | $121.15 | 83,300 | — | — |
| 2022-05-18 | $65.71 | $121.95 | 93,100 | — | — |
| 2022-05-17 | $68.63 | $127.37 | 103,900 | — | — |
| 2022-05-16 | $67.00 | $124.34 | 54,900 | — | — |
| 2022-05-13 | $67.53 | $125.33 | 73,600 | — | — |
| 2022-05-12 | $67.14 | $124.60 | 143,300 | — | — |
| 2022-05-11 | $65.15 | $120.91 | 146,600 | — | — |
| 2022-05-10 | $65.67 | $121.87 | 158,900 | — | — |
| 2022-05-09 | $67.21 | $124.73 | 210,900 | — | — |
| 2022-05-06 | $68.68 | $127.46 | 237,200 | — | — |
| 2022-05-05 | $69.02 | $128.09 | 135,800 | — | — |
| 2022-05-04 | $72.12 | $133.84 | 88,600 | — | — |
| 2022-05-03 | $69.32 | $128.65 | 100,200 | — | — |
| 2022-05-02 | $69.41 | $128.82 | 118,900 | — | — |
| 2022-04-29 | $67.18 | $124.68 | 124,900 | — | — |
| 2022-04-28 | $68.80 | $127.68 | 107,500 | — | — |
| 2022-04-27 | $68.43 | $127.00 | 120,100 | — | — |
| 2022-04-26 | $68.66 | $127.42 | 146,300 | — | — |
| 2022-04-25 | $72.65 | $134.83 | 98,700 | — | — |
| 2022-04-22 | $72.06 | $133.73 | 116,500 | — | — |
| 2022-04-21 | $73.47 | $136.35 | 101,400 | — | — |
| 2022-04-20 | $74.48 | $138.22 | 83,100 | — | — |
| 2022-04-19 | $74.70 | $138.63 | 145,200 | — | — |
| 2022-04-18 | $72.62 | $134.77 | 86,100 | — | — |
| 2022-04-14 | $74.30 | $137.89 | 124,700 | — | — |
| 2022-04-13 | $75.33 | $139.80 | 62,700 | — | — |
| 2022-04-12 | $73.78 | $136.93 | 82,000 | — | — |
| 2022-04-11 | $74.40 | $138.08 | 100,100 | — | — |
| 2022-04-08 | $75.19 | $139.54 | 120,900 | — | — |
| 2022-04-07 | $75.50 | $140.12 | 119,500 | — | — |
| 2022-04-06 | $75.01 | $139.21 | 112,100 | — | — |
| 2022-04-05 | $75.99 | $141.03 | 164,600 | — | — |
| 2022-04-04 | $77.13 | $143.14 | 273,900 | — | — |
| 2022-04-01 | $78.75 | $145.98 | 157,500 | — | — |
| 2022-03-31 | $80.25 | $148.76 | 184,200 | — | — |
| 2022-03-30 | $78.04 | $144.67 | 108,000 | — | — |
| 2022-03-29 | $78.77 | $146.02 | 136,200 | — | — |
| 2022-03-28 | $75.44 | $139.85 | 83,300 | — | — |
| 2022-03-25 | $76.63 | $142.05 | 98,500 | — | — |
| 2022-03-24 | $79.70 | $147.74 | 84,900 | — | — |
| 2022-03-23 | $78.69 | $145.87 | 110,700 | — | — |
| 2022-03-22 | $81.11 | $150.36 | 167,700 | — | — |
| 2022-03-21 | $76.34 | $141.51 | 99,600 | — | — |
| 2022-03-18 | $77.06 | $142.85 | 187,100 | — | — |
| 2022-03-17 | $76.10 | $141.07 | 64,500 | — | — |
| 2022-03-16 | $74.34 | $137.81 | 90,100 | — | — |
| 2022-03-15 | $72.69 | $134.75 | 84,600 | — | — |
| 2022-03-14 | $73.26 | $135.81 | 127,100 | — | — |
| 2022-03-11 | $70.70 | $131.06 | 67,500 | — | — |
| 2022-03-10 | $70.74 | $131.13 | 76,100 | — | — |
| 2022-03-09 | $72.19 | $133.82 | 75,300 | — | — |
| 2022-03-08 | $70.81 | $131.26 | 122,700 | — | — |
| 2022-03-07 | $72.44 | $134.29 | 133,300 | — | — |
| 2022-03-04 | $73.32 | $135.92 | 68,600 | — | — |
| 2022-03-03 | $74.93 | $138.90 | 94,200 | — | — |
| 2022-03-02 | $75.15 | $139.31 | 129,300 | — | — |
| 2022-03-01 | $73.12 | $135.55 | 230,100 | — | — |
| 2022-02-28 | $78.41 | $145.35 | 204,500 | — | — |
| 2022-02-25 | $76.50 | $141.81 | 101,200 | — | — |
| 2022-02-24 | $74.62 | $138.33 | 85,800 | — | — |
| 2022-02-23 | $73.56 | $136.36 | 69,400 | — | — |
| 2022-02-22 | $74.52 | $138.14 | 101,700 | — | — |
| 2022-02-18 | $75.43 | $139.83 | 112,600 | — | — |
| 2022-02-17 | $74.64 | $138.36 | 100,600 | — | — |
| 2022-02-16 | $78.03 | $144.65 | 74,700 | — | — |
| 2022-02-15 | $78.69 | $145.87 | 57,800 | — | — |
| 2022-02-14 | $76.42 | $141.66 | 137,900 | — | — |
| 2022-02-11 | $76.75 | $142.27 | 55,600 | — | — |
| 2022-02-10 | $78.30 | $145.15 | 114,000 | — | — |
| 2022-02-09 | $80.04 | $148.37 | 147,200 | — | — |
| 2022-02-08 | $79.28 | $146.96 | 117,400 | — | — |
| 2022-02-07 | $77.07 | $142.87 | 227,700 | — | — |
| 2022-02-04 | $73.74 | $136.70 | 99,000 | — | — |
| 2022-02-03 | $73.73 | $136.68 | 73,700 | — | — |
| 2022-02-02 | $77.08 | $142.89 | 197,900 | — | — |
| 2022-02-01 | $77.07 | $142.87 | 85,200 | — | — |
| 2022-01-31 | $76.63 | $142.05 | 397,400 | — | — |
| 2022-01-28 | $77.10 | $142.92 | 175,800 | — | — |
| 2022-01-27 | $73.26 | $135.81 | 166,500 | — | — |
| 2022-01-26 | $76.41 | $141.64 | 122,800 | — | — |
| 2022-01-25 | $77.47 | $143.61 | 98,400 | — | — |
| 2022-01-24 | $81.92 | $151.86 | 184,700 | — | — |
| 2022-01-21 | $78.75 | $145.98 | 155,900 | — | — |
| 2022-01-20 | $79.42 | $147.22 | 97,800 | — | — |
| 2022-01-19 | $82.39 | $152.73 | 100,200 | — | — |
| 2022-01-18 | $85.42 | $158.35 | 127,600 | — | — |
| 2022-01-14 | $88.00 | $163.13 | 148,300 | — | — |
| 2022-01-13 | $93.79 | $173.86 | 99,700 | — | — |
| 2022-01-12 | $93.28 | $172.92 | 89,000 | — | — |
| 2022-01-11 | $95.45 | $176.94 | 63,800 | — | — |
| 2022-01-10 | $96.48 | $178.85 | 51,300 | — | — |
| 2022-01-07 | $97.64 | $181.00 | 82,700 | — | — |
| 2022-01-06 | $99.54 | $184.52 | 79,300 | — | — |
| 2022-01-05 | $98.84 | $183.22 | 91,000 | — | — |
| 2022-01-04 | $101.48 | $188.12 | 108,300 | — | — |
| 2022-01-03 | $102.77 | $190.34 | 86,300 | — | — |