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
- 1997-01-29 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 | $38.67 | $125.92 | 401,000 | — | — |
| 2022-12-29 | $38.80 | $126.35 | 434,800 | — | — |
| 2022-12-28 | $38.11 | $122.34 | 563,600 | — | — |
| 2022-12-27 | $39.47 | $126.71 | 351,800 | — | — |
| 2022-12-23 | $39.13 | $125.62 | 314,500 | — | — |
| 2022-12-22 | $39.11 | $125.55 | 1,794,100 | — | — |
| 2022-12-21 | $39.03 | $125.30 | 796,100 | — | — |
| 2022-12-20 | $38.52 | $123.66 | 901,000 | — | — |
| 2022-12-19 | $38.34 | $123.08 | 784,800 | — | — |
| 2022-12-16 | $39.29 | $126.13 | 1,737,600 | — | — |
| 2022-12-15 | $40.04 | $128.54 | 1,192,800 | — | — |
| 2022-12-14 | $40.89 | $131.27 | 1,106,400 | — | — |
| 2022-12-13 | $39.88 | $128.02 | 1,511,500 | — | — |
| 2022-12-12 | $39.67 | $127.35 | 823,200 | — | — |
| 2022-12-09 | $40.14 | $128.86 | 468,000 | — | — |
| 2022-12-08 | $39.34 | $126.29 | 944,500 | — | — |
| 2022-12-07 | $38.25 | $122.79 | 1,111,600 | — | — |
| 2022-12-06 | $39.29 | $126.13 | 1,109,600 | — | — |
| 2022-12-05 | $40.30 | $129.37 | 485,200 | — | — |
| 2022-12-02 | $42.18 | $135.41 | 568,500 | — | — |
| 2022-12-01 | $42.69 | $137.04 | 1,141,900 | — | — |
| 2022-11-30 | $43.22 | $138.75 | 963,300 | — | — |
| 2022-11-29 | $41.92 | $134.57 | 746,800 | — | — |
| 2022-11-28 | $41.13 | $132.04 | 631,300 | — | — |
| 2022-11-25 | $42.58 | $136.69 | 300,200 | — | — |
| 2022-11-23 | $41.27 | $132.49 | 524,700 | — | — |
| 2022-11-22 | $41.60 | $133.55 | 703,000 | — | — |
| 2022-11-21 | $40.98 | $131.56 | 1,196,300 | — | — |
| 2022-11-18 | $41.12 | $132.00 | 742,500 | — | — |
| 2022-11-17 | $40.55 | $130.17 | 914,700 | — | — |
| 2022-11-16 | $40.81 | $131.01 | 970,500 | — | — |
| 2022-11-15 | $42.54 | $136.56 | 1,080,700 | — | — |
| 2022-11-14 | $42.76 | $137.27 | 639,600 | — | — |
| 2022-11-11 | $44.47 | $142.76 | 1,029,200 | — | — |
| 2022-11-10 | $43.66 | $140.16 | 1,625,700 | — | — |
| 2022-11-09 | $40.90 | $131.30 | 947,600 | — | — |
| 2022-11-08 | $42.26 | $135.66 | 1,193,100 | — | — |
| 2022-11-07 | $42.13 | $135.25 | 655,100 | — | — |
| 2022-11-04 | $42.67 | $136.98 | 822,200 | — | — |
| 2022-11-03 | $41.86 | $134.38 | 1,064,600 | — | — |
| 2022-11-02 | $42.74 | $137.21 | 816,700 | — | — |
| 2022-11-01 | $42.79 | $137.37 | 510,700 | — | — |
| 2022-10-31 | $42.74 | $137.21 | 944,500 | — | — |
| 2022-10-28 | $42.93 | $137.82 | 853,800 | — | — |
| 2022-10-27 | $42.47 | $136.34 | 870,600 | — | — |
| 2022-10-26 | $42.94 | $137.85 | 1,894,700 | — | — |
| 2022-10-25 | $43.16 | $138.55 | 1,530,800 | — | — |
| 2022-10-24 | $40.92 | $131.36 | 1,670,800 | — | — |
| 2022-10-21 | $41.02 | $131.68 | 1,282,300 | — | — |
| 2022-10-20 | $41.20 | $132.26 | 793,500 | — | — |
| 2022-10-19 | $41.17 | $132.17 | 865,900 | — | — |
| 2022-10-18 | $42.71 | $137.11 | 1,147,900 | — | — |
| 2022-10-17 | $43.25 | $138.84 | 1,215,700 | — | — |
| 2022-10-14 | $41.55 | $133.38 | 819,000 | — | — |
| 2022-10-13 | $41.39 | $132.87 | 910,600 | — | — |
| 2022-10-12 | $40.41 | $129.73 | 551,400 | — | — |
| 2022-10-11 | $39.93 | $128.18 | 992,800 | — | — |
| 2022-10-10 | $39.67 | $127.35 | 3,061,300 | — | — |
| 2022-10-07 | $40.70 | $130.66 | 707,000 | — | — |
| 2022-10-06 | $41.78 | $134.12 | 766,200 | — | — |
| 2022-10-05 | $42.00 | $134.83 | 1,015,900 | — | — |
| 2022-10-04 | $43.74 | $140.42 | 909,000 | — | — |
| 2022-10-03 | $43.37 | $139.23 | 1,172,600 | — | — |
| 2022-09-30 | $42.11 | $135.18 | 2,216,600 | — | — |
| 2022-09-29 | $41.56 | $133.42 | 1,031,200 | — | — |
| 2022-09-28 | $43.45 | $137.75 | 1,701,700 | — | — |
| 2022-09-27 | $41.25 | $130.78 | 1,098,500 | — | — |
| 2022-09-26 | $41.63 | $131.98 | 2,415,300 | — | — |
| 2022-09-23 | $43.42 | $137.66 | 1,082,700 | — | — |
| 2022-09-22 | $44.71 | $141.75 | 1,123,500 | — | — |
| 2022-09-21 | $45.15 | $143.14 | 1,457,900 | — | — |
| 2022-09-20 | $47.00 | $149.01 | 788,100 | — | — |
| 2022-09-19 | $48.63 | $154.17 | 823,700 | — | — |
| 2022-09-16 | $49.69 | $157.53 | 1,342,700 | — | — |
| 2022-09-15 | $49.71 | $157.60 | 763,400 | — | — |
| 2022-09-14 | $49.92 | $158.26 | 1,091,900 | — | — |
| 2022-09-13 | $49.81 | $157.91 | 892,000 | — | — |
| 2022-09-12 | $51.35 | $162.80 | 940,300 | — | — |
| 2022-09-09 | $50.53 | $160.20 | 2,092,300 | — | — |
| 2022-09-08 | $50.33 | $159.56 | 579,000 | — | — |
| 2022-09-07 | $49.45 | $156.77 | 868,400 | — | — |
| 2022-09-06 | $48.69 | $154.36 | 793,900 | — | — |
| 2022-09-02 | $48.68 | $154.33 | 905,000 | — | — |
| 2022-09-01 | $47.91 | $151.89 | 889,800 | — | — |
| 2022-08-31 | $48.77 | $154.62 | 1,016,400 | — | — |
| 2022-08-30 | $49.04 | $155.47 | 2,117,800 | — | — |
| 2022-08-29 | $48.96 | $155.22 | 578,600 | — | — |
| 2022-08-26 | $50.00 | $158.52 | 1,247,300 | — | — |
| 2022-08-25 | $50.54 | $160.23 | 402,000 | — | — |
| 2022-08-24 | $50.33 | $159.56 | 969,600 | — | — |
| 2022-08-23 | $50.70 | $160.74 | 1,128,600 | — | — |
| 2022-08-22 | $49.98 | $158.45 | 832,800 | — | — |
| 2022-08-19 | $51.12 | $162.07 | 723,400 | — | — |
| 2022-08-18 | $51.55 | $163.43 | 619,700 | — | — |
| 2022-08-17 | $52.05 | $165.02 | 676,800 | — | — |
| 2022-08-16 | $53.41 | $169.33 | 573,900 | — | — |
| 2022-08-15 | $53.11 | $168.38 | 399,100 | — | — |
| 2022-08-12 | $53.56 | $169.80 | 522,700 | — | — |
| 2022-08-11 | $53.33 | $169.07 | 909,700 | — | — |
| 2022-08-10 | $52.61 | $166.79 | 744,300 | — | — |
| 2022-08-09 | $51.70 | $163.91 | 678,100 | — | — |
| 2022-08-08 | $51.85 | $164.38 | 659,100 | — | — |
| 2022-08-05 | $51.52 | $163.34 | 674,200 | — | — |
| 2022-08-04 | $51.10 | $162.00 | 635,700 | — | — |
| 2022-08-03 | $51.92 | $164.60 | 744,400 | — | — |
| 2022-08-02 | $52.18 | $165.43 | 696,300 | — | — |
| 2022-08-01 | $53.54 | $169.74 | 520,200 | — | — |
| 2022-07-29 | $54.18 | $171.77 | 1,020,000 | — | — |
| 2022-07-28 | $54.18 | $171.77 | 999,000 | — | — |
| 2022-07-27 | $54.55 | $172.94 | 827,200 | — | — |
| 2022-07-26 | $53.32 | $169.04 | 452,800 | — | — |
| 2022-07-25 | $53.61 | $169.96 | 575,000 | — | — |
| 2022-07-22 | $52.78 | $167.33 | 757,800 | — | — |
| 2022-07-21 | $53.01 | $168.06 | 638,900 | — | — |
| 2022-07-20 | $53.29 | $168.95 | 478,000 | — | — |
| 2022-07-19 | $53.51 | $169.64 | 462,100 | — | — |
| 2022-07-18 | $51.87 | $164.45 | 722,400 | — | — |
| 2022-07-15 | $51.79 | $164.19 | 972,700 | — | — |
| 2022-07-14 | $50.46 | $159.97 | 1,194,200 | — | — |
| 2022-07-13 | $51.15 | $162.16 | 927,600 | — | — |
| 2022-07-12 | $52.48 | $166.38 | 878,400 | — | — |
| 2022-07-11 | $51.53 | $163.37 | 651,700 | — | — |
| 2022-07-08 | $52.90 | $167.71 | 466,100 | — | — |
| 2022-07-07 | $54.01 | $171.23 | 594,000 | — | — |
| 2022-07-06 | $53.50 | $169.61 | 747,500 | — | — |
| 2022-07-05 | $54.67 | $173.32 | 827,500 | — | — |
| 2022-07-01 | $53.88 | $170.82 | 615,800 | — | — |
| 2022-06-30 | $52.33 | $165.90 | 819,700 | — | — |
| 2022-06-29 | $52.29 | $165.78 | 858,000 | — | — |
| 2022-06-28 | $53.63 | $168.38 | 1,167,600 | — | — |
| 2022-06-27 | $54.24 | $170.29 | 819,100 | — | — |
| 2022-06-24 | $54.24 | $170.29 | 1,462,200 | — | — |
| 2022-06-23 | $51.60 | $162.00 | 835,400 | — | — |
| 2022-06-22 | $51.39 | $161.34 | 967,600 | — | — |
| 2022-06-21 | $51.19 | $160.72 | 1,015,300 | — | — |
| 2022-06-17 | $51.68 | $162.25 | 1,897,900 | — | — |
| 2022-06-16 | $49.87 | $156.57 | 1,027,500 | — | — |
| 2022-06-15 | $51.52 | $161.75 | 1,262,000 | — | — |
| 2022-06-14 | $49.58 | $155.66 | 883,500 | — | — |
| 2022-06-13 | $50.67 | $159.08 | 744,400 | — | — |
| 2022-06-10 | $54.38 | $170.73 | 745,900 | — | — |
| 2022-06-09 | $54.45 | $170.95 | 919,200 | — | — |
| 2022-06-08 | $57.73 | $181.25 | 556,800 | — | — |
| 2022-06-07 | $60.02 | $188.44 | 792,100 | — | — |
| 2022-06-06 | $59.06 | $185.42 | 805,700 | — | — |
| 2022-06-03 | $59.28 | $186.11 | 442,300 | — | — |
| 2022-06-02 | $60.60 | $190.26 | 481,100 | — | — |
| 2022-06-01 | $59.94 | $188.19 | 584,900 | — | — |
| 2022-05-31 | $60.70 | $190.57 | 1,141,500 | — | — |
| 2022-05-27 | $61.96 | $194.53 | 546,400 | — | — |
| 2022-05-26 | $60.65 | $190.42 | 831,600 | — | — |
| 2022-05-25 | $60.73 | $190.67 | 1,147,200 | — | — |
| 2022-05-24 | $59.40 | $186.49 | 1,309,300 | — | — |
| 2022-05-23 | $59.99 | $188.34 | 1,202,800 | — | — |
| 2022-05-20 | $58.12 | $182.47 | 1,212,100 | — | — |
| 2022-05-19 | $57.93 | $181.88 | 830,100 | — | — |
| 2022-05-18 | $59.09 | $185.52 | 1,171,600 | — | — |
| 2022-05-17 | $61.82 | $194.09 | 823,200 | — | — |
| 2022-05-16 | $60.72 | $190.64 | 519,900 | — | — |
| 2022-05-13 | $61.38 | $192.71 | 890,000 | — | — |
| 2022-05-12 | $60.35 | $189.47 | 1,091,900 | — | — |
| 2022-05-11 | $59.54 | $186.93 | 1,213,200 | — | — |
| 2022-05-10 | $60.18 | $188.94 | 2,428,000 | — | — |
| 2022-05-09 | $62.37 | $195.82 | 1,532,400 | — | — |
| 2022-05-06 | $66.30 | $208.15 | 1,029,200 | — | — |
| 2022-05-05 | $67.24 | $211.11 | 1,100,400 | — | — |
| 2022-05-04 | $70.63 | $221.75 | 671,700 | — | — |
| 2022-05-03 | $70.64 | $221.78 | 543,000 | — | — |
| 2022-05-02 | $69.25 | $217.42 | 972,200 | — | — |
| 2022-04-29 | $70.00 | $219.77 | 1,138,100 | — | — |
| 2022-04-28 | $73.20 | $229.82 | 794,900 | — | — |
| 2022-04-27 | $73.09 | $229.47 | 1,099,400 | — | — |
| 2022-04-26 | $74.95 | $235.31 | 1,433,600 | — | — |
| 2022-04-25 | $75.53 | $237.13 | 849,600 | — | — |
| 2022-04-22 | $74.74 | $234.65 | 818,900 | — | — |
| 2022-04-21 | $74.94 | $235.28 | 734,000 | — | — |
| 2022-04-20 | $74.76 | $234.72 | 778,200 | — | — |
| 2022-04-19 | $74.91 | $235.19 | 335,200 | — | — |
| 2022-04-18 | $74.38 | $233.52 | 465,700 | — | — |
| 2022-04-14 | $74.40 | $233.59 | 619,700 | — | — |
| 2022-04-13 | $74.79 | $234.81 | 770,100 | — | — |
| 2022-04-12 | $73.78 | $231.64 | 621,700 | — | — |
| 2022-04-11 | $74.02 | $232.39 | 1,393,000 | — | — |
| 2022-04-08 | $72.74 | $228.37 | 437,300 | — | — |
| 2022-04-07 | $72.70 | $228.25 | 745,400 | — | — |
| 2022-04-06 | $73.99 | $232.30 | 690,200 | — | — |
| 2022-04-05 | $74.22 | $233.02 | 847,600 | — | — |
| 2022-04-04 | $76.43 | $239.96 | 462,400 | — | — |
| 2022-04-01 | $78.04 | $245.01 | 776,300 | — | — |
| 2022-03-31 | $76.42 | $239.93 | 723,000 | — | — |
| 2022-03-30 | $77.83 | $244.35 | 763,100 | — | — |
| 2022-03-29 | $78.89 | $246.05 | 1,138,400 | — | — |
| 2022-03-28 | $77.15 | $240.62 | 1,139,700 | — | — |
| 2022-03-25 | $77.42 | $241.46 | 721,500 | — | — |
| 2022-03-24 | $75.67 | $236.01 | 471,500 | — | — |
| 2022-03-23 | $74.50 | $232.36 | 562,400 | — | — |
| 2022-03-22 | $75.09 | $234.20 | 642,800 | — | — |
| 2022-03-21 | $74.46 | $232.23 | 662,800 | — | — |
| 2022-03-18 | $74.82 | $233.36 | 1,107,100 | — | — |
| 2022-03-17 | $74.63 | $232.76 | 914,000 | — | — |
| 2022-03-16 | $73.69 | $229.83 | 736,600 | — | — |
| 2022-03-15 | $73.38 | $228.86 | 568,400 | — | — |
| 2022-03-14 | $73.28 | $228.55 | 777,600 | — | — |
| 2022-03-11 | $73.29 | $228.58 | 586,500 | — | — |
| 2022-03-10 | $73.57 | $229.46 | 498,700 | — | — |
| 2022-03-09 | $73.01 | $227.71 | 592,700 | — | — |
| 2022-03-08 | $70.87 | $221.04 | 649,600 | — | — |
| 2022-03-07 | $71.16 | $221.94 | 431,000 | — | — |
| 2022-03-04 | $71.87 | $224.16 | 714,700 | — | — |
| 2022-03-03 | $72.13 | $224.97 | 537,000 | — | — |
| 2022-03-02 | $71.78 | $223.87 | 639,900 | — | — |
| 2022-03-01 | $71.26 | $222.25 | 584,000 | — | — |
| 2022-02-28 | $71.62 | $223.38 | 931,200 | — | — |
| 2022-02-25 | $71.27 | $222.28 | 725,100 | — | — |
| 2022-02-24 | $68.77 | $214.49 | 791,300 | — | — |
| 2022-02-23 | $68.51 | $213.68 | 563,500 | — | — |
| 2022-02-22 | $70.07 | $218.54 | 771,700 | — | — |
| 2022-02-18 | $70.81 | $220.85 | 780,800 | — | — |
| 2022-02-17 | $72.02 | $224.62 | 1,059,300 | — | — |
| 2022-02-16 | $71.50 | $223.00 | 1,076,700 | — | — |
| 2022-02-15 | $69.78 | $217.64 | 742,500 | — | — |
| 2022-02-14 | $67.76 | $211.34 | 1,011,000 | — | — |
| 2022-02-11 | $67.72 | $211.21 | 868,100 | — | — |
| 2022-02-10 | $67.10 | $209.28 | 643,100 | — | — |
| 2022-02-09 | $67.45 | $210.37 | 366,300 | — | — |
| 2022-02-08 | $66.52 | $207.47 | 727,100 | — | — |
| 2022-02-07 | $66.94 | $208.78 | 726,500 | — | — |
| 2022-02-04 | $66.50 | $207.41 | 1,283,200 | — | — |
| 2022-02-03 | $66.42 | $207.16 | 1,045,800 | — | — |
| 2022-02-02 | $66.63 | $207.81 | 1,047,900 | — | — |
| 2022-02-01 | $66.63 | $207.81 | 1,246,000 | — | — |
| 2022-01-31 | $64.00 | $199.61 | 841,400 | — | — |
| 2022-01-28 | $63.05 | $196.65 | 579,400 | — | — |
| 2022-01-27 | $61.25 | $191.03 | 487,900 | — | — |
| 2022-01-26 | $62.70 | $195.55 | 641,200 | — | — |
| 2022-01-25 | $63.27 | $197.33 | 612,500 | — | — |
| 2022-01-24 | $63.33 | $197.52 | 696,400 | — | — |
| 2022-01-21 | $63.96 | $199.48 | 657,400 | — | — |
| 2022-01-20 | $65.41 | $204.01 | 955,200 | — | — |
| 2022-01-19 | $66.91 | $208.69 | 416,000 | — | — |
| 2022-01-18 | $68.59 | $213.93 | 447,200 | — | — |
| 2022-01-14 | $69.91 | $218.04 | 680,300 | — | — |
| 2022-01-13 | $70.58 | $220.13 | 380,800 | — | — |
| 2022-01-12 | $69.61 | $217.11 | 440,400 | — | — |
| 2022-01-11 | $70.57 | $220.10 | 747,600 | — | — |
| 2022-01-10 | $70.81 | $220.85 | 616,500 | — | — |
| 2022-01-07 | $71.05 | $221.60 | 814,500 | — | — |
| 2022-01-06 | $70.48 | $219.82 | 505,900 | — | — |
| 2022-01-05 | $68.93 | $214.99 | 834,300 | — | — |
| 2022-01-04 | $69.92 | $218.07 | 635,600 | — | — |
| 2022-01-03 | $68.36 | $213.21 | 603,500 | — | — |