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
- 1998-01-30 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 | $44.74 | $44.74 | 212,000 | — | — |
| 2022-12-29 | $43.47 | $43.47 | 180,700 | — | — |
| 2022-12-28 | $42.77 | $42.77 | 401,900 | — | — |
| 2022-12-27 | $43.69 | $43.69 | 150,900 | — | — |
| 2022-12-23 | $43.50 | $43.50 | 258,000 | — | — |
| 2022-12-22 | $43.84 | $43.84 | 298,700 | — | — |
| 2022-12-21 | $43.88 | $43.88 | 288,000 | — | — |
| 2022-12-20 | $43.19 | $43.19 | 310,800 | — | — |
| 2022-12-19 | $43.10 | $43.10 | 437,800 | — | — |
| 2022-12-16 | $43.91 | $43.91 | 2,099,400 | — | — |
| 2022-12-15 | $47.47 | $47.47 | 618,700 | — | — |
| 2022-12-14 | $49.44 | $49.44 | 432,400 | — | — |
| 2022-12-13 | $48.35 | $48.35 | 392,700 | — | — |
| 2022-12-12 | $49.90 | $49.90 | 349,800 | — | — |
| 2022-12-09 | $47.24 | $47.24 | 327,100 | — | — |
| 2022-12-08 | $49.55 | $49.55 | 347,500 | — | — |
| 2022-12-07 | $50.15 | $50.15 | 566,100 | — | — |
| 2022-12-06 | $50.11 | $50.11 | 412,100 | — | — |
| 2022-12-05 | $51.49 | $51.49 | 408,200 | — | — |
| 2022-12-02 | $53.58 | $53.58 | 327,600 | — | — |
| 2022-12-01 | $51.52 | $51.52 | 501,300 | — | — |
| 2022-11-30 | $50.82 | $50.82 | 540,800 | — | — |
| 2022-11-29 | $48.63 | $48.63 | 351,500 | — | — |
| 2022-11-28 | $47.35 | $47.35 | 345,100 | — | — |
| 2022-11-25 | $49.25 | $49.25 | 91,700 | — | — |
| 2022-11-23 | $49.01 | $49.01 | 272,900 | — | — |
| 2022-11-22 | $49.49 | $49.49 | 261,700 | — | — |
| 2022-11-21 | $50.83 | $50.83 | 203,900 | — | — |
| 2022-11-18 | $49.52 | $49.52 | 219,600 | — | — |
| 2022-11-17 | $49.26 | $49.26 | 207,500 | — | — |
| 2022-11-16 | $49.03 | $49.03 | 134,900 | — | — |
| 2022-11-15 | $50.11 | $50.11 | 504,400 | — | — |
| 2022-11-14 | $49.62 | $49.62 | 207,200 | — | — |
| 2022-11-11 | $50.97 | $50.97 | 222,000 | — | — |
| 2022-11-10 | $51.09 | $51.09 | 250,600 | — | — |
| 2022-11-09 | $49.81 | $49.81 | 379,000 | — | — |
| 2022-11-08 | $50.59 | $50.59 | 212,500 | — | — |
| 2022-11-07 | $49.48 | $49.48 | 188,300 | — | — |
| 2022-11-04 | $48.05 | $48.05 | 342,500 | — | — |
| 2022-11-03 | $49.14 | $49.14 | 364,000 | — | — |
| 2022-11-02 | $50.04 | $50.04 | 726,400 | — | — |
| 2022-11-01 | $48.63 | $48.63 | 442,800 | — | — |
| 2022-10-31 | $48.40 | $48.40 | 347,400 | — | — |
| 2022-10-28 | $49.12 | $49.12 | 318,500 | — | — |
| 2022-10-27 | $48.79 | $48.79 | 221,700 | — | — |
| 2022-10-26 | $48.03 | $48.03 | 209,200 | — | — |
| 2022-10-25 | $47.85 | $47.85 | 220,500 | — | — |
| 2022-10-24 | $46.81 | $46.81 | 213,100 | — | — |
| 2022-10-21 | $46.75 | $46.75 | 245,600 | — | — |
| 2022-10-20 | $45.51 | $45.51 | 278,300 | — | — |
| 2022-10-19 | $44.98 | $44.98 | 297,900 | — | — |
| 2022-10-18 | $44.68 | $44.68 | 714,900 | — | — |
| 2022-10-17 | $43.01 | $43.01 | 320,400 | — | — |
| 2022-10-14 | $41.78 | $41.78 | 250,300 | — | — |
| 2022-10-13 | $43.50 | $43.50 | 361,200 | — | — |
| 2022-10-12 | $43.59 | $43.59 | 393,800 | — | — |
| 2022-10-11 | $44.75 | $44.75 | 514,800 | — | — |
| 2022-10-10 | $44.55 | $44.55 | 182,500 | — | — |
| 2022-10-07 | $44.33 | $44.33 | 210,900 | — | — |
| 2022-10-06 | $45.30 | $45.30 | 306,800 | — | — |
| 2022-10-05 | $45.14 | $45.14 | 302,600 | — | — |
| 2022-10-04 | $44.45 | $44.45 | 324,700 | — | — |
| 2022-10-03 | $42.79 | $42.79 | 337,100 | — | — |
| 2022-09-30 | $40.60 | $40.60 | 320,500 | — | — |
| 2022-09-29 | $41.71 | $41.71 | 331,300 | — | — |
| 2022-09-28 | $42.39 | $42.39 | 310,500 | — | — |
| 2022-09-27 | $41.55 | $41.55 | 366,600 | — | — |
| 2022-09-26 | $42.20 | $42.20 | 297,900 | — | — |
| 2022-09-23 | $43.40 | $43.40 | 374,600 | — | — |
| 2022-09-22 | $44.18 | $44.18 | 194,400 | — | — |
| 2022-09-21 | $44.76 | $44.76 | 182,300 | — | — |
| 2022-09-20 | $44.70 | $44.70 | 179,400 | — | — |
| 2022-09-19 | $45.70 | $45.70 | 299,200 | — | — |
| 2022-09-16 | $46.50 | $46.50 | 1,117,500 | — | — |
| 2022-09-15 | $47.19 | $47.19 | 296,600 | — | — |
| 2022-09-14 | $47.58 | $47.58 | 451,900 | — | — |
| 2022-09-13 | $47.13 | $47.13 | 382,100 | — | — |
| 2022-09-12 | $48.45 | $48.45 | 271,400 | — | — |
| 2022-09-09 | $47.38 | $47.38 | 209,200 | — | — |
| 2022-09-08 | $45.88 | $45.88 | 269,000 | — | — |
| 2022-09-07 | $46.79 | $46.79 | 255,400 | — | — |
| 2022-09-06 | $46.48 | $46.48 | 308,600 | — | — |
| 2022-09-02 | $46.41 | $46.41 | 283,800 | — | — |
| 2022-09-01 | $46.87 | $46.87 | 371,200 | — | — |
| 2022-08-31 | $48.13 | $48.13 | 289,200 | — | — |
| 2022-08-30 | $48.21 | $48.21 | 705,800 | — | — |
| 2022-08-29 | $48.85 | $48.85 | 234,300 | — | — |
| 2022-08-26 | $48.69 | $48.69 | 305,300 | — | — |
| 2022-08-25 | $51.96 | $51.96 | 219,500 | — | — |
| 2022-08-24 | $51.06 | $51.06 | 237,000 | — | — |
| 2022-08-23 | $50.56 | $50.56 | 227,700 | — | — |
| 2022-08-22 | $50.92 | $50.92 | 442,200 | — | — |
| 2022-08-19 | $51.67 | $51.67 | 521,400 | — | — |
| 2022-08-18 | $51.23 | $51.23 | 223,500 | — | — |
| 2022-08-17 | $51.48 | $51.48 | 373,900 | — | — |
| 2022-08-16 | $52.62 | $52.62 | 269,200 | — | — |
| 2022-08-15 | $51.44 | $51.44 | 295,500 | — | — |
| 2022-08-12 | $51.40 | $51.40 | 225,700 | — | — |
| 2022-08-11 | $50.13 | $50.13 | 300,900 | — | — |
| 2022-08-10 | $50.68 | $50.68 | 375,700 | — | — |
| 2022-08-09 | $50.23 | $50.23 | 337,600 | — | — |
| 2022-08-08 | $51.60 | $51.60 | 469,100 | — | — |
| 2022-08-05 | $50.97 | $50.97 | 426,200 | — | — |
| 2022-08-04 | $50.45 | $50.45 | 679,400 | — | — |
| 2022-08-03 | $49.81 | $49.81 | 2,176,200 | — | — |
| 2022-08-02 | $57.48 | $57.48 | 615,600 | — | — |
| 2022-08-01 | $59.35 | $59.35 | 460,000 | — | — |
| 2022-07-29 | $59.01 | $59.01 | 389,600 | — | — |
| 2022-07-28 | $57.29 | $57.29 | 490,200 | — | — |
| 2022-07-27 | $57.23 | $57.23 | 637,300 | — | — |
| 2022-07-26 | $57.26 | $57.26 | 975,000 | — | — |
| 2022-07-25 | $62.13 | $62.13 | 289,600 | — | — |
| 2022-07-22 | $61.31 | $61.31 | 134,800 | — | — |
| 2022-07-21 | $61.84 | $61.84 | 186,100 | — | — |
| 2022-07-20 | $61.11 | $61.11 | 267,300 | — | — |
| 2022-07-19 | $60.08 | $60.08 | 247,800 | — | — |
| 2022-07-18 | $58.04 | $58.04 | 559,000 | — | — |
| 2022-07-15 | $63.66 | $63.66 | 307,600 | — | — |
| 2022-07-14 | $62.79 | $62.79 | 171,500 | — | — |
| 2022-07-13 | $62.84 | $62.84 | 243,900 | — | — |
| 2022-07-12 | $62.20 | $62.20 | 383,500 | — | — |
| 2022-07-11 | $63.01 | $63.01 | 183,800 | — | — |
| 2022-07-08 | $63.56 | $63.56 | 181,900 | — | — |
| 2022-07-07 | $63.47 | $63.47 | 262,100 | — | — |
| 2022-07-06 | $62.95 | $62.95 | 381,600 | — | — |
| 2022-07-05 | $63.25 | $63.25 | 436,100 | — | — |
| 2022-07-01 | $64.00 | $64.00 | 529,500 | — | — |
| 2022-06-30 | $64.33 | $64.33 | 766,200 | — | — |
| 2022-06-29 | $61.03 | $61.03 | 421,000 | — | — |
| 2022-06-28 | $61.64 | $61.64 | 332,000 | — | — |
| 2022-06-27 | $61.73 | $61.73 | 441,000 | — | — |
| 2022-06-24 | $61.34 | $61.34 | 796,100 | — | — |
| 2022-06-23 | $59.09 | $59.09 | 278,500 | — | — |
| 2022-06-22 | $58.51 | $58.51 | 364,700 | — | — |
| 2022-06-21 | $58.50 | $58.50 | 358,900 | — | — |
| 2022-06-17 | $56.37 | $56.37 | 600,700 | — | — |
| 2022-06-16 | $56.39 | $56.39 | 288,800 | — | — |
| 2022-06-15 | $59.10 | $59.10 | 240,700 | — | — |
| 2022-06-14 | $58.23 | $58.23 | 280,800 | — | — |
| 2022-06-13 | $60.16 | $60.16 | 452,800 | — | — |
| 2022-06-10 | $61.48 | $61.48 | 257,900 | — | — |
| 2022-06-09 | $61.31 | $61.31 | 230,900 | — | — |
| 2022-06-08 | $62.24 | $62.24 | 321,400 | — | — |
| 2022-06-07 | $63.37 | $63.37 | 134,900 | — | — |
| 2022-06-06 | $62.66 | $62.66 | 450,400 | — | — |
| 2022-06-03 | $63.07 | $63.07 | 262,000 | — | — |
| 2022-06-02 | $63.49 | $63.49 | 379,900 | — | — |
| 2022-06-01 | $62.07 | $62.07 | 787,900 | — | — |
| 2022-05-31 | $59.81 | $59.81 | 937,900 | — | — |
| 2022-05-27 | $57.44 | $57.44 | 501,800 | — | — |
| 2022-05-26 | $56.51 | $56.51 | 429,900 | — | — |
| 2022-05-25 | $57.05 | $57.05 | 574,700 | — | — |
| 2022-05-24 | $56.91 | $56.91 | 394,100 | — | — |
| 2022-05-23 | $57.55 | $57.55 | 379,000 | — | — |
| 2022-05-20 | $58.11 | $58.11 | 282,800 | — | — |
| 2022-05-19 | $59.02 | $59.02 | 335,600 | — | — |
| 2022-05-18 | $59.52 | $59.52 | 717,700 | — | — |
| 2022-05-17 | $58.77 | $58.77 | 346,800 | — | — |
| 2022-05-16 | $58.28 | $58.28 | 742,100 | — | — |
| 2022-05-13 | $59.23 | $59.23 | 556,900 | — | — |
| 2022-05-12 | $54.96 | $54.96 | 437,500 | — | — |
| 2022-05-11 | $54.24 | $54.24 | 275,600 | — | — |
| 2022-05-10 | $54.97 | $54.97 | 372,000 | — | — |
| 2022-05-09 | $54.83 | $54.83 | 319,000 | — | — |
| 2022-05-06 | $57.54 | $57.54 | 492,800 | — | — |
| 2022-05-05 | $58.96 | $58.96 | 742,500 | — | — |
| 2022-05-04 | $59.77 | $59.77 | 853,300 | — | — |
| 2022-05-03 | $55.84 | $55.84 | 693,900 | — | — |
| 2022-05-02 | $56.98 | $56.98 | 448,500 | — | — |
| 2022-04-29 | $55.79 | $55.79 | 174,400 | — | — |
| 2022-04-28 | $56.89 | $56.89 | 164,100 | — | — |
| 2022-04-27 | $56.55 | $56.55 | 366,800 | — | — |
| 2022-04-26 | $57.54 | $57.54 | 591,900 | — | — |
| 2022-04-25 | $57.58 | $57.58 | 321,600 | — | — |
| 2022-04-22 | $58.67 | $58.67 | 210,300 | — | — |
| 2022-04-21 | $58.54 | $58.54 | 341,300 | — | — |
| 2022-04-20 | $61.78 | $61.78 | 317,300 | — | — |
| 2022-04-19 | $61.21 | $61.21 | 347,000 | — | — |
| 2022-04-18 | $60.75 | $60.75 | 147,600 | — | — |
| 2022-04-14 | $61.23 | $61.23 | 276,600 | — | — |
| 2022-04-13 | $61.15 | $61.15 | 322,600 | — | — |
| 2022-04-12 | $60.04 | $60.04 | 297,500 | — | — |
| 2022-04-11 | $60.99 | $60.99 | 324,400 | — | — |
| 2022-04-08 | $61.45 | $61.45 | 301,900 | — | — |
| 2022-04-07 | $64.87 | $64.87 | 226,500 | — | — |
| 2022-04-06 | $64.31 | $64.31 | 313,300 | — | — |
| 2022-04-05 | $65.32 | $65.32 | 370,400 | — | — |
| 2022-04-04 | $66.04 | $66.04 | 876,700 | — | — |
| 2022-04-01 | $65.74 | $65.74 | 257,000 | — | — |
| 2022-03-31 | $64.45 | $64.45 | 271,900 | — | — |
| 2022-03-30 | $65.84 | $65.84 | 474,500 | — | — |
| 2022-03-29 | $65.79 | $65.79 | 514,500 | — | — |
| 2022-03-28 | $65.36 | $65.36 | 191,200 | — | — |
| 2022-03-25 | $66.44 | $66.44 | 366,800 | — | — |
| 2022-03-24 | $65.98 | $65.98 | 300,800 | — | — |
| 2022-03-23 | $65.66 | $65.66 | 373,500 | — | — |
| 2022-03-22 | $66.10 | $66.10 | 332,000 | — | — |
| 2022-03-21 | $65.15 | $65.15 | 702,700 | — | — |
| 2022-03-18 | $65.80 | $65.80 | 1,458,400 | — | — |
| 2022-03-17 | $64.29 | $64.29 | 560,200 | — | — |
| 2022-03-16 | $65.95 | $65.95 | 822,100 | — | — |
| 2022-03-15 | $65.12 | $65.12 | 384,800 | — | — |
| 2022-03-14 | $65.09 | $65.09 | 497,200 | — | — |
| 2022-03-11 | $65.52 | $65.52 | 328,000 | — | — |
| 2022-03-10 | $67.44 | $67.44 | 610,000 | — | — |
| 2022-03-09 | $67.01 | $67.01 | 504,100 | — | — |
| 2022-03-08 | $65.43 | $65.43 | 678,000 | — | — |
| 2022-03-07 | $69.52 | $69.52 | 1,255,500 | — | — |
| 2022-03-04 | $69.81 | $69.81 | 1,523,700 | — | — |
| 2022-03-03 | $68.91 | $68.91 | 1,221,700 | — | — |
| 2022-03-02 | $65.84 | $65.84 | 2,990,900 | — | — |
| 2022-03-01 | $64.50 | $64.50 | 1,225,700 | — | — |
| 2022-02-28 | $60.22 | $60.22 | 877,900 | — | — |
| 2022-02-25 | $56.89 | $56.89 | 572,300 | — | — |
| 2022-02-24 | $56.22 | $56.22 | 768,100 | — | — |
| 2022-02-23 | $51.11 | $51.11 | 450,800 | — | — |
| 2022-02-22 | $52.15 | $52.15 | 458,600 | — | — |
| 2022-02-18 | $52.44 | $52.44 | 460,600 | — | — |
| 2022-02-17 | $52.94 | $52.94 | 285,700 | — | — |
| 2022-02-16 | $53.55 | $53.55 | 291,500 | — | — |
| 2022-02-15 | $52.98 | $52.98 | 304,100 | — | — |
| 2022-02-14 | $52.66 | $52.66 | 366,600 | — | — |
| 2022-02-11 | $52.84 | $52.84 | 456,400 | — | — |
| 2022-02-10 | $52.55 | $52.55 | 387,700 | — | — |
| 2022-02-09 | $53.23 | $53.23 | 386,500 | — | — |
| 2022-02-08 | $51.82 | $51.82 | 405,000 | — | — |
| 2022-02-07 | $52.05 | $52.05 | 309,800 | — | — |
| 2022-02-04 | $52.10 | $52.10 | 449,700 | — | — |
| 2022-02-03 | $53.38 | $53.38 | 925,100 | — | — |
| 2022-02-02 | $52.10 | $52.10 | 2,696,100 | — | — |
| 2022-02-01 | $56.29 | $56.29 | 779,100 | — | — |
| 2022-01-31 | $56.92 | $56.92 | 474,500 | — | — |
| 2022-01-28 | $54.53 | $54.53 | 656,400 | — | — |
| 2022-01-27 | $54.63 | $54.63 | 440,600 | — | — |
| 2022-01-26 | $56.14 | $56.14 | 1,064,200 | — | — |
| 2022-01-25 | $56.61 | $56.61 | 573,700 | — | — |
| 2022-01-24 | $58.75 | $58.75 | 517,300 | — | — |
| 2022-01-21 | $57.93 | $57.93 | 535,700 | — | — |
| 2022-01-20 | $57.79 | $57.79 | 871,600 | — | — |
| 2022-01-19 | $58.55 | $58.55 | 575,600 | — | — |
| 2022-01-18 | $58.94 | $58.94 | 1,262,800 | — | — |
| 2022-01-14 | $59.98 | $59.98 | 939,900 | — | — |
| 2022-01-13 | $56.77 | $56.77 | 530,500 | — | — |
| 2022-01-12 | $57.29 | $57.29 | 335,000 | — | — |
| 2022-01-11 | $57.38 | $57.38 | 435,200 | — | — |
| 2022-01-10 | $55.63 | $55.63 | 654,700 | — | — |
| 2022-01-07 | $56.47 | $56.47 | 415,100 | — | — |
| 2022-01-06 | $56.81 | $56.81 | 720,000 | — | — |
| 2022-01-05 | $57.66 | $57.66 | 1,519,400 | — | — |
| 2022-01-04 | $57.66 | $57.66 | 644,200 | — | — |
| 2022-01-03 | $56.79 | $56.79 | 591,400 | — | — |