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
- 1997-07-17 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 | $40.06 | $65.47 | 755,600 | — | — |
| 2022-12-29 | $40.33 | $65.91 | 551,800 | — | — |
| 2022-12-28 | $39.37 | $64.35 | 638,400 | — | — |
| 2022-12-27 | $40.04 | $65.44 | 370,700 | — | — |
| 2022-12-23 | $40.34 | $65.93 | 679,400 | — | — |
| 2022-12-22 | $39.60 | $64.72 | 857,800 | — | — |
| 2022-12-21 | $39.71 | $64.90 | 1,210,900 | — | — |
| 2022-12-20 | $39.09 | $63.89 | 780,700 | — | — |
| 2022-12-19 | $39.23 | $64.12 | 845,400 | — | — |
| 2022-12-16 | $39.28 | $64.20 | 1,848,000 | — | — |
| 2022-12-15 | $39.84 | $65.11 | 1,043,800 | — | — |
| 2022-12-14 | $40.70 | $66.52 | 825,000 | — | — |
| 2022-12-13 | $41.17 | $67.29 | 784,200 | — | — |
| 2022-12-12 | $41.73 | $68.20 | 650,000 | — | — |
| 2022-12-09 | $41.01 | $67.03 | 793,000 | — | — |
| 2022-12-08 | $41.49 | $67.81 | 795,800 | — | — |
| 2022-12-07 | $42.30 | $69.13 | 640,100 | — | — |
| 2022-12-06 | $42.38 | $69.26 | 788,900 | — | — |
| 2022-12-05 | $42.59 | $69.61 | 814,400 | — | — |
| 2022-12-02 | $45.36 | $74.14 | 347,800 | — | — |
| 2022-12-01 | $45.70 | $74.69 | 426,100 | — | — |
| 2022-11-30 | $46.15 | $75.43 | 826,500 | — | — |
| 2022-11-29 | $45.93 | $75.07 | 369,200 | — | — |
| 2022-11-28 | $45.73 | $74.74 | 491,500 | — | — |
| 2022-11-25 | $47.08 | $76.95 | 211,700 | — | — |
| 2022-11-23 | $46.61 | $76.18 | 387,600 | — | — |
| 2022-11-22 | $46.65 | $76.24 | 502,500 | — | — |
| 2022-11-21 | $46.26 | $75.61 | 425,200 | — | — |
| 2022-11-18 | $46.25 | $75.59 | 377,400 | — | — |
| 2022-11-17 | $46.10 | $75.34 | 526,000 | — | — |
| 2022-11-16 | $46.61 | $76.18 | 578,700 | — | — |
| 2022-11-15 | $47.84 | $78.19 | 643,600 | — | — |
| 2022-11-14 | $47.58 | $77.76 | 1,013,600 | — | — |
| 2022-11-11 | $46.99 | $76.80 | 871,300 | — | — |
| 2022-11-10 | $46.54 | $76.06 | 759,200 | — | — |
| 2022-11-09 | $43.99 | $71.90 | 380,300 | — | — |
| 2022-11-08 | $44.53 | $72.78 | 570,300 | — | — |
| 2022-11-07 | $44.71 | $73.07 | 595,500 | — | — |
| 2022-11-04 | $44.20 | $72.24 | 601,700 | — | — |
| 2022-11-03 | $43.09 | $70.43 | 836,500 | — | — |
| 2022-11-02 | $42.84 | $70.02 | 1,189,700 | — | — |
| 2022-11-01 | $43.65 | $71.34 | 854,000 | — | — |
| 2022-10-31 | $42.98 | $70.25 | 2,413,200 | — | — |
| 2022-10-28 | $42.98 | $70.25 | 842,700 | — | — |
| 2022-10-27 | $41.40 | $67.66 | 899,300 | — | — |
| 2022-10-26 | $41.83 | $68.37 | 928,700 | — | — |
| 2022-10-25 | $42.47 | $69.41 | 1,234,200 | — | — |
| 2022-10-24 | $42.03 | $68.69 | 1,683,400 | — | — |
| 2022-10-21 | $40.09 | $65.52 | 2,618,900 | — | — |
| 2022-10-20 | $41.37 | $67.61 | 1,726,600 | — | — |
| 2022-10-19 | $43.39 | $70.92 | 818,400 | — | — |
| 2022-10-18 | $44.10 | $72.08 | 715,900 | — | — |
| 2022-10-17 | $43.76 | $71.52 | 775,400 | — | — |
| 2022-10-14 | $42.29 | $69.12 | 731,200 | — | — |
| 2022-10-13 | $42.70 | $69.79 | 694,900 | — | — |
| 2022-10-12 | $41.26 | $66.89 | 739,000 | — | — |
| 2022-10-11 | $41.14 | $66.70 | 918,000 | — | — |
| 2022-10-10 | $41.16 | $66.73 | 615,700 | — | — |
| 2022-10-07 | $41.33 | $67.01 | 665,100 | — | — |
| 2022-10-06 | $42.34 | $68.65 | 740,700 | — | — |
| 2022-10-05 | $42.52 | $68.94 | 923,800 | — | — |
| 2022-10-04 | $42.67 | $69.18 | 752,600 | — | — |
| 2022-10-03 | $40.06 | $64.95 | 714,900 | — | — |
| 2022-09-30 | $39.56 | $64.14 | 755,000 | — | — |
| 2022-09-29 | $39.53 | $64.09 | 691,700 | — | — |
| 2022-09-28 | $40.26 | $65.27 | 821,900 | — | — |
| 2022-09-27 | $38.89 | $63.05 | 794,800 | — | — |
| 2022-09-26 | $38.73 | $62.79 | 1,055,200 | — | — |
| 2022-09-23 | $39.52 | $64.07 | 741,000 | — | — |
| 2022-09-22 | $40.26 | $65.27 | 632,500 | — | — |
| 2022-09-21 | $41.34 | $67.02 | 605,800 | — | — |
| 2022-09-20 | $41.95 | $68.01 | 665,900 | — | — |
| 2022-09-19 | $42.26 | $68.52 | 542,400 | — | — |
| 2022-09-16 | $41.50 | $67.28 | 1,852,400 | — | — |
| 2022-09-15 | $41.89 | $67.92 | 682,100 | — | — |
| 2022-09-14 | $41.46 | $67.22 | 733,100 | — | — |
| 2022-09-13 | $41.28 | $66.93 | 653,000 | — | — |
| 2022-09-12 | $42.55 | $68.99 | 656,700 | — | — |
| 2022-09-09 | $42.18 | $68.39 | 768,800 | — | — |
| 2022-09-08 | $41.17 | $66.75 | 535,600 | — | — |
| 2022-09-07 | $39.97 | $64.80 | 387,200 | — | — |
| 2022-09-06 | $39.01 | $63.25 | 668,700 | — | — |
| 2022-09-02 | $40.18 | $65.14 | 529,100 | — | — |
| 2022-09-01 | $40.50 | $65.66 | 712,100 | — | — |
| 2022-08-31 | $40.53 | $65.71 | 821,000 | — | — |
| 2022-08-30 | $40.77 | $66.10 | 679,800 | — | — |
| 2022-08-29 | $40.70 | $65.99 | 439,500 | — | — |
| 2022-08-26 | $41.29 | $66.94 | 380,000 | — | — |
| 2022-08-25 | $42.17 | $68.37 | 328,300 | — | — |
| 2022-08-24 | $41.68 | $67.58 | 264,400 | — | — |
| 2022-08-23 | $41.75 | $67.69 | 332,500 | — | — |
| 2022-08-22 | $41.83 | $67.82 | 361,800 | — | — |
| 2022-08-19 | $42.79 | $69.38 | 358,900 | — | — |
| 2022-08-18 | $43.44 | $70.43 | 306,100 | — | — |
| 2022-08-17 | $43.18 | $70.01 | 358,400 | — | — |
| 2022-08-16 | $43.77 | $70.96 | 593,100 | — | — |
| 2022-08-15 | $43.11 | $69.89 | 321,300 | — | — |
| 2022-08-12 | $43.03 | $69.76 | 403,300 | — | — |
| 2022-08-11 | $42.41 | $68.76 | 493,600 | — | — |
| 2022-08-10 | $41.53 | $67.33 | 492,200 | — | — |
| 2022-08-09 | $40.82 | $66.18 | 499,500 | — | — |
| 2022-08-08 | $40.70 | $65.99 | 365,900 | — | — |
| 2022-08-05 | $40.52 | $65.70 | 446,900 | — | — |
| 2022-08-04 | $39.85 | $64.61 | 374,500 | — | — |
| 2022-08-03 | $40.26 | $65.27 | 542,100 | — | — |
| 2022-08-02 | $40.02 | $64.88 | 608,600 | — | — |
| 2022-08-01 | $40.64 | $65.89 | 604,400 | — | — |
| 2022-07-29 | $40.10 | $65.01 | 1,323,000 | — | — |
| 2022-07-28 | $39.55 | $64.12 | 511,300 | — | — |
| 2022-07-27 | $39.55 | $64.12 | 745,100 | — | — |
| 2022-07-26 | $38.58 | $62.55 | 706,800 | — | — |
| 2022-07-25 | $39.22 | $63.59 | 766,800 | — | — |
| 2022-07-22 | $38.76 | $62.84 | 1,333,500 | — | — |
| 2022-07-21 | $39.48 | $64.01 | 1,214,100 | — | — |
| 2022-07-20 | $39.07 | $63.34 | 708,200 | — | — |
| 2022-07-19 | $38.47 | $62.37 | 742,200 | — | — |
| 2022-07-18 | $37.19 | $60.30 | 824,800 | — | — |
| 2022-07-15 | $36.93 | $59.87 | 936,300 | — | — |
| 2022-07-14 | $35.34 | $57.30 | 1,038,300 | — | — |
| 2022-07-13 | $36.80 | $59.15 | 636,200 | — | — |
| 2022-07-12 | $37.53 | $60.32 | 557,400 | — | — |
| 2022-07-11 | $37.39 | $60.09 | 480,700 | — | — |
| 2022-07-08 | $37.85 | $60.83 | 508,600 | — | — |
| 2022-07-07 | $38.20 | $61.40 | 807,800 | — | — |
| 2022-07-06 | $37.82 | $60.78 | 714,800 | — | — |
| 2022-07-05 | $38.39 | $61.70 | 904,800 | — | — |
| 2022-07-01 | $37.87 | $60.86 | 1,023,700 | — | — |
| 2022-06-30 | $37.53 | $60.32 | 788,600 | — | — |
| 2022-06-29 | $37.64 | $60.50 | 665,000 | — | — |
| 2022-06-28 | $37.78 | $60.72 | 510,100 | — | — |
| 2022-06-27 | $37.79 | $60.74 | 532,300 | — | — |
| 2022-06-24 | $37.67 | $60.54 | 748,600 | — | — |
| 2022-06-23 | $36.18 | $58.15 | 669,500 | — | — |
| 2022-06-22 | $36.70 | $58.98 | 775,000 | — | — |
| 2022-06-21 | $36.51 | $58.68 | 974,800 | — | — |
| 2022-06-17 | $35.93 | $57.75 | 2,869,900 | — | — |
| 2022-06-16 | $35.04 | $56.32 | 1,232,300 | — | — |
| 2022-06-15 | $36.87 | $59.26 | 1,445,400 | — | — |
| 2022-06-14 | $37.04 | $59.53 | 918,800 | — | — |
| 2022-06-13 | $37.00 | $59.47 | 1,004,800 | — | — |
| 2022-06-10 | $38.03 | $61.12 | 1,102,500 | — | — |
| 2022-06-09 | $39.46 | $63.42 | 685,500 | — | — |
| 2022-06-08 | $40.44 | $65.00 | 748,600 | — | — |
| 2022-06-07 | $41.73 | $67.07 | 604,300 | — | — |
| 2022-06-06 | $41.41 | $66.55 | 675,800 | — | — |
| 2022-06-03 | $40.60 | $65.25 | 739,000 | — | — |
| 2022-06-02 | $41.74 | $67.08 | 579,200 | — | — |
| 2022-06-01 | $41.02 | $65.93 | 470,400 | — | — |
| 2022-05-31 | $41.47 | $66.65 | 635,300 | — | — |
| 2022-05-27 | $41.52 | $66.73 | 500,600 | — | — |
| 2022-05-26 | $40.93 | $65.78 | 632,700 | — | — |
| 2022-05-25 | $39.66 | $63.74 | 740,900 | — | — |
| 2022-05-24 | $38.77 | $62.31 | 565,700 | — | — |
| 2022-05-23 | $38.90 | $62.52 | 664,100 | — | — |
| 2022-05-20 | $38.47 | $61.83 | 944,200 | — | — |
| 2022-05-19 | $37.89 | $60.90 | 863,200 | — | — |
| 2022-05-18 | $38.57 | $61.99 | 804,300 | — | — |
| 2022-05-17 | $39.22 | $63.03 | 766,900 | — | — |
| 2022-05-16 | $37.71 | $60.61 | 712,900 | — | — |
| 2022-05-13 | $38.25 | $61.48 | 934,000 | — | — |
| 2022-05-12 | $37.93 | $60.96 | 1,134,400 | — | — |
| 2022-05-11 | $38.04 | $61.14 | 869,800 | — | — |
| 2022-05-10 | $39.31 | $63.18 | 773,100 | — | — |
| 2022-05-09 | $39.60 | $63.65 | 742,700 | — | — |
| 2022-05-06 | $39.48 | $63.45 | 769,900 | — | — |
| 2022-05-05 | $40.15 | $64.53 | 737,800 | — | — |
| 2022-05-04 | $41.23 | $66.26 | 814,100 | — | — |
| 2022-05-03 | $40.32 | $64.80 | 990,200 | — | — |
| 2022-05-02 | $39.45 | $63.40 | 1,132,200 | — | — |
| 2022-04-29 | $38.42 | $61.75 | 3,412,700 | — | — |
| 2022-04-28 | $40.29 | $64.75 | 799,600 | — | — |
| 2022-04-27 | $40.19 | $64.59 | 779,700 | — | — |
| 2022-04-26 | $40.34 | $64.83 | 1,268,100 | — | — |
| 2022-04-25 | $41.74 | $67.08 | 1,297,900 | — | — |
| 2022-04-22 | $40.74 | $65.48 | 1,832,700 | — | — |
| 2022-04-21 | $41.48 | $66.67 | 1,181,400 | — | — |
| 2022-04-20 | $41.81 | $67.20 | 629,700 | — | — |
| 2022-04-19 | $41.60 | $66.86 | 796,800 | — | — |
| 2022-04-18 | $40.12 | $64.48 | 810,500 | — | — |
| 2022-04-14 | $40.07 | $64.40 | 758,300 | — | — |
| 2022-04-13 | $40.33 | $64.82 | 647,000 | — | — |
| 2022-04-12 | $40.19 | $64.10 | 935,400 | — | — |
| 2022-04-11 | $40.48 | $64.56 | 852,800 | — | — |
| 2022-04-08 | $40.34 | $64.33 | 840,300 | — | — |
| 2022-04-07 | $40.11 | $63.97 | 977,900 | — | — |
| 2022-04-06 | $40.92 | $65.26 | 1,357,900 | — | — |
| 2022-04-05 | $41.78 | $66.63 | 1,233,900 | — | — |
| 2022-04-04 | $42.31 | $67.48 | 865,800 | — | — |
| 2022-04-01 | $42.10 | $67.14 | 1,015,000 | — | — |
| 2022-03-31 | $42.70 | $68.10 | 502,100 | — | — |
| 2022-03-30 | $43.57 | $69.49 | 611,400 | — | — |
| 2022-03-29 | $44.48 | $70.94 | 582,100 | — | — |
| 2022-03-28 | $43.65 | $69.61 | 567,800 | — | — |
| 2022-03-25 | $43.80 | $69.85 | 682,900 | — | — |
| 2022-03-24 | $43.02 | $68.61 | 1,010,000 | — | — |
| 2022-03-23 | $43.03 | $68.62 | 898,500 | — | — |
| 2022-03-22 | $44.98 | $71.73 | 565,200 | — | — |
| 2022-03-21 | $44.34 | $70.71 | 521,100 | — | — |
| 2022-03-18 | $44.99 | $71.75 | 1,247,900 | — | — |
| 2022-03-17 | $44.91 | $71.62 | 561,100 | — | — |
| 2022-03-16 | $45.19 | $72.07 | 582,100 | — | — |
| 2022-03-15 | $43.91 | $70.03 | 470,600 | — | — |
| 2022-03-14 | $43.93 | $70.06 | 565,800 | — | — |
| 2022-03-11 | $43.50 | $69.37 | 785,600 | — | — |
| 2022-03-10 | $42.83 | $68.31 | 540,500 | — | — |
| 2022-03-09 | $43.17 | $68.85 | 526,900 | — | — |
| 2022-03-08 | $41.65 | $66.42 | 1,225,800 | — | — |
| 2022-03-07 | $41.35 | $65.95 | 1,013,600 | — | — |
| 2022-03-04 | $43.04 | $68.64 | 874,100 | — | — |
| 2022-03-03 | $46.04 | $73.42 | 549,200 | — | — |
| 2022-03-02 | $45.96 | $73.30 | 529,800 | — | — |
| 2022-03-01 | $44.10 | $70.33 | 803,700 | — | — |
| 2022-02-28 | $47.02 | $74.99 | 682,600 | — | — |
| 2022-02-25 | $47.32 | $75.47 | 681,500 | — | — |
| 2022-02-24 | $44.92 | $71.64 | 745,900 | — | — |
| 2022-02-23 | $46.56 | $74.25 | 486,900 | — | — |
| 2022-02-22 | $47.03 | $75.00 | 489,500 | — | — |
| 2022-02-18 | $47.28 | $75.40 | 508,600 | — | — |
| 2022-02-17 | $47.19 | $75.26 | 505,700 | — | — |
| 2022-02-16 | $48.87 | $77.94 | 469,400 | — | — |
| 2022-02-15 | $48.50 | $77.35 | 623,500 | — | — |
| 2022-02-14 | $47.71 | $76.09 | 512,500 | — | — |
| 2022-02-11 | $48.04 | $76.61 | 531,400 | — | — |
| 2022-02-10 | $48.61 | $77.52 | 513,700 | — | — |
| 2022-02-09 | $48.71 | $77.68 | 363,300 | — | — |
| 2022-02-08 | $49.28 | $78.59 | 504,800 | — | — |
| 2022-02-07 | $47.96 | $76.49 | 338,400 | — | — |
| 2022-02-04 | $47.85 | $76.31 | 533,400 | — | — |
| 2022-02-03 | $47.42 | $75.63 | 343,000 | — | — |
| 2022-02-02 | $47.59 | $75.90 | 604,400 | — | — |
| 2022-02-01 | $47.74 | $76.14 | 731,700 | — | — |
| 2022-01-31 | $46.85 | $74.72 | 1,426,400 | — | — |
| 2022-01-28 | $47.16 | $75.21 | 924,900 | — | — |
| 2022-01-27 | $46.46 | $74.09 | 537,600 | — | — |
| 2022-01-26 | $47.62 | $75.94 | 790,500 | — | — |
| 2022-01-25 | $48.10 | $76.71 | 916,000 | — | — |
| 2022-01-24 | $48.32 | $77.06 | 898,700 | — | — |
| 2022-01-21 | $48.15 | $76.79 | 1,183,200 | — | — |
| 2022-01-20 | $47.23 | $75.32 | 764,000 | — | — |
| 2022-01-19 | $48.76 | $77.76 | 643,400 | — | — |
| 2022-01-18 | $49.70 | $79.26 | 418,500 | — | — |
| 2022-01-14 | $50.46 | $80.47 | 457,800 | — | — |
| 2022-01-13 | $50.07 | $79.85 | 587,400 | — | — |
| 2022-01-12 | $50.24 | $79.64 | 741,500 | — | — |
| 2022-01-11 | $50.38 | $79.87 | 724,600 | — | — |
| 2022-01-10 | $50.64 | $80.28 | 509,000 | — | — |
| 2022-01-07 | $50.84 | $80.60 | 445,600 | — | — |
| 2022-01-06 | $50.79 | $80.52 | 618,900 | — | — |
| 2022-01-05 | $49.40 | $78.31 | 1,176,700 | — | — |
| 2022-01-04 | $48.60 | $77.04 | 793,800 | — | — |
| 2022-01-03 | $47.14 | $74.73 | 503,500 | — | — |