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
- 1998-07-22 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 | $40.92 | $73.55 | 7,100 | — | — |
| 2022-12-29 | $41.11 | $73.89 | 8,800 | — | — |
| 2022-12-28 | $40.37 | $72.56 | 8,900 | — | — |
| 2022-12-27 | $41.46 | $74.52 | 20,100 | — | — |
| 2022-12-23 | $41.40 | $74.41 | 35,400 | — | — |
| 2022-12-22 | $41.44 | $74.48 | 11,200 | — | — |
| 2022-12-21 | $41.76 | $75.06 | 23,900 | — | — |
| 2022-12-20 | $41.34 | $74.30 | 11,500 | — | — |
| 2022-12-19 | $41.50 | $74.59 | 19,900 | — | — |
| 2022-12-16 | $42.55 | $76.48 | 60,100 | — | — |
| 2022-12-15 | $41.51 | $74.61 | 10,000 | — | — |
| 2022-12-14 | $42.05 | $74.96 | 20,400 | — | — |
| 2022-12-13 | $43.10 | $76.84 | 24,500 | — | — |
| 2022-12-12 | $42.19 | $75.21 | 10,200 | — | — |
| 2022-12-09 | $41.94 | $74.77 | 11,700 | — | — |
| 2022-12-08 | $42.20 | $75.23 | 8,800 | — | — |
| 2022-12-07 | $42.65 | $76.03 | 10,100 | — | — |
| 2022-12-06 | $43.80 | $78.08 | 13,400 | — | — |
| 2022-12-05 | $43.84 | $78.16 | 8,800 | — | — |
| 2022-12-02 | $44.98 | $80.19 | 18,800 | — | — |
| 2022-12-01 | $44.54 | $79.40 | 10,600 | — | — |
| 2022-11-30 | $44.07 | $78.57 | 15,100 | — | — |
| 2022-11-29 | $43.40 | $77.37 | 6,100 | — | — |
| 2022-11-28 | $43.33 | $77.25 | 7,700 | — | — |
| 2022-11-25 | $43.88 | $78.23 | 10,400 | — | — |
| 2022-11-23 | $43.30 | $77.19 | 12,100 | — | — |
| 2022-11-22 | $44.18 | $78.76 | 18,300 | — | — |
| 2022-11-21 | $44.18 | $78.76 | 18,100 | — | — |
| 2022-11-18 | $44.11 | $78.64 | 16,700 | — | — |
| 2022-11-17 | $44.04 | $78.51 | 7,900 | — | — |
| 2022-11-16 | $44.02 | $78.48 | 13,200 | — | — |
| 2022-11-15 | $44.72 | $79.72 | 12,700 | — | — |
| 2022-11-14 | $44.57 | $79.46 | 18,200 | — | — |
| 2022-11-11 | $44.82 | $79.90 | 33,700 | — | — |
| 2022-11-10 | $44.97 | $80.17 | 32,900 | — | — |
| 2022-11-09 | $44.02 | $78.48 | 8,800 | — | — |
| 2022-11-08 | $44.34 | $79.05 | 13,000 | — | — |
| 2022-11-07 | $44.69 | $79.67 | 18,500 | — | — |
| 2022-11-04 | $44.99 | $80.21 | 16,500 | — | — |
| 2022-11-03 | $44.32 | $79.01 | 12,500 | — | — |
| 2022-11-02 | $44.74 | $79.76 | 14,500 | — | — |
| 2022-11-01 | $45.98 | $81.97 | 11,400 | — | — |
| 2022-10-31 | $46.35 | $82.63 | 17,400 | — | — |
| 2022-10-28 | $46.87 | $83.56 | 22,700 | — | — |
| 2022-10-27 | $45.45 | $81.03 | 13,500 | — | — |
| 2022-10-26 | $45.03 | $80.28 | 11,400 | — | — |
| 2022-10-25 | $44.85 | $79.96 | 16,300 | — | — |
| 2022-10-24 | $44.07 | $78.57 | 14,100 | — | — |
| 2022-10-21 | $43.40 | $77.37 | 26,700 | — | — |
| 2022-10-20 | $41.50 | $73.98 | 24,200 | — | — |
| 2022-10-19 | $41.43 | $73.86 | 12,900 | — | — |
| 2022-10-18 | $40.82 | $72.77 | 16,700 | — | — |
| 2022-10-17 | $41.13 | $73.32 | 12,200 | — | — |
| 2022-10-14 | $40.66 | $72.49 | 12,900 | — | — |
| 2022-10-13 | $41.25 | $73.54 | 24,600 | — | — |
| 2022-10-12 | $38.67 | $68.94 | 10,500 | — | — |
| 2022-10-11 | $38.63 | $68.87 | 10,400 | — | — |
| 2022-10-10 | $39.03 | $69.58 | 12,000 | — | — |
| 2022-10-07 | $38.89 | $69.33 | 22,900 | — | — |
| 2022-10-06 | $39.30 | $70.06 | 11,900 | — | — |
| 2022-10-05 | $39.76 | $70.88 | 7,700 | — | — |
| 2022-10-04 | $40.39 | $72.01 | 26,100 | — | — |
| 2022-10-03 | $39.21 | $69.90 | 23,400 | — | — |
| 2022-09-30 | $38.30 | $68.28 | 24,200 | — | — |
| 2022-09-29 | $38.74 | $69.06 | 15,000 | — | — |
| 2022-09-28 | $39.36 | $70.17 | 18,500 | — | — |
| 2022-09-27 | $39.09 | $69.69 | 19,500 | — | — |
| 2022-09-26 | $39.82 | $70.99 | 16,700 | — | — |
| 2022-09-23 | $39.65 | $70.69 | 20,100 | — | — |
| 2022-09-22 | $40.47 | $72.15 | 12,000 | — | — |
| 2022-09-21 | $40.59 | $72.36 | 14,900 | — | — |
| 2022-09-20 | $41.21 | $73.47 | 10,500 | — | — |
| 2022-09-19 | $41.22 | $73.48 | 18,900 | — | — |
| 2022-09-16 | $39.91 | $71.15 | 59,900 | — | — |
| 2022-09-15 | $40.80 | $72.74 | 16,400 | — | — |
| 2022-09-14 | $40.35 | $71.33 | 15,700 | — | — |
| 2022-09-13 | $40.52 | $71.63 | 25,600 | — | — |
| 2022-09-12 | $41.37 | $73.13 | 12,400 | — | — |
| 2022-09-09 | $41.30 | $73.01 | 14,400 | — | — |
| 2022-09-08 | $41.32 | $73.04 | 13,300 | — | — |
| 2022-09-07 | $41.40 | $73.18 | 37,900 | — | — |
| 2022-09-06 | $41.33 | $73.06 | 16,900 | — | — |
| 2022-09-02 | $41.93 | $74.12 | 18,100 | — | — |
| 2022-09-01 | $42.13 | $74.47 | 14,700 | — | — |
| 2022-08-31 | $42.50 | $75.13 | 29,200 | — | — |
| 2022-08-30 | $42.68 | $75.44 | 14,100 | — | — |
| 2022-08-29 | $42.98 | $75.97 | 12,800 | — | — |
| 2022-08-26 | $43.83 | $77.48 | 25,000 | — | — |
| 2022-08-25 | $44.72 | $79.05 | 14,800 | — | — |
| 2022-08-24 | $43.91 | $77.62 | 18,500 | — | — |
| 2022-08-23 | $44.29 | $78.29 | 17,300 | — | — |
| 2022-08-22 | $44.81 | $79.21 | 20,400 | — | — |
| 2022-08-19 | $45.51 | $80.45 | 19,600 | — | — |
| 2022-08-18 | $46.47 | $82.14 | 19,200 | — | — |
| 2022-08-17 | $46.25 | $81.76 | 17,000 | — | — |
| 2022-08-16 | $46.27 | $81.79 | 15,500 | — | — |
| 2022-08-15 | $45.74 | $80.85 | 14,400 | — | — |
| 2022-08-12 | $45.55 | $80.52 | 26,900 | — | — |
| 2022-08-11 | $45.11 | $79.74 | 19,800 | — | — |
| 2022-08-10 | $44.46 | $78.59 | 20,000 | — | — |
| 2022-08-09 | $44.69 | $79.00 | 24,500 | — | — |
| 2022-08-08 | $44.21 | $78.15 | 25,600 | — | — |
| 2022-08-05 | $44.51 | $78.68 | 16,200 | — | — |
| 2022-08-04 | $44.84 | $79.26 | 12,400 | — | — |
| 2022-08-03 | $45.29 | $80.06 | 14,600 | — | — |
| 2022-08-02 | $45.34 | $80.15 | 15,900 | — | — |
| 2022-08-01 | $45.52 | $80.46 | 39,900 | — | — |
| 2022-07-29 | $44.84 | $79.26 | 19,800 | — | — |
| 2022-07-28 | $45.29 | $80.06 | 23,500 | — | — |
| 2022-07-27 | $45.85 | $81.05 | 27,000 | — | — |
| 2022-07-26 | $46.07 | $81.44 | 48,300 | — | — |
| 2022-07-25 | $44.82 | $79.23 | 42,600 | — | — |
| 2022-07-22 | $48.17 | $85.15 | 21,900 | — | — |
| 2022-07-21 | $48.90 | $86.44 | 22,400 | — | — |
| 2022-07-20 | $49.23 | $87.02 | 19,000 | — | — |
| 2022-07-19 | $49.66 | $87.78 | 17,800 | — | — |
| 2022-07-18 | $48.58 | $85.87 | 13,900 | — | — |
| 2022-07-15 | $48.70 | $86.09 | 36,200 | — | — |
| 2022-07-14 | $47.61 | $84.16 | 48,200 | — | — |
| 2022-07-13 | $48.50 | $85.73 | 19,300 | — | — |
| 2022-07-12 | $48.97 | $86.56 | 13,900 | — | — |
| 2022-07-11 | $49.61 | $87.69 | 21,200 | — | — |
| 2022-07-08 | $49.25 | $87.06 | 55,200 | — | — |
| 2022-07-07 | $49.53 | $87.55 | 31,300 | — | — |
| 2022-07-06 | $49.21 | $86.99 | 30,000 | — | — |
| 2022-07-05 | $49.10 | $86.79 | 36,700 | — | — |
| 2022-07-01 | $48.86 | $86.37 | 50,000 | — | — |
| 2022-06-30 | $48.25 | $85.29 | 40,800 | — | — |
| 2022-06-29 | $48.64 | $85.98 | 30,900 | — | — |
| 2022-06-28 | $48.20 | $85.20 | 34,500 | — | — |
| 2022-06-27 | $47.78 | $84.46 | 45,900 | — | — |
| 2022-06-24 | $47.84 | $84.57 | 134,800 | — | — |
| 2022-06-23 | $46.12 | $81.53 | 39,200 | — | — |
| 2022-06-22 | $46.08 | $81.45 | 57,000 | — | — |
| 2022-06-21 | $45.90 | $81.14 | 46,100 | — | — |
| 2022-06-17 | $45.06 | $79.65 | 69,800 | — | — |
| 2022-06-16 | $44.17 | $78.08 | 63,600 | — | — |
| 2022-06-15 | $45.74 | $80.25 | 34,200 | — | — |
| 2022-06-14 | $45.27 | $79.43 | 38,400 | — | — |
| 2022-06-13 | $45.92 | $80.57 | 31,700 | — | — |
| 2022-06-10 | $45.25 | $79.39 | 23,100 | — | — |
| 2022-06-09 | $45.73 | $80.23 | 27,200 | — | — |
| 2022-06-08 | $46.88 | $82.25 | 23,100 | — | — |
| 2022-06-07 | $46.90 | $82.29 | 25,300 | — | — |
| 2022-06-06 | $46.58 | $81.72 | 45,400 | — | — |
| 2022-06-03 | $45.81 | $80.37 | 18,700 | — | — |
| 2022-06-02 | $46.25 | $81.15 | 21,000 | — | — |
| 2022-06-01 | $45.39 | $79.64 | 26,600 | — | — |
| 2022-05-31 | $45.95 | $80.62 | 27,000 | — | — |
| 2022-05-27 | $45.24 | $79.37 | 14,100 | — | — |
| 2022-05-26 | $44.83 | $78.65 | 19,400 | — | — |
| 2022-05-25 | $44.21 | $77.57 | 18,700 | — | — |
| 2022-05-24 | $44.51 | $78.09 | 21,500 | — | — |
| 2022-05-23 | $43.50 | $76.32 | 25,300 | — | — |
| 2022-05-20 | $42.89 | $75.25 | 28,000 | — | — |
| 2022-05-19 | $42.57 | $74.69 | 25,500 | — | — |
| 2022-05-18 | $43.57 | $76.44 | 20,400 | — | — |
| 2022-05-17 | $43.66 | $76.60 | 19,200 | — | — |
| 2022-05-16 | $42.69 | $74.90 | 14,900 | — | — |
| 2022-05-13 | $42.76 | $75.02 | 18,100 | — | — |
| 2022-05-12 | $43.02 | $75.48 | 21,400 | — | — |
| 2022-05-11 | $43.42 | $76.18 | 16,400 | — | — |
| 2022-05-10 | $43.54 | $76.39 | 30,000 | — | — |
| 2022-05-09 | $43.36 | $76.08 | 30,500 | — | — |
| 2022-05-06 | $42.28 | $74.18 | 17,400 | — | — |
| 2022-05-05 | $42.20 | $74.04 | 20,800 | — | — |
| 2022-05-04 | $43.18 | $75.76 | 28,100 | — | — |
| 2022-05-03 | $41.93 | $73.57 | 20,500 | — | — |
| 2022-05-02 | $41.85 | $73.43 | 34,200 | — | — |
| 2022-04-29 | $41.68 | $73.13 | 21,800 | — | — |
| 2022-04-28 | $42.76 | $75.02 | 13,500 | — | — |
| 2022-04-27 | $42.60 | $74.74 | 16,600 | — | — |
| 2022-04-26 | $43.37 | $76.09 | 22,700 | — | — |
| 2022-04-25 | $44.09 | $77.36 | 15,500 | — | — |
| 2022-04-22 | $44.23 | $77.60 | 14,700 | — | — |
| 2022-04-21 | $44.41 | $77.92 | 19,300 | — | — |
| 2022-04-20 | $45.56 | $79.94 | 12,800 | — | — |
| 2022-04-19 | $45.23 | $79.36 | 11,600 | — | — |
| 2022-04-18 | $44.44 | $77.97 | 15,700 | — | — |
| 2022-04-14 | $44.35 | $77.81 | 11,000 | — | — |
| 2022-04-13 | $44.37 | $77.85 | 13,100 | — | — |
| 2022-04-12 | $44.15 | $77.46 | 15,900 | — | — |
| 2022-04-11 | $44.03 | $77.25 | 11,100 | — | — |
| 2022-04-08 | $43.89 | $77.01 | 17,200 | — | — |
| 2022-04-07 | $43.91 | $77.04 | 11,600 | — | — |
| 2022-04-06 | $44.64 | $78.32 | 15,300 | — | — |
| 2022-04-05 | $44.99 | $78.94 | 21,000 | — | — |
| 2022-04-04 | $44.85 | $78.69 | 19,700 | — | — |
| 2022-04-01 | $45.20 | $79.30 | 20,300 | — | — |
| 2022-03-31 | $44.94 | $78.85 | 38,500 | — | — |
| 2022-03-30 | $45.10 | $79.13 | 20,900 | — | — |
| 2022-03-29 | $45.70 | $80.18 | 14,400 | — | — |
| 2022-03-28 | $45.37 | $79.60 | 14,100 | — | — |
| 2022-03-25 | $45.70 | $80.18 | 12,400 | — | — |
| 2022-03-24 | $45.41 | $79.67 | 11,700 | — | — |
| 2022-03-23 | $45.36 | $79.58 | 10,500 | — | — |
| 2022-03-22 | $46.29 | $81.22 | 50,700 | — | — |
| 2022-03-21 | $45.60 | $80.01 | 49,700 | — | — |
| 2022-03-18 | $45.78 | $80.32 | 91,400 | — | — |
| 2022-03-17 | $45.65 | $80.09 | 46,500 | — | — |
| 2022-03-16 | $46.28 | $80.60 | 59,500 | — | — |
| 2022-03-15 | $45.26 | $78.82 | 22,800 | — | — |
| 2022-03-14 | $45.64 | $79.49 | 32,300 | — | — |
| 2022-03-11 | $44.64 | $77.74 | 23,200 | — | — |
| 2022-03-10 | $44.80 | $78.02 | 22,800 | — | — |
| 2022-03-09 | $44.55 | $77.59 | 26,200 | — | — |
| 2022-03-08 | $44.09 | $76.79 | 26,000 | — | — |
| 2022-03-07 | $44.62 | $77.71 | 42,200 | — | — |
| 2022-03-04 | $45.96 | $80.04 | 38,000 | — | — |
| 2022-03-03 | $46.08 | $80.25 | 11,300 | — | — |
| 2022-03-02 | $45.78 | $79.73 | 20,300 | — | — |
| 2022-03-01 | $44.34 | $77.22 | 26,300 | — | — |
| 2022-02-28 | $45.88 | $79.90 | 22,900 | — | — |
| 2022-02-25 | $46.81 | $81.52 | 17,300 | — | — |
| 2022-02-24 | $45.25 | $78.81 | 26,800 | — | — |
| 2022-02-23 | $46.69 | $81.31 | 13,300 | — | — |
| 2022-02-22 | $47.43 | $82.60 | 19,000 | — | — |
| 2022-02-18 | $47.61 | $82.92 | 22,700 | — | — |
| 2022-02-17 | $47.17 | $82.15 | 17,200 | — | — |
| 2022-02-16 | $47.87 | $83.37 | 14,400 | — | — |
| 2022-02-15 | $48.26 | $84.05 | 14,500 | — | — |
| 2022-02-14 | $48.01 | $83.61 | 8,000 | — | — |
| 2022-02-11 | $48.41 | $84.31 | 40,700 | — | — |
| 2022-02-10 | $47.49 | $82.71 | 17,000 | — | — |
| 2022-02-09 | $48.20 | $83.94 | 13,600 | — | — |
| 2022-02-08 | $48.81 | $85.01 | 11,800 | — | — |
| 2022-02-07 | $48.43 | $84.34 | 8,500 | — | — |
| 2022-02-04 | $49.13 | $85.56 | 10,800 | — | — |
| 2022-02-03 | $48.66 | $84.75 | 13,100 | — | — |
| 2022-02-02 | $48.85 | $85.08 | 20,800 | — | — |
| 2022-02-01 | $49.09 | $85.49 | 18,900 | — | — |
| 2022-01-31 | $49.02 | $85.37 | 14,300 | — | — |
| 2022-01-28 | $49.27 | $85.81 | 11,800 | — | — |
| 2022-01-27 | $48.59 | $84.62 | 17,000 | — | — |
| 2022-01-26 | $49.19 | $85.67 | 14,700 | — | — |
| 2022-01-25 | $49.93 | $86.96 | 15,300 | — | — |
| 2022-01-24 | $49.89 | $86.89 | 28,100 | — | — |
| 2022-01-21 | $49.51 | $86.23 | 26,200 | — | — |
| 2022-01-20 | $49.30 | $85.86 | 11,500 | — | — |
| 2022-01-19 | $50.42 | $87.81 | 10,800 | — | — |
| 2022-01-18 | $51.39 | $89.50 | 10,300 | — | — |
| 2022-01-14 | $52.20 | $90.91 | 10,900 | — | — |
| 2022-01-13 | $51.77 | $90.16 | 17,700 | — | — |
| 2022-01-12 | $51.47 | $89.64 | 22,300 | — | — |
| 2022-01-11 | $51.53 | $89.74 | 18,200 | — | — |
| 2022-01-10 | $52.00 | $90.56 | 12,400 | — | — |
| 2022-01-07 | $52.39 | $91.24 | 9,700 | — | — |
| 2022-01-06 | $52.20 | $90.91 | 20,400 | — | — |
| 2022-01-05 | $51.25 | $89.26 | 22,900 | — | — |
| 2022-01-04 | $51.38 | $89.48 | 14,400 | — | — |
| 2022-01-03 | $51.00 | $88.82 | 20,300 | — | — |