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
- 1997-11-12 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 | $49.27 | $64.25 | 505,000 | — | — |
| 2022-12-29 | $48.70 | $63.51 | 523,200 | — | — |
| 2022-12-28 | $47.17 | $61.51 | 318,100 | — | — |
| 2022-12-27 | $47.85 | $62.40 | 345,800 | — | — |
| 2022-12-23 | $47.48 | $61.92 | 470,000 | — | — |
| 2022-12-22 | $46.46 | $60.59 | 815,800 | — | — |
| 2022-12-21 | $46.46 | $60.59 | 306,200 | — | — |
| 2022-12-20 | $44.90 | $58.55 | 473,500 | — | — |
| 2022-12-19 | $47.33 | $61.72 | 407,200 | — | — |
| 2022-12-16 | $48.71 | $63.52 | 1,202,400 | — | — |
| 2022-12-15 | $49.83 | $64.98 | 359,600 | — | — |
| 2022-12-14 | $50.21 | $65.48 | 307,500 | — | — |
| 2022-12-13 | $49.20 | $63.80 | 446,200 | — | — |
| 2022-12-12 | $51.74 | $67.09 | 311,600 | — | — |
| 2022-12-09 | $51.36 | $66.60 | 236,100 | — | — |
| 2022-12-08 | $51.60 | $66.91 | 414,100 | — | — |
| 2022-12-07 | $50.74 | $65.79 | 212,100 | — | — |
| 2022-12-06 | $51.64 | $66.96 | 226,300 | — | — |
| 2022-12-05 | $50.58 | $65.58 | 272,700 | — | — |
| 2022-12-02 | $52.03 | $67.47 | 224,900 | — | — |
| 2022-12-01 | $51.81 | $67.18 | 284,700 | — | — |
| 2022-11-30 | $53.14 | $68.90 | 318,600 | — | — |
| 2022-11-29 | $52.14 | $67.61 | 268,300 | — | — |
| 2022-11-28 | $51.19 | $66.38 | 214,000 | — | — |
| 2022-11-25 | $50.80 | $65.87 | 94,300 | — | — |
| 2022-11-23 | $51.15 | $66.32 | 147,900 | — | — |
| 2022-11-22 | $50.68 | $65.71 | 187,000 | — | — |
| 2022-11-21 | $50.35 | $65.29 | 350,000 | — | — |
| 2022-11-18 | $51.58 | $66.88 | 174,400 | — | — |
| 2022-11-17 | $51.36 | $66.60 | 251,000 | — | — |
| 2022-11-16 | $50.81 | $65.88 | 250,100 | — | — |
| 2022-11-15 | $51.65 | $66.97 | 317,700 | — | — |
| 2022-11-14 | $50.88 | $65.97 | 237,200 | — | — |
| 2022-11-11 | $51.52 | $66.80 | 204,600 | — | — |
| 2022-11-10 | $51.32 | $66.54 | 458,000 | — | — |
| 2022-11-09 | $46.73 | $60.59 | 233,300 | — | — |
| 2022-11-08 | $47.88 | $62.08 | 260,200 | — | — |
| 2022-11-07 | $46.87 | $60.77 | 194,100 | — | — |
| 2022-11-04 | $45.24 | $58.66 | 277,500 | — | — |
| 2022-11-03 | $44.93 | $58.26 | 368,200 | — | — |
| 2022-11-02 | $45.53 | $59.04 | 364,700 | — | — |
| 2022-11-01 | $48.35 | $62.69 | 440,100 | — | — |
| 2022-10-31 | $46.75 | $60.62 | 330,500 | — | — |
| 2022-10-28 | $47.25 | $61.27 | 382,600 | — | — |
| 2022-10-27 | $47.00 | $60.94 | 495,700 | — | — |
| 2022-10-26 | $44.71 | $57.97 | 195,600 | — | — |
| 2022-10-25 | $44.44 | $57.62 | 322,200 | — | — |
| 2022-10-24 | $42.95 | $55.69 | 451,100 | — | — |
| 2022-10-21 | $41.71 | $54.08 | 559,700 | — | — |
| 2022-10-20 | $41.09 | $53.28 | 500,100 | — | — |
| 2022-10-19 | $43.24 | $56.07 | 399,200 | — | — |
| 2022-10-18 | $46.08 | $59.75 | 379,400 | — | — |
| 2022-10-17 | $44.40 | $57.57 | 308,300 | — | — |
| 2022-10-14 | $45.03 | $58.39 | 314,800 | — | — |
| 2022-10-13 | $46.62 | $60.45 | 438,900 | — | — |
| 2022-10-12 | $45.03 | $58.39 | 357,300 | — | — |
| 2022-10-11 | $44.97 | $58.31 | 412,600 | — | — |
| 2022-10-10 | $43.62 | $56.56 | 326,900 | — | — |
| 2022-10-07 | $44.06 | $57.13 | 367,800 | — | — |
| 2022-10-06 | $44.59 | $57.82 | 494,200 | — | — |
| 2022-10-05 | $43.66 | $56.61 | 393,400 | — | — |
| 2022-10-04 | $45.31 | $58.75 | 473,400 | — | — |
| 2022-10-03 | $44.04 | $57.10 | 424,000 | — | — |
| 2022-09-30 | $43.30 | $56.15 | 726,500 | — | — |
| 2022-09-29 | $42.71 | $55.38 | 957,200 | — | — |
| 2022-09-28 | $48.35 | $62.69 | 451,500 | — | — |
| 2022-09-27 | $45.65 | $59.19 | 501,300 | — | — |
| 2022-09-26 | $43.66 | $56.61 | 325,300 | — | — |
| 2022-09-23 | $43.73 | $56.70 | 410,400 | — | — |
| 2022-09-22 | $44.53 | $57.74 | 425,900 | — | — |
| 2022-09-21 | $45.55 | $59.06 | 399,200 | — | — |
| 2022-09-20 | $46.71 | $60.57 | 600,000 | — | — |
| 2022-09-19 | $47.58 | $61.69 | 612,100 | — | — |
| 2022-09-16 | $46.16 | $59.85 | 1,196,100 | — | — |
| 2022-09-15 | $46.50 | $60.29 | 539,600 | — | — |
| 2022-09-14 | $46.04 | $59.70 | 598,800 | — | — |
| 2022-09-13 | $45.94 | $59.24 | 789,000 | — | — |
| 2022-09-12 | $49.34 | $63.63 | 691,400 | — | — |
| 2022-09-09 | $47.40 | $61.13 | 573,300 | — | — |
| 2022-09-08 | $47.83 | $61.68 | 424,300 | — | — |
| 2022-09-07 | $49.07 | $63.28 | 472,900 | — | — |
| 2022-09-06 | $47.78 | $61.62 | 788,500 | — | — |
| 2022-09-02 | $51.68 | $66.65 | 365,300 | — | — |
| 2022-09-01 | $52.40 | $67.58 | 479,200 | — | — |
| 2022-08-31 | $53.19 | $68.59 | 457,200 | — | — |
| 2022-08-30 | $55.03 | $70.97 | 307,800 | — | — |
| 2022-08-29 | $56.13 | $72.39 | 344,700 | — | — |
| 2022-08-26 | $56.48 | $72.84 | 584,700 | — | — |
| 2022-08-25 | $58.45 | $75.38 | 742,300 | — | — |
| 2022-08-24 | $54.44 | $70.21 | 750,500 | — | — |
| 2022-08-23 | $54.40 | $70.15 | 634,500 | — | — |
| 2022-08-22 | $53.20 | $68.61 | 514,700 | — | — |
| 2022-08-19 | $54.25 | $69.96 | 631,100 | — | — |
| 2022-08-18 | $54.55 | $70.35 | 688,500 | — | — |
| 2022-08-17 | $53.85 | $69.44 | 519,900 | — | — |
| 2022-08-16 | $53.30 | $68.74 | 823,100 | — | — |
| 2022-08-15 | $50.00 | $64.48 | 381,900 | — | — |
| 2022-08-12 | $49.96 | $64.43 | 316,600 | — | — |
| 2022-08-11 | $48.84 | $62.98 | 525,600 | — | — |
| 2022-08-10 | $47.79 | $61.63 | 583,300 | — | — |
| 2022-08-09 | $45.00 | $58.03 | 403,500 | — | — |
| 2022-08-08 | $45.19 | $58.28 | 523,400 | — | — |
| 2022-08-05 | $44.20 | $57.00 | 379,200 | — | — |
| 2022-08-04 | $43.83 | $56.52 | 623,900 | — | — |
| 2022-08-03 | $43.10 | $55.58 | 419,100 | — | — |
| 2022-08-02 | $41.29 | $53.25 | 402,100 | — | — |
| 2022-08-01 | $43.02 | $55.48 | 735,300 | — | — |
| 2022-07-29 | $41.85 | $53.97 | 489,100 | — | — |
| 2022-07-28 | $41.17 | $53.09 | 641,100 | — | — |
| 2022-07-27 | $39.91 | $51.47 | 315,700 | — | — |
| 2022-07-26 | $38.45 | $49.59 | 198,300 | — | — |
| 2022-07-25 | $38.75 | $49.97 | 264,000 | — | — |
| 2022-07-22 | $38.98 | $50.27 | 251,500 | — | — |
| 2022-07-21 | $38.60 | $49.78 | 314,800 | — | — |
| 2022-07-20 | $39.18 | $50.53 | 418,800 | — | — |
| 2022-07-19 | $39.55 | $51.00 | 285,100 | — | — |
| 2022-07-18 | $38.00 | $49.00 | 387,400 | — | — |
| 2022-07-15 | $36.58 | $47.17 | 365,800 | — | — |
| 2022-07-14 | $35.13 | $45.30 | 310,600 | — | — |
| 2022-07-13 | $36.06 | $46.50 | 291,200 | — | — |
| 2022-07-12 | $36.55 | $47.13 | 202,200 | — | — |
| 2022-07-11 | $35.32 | $45.55 | 262,500 | — | — |
| 2022-07-08 | $36.68 | $47.30 | 245,700 | — | — |
| 2022-07-07 | $37.01 | $47.73 | 280,300 | — | — |
| 2022-07-06 | $35.15 | $45.33 | 337,100 | — | — |
| 2022-07-05 | $37.63 | $48.53 | 486,500 | — | — |
| 2022-07-01 | $37.51 | $48.37 | 316,700 | — | — |
| 2022-06-30 | $36.63 | $47.24 | 399,100 | — | — |
| 2022-06-29 | $37.65 | $48.55 | 240,700 | — | — |
| 2022-06-28 | $37.48 | $48.33 | 612,100 | — | — |
| 2022-06-27 | $38.34 | $49.44 | 386,500 | — | — |
| 2022-06-24 | $38.27 | $49.35 | 460,300 | — | — |
| 2022-06-23 | $36.68 | $47.30 | 211,400 | — | — |
| 2022-06-22 | $36.37 | $46.90 | 236,900 | — | — |
| 2022-06-21 | $36.23 | $46.72 | 323,400 | — | — |
| 2022-06-17 | $36.53 | $47.11 | 867,000 | — | — |
| 2022-06-16 | $34.63 | $44.66 | 522,700 | — | — |
| 2022-06-15 | $39.65 | $51.13 | 283,900 | — | — |
| 2022-06-14 | $39.99 | $51.57 | 328,800 | — | — |
| 2022-06-13 | $39.68 | $50.85 | 383,600 | — | — |
| 2022-06-10 | $42.50 | $54.46 | 332,100 | — | — |
| 2022-06-09 | $44.69 | $57.27 | 240,100 | — | — |
| 2022-06-08 | $44.53 | $57.06 | 326,400 | — | — |
| 2022-06-07 | $45.34 | $58.10 | 195,900 | — | — |
| 2022-06-06 | $45.79 | $58.68 | 294,200 | — | — |
| 2022-06-03 | $45.30 | $58.05 | 266,200 | — | — |
| 2022-06-02 | $45.54 | $58.36 | 214,400 | — | — |
| 2022-06-01 | $45.57 | $58.40 | 276,900 | — | — |
| 2022-05-31 | $45.61 | $58.45 | 406,800 | — | — |
| 2022-05-27 | $47.13 | $60.40 | 241,800 | — | — |
| 2022-05-26 | $46.56 | $59.67 | 253,000 | — | — |
| 2022-05-25 | $46.47 | $59.55 | 356,400 | — | — |
| 2022-05-24 | $44.01 | $56.40 | 222,300 | — | — |
| 2022-05-23 | $43.16 | $55.31 | 386,400 | — | — |
| 2022-05-20 | $43.10 | $55.23 | 448,400 | — | — |
| 2022-05-19 | $43.41 | $55.63 | 373,600 | — | — |
| 2022-05-18 | $43.77 | $56.09 | 469,000 | — | — |
| 2022-05-17 | $47.68 | $61.10 | 284,600 | — | — |
| 2022-05-16 | $46.30 | $59.33 | 256,200 | — | — |
| 2022-05-13 | $47.11 | $60.37 | 323,700 | — | — |
| 2022-05-12 | $45.28 | $58.03 | 304,500 | — | — |
| 2022-05-11 | $44.50 | $57.03 | 356,300 | — | — |
| 2022-05-10 | $44.01 | $56.40 | 288,200 | — | — |
| 2022-05-09 | $45.02 | $57.69 | 380,500 | — | — |
| 2022-05-06 | $46.33 | $59.37 | 299,700 | — | — |
| 2022-05-05 | $47.34 | $60.67 | 334,700 | — | — |
| 2022-05-04 | $49.05 | $62.86 | 526,900 | — | — |
| 2022-05-03 | $46.79 | $59.96 | 751,200 | — | — |
| 2022-05-02 | $44.22 | $56.67 | 487,700 | — | — |
| 2022-04-29 | $42.55 | $54.53 | 621,700 | — | — |
| 2022-04-28 | $42.78 | $54.82 | 558,700 | — | — |
| 2022-04-27 | $42.98 | $55.08 | 572,300 | — | — |
| 2022-04-26 | $43.33 | $55.53 | 400,600 | — | — |
| 2022-04-25 | $44.43 | $56.94 | 380,800 | — | — |
| 2022-04-22 | $43.50 | $55.74 | 342,400 | — | — |
| 2022-04-21 | $43.65 | $55.94 | 489,400 | — | — |
| 2022-04-20 | $44.74 | $57.33 | 499,000 | — | — |
| 2022-04-19 | $45.78 | $58.67 | 716,900 | — | — |
| 2022-04-18 | $43.70 | $56.00 | 605,800 | — | — |
| 2022-04-14 | $43.35 | $55.55 | 456,400 | — | — |
| 2022-04-13 | $43.04 | $55.15 | 571,300 | — | — |
| 2022-04-12 | $42.49 | $54.45 | 907,000 | — | — |
| 2022-04-11 | $42.10 | $53.95 | 747,900 | — | — |
| 2022-04-08 | $41.01 | $52.55 | 524,300 | — | — |
| 2022-04-07 | $39.60 | $50.75 | 828,900 | — | — |
| 2022-04-06 | $41.96 | $53.77 | 884,900 | — | — |
| 2022-04-05 | $41.78 | $53.54 | 546,700 | — | — |
| 2022-04-04 | $43.10 | $55.23 | 453,500 | — | — |
| 2022-04-01 | $41.84 | $53.62 | 487,000 | — | — |
| 2022-03-31 | $42.51 | $54.48 | 438,700 | — | — |
| 2022-03-30 | $45.00 | $57.67 | 248,900 | — | — |
| 2022-03-29 | $47.18 | $60.46 | 344,400 | — | — |
| 2022-03-28 | $44.95 | $57.60 | 256,400 | — | — |
| 2022-03-25 | $46.07 | $59.04 | 259,000 | — | — |
| 2022-03-24 | $47.45 | $60.81 | 189,500 | — | — |
| 2022-03-23 | $47.92 | $61.41 | 225,300 | — | — |
| 2022-03-22 | $48.69 | $62.40 | 259,300 | — | — |
| 2022-03-21 | $48.82 | $62.56 | 249,000 | — | — |
| 2022-03-18 | $48.50 | $62.15 | 533,900 | — | — |
| 2022-03-17 | $48.04 | $61.56 | 277,500 | — | — |
| 2022-03-16 | $47.01 | $60.24 | 398,100 | — | — |
| 2022-03-15 | $46.48 | $59.56 | 378,800 | — | — |
| 2022-03-14 | $45.39 | $58.17 | 396,900 | — | — |
| 2022-03-11 | $47.29 | $60.28 | 283,100 | — | — |
| 2022-03-10 | $48.60 | $61.95 | 286,700 | — | — |
| 2022-03-09 | $49.56 | $63.17 | 354,600 | — | — |
| 2022-03-08 | $51.05 | $65.07 | 308,400 | — | — |
| 2022-03-07 | $50.19 | $63.98 | 353,300 | — | — |
| 2022-03-04 | $51.27 | $65.35 | 486,500 | — | — |
| 2022-03-03 | $53.45 | $68.13 | 300,900 | — | — |
| 2022-03-02 | $55.14 | $70.29 | 363,000 | — | — |
| 2022-03-01 | $51.73 | $65.94 | 295,200 | — | — |
| 2022-02-28 | $53.71 | $68.46 | 344,800 | — | — |
| 2022-02-25 | $53.86 | $68.66 | 349,800 | — | — |
| 2022-02-24 | $51.79 | $66.02 | 320,800 | — | — |
| 2022-02-23 | $50.65 | $64.56 | 261,200 | — | — |
| 2022-02-22 | $50.33 | $64.16 | 293,900 | — | — |
| 2022-02-18 | $52.20 | $66.54 | 286,800 | — | — |
| 2022-02-17 | $52.33 | $66.71 | 354,200 | — | — |
| 2022-02-16 | $53.55 | $68.26 | 622,200 | — | — |
| 2022-02-15 | $50.49 | $64.36 | 268,800 | — | — |
| 2022-02-14 | $48.22 | $61.47 | 216,300 | — | — |
| 2022-02-11 | $48.61 | $61.96 | 234,600 | — | — |
| 2022-02-10 | $48.35 | $61.63 | 259,600 | — | — |
| 2022-02-09 | $49.74 | $63.40 | 275,800 | — | — |
| 2022-02-08 | $49.04 | $62.51 | 185,600 | — | — |
| 2022-02-07 | $47.98 | $61.16 | 202,500 | — | — |
| 2022-02-04 | $48.50 | $61.82 | 279,300 | — | — |
| 2022-02-03 | $49.65 | $63.29 | 223,300 | — | — |
| 2022-02-02 | $50.49 | $64.36 | 200,400 | — | — |
| 2022-02-01 | $51.00 | $65.01 | 334,100 | — | — |
| 2022-01-31 | $51.01 | $65.02 | 375,300 | — | — |
| 2022-01-28 | $49.47 | $63.06 | 324,600 | — | — |
| 2022-01-27 | $50.07 | $63.82 | 377,200 | — | — |
| 2022-01-26 | $49.43 | $63.01 | 451,800 | — | — |
| 2022-01-25 | $50.40 | $64.24 | 402,600 | — | — |
| 2022-01-24 | $49.26 | $62.79 | 548,500 | — | — |
| 2022-01-21 | $45.89 | $58.50 | 396,300 | — | — |
| 2022-01-20 | $44.73 | $57.02 | 383,400 | — | — |
| 2022-01-19 | $46.74 | $59.58 | 423,000 | — | — |
| 2022-01-18 | $48.24 | $61.49 | 282,300 | — | — |
| 2022-01-14 | $48.19 | $61.43 | 261,300 | — | — |
| 2022-01-13 | $48.68 | $62.05 | 204,700 | — | — |
| 2022-01-12 | $48.02 | $61.21 | 258,600 | — | — |
| 2022-01-11 | $49.83 | $63.52 | 193,600 | — | — |
| 2022-01-10 | $49.70 | $63.35 | 227,700 | — | — |
| 2022-01-07 | $49.71 | $63.37 | 206,200 | — | — |
| 2022-01-06 | $50.13 | $63.90 | 497,200 | — | — |
| 2022-01-05 | $49.88 | $63.58 | 219,900 | — | — |
| 2022-01-04 | $50.63 | $64.54 | 250,700 | — | — |
| 2022-01-03 | $49.69 | $63.34 | 193,500 | — | — |