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
- 1998-05-13 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 | $35.99 | $78.66 | 77,800 | — | — |
| 2022-12-29 | $36.11 | $78.92 | 71,600 | — | — |
| 2022-12-28 | $35.56 | $77.72 | 45,200 | — | — |
| 2022-12-27 | $36.06 | $78.81 | 55,300 | — | — |
| 2022-12-23 | $35.53 | $77.65 | 43,500 | — | — |
| 2022-12-22 | $35.22 | $76.97 | 72,400 | — | — |
| 2022-12-21 | $35.17 | $76.86 | 76,100 | — | — |
| 2022-12-20 | $34.73 | $75.90 | 89,200 | — | — |
| 2022-12-19 | $34.54 | $75.49 | 136,700 | — | — |
| 2022-12-16 | $34.46 | $75.31 | 394,600 | — | — |
| 2022-12-15 | $34.12 | $74.57 | 127,400 | — | — |
| 2022-12-14 | $34.88 | $76.23 | 202,600 | — | — |
| 2022-12-13 | $34.75 | $75.95 | 237,600 | — | — |
| 2022-12-12 | $34.94 | $76.36 | 78,500 | — | — |
| 2022-12-09 | $34.94 | $76.36 | 45,300 | — | — |
| 2022-12-08 | $35.09 | $76.69 | 112,900 | — | — |
| 2022-12-07 | $34.75 | $75.95 | 98,800 | — | — |
| 2022-12-06 | $34.77 | $75.99 | 130,300 | — | — |
| 2022-12-05 | $34.68 | $75.79 | 114,800 | — | — |
| 2022-12-02 | $35.96 | $78.59 | 72,800 | — | — |
| 2022-12-01 | $35.99 | $78.66 | 81,900 | — | — |
| 2022-11-30 | $36.34 | $79.42 | 188,500 | — | — |
| 2022-11-29 | $35.88 | $78.42 | 70,600 | — | — |
| 2022-11-28 | $36.01 | $78.70 | 73,600 | — | — |
| 2022-11-25 | $36.47 | $79.70 | 34,300 | — | — |
| 2022-11-23 | $35.95 | $78.57 | 102,400 | — | — |
| 2022-11-22 | $35.92 | $78.50 | 89,000 | — | — |
| 2022-11-21 | $36.05 | $77.96 | 103,700 | — | — |
| 2022-11-18 | $35.84 | $77.50 | 105,500 | — | — |
| 2022-11-17 | $35.18 | $76.07 | 76,400 | — | — |
| 2022-11-16 | $35.48 | $76.72 | 97,600 | — | — |
| 2022-11-15 | $35.66 | $77.11 | 147,800 | — | — |
| 2022-11-14 | $35.55 | $76.88 | 97,500 | — | — |
| 2022-11-11 | $35.88 | $77.59 | 132,700 | — | — |
| 2022-11-10 | $36.15 | $78.17 | 101,900 | — | — |
| 2022-11-09 | $35.05 | $75.79 | 89,800 | — | — |
| 2022-11-08 | $35.12 | $75.95 | 126,500 | — | — |
| 2022-11-07 | $35.02 | $75.73 | 96,600 | — | — |
| 2022-11-04 | $35.00 | $75.69 | 86,600 | — | — |
| 2022-11-03 | $33.87 | $73.24 | 85,500 | — | — |
| 2022-11-02 | $34.29 | $74.15 | 149,500 | — | — |
| 2022-11-01 | $34.24 | $74.04 | 114,300 | — | — |
| 2022-10-31 | $34.24 | $74.04 | 194,300 | — | — |
| 2022-10-28 | $34.33 | $74.24 | 186,900 | — | — |
| 2022-10-27 | $33.01 | $71.38 | 155,700 | — | — |
| 2022-10-26 | $32.20 | $69.63 | 213,700 | — | — |
| 2022-10-25 | $33.02 | $71.40 | 260,100 | — | — |
| 2022-10-24 | $36.05 | $77.96 | 207,800 | — | — |
| 2022-10-21 | $35.84 | $77.50 | 129,100 | — | — |
| 2022-10-20 | $36.20 | $78.28 | 94,100 | — | — |
| 2022-10-19 | $37.44 | $80.96 | 105,800 | — | — |
| 2022-10-18 | $37.52 | $81.14 | 179,200 | — | — |
| 2022-10-17 | $38.15 | $82.50 | 107,400 | — | — |
| 2022-10-14 | $37.26 | $80.57 | 81,800 | — | — |
| 2022-10-13 | $37.31 | $80.68 | 85,900 | — | — |
| 2022-10-12 | $35.98 | $77.80 | 68,200 | — | — |
| 2022-10-11 | $36.33 | $78.56 | 119,500 | — | — |
| 2022-10-10 | $35.69 | $77.18 | 81,400 | — | — |
| 2022-10-07 | $35.43 | $76.62 | 105,100 | — | — |
| 2022-10-06 | $36.21 | $78.30 | 64,800 | — | — |
| 2022-10-05 | $36.41 | $78.73 | 65,900 | — | — |
| 2022-10-04 | $36.86 | $79.71 | 99,700 | — | — |
| 2022-10-03 | $35.73 | $77.26 | 93,900 | — | — |
| 2022-09-30 | $35.36 | $76.46 | 128,800 | — | — |
| 2022-09-29 | $35.80 | $77.42 | 127,500 | — | — |
| 2022-09-28 | $36.26 | $78.41 | 237,500 | — | — |
| 2022-09-27 | $35.80 | $77.42 | 121,200 | — | — |
| 2022-09-26 | $36.91 | $79.82 | 109,900 | — | — |
| 2022-09-23 | $36.87 | $79.73 | 165,000 | — | — |
| 2022-09-22 | $37.78 | $81.70 | 68,600 | — | — |
| 2022-09-21 | $38.57 | $83.41 | 87,300 | — | — |
| 2022-09-20 | $38.96 | $84.25 | 78,900 | — | — |
| 2022-09-19 | $38.57 | $83.41 | 110,300 | — | — |
| 2022-09-16 | $38.16 | $82.52 | 616,300 | — | — |
| 2022-09-15 | $37.70 | $81.52 | 97,200 | — | — |
| 2022-09-14 | $37.29 | $80.64 | 123,800 | — | — |
| 2022-09-13 | $37.03 | $80.08 | 118,800 | — | — |
| 2022-09-12 | $37.98 | $82.13 | 92,300 | — | — |
| 2022-09-09 | $37.68 | $81.48 | 96,900 | — | — |
| 2022-09-08 | $36.80 | $79.58 | 93,400 | — | — |
| 2022-09-07 | $36.84 | $79.66 | 110,300 | — | — |
| 2022-09-06 | $36.77 | $79.51 | 152,800 | — | — |
| 2022-09-02 | $37.62 | $81.35 | 86,300 | — | — |
| 2022-09-01 | $37.77 | $81.68 | 104,000 | — | — |
| 2022-08-31 | $37.68 | $81.48 | 63,400 | — | — |
| 2022-08-30 | $37.92 | $82.00 | 58,400 | — | — |
| 2022-08-29 | $38.03 | $82.24 | 51,200 | — | — |
| 2022-08-26 | $38.68 | $83.64 | 62,300 | — | — |
| 2022-08-25 | $39.16 | $84.68 | 56,400 | — | — |
| 2022-08-24 | $38.85 | $84.01 | 49,400 | — | — |
| 2022-08-23 | $39.14 | $84.64 | 48,200 | — | — |
| 2022-08-22 | $39.63 | $85.70 | 61,100 | — | — |
| 2022-08-19 | $40.77 | $88.16 | 103,900 | — | — |
| 2022-08-18 | $41.19 | $89.07 | 42,700 | — | — |
| 2022-08-17 | $41.17 | $89.03 | 56,500 | — | — |
| 2022-08-16 | $41.70 | $89.44 | 64,700 | — | — |
| 2022-08-15 | $41.36 | $88.71 | 48,500 | — | — |
| 2022-08-12 | $40.95 | $87.83 | 82,900 | — | — |
| 2022-08-11 | $40.47 | $86.80 | 50,900 | — | — |
| 2022-08-10 | $39.98 | $85.75 | 75,200 | — | — |
| 2022-08-09 | $40.16 | $86.14 | 81,100 | — | — |
| 2022-08-08 | $39.52 | $84.76 | 60,800 | — | — |
| 2022-08-05 | $39.89 | $85.56 | 52,400 | — | — |
| 2022-08-04 | $39.42 | $84.55 | 37,200 | — | — |
| 2022-08-03 | $39.87 | $85.51 | 65,600 | — | — |
| 2022-08-02 | $39.73 | $85.21 | 64,400 | — | — |
| 2022-08-01 | $39.89 | $85.56 | 101,300 | — | — |
| 2022-07-29 | $39.94 | $85.66 | 62,500 | — | — |
| 2022-07-28 | $39.65 | $85.04 | 45,300 | — | — |
| 2022-07-27 | $39.71 | $85.17 | 73,000 | — | — |
| 2022-07-26 | $39.64 | $85.02 | 103,200 | — | — |
| 2022-07-25 | $38.56 | $82.70 | 92,400 | — | — |
| 2022-07-22 | $37.63 | $80.71 | 75,800 | — | — |
| 2022-07-21 | $37.48 | $80.39 | 64,600 | — | — |
| 2022-07-20 | $37.47 | $80.37 | 69,600 | — | — |
| 2022-07-19 | $37.63 | $80.71 | 94,600 | — | — |
| 2022-07-18 | $36.91 | $79.17 | 52,300 | — | — |
| 2022-07-15 | $36.88 | $79.10 | 75,500 | — | — |
| 2022-07-14 | $36.20 | $77.64 | 74,700 | — | — |
| 2022-07-13 | $36.71 | $78.74 | 39,500 | — | — |
| 2022-07-12 | $37.29 | $79.98 | 55,900 | — | — |
| 2022-07-11 | $37.38 | $80.17 | 45,700 | — | — |
| 2022-07-08 | $37.67 | $80.80 | 48,900 | — | — |
| 2022-07-07 | $37.54 | $80.52 | 65,700 | — | — |
| 2022-07-06 | $37.87 | $81.22 | 65,300 | — | — |
| 2022-07-05 | $37.95 | $81.40 | 121,200 | — | — |
| 2022-07-01 | $37.97 | $81.44 | 113,300 | — | — |
| 2022-06-30 | $37.42 | $80.26 | 129,000 | — | — |
| 2022-06-29 | $37.08 | $79.53 | 79,200 | — | — |
| 2022-06-28 | $37.38 | $80.17 | 89,400 | — | — |
| 2022-06-27 | $37.19 | $79.77 | 73,800 | — | — |
| 2022-06-24 | $37.14 | $79.66 | 308,400 | — | — |
| 2022-06-23 | $36.42 | $78.11 | 78,400 | — | — |
| 2022-06-22 | $37.03 | $79.42 | 94,200 | — | — |
| 2022-06-21 | $37.25 | $79.89 | 125,700 | — | — |
| 2022-06-17 | $36.77 | $78.86 | 253,000 | — | — |
| 2022-06-16 | $36.42 | $78.11 | 151,100 | — | — |
| 2022-06-15 | $37.45 | $80.32 | 147,900 | — | — |
| 2022-06-14 | $37.41 | $80.24 | 83,900 | — | — |
| 2022-06-13 | $37.40 | $80.22 | 129,000 | — | — |
| 2022-06-10 | $37.61 | $80.67 | 121,900 | — | — |
| 2022-06-09 | $38.44 | $82.45 | 91,400 | — | — |
| 2022-06-08 | $39.53 | $84.78 | 62,500 | — | — |
| 2022-06-07 | $40.21 | $86.24 | 42,400 | — | — |
| 2022-06-06 | $40.14 | $86.09 | 50,500 | — | — |
| 2022-06-03 | $39.97 | $85.73 | 67,900 | — | — |
| 2022-06-02 | $40.60 | $87.08 | 65,300 | — | — |
| 2022-06-01 | $40.24 | $86.31 | 96,000 | — | — |
| 2022-05-31 | $40.33 | $86.50 | 104,200 | — | — |
| 2022-05-27 | $40.21 | $86.24 | 82,300 | — | — |
| 2022-05-26 | $39.34 | $84.38 | 73,500 | — | — |
| 2022-05-25 | $39.00 | $83.65 | 89,400 | — | — |
| 2022-05-24 | $38.89 | $83.41 | 83,500 | — | — |
| 2022-05-23 | $38.81 | $83.24 | 101,000 | — | — |
| 2022-05-20 | $38.64 | $82.88 | 115,700 | — | — |
| 2022-05-19 | $37.89 | $81.27 | 143,300 | — | — |
| 2022-05-18 | $38.86 | $83.35 | 187,400 | — | — |
| 2022-05-17 | $39.43 | $83.84 | 84,200 | — | — |
| 2022-05-16 | $38.08 | $80.97 | 86,000 | — | — |
| 2022-05-13 | $38.34 | $81.52 | 69,700 | — | — |
| 2022-05-12 | $38.74 | $82.37 | 90,800 | — | — |
| 2022-05-11 | $38.89 | $82.69 | 77,900 | — | — |
| 2022-05-10 | $38.84 | $82.59 | 112,300 | — | — |
| 2022-05-09 | $39.65 | $84.31 | 148,700 | — | — |
| 2022-05-06 | $39.55 | $84.10 | 120,700 | — | — |
| 2022-05-05 | $39.66 | $84.33 | 127,700 | — | — |
| 2022-05-04 | $40.25 | $85.58 | 143,900 | — | — |
| 2022-05-03 | $39.34 | $83.65 | 103,000 | — | — |
| 2022-05-02 | $39.32 | $83.61 | 117,700 | — | — |
| 2022-04-29 | $39.19 | $83.33 | 118,800 | — | — |
| 2022-04-28 | $39.67 | $84.35 | 88,100 | — | — |
| 2022-04-27 | $38.95 | $82.82 | 109,000 | — | — |
| 2022-04-26 | $39.22 | $83.39 | 202,000 | — | — |
| 2022-04-25 | $39.08 | $83.10 | 132,900 | — | — |
| 2022-04-22 | $39.39 | $83.76 | 74,900 | — | — |
| 2022-04-21 | $40.05 | $85.16 | 74,600 | — | — |
| 2022-04-20 | $40.08 | $85.22 | 58,200 | — | — |
| 2022-04-19 | $40.31 | $85.71 | 62,300 | — | — |
| 2022-04-18 | $39.43 | $83.84 | 76,800 | — | — |
| 2022-04-14 | $39.24 | $83.44 | 70,200 | — | — |
| 2022-04-13 | $39.82 | $84.67 | 88,000 | — | — |
| 2022-04-12 | $39.11 | $83.16 | 133,200 | — | — |
| 2022-04-11 | $39.12 | $83.18 | 160,300 | — | — |
| 2022-04-08 | $39.07 | $83.08 | 95,500 | — | — |
| 2022-04-07 | $39.46 | $83.90 | 79,600 | — | — |
| 2022-04-06 | $39.85 | $84.73 | 127,600 | — | — |
| 2022-04-05 | $40.09 | $85.24 | 89,900 | — | — |
| 2022-04-04 | $40.49 | $86.09 | 60,000 | — | — |
| 2022-04-01 | $41.02 | $87.22 | 127,400 | — | — |
| 2022-03-31 | $40.83 | $86.82 | 121,100 | — | — |
| 2022-03-30 | $41.05 | $87.29 | 101,100 | — | — |
| 2022-03-29 | $41.77 | $88.82 | 102,800 | — | — |
| 2022-03-28 | $41.20 | $87.60 | 51,600 | — | — |
| 2022-03-25 | $41.32 | $87.86 | 50,600 | — | — |
| 2022-03-24 | $40.56 | $86.24 | 50,600 | — | — |
| 2022-03-23 | $40.35 | $85.80 | 62,800 | — | — |
| 2022-03-22 | $41.28 | $87.77 | 52,600 | — | — |
| 2022-03-21 | $41.10 | $87.39 | 85,000 | — | — |
| 2022-03-18 | $41.01 | $87.20 | 281,800 | — | — |
| 2022-03-17 | $41.13 | $87.46 | 69,000 | — | — |
| 2022-03-16 | $41.79 | $88.86 | 89,800 | — | — |
| 2022-03-15 | $41.21 | $87.63 | 92,800 | — | — |
| 2022-03-14 | $41.87 | $89.03 | 72,000 | — | — |
| 2022-03-11 | $42.14 | $89.60 | 83,800 | — | — |
| 2022-03-10 | $41.62 | $88.50 | 64,100 | — | — |
| 2022-03-09 | $41.44 | $88.11 | 125,500 | — | — |
| 2022-03-08 | $40.94 | $87.05 | 137,800 | — | — |
| 2022-03-07 | $40.49 | $86.09 | 102,800 | — | — |
| 2022-03-04 | $41.05 | $87.29 | 72,800 | — | — |
| 2022-03-03 | $41.97 | $89.24 | 82,600 | — | — |
| 2022-03-02 | $41.74 | $88.75 | 218,200 | — | — |
| 2022-03-01 | $39.83 | $84.69 | 212,200 | — | — |
| 2022-02-28 | $41.69 | $88.65 | 89,700 | — | — |
| 2022-02-25 | $41.61 | $88.48 | 61,900 | — | — |
| 2022-02-24 | $40.43 | $85.97 | 102,200 | — | — |
| 2022-02-23 | $41.53 | $88.31 | 83,900 | — | — |
| 2022-02-22 | $41.82 | $88.92 | 100,100 | — | — |
| 2022-02-18 | $42.11 | $89.54 | 100,400 | — | — |
| 2022-02-17 | $41.64 | $88.54 | 68,900 | — | — |
| 2022-02-16 | $42.74 | $90.88 | 75,100 | — | — |
| 2022-02-15 | $43.19 | $91.11 | 75,300 | — | — |
| 2022-02-14 | $42.38 | $89.40 | 78,900 | — | — |
| 2022-02-11 | $42.75 | $90.18 | 78,700 | — | — |
| 2022-02-10 | $42.58 | $89.83 | 119,500 | — | — |
| 2022-02-09 | $42.80 | $90.29 | 110,900 | — | — |
| 2022-02-08 | $43.50 | $91.77 | 152,800 | — | — |
| 2022-02-07 | $42.45 | $89.55 | 89,000 | — | — |
| 2022-02-04 | $42.36 | $89.36 | 68,300 | — | — |
| 2022-02-03 | $41.74 | $88.05 | 55,500 | — | — |
| 2022-02-02 | $41.95 | $88.50 | 126,600 | — | — |
| 2022-02-01 | $41.76 | $88.10 | 81,700 | — | — |
| 2022-01-31 | $41.90 | $88.39 | 141,900 | — | — |
| 2022-01-28 | $41.23 | $86.98 | 81,300 | — | — |
| 2022-01-27 | $41.80 | $88.18 | 70,600 | — | — |
| 2022-01-26 | $42.69 | $90.06 | 126,600 | — | — |
| 2022-01-25 | $43.31 | $91.37 | 62,800 | — | — |
| 2022-01-24 | $43.23 | $91.20 | 104,200 | — | — |
| 2022-01-21 | $42.27 | $89.17 | 118,900 | — | — |
| 2022-01-20 | $42.29 | $89.21 | 67,400 | — | — |
| 2022-01-19 | $43.16 | $91.05 | 64,200 | — | — |
| 2022-01-18 | $43.92 | $92.65 | 73,100 | — | — |
| 2022-01-14 | $44.62 | $94.13 | 57,000 | — | — |
| 2022-01-13 | $44.22 | $93.29 | 48,000 | — | — |
| 2022-01-12 | $43.65 | $92.08 | 59,900 | — | — |
| 2022-01-11 | $43.95 | $92.72 | 58,200 | — | — |
| 2022-01-10 | $44.20 | $93.24 | 64,400 | — | — |
| 2022-01-07 | $44.30 | $93.45 | 165,300 | — | — |
| 2022-01-06 | $44.36 | $93.58 | 47,500 | — | — |
| 2022-01-05 | $43.04 | $90.80 | 74,900 | — | — |
| 2022-01-04 | $42.89 | $90.48 | 73,400 | — | — |
| 2022-01-03 | $42.32 | $89.28 | 87,400 | — | — |