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
- 1997-02-14 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 | $51.84 | $66.48 | 271,100 | — | — |
| 2022-12-29 | $52.46 | $67.27 | 232,100 | — | — |
| 2022-12-28 | $52.00 | $66.68 | 225,600 | — | — |
| 2022-12-27 | $53.09 | $68.08 | 197,800 | — | — |
| 2022-12-23 | $52.84 | $67.76 | 208,500 | — | — |
| 2022-12-22 | $52.10 | $66.81 | 262,200 | — | — |
| 2022-12-21 | $52.75 | $67.65 | 323,400 | — | — |
| 2022-12-20 | $51.53 | $66.08 | 327,300 | — | — |
| 2022-12-19 | $51.48 | $66.02 | 452,600 | — | — |
| 2022-12-16 | $52.35 | $67.13 | 1,688,900 | — | — |
| 2022-12-15 | $52.14 | $66.86 | 322,300 | — | — |
| 2022-12-14 | $53.30 | $68.35 | 299,300 | — | — |
| 2022-12-13 | $53.09 | $68.08 | 516,100 | — | — |
| 2022-12-12 | $52.49 | $67.31 | 346,100 | — | — |
| 2022-12-09 | $52.65 | $67.52 | 393,300 | — | — |
| 2022-12-08 | $53.35 | $68.42 | 435,900 | — | — |
| 2022-12-07 | $53.09 | $68.08 | 619,600 | — | — |
| 2022-12-06 | $53.70 | $68.86 | 360,700 | — | — |
| 2022-12-05 | $53.68 | $68.84 | 233,600 | — | — |
| 2022-12-02 | $54.18 | $69.48 | 221,700 | — | — |
| 2022-12-01 | $53.19 | $68.21 | 366,200 | — | — |
| 2022-11-30 | $52.90 | $67.84 | 536,900 | — | — |
| 2022-11-29 | $52.22 | $66.76 | 303,200 | — | — |
| 2022-11-28 | $52.09 | $66.59 | 301,600 | — | — |
| 2022-11-25 | $53.11 | $67.90 | 144,000 | — | — |
| 2022-11-23 | $53.10 | $67.89 | 273,600 | — | — |
| 2022-11-22 | $52.29 | $66.85 | 447,300 | — | — |
| 2022-11-21 | $51.71 | $66.11 | 302,300 | — | — |
| 2022-11-18 | $50.79 | $64.93 | 539,300 | — | — |
| 2022-11-17 | $49.83 | $63.71 | 243,300 | — | — |
| 2022-11-16 | $49.90 | $63.79 | 255,700 | — | — |
| 2022-11-15 | $49.43 | $63.19 | 207,700 | — | — |
| 2022-11-14 | $49.03 | $62.68 | 341,200 | — | — |
| 2022-11-11 | $49.05 | $62.71 | 462,800 | — | — |
| 2022-11-10 | $49.75 | $63.60 | 410,500 | — | — |
| 2022-11-09 | $48.71 | $62.27 | 275,300 | — | — |
| 2022-11-08 | $49.50 | $63.28 | 251,700 | — | — |
| 2022-11-07 | $48.36 | $61.83 | 344,600 | — | — |
| 2022-11-04 | $47.79 | $61.10 | 407,900 | — | — |
| 2022-11-03 | $46.20 | $59.06 | 298,300 | — | — |
| 2022-11-02 | $45.99 | $58.80 | 282,700 | — | — |
| 2022-11-01 | $47.00 | $60.09 | 313,800 | — | — |
| 2022-10-31 | $47.36 | $60.55 | 412,800 | — | — |
| 2022-10-28 | $47.72 | $61.01 | 401,900 | — | — |
| 2022-10-27 | $46.77 | $59.79 | 319,300 | — | — |
| 2022-10-26 | $46.69 | $59.69 | 573,100 | — | — |
| 2022-10-25 | $44.94 | $57.45 | 587,100 | — | — |
| 2022-10-24 | $45.09 | $57.65 | 349,700 | — | — |
| 2022-10-21 | $44.97 | $57.49 | 369,800 | — | — |
| 2022-10-20 | $43.68 | $55.84 | 240,500 | — | — |
| 2022-10-19 | $44.36 | $56.71 | 213,500 | — | — |
| 2022-10-18 | $44.74 | $57.20 | 361,600 | — | — |
| 2022-10-17 | $43.95 | $56.19 | 350,800 | — | — |
| 2022-10-14 | $42.79 | $54.70 | 243,400 | — | — |
| 2022-10-13 | $43.20 | $55.23 | 249,500 | — | — |
| 2022-10-12 | $42.41 | $54.22 | 310,200 | — | — |
| 2022-10-11 | $42.67 | $54.55 | 414,000 | — | — |
| 2022-10-10 | $42.82 | $54.74 | 529,100 | — | — |
| 2022-10-07 | $42.14 | $53.87 | 307,800 | — | — |
| 2022-10-06 | $43.09 | $55.09 | 436,200 | — | — |
| 2022-10-05 | $43.87 | $56.09 | 385,900 | — | — |
| 2022-10-04 | $43.84 | $56.05 | 455,300 | — | — |
| 2022-10-03 | $42.40 | $54.21 | 395,600 | — | — |
| 2022-09-30 | $42.04 | $53.75 | 434,300 | — | — |
| 2022-09-29 | $41.89 | $53.55 | 383,500 | — | — |
| 2022-09-28 | $42.47 | $54.30 | 360,600 | — | — |
| 2022-09-27 | $41.46 | $53.00 | 346,400 | — | — |
| 2022-09-26 | $42.10 | $53.82 | 568,000 | — | — |
| 2022-09-23 | $42.57 | $54.42 | 444,500 | — | — |
| 2022-09-22 | $43.30 | $55.36 | 433,000 | — | — |
| 2022-09-21 | $44.82 | $57.30 | 383,800 | — | — |
| 2022-09-20 | $45.55 | $58.23 | 390,200 | — | — |
| 2022-09-19 | $47.01 | $60.10 | 459,600 | — | — |
| 2022-09-16 | $46.47 | $59.41 | 1,061,800 | — | — |
| 2022-09-15 | $47.00 | $60.09 | 331,500 | — | — |
| 2022-09-14 | $46.97 | $60.05 | 412,600 | — | — |
| 2022-09-13 | $47.33 | $60.51 | 496,500 | — | — |
| 2022-09-12 | $48.44 | $61.93 | 465,100 | — | — |
| 2022-09-09 | $47.66 | $60.93 | 345,900 | — | — |
| 2022-09-08 | $47.20 | $60.34 | 412,100 | — | — |
| 2022-09-07 | $46.46 | $59.40 | 632,100 | — | — |
| 2022-09-06 | $45.13 | $57.70 | 508,700 | — | — |
| 2022-09-02 | $45.06 | $57.61 | 628,900 | — | — |
| 2022-09-01 | $45.21 | $57.80 | 446,300 | — | — |
| 2022-08-31 | $45.55 | $58.23 | 608,100 | — | — |
| 2022-08-30 | $46.13 | $58.77 | 444,600 | — | — |
| 2022-08-29 | $46.66 | $59.45 | 387,200 | — | — |
| 2022-08-26 | $46.58 | $59.34 | 649,800 | — | — |
| 2022-08-25 | $47.31 | $60.27 | 398,700 | — | — |
| 2022-08-24 | $46.97 | $59.84 | 2,616,000 | — | — |
| 2022-08-23 | $46.54 | $59.29 | 811,400 | — | — |
| 2022-08-22 | $45.81 | $58.36 | 536,700 | — | — |
| 2022-08-19 | $46.65 | $59.43 | 362,800 | — | — |
| 2022-08-18 | $47.08 | $59.98 | 325,400 | — | — |
| 2022-08-17 | $46.67 | $59.46 | 272,800 | — | — |
| 2022-08-16 | $47.36 | $60.34 | 347,500 | — | — |
| 2022-08-15 | $46.95 | $59.82 | 303,100 | — | — |
| 2022-08-12 | $46.57 | $59.33 | 295,100 | — | — |
| 2022-08-11 | $45.12 | $57.48 | 457,300 | — | — |
| 2022-08-10 | $45.74 | $58.27 | 639,300 | — | — |
| 2022-08-09 | $44.56 | $56.77 | 418,200 | — | — |
| 2022-08-08 | $43.39 | $55.28 | 260,400 | — | — |
| 2022-08-05 | $42.68 | $54.38 | 317,700 | — | — |
| 2022-08-04 | $42.76 | $54.48 | 334,500 | — | — |
| 2022-08-03 | $43.56 | $55.50 | 277,000 | — | — |
| 2022-08-02 | $43.58 | $55.52 | 413,600 | — | — |
| 2022-08-01 | $44.22 | $56.34 | 312,600 | — | — |
| 2022-07-29 | $44.50 | $56.69 | 602,300 | — | — |
| 2022-07-28 | $44.49 | $56.68 | 551,900 | — | — |
| 2022-07-27 | $43.93 | $55.97 | 2,662,000 | — | — |
| 2022-07-26 | $42.04 | $53.56 | 945,000 | — | — |
| 2022-07-25 | $41.35 | $52.68 | 511,200 | — | — |
| 2022-07-22 | $41.41 | $52.76 | 270,900 | — | — |
| 2022-07-21 | $41.22 | $52.51 | 301,100 | — | — |
| 2022-07-20 | $40.64 | $51.78 | 356,700 | — | — |
| 2022-07-19 | $40.47 | $51.56 | 310,900 | — | — |
| 2022-07-18 | $39.29 | $50.06 | 277,200 | — | — |
| 2022-07-15 | $39.33 | $50.11 | 295,500 | — | — |
| 2022-07-14 | $39.52 | $50.35 | 367,000 | — | — |
| 2022-07-13 | $39.49 | $50.31 | 476,300 | — | — |
| 2022-07-12 | $39.85 | $50.77 | 416,400 | — | — |
| 2022-07-11 | $39.17 | $49.90 | 568,500 | — | — |
| 2022-07-08 | $38.85 | $49.50 | 1,264,400 | — | — |
| 2022-07-07 | $40.99 | $52.22 | 369,300 | — | — |
| 2022-07-06 | $41.20 | $52.49 | 382,600 | — | — |
| 2022-07-05 | $41.29 | $52.60 | 372,500 | — | — |
| 2022-07-01 | $42.01 | $53.52 | 331,900 | — | — |
| 2022-06-30 | $41.35 | $52.68 | 312,600 | — | — |
| 2022-06-29 | $41.85 | $53.32 | 273,000 | — | — |
| 2022-06-28 | $41.95 | $53.45 | 385,100 | — | — |
| 2022-06-27 | $42.60 | $54.27 | 354,000 | — | — |
| 2022-06-24 | $42.45 | $54.08 | 987,600 | — | — |
| 2022-06-23 | $40.28 | $51.32 | 496,000 | — | — |
| 2022-06-22 | $39.78 | $50.68 | 692,300 | — | — |
| 2022-06-21 | $40.00 | $50.96 | 675,600 | — | — |
| 2022-06-17 | $40.00 | $50.96 | 1,078,600 | — | — |
| 2022-06-16 | $40.00 | $50.96 | 752,900 | — | — |
| 2022-06-15 | $41.54 | $52.92 | 444,200 | — | — |
| 2022-06-14 | $41.99 | $53.50 | 524,500 | — | — |
| 2022-06-13 | $42.15 | $53.70 | 379,200 | — | — |
| 2022-06-10 | $43.68 | $55.65 | 303,300 | — | — |
| 2022-06-09 | $44.39 | $56.55 | 399,500 | — | — |
| 2022-06-08 | $45.07 | $57.42 | 253,300 | — | — |
| 2022-06-07 | $45.75 | $58.29 | 289,900 | — | — |
| 2022-06-06 | $45.27 | $57.67 | 353,400 | — | — |
| 2022-06-03 | $45.37 | $57.80 | 325,100 | — | — |
| 2022-06-02 | $45.13 | $57.50 | 620,400 | — | — |
| 2022-06-01 | $44.44 | $56.62 | 513,400 | — | — |
| 2022-05-31 | $43.81 | $55.81 | 403,000 | — | — |
| 2022-05-27 | $44.63 | $56.66 | 368,800 | — | — |
| 2022-05-26 | $43.68 | $55.45 | 485,200 | — | — |
| 2022-05-25 | $42.83 | $54.37 | 3,144,100 | — | — |
| 2022-05-24 | $43.62 | $55.37 | 780,000 | — | — |
| 2022-05-23 | $42.75 | $54.27 | 554,100 | — | — |
| 2022-05-20 | $42.59 | $54.07 | 452,200 | — | — |
| 2022-05-19 | $42.46 | $53.90 | 332,200 | — | — |
| 2022-05-18 | $43.35 | $55.03 | 429,400 | — | — |
| 2022-05-17 | $44.45 | $56.43 | 311,000 | — | — |
| 2022-05-16 | $43.99 | $55.84 | 258,700 | — | — |
| 2022-05-13 | $43.50 | $55.22 | 506,200 | — | — |
| 2022-05-12 | $43.36 | $55.04 | 414,200 | — | — |
| 2022-05-11 | $43.19 | $54.83 | 424,900 | — | — |
| 2022-05-10 | $43.85 | $55.67 | 389,400 | — | — |
| 2022-05-09 | $44.58 | $56.59 | 505,200 | — | — |
| 2022-05-06 | $45.18 | $57.35 | 762,900 | — | — |
| 2022-05-05 | $46.60 | $59.16 | 843,400 | — | — |
| 2022-05-04 | $46.22 | $58.67 | 496,900 | — | — |
| 2022-05-03 | $45.15 | $57.32 | 513,400 | — | — |
| 2022-05-02 | $44.50 | $56.49 | 535,400 | — | — |
| 2022-04-29 | $44.37 | $56.33 | 511,800 | — | — |
| 2022-04-28 | $44.90 | $57.00 | 451,200 | — | — |
| 2022-04-27 | $44.41 | $56.38 | 654,400 | — | — |
| 2022-04-26 | $43.63 | $55.39 | 518,400 | — | — |
| 2022-04-25 | $44.53 | $56.53 | 476,800 | — | — |
| 2022-04-22 | $45.31 | $57.52 | 242,100 | — | — |
| 2022-04-21 | $46.21 | $58.66 | 273,500 | — | — |
| 2022-04-20 | $46.14 | $58.57 | 365,800 | — | — |
| 2022-04-19 | $45.32 | $57.53 | 261,500 | — | — |
| 2022-04-18 | $44.65 | $56.68 | 291,700 | — | — |
| 2022-04-14 | $45.44 | $57.68 | 295,600 | — | — |
| 2022-04-13 | $45.62 | $57.91 | 245,900 | — | — |
| 2022-04-12 | $45.14 | $57.30 | 416,700 | — | — |
| 2022-04-11 | $45.86 | $58.22 | 304,600 | — | — |
| 2022-04-08 | $45.80 | $58.14 | 222,200 | — | — |
| 2022-04-07 | $45.58 | $57.86 | 337,000 | — | — |
| 2022-04-06 | $46.08 | $58.50 | 700,900 | — | — |
| 2022-04-05 | $45.36 | $57.58 | 526,700 | — | — |
| 2022-04-04 | $45.66 | $57.96 | 526,000 | — | — |
| 2022-04-01 | $46.22 | $58.67 | 408,600 | — | — |
| 2022-03-31 | $46.23 | $58.69 | 364,800 | — | — |
| 2022-03-30 | $46.32 | $58.80 | 251,100 | — | — |
| 2022-03-29 | $46.05 | $58.46 | 548,700 | — | — |
| 2022-03-28 | $46.13 | $58.56 | 417,200 | — | — |
| 2022-03-25 | $46.20 | $58.65 | 496,900 | — | — |
| 2022-03-24 | $45.17 | $57.34 | 495,200 | — | — |
| 2022-03-23 | $45.02 | $57.15 | 2,653,500 | — | — |
| 2022-03-22 | $46.05 | $58.46 | 1,068,500 | — | — |
| 2022-03-21 | $46.10 | $58.52 | 737,700 | — | — |
| 2022-03-18 | $44.99 | $57.11 | 1,013,800 | — | — |
| 2022-03-17 | $45.10 | $57.25 | 324,100 | — | — |
| 2022-03-16 | $44.84 | $56.92 | 611,700 | — | — |
| 2022-03-15 | $44.53 | $56.33 | 482,900 | — | — |
| 2022-03-14 | $44.08 | $55.76 | 425,400 | — | — |
| 2022-03-11 | $42.81 | $54.15 | 525,200 | — | — |
| 2022-03-10 | $42.61 | $53.90 | 462,100 | — | — |
| 2022-03-09 | $42.38 | $53.61 | 489,500 | — | — |
| 2022-03-08 | $41.84 | $52.92 | 644,700 | — | — |
| 2022-03-07 | $42.40 | $53.63 | 945,900 | — | — |
| 2022-03-04 | $41.83 | $52.91 | 368,300 | — | — |
| 2022-03-03 | $41.47 | $52.45 | 343,800 | — | — |
| 2022-03-02 | $41.17 | $52.08 | 427,800 | — | — |
| 2022-03-01 | $40.98 | $51.84 | 617,800 | — | — |
| 2022-02-28 | $41.88 | $52.97 | 577,600 | — | — |
| 2022-02-25 | $42.15 | $53.32 | 355,900 | — | — |
| 2022-02-24 | $41.18 | $52.09 | 2,629,000 | — | — |
| 2022-02-23 | $41.72 | $52.77 | 1,206,400 | — | — |
| 2022-02-22 | $42.02 | $53.15 | 422,100 | — | — |
| 2022-02-18 | $42.42 | $53.66 | 560,200 | — | — |
| 2022-02-17 | $42.67 | $53.97 | 305,300 | — | — |
| 2022-02-16 | $42.85 | $54.20 | 275,900 | — | — |
| 2022-02-15 | $42.71 | $54.02 | 361,800 | — | — |
| 2022-02-14 | $42.63 | $53.92 | 562,000 | — | — |
| 2022-02-11 | $42.46 | $53.71 | 370,400 | — | — |
| 2022-02-10 | $43.10 | $54.52 | 333,100 | — | — |
| 2022-02-09 | $43.50 | $55.02 | 345,700 | — | — |
| 2022-02-08 | $43.75 | $55.34 | 374,700 | — | — |
| 2022-02-07 | $43.65 | $55.21 | 246,000 | — | — |
| 2022-02-04 | $44.13 | $55.82 | 230,400 | — | — |
| 2022-02-03 | $44.38 | $56.14 | 213,800 | — | — |
| 2022-02-02 | $44.59 | $56.40 | 447,700 | — | — |
| 2022-02-01 | $45.48 | $57.53 | 370,600 | — | — |
| 2022-01-31 | $44.78 | $56.64 | 346,800 | — | — |
| 2022-01-28 | $44.50 | $56.29 | 456,100 | — | — |
| 2022-01-27 | $44.30 | $56.03 | 571,700 | — | — |
| 2022-01-26 | $42.13 | $53.29 | 440,600 | — | — |
| 2022-01-25 | $41.48 | $52.47 | 722,700 | — | — |
| 2022-01-24 | $41.31 | $52.25 | 536,300 | — | — |
| 2022-01-21 | $41.92 | $53.02 | 387,500 | — | — |
| 2022-01-20 | $42.60 | $53.88 | 329,600 | — | — |
| 2022-01-19 | $43.35 | $54.83 | 236,400 | — | — |
| 2022-01-18 | $42.60 | $53.88 | 371,300 | — | — |
| 2022-01-14 | $42.98 | $54.36 | 174,300 | — | — |
| 2022-01-13 | $43.08 | $54.49 | 230,200 | — | — |
| 2022-01-12 | $42.38 | $53.61 | 180,400 | — | — |
| 2022-01-11 | $42.22 | $53.40 | 217,500 | — | — |
| 2022-01-10 | $42.49 | $53.75 | 186,700 | — | — |
| 2022-01-07 | $42.43 | $53.67 | 234,200 | — | — |
| 2022-01-06 | $42.63 | $53.92 | 194,700 | — | — |
| 2022-01-05 | $42.89 | $54.25 | 581,300 | — | — |
| 2022-01-04 | $42.61 | $53.90 | 309,100 | — | — |
| 2022-01-03 | $42.35 | $53.57 | 184,600 | — | — |