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
- 1997-06-18 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 | $36.57 | $46.41 | 99,700 | — | — |
| 2022-12-29 | $37.46 | $47.54 | 61,500 | — | — |
| 2022-12-28 | $36.55 | $46.39 | 143,500 | — | — |
| 2022-12-27 | $36.90 | $46.83 | 76,400 | — | — |
| 2022-12-23 | $38.11 | $48.37 | 66,000 | — | — |
| 2022-12-22 | $37.74 | $47.90 | 80,700 | — | — |
| 2022-12-21 | $38.44 | $48.79 | 76,200 | — | — |
| 2022-12-20 | $38.47 | $48.83 | 93,000 | — | — |
| 2022-12-19 | $37.23 | $47.25 | 106,200 | — | — |
| 2022-12-16 | $37.96 | $48.18 | 182,900 | — | — |
| 2022-12-15 | $38.93 | $49.41 | 76,500 | — | — |
| 2022-12-14 | $40.09 | $50.88 | 77,900 | — | — |
| 2022-12-13 | $39.76 | $50.46 | 142,300 | — | — |
| 2022-12-12 | $39.23 | $49.79 | 90,000 | — | — |
| 2022-12-09 | $38.60 | $48.99 | 83,000 | — | — |
| 2022-12-08 | $38.85 | $49.31 | 92,700 | — | — |
| 2022-12-07 | $38.51 | $48.88 | 63,200 | — | — |
| 2022-12-06 | $38.45 | $48.80 | 107,400 | — | — |
| 2022-12-05 | $40.07 | $50.86 | 121,600 | — | — |
| 2022-12-02 | $41.88 | $53.15 | 79,400 | — | — |
| 2022-12-01 | $41.46 | $52.62 | 76,400 | — | — |
| 2022-11-30 | $40.59 | $51.52 | 150,500 | — | — |
| 2022-11-29 | $39.88 | $50.62 | 217,000 | — | — |
| 2022-11-28 | $39.74 | $50.44 | 132,100 | — | — |
| 2022-11-25 | $41.23 | $52.33 | 42,400 | — | — |
| 2022-11-23 | $41.31 | $52.43 | 70,100 | — | — |
| 2022-11-22 | $40.42 | $51.30 | 73,700 | — | — |
| 2022-11-21 | $40.49 | $51.39 | 99,000 | — | — |
| 2022-11-18 | $41.27 | $52.38 | 80,800 | — | — |
| 2022-11-17 | $41.34 | $52.47 | 84,500 | — | — |
| 2022-11-16 | $41.81 | $53.07 | 81,700 | — | — |
| 2022-11-15 | $43.20 | $54.83 | 80,600 | — | — |
| 2022-11-14 | $41.90 | $53.18 | 58,700 | — | — |
| 2022-11-11 | $42.67 | $54.16 | 104,200 | — | — |
| 2022-11-10 | $42.86 | $54.40 | 163,600 | — | — |
| 2022-11-09 | $39.82 | $50.54 | 90,800 | — | — |
| 2022-11-08 | $40.03 | $50.81 | 143,700 | — | — |
| 2022-11-07 | $40.22 | $51.05 | 287,400 | — | — |
| 2022-11-04 | $38.00 | $48.23 | 124,000 | — | — |
| 2022-11-03 | $39.97 | $50.73 | 82,000 | — | — |
| 2022-11-02 | $41.05 | $52.10 | 148,300 | — | — |
| 2022-11-01 | $40.50 | $51.40 | 192,500 | — | — |
| 2022-10-31 | $41.50 | $52.67 | 160,000 | — | — |
| 2022-10-28 | $42.59 | $54.06 | 237,700 | — | — |
| 2022-10-27 | $40.53 | $51.36 | 448,600 | — | — |
| 2022-10-26 | $47.43 | $60.11 | 171,200 | — | — |
| 2022-10-25 | $46.40 | $58.80 | 119,900 | — | — |
| 2022-10-24 | $44.35 | $56.21 | 130,000 | — | — |
| 2022-10-21 | $43.50 | $55.13 | 158,500 | — | — |
| 2022-10-20 | $43.91 | $55.65 | 242,800 | — | — |
| 2022-10-19 | $46.21 | $58.56 | 88,300 | — | — |
| 2022-10-18 | $48.24 | $61.14 | 84,400 | — | — |
| 2022-10-17 | $48.61 | $61.60 | 61,500 | — | — |
| 2022-10-14 | $47.02 | $59.59 | 64,100 | — | — |
| 2022-10-13 | $48.34 | $61.26 | 74,000 | — | — |
| 2022-10-12 | $47.77 | $60.54 | 50,500 | — | — |
| 2022-10-11 | $47.92 | $60.73 | 82,500 | — | — |
| 2022-10-10 | $48.30 | $61.21 | 71,400 | — | — |
| 2022-10-07 | $49.08 | $62.20 | 143,900 | — | — |
| 2022-10-06 | $50.33 | $63.78 | 93,300 | — | — |
| 2022-10-05 | $51.15 | $64.82 | 111,600 | — | — |
| 2022-10-04 | $50.60 | $64.13 | 90,600 | — | — |
| 2022-10-03 | $49.81 | $63.13 | 130,200 | — | — |
| 2022-09-30 | $48.54 | $61.52 | 179,700 | — | — |
| 2022-09-29 | $48.22 | $61.11 | 120,200 | — | — |
| 2022-09-28 | $49.79 | $63.10 | 121,600 | — | — |
| 2022-09-27 | $48.54 | $61.52 | 141,200 | — | — |
| 2022-09-26 | $47.75 | $60.51 | 119,100 | — | — |
| 2022-09-23 | $48.42 | $61.36 | 274,500 | — | — |
| 2022-09-22 | $49.25 | $62.42 | 125,000 | — | — |
| 2022-09-21 | $51.16 | $64.84 | 178,000 | — | — |
| 2022-09-20 | $52.69 | $66.78 | 98,100 | — | — |
| 2022-09-19 | $53.78 | $68.16 | 98,800 | — | — |
| 2022-09-16 | $53.57 | $67.89 | 241,200 | — | — |
| 2022-09-15 | $54.35 | $68.88 | 172,600 | — | — |
| 2022-09-14 | $56.65 | $71.79 | 152,900 | — | — |
| 2022-09-13 | $57.38 | $72.72 | 81,900 | — | — |
| 2022-09-12 | $59.71 | $75.67 | 61,900 | — | — |
| 2022-09-09 | $59.86 | $75.86 | 48,400 | — | — |
| 2022-09-08 | $59.90 | $75.91 | 76,700 | — | — |
| 2022-09-07 | $58.99 | $74.76 | 120,900 | — | — |
| 2022-09-06 | $56.96 | $72.19 | 92,200 | — | — |
| 2022-09-02 | $57.21 | $72.50 | 78,300 | — | — |
| 2022-09-01 | $58.79 | $74.51 | 141,000 | — | — |
| 2022-08-31 | $60.05 | $76.10 | 105,000 | — | — |
| 2022-08-30 | $60.47 | $76.64 | 212,900 | — | — |
| 2022-08-29 | $61.22 | $77.59 | 101,900 | — | — |
| 2022-08-26 | $62.94 | $79.77 | 96,500 | — | — |
| 2022-08-25 | $64.95 | $82.31 | 136,100 | — | — |
| 2022-08-24 | $62.55 | $79.27 | 75,400 | — | — |
| 2022-08-23 | $61.04 | $77.36 | 101,900 | — | — |
| 2022-08-22 | $61.48 | $77.92 | 74,700 | — | — |
| 2022-08-19 | $62.77 | $79.55 | 68,500 | — | — |
| 2022-08-18 | $63.19 | $80.08 | 61,600 | — | — |
| 2022-08-17 | $62.54 | $79.26 | 240,800 | — | — |
| 2022-08-16 | $63.65 | $80.67 | 87,200 | — | — |
| 2022-08-15 | $65.10 | $82.50 | 77,100 | — | — |
| 2022-08-12 | $64.19 | $81.35 | 78,300 | — | — |
| 2022-08-11 | $62.67 | $79.42 | 82,100 | — | — |
| 2022-08-10 | $62.75 | $79.52 | 218,300 | — | — |
| 2022-08-09 | $65.23 | $82.67 | 130,900 | — | — |
| 2022-08-08 | $65.61 | $83.15 | 83,300 | — | — |
| 2022-08-05 | $66.88 | $84.76 | 90,400 | — | — |
| 2022-08-04 | $66.28 | $84.00 | 94,500 | — | — |
| 2022-08-03 | $64.12 | $81.26 | 64,800 | — | — |
| 2022-08-02 | $64.53 | $81.78 | 98,500 | — | — |
| 2022-08-01 | $65.05 | $82.44 | 239,400 | — | — |
| 2022-07-29 | $64.15 | $81.30 | 124,900 | — | — |
| 2022-07-28 | $63.72 | $80.75 | 125,300 | — | — |
| 2022-07-27 | $61.64 | $78.12 | 134,000 | — | — |
| 2022-07-26 | $62.03 | $78.61 | 113,100 | — | — |
| 2022-07-25 | $60.69 | $76.91 | 100,200 | — | — |
| 2022-07-22 | $60.54 | $76.72 | 184,000 | — | — |
| 2022-07-21 | $61.59 | $77.98 | 175,000 | — | — |
| 2022-07-20 | $61.10 | $77.36 | 232,400 | — | — |
| 2022-07-19 | $58.82 | $74.47 | 181,900 | — | — |
| 2022-07-18 | $55.02 | $69.66 | 134,400 | — | — |
| 2022-07-15 | $56.14 | $71.08 | 184,000 | — | — |
| 2022-07-14 | $54.82 | $69.41 | 114,800 | — | — |
| 2022-07-13 | $55.11 | $69.77 | 105,700 | — | — |
| 2022-07-12 | $54.04 | $68.42 | 115,600 | — | — |
| 2022-07-11 | $54.79 | $69.37 | 112,000 | — | — |
| 2022-07-08 | $54.11 | $68.51 | 192,100 | — | — |
| 2022-07-07 | $55.31 | $70.03 | 379,600 | — | — |
| 2022-07-06 | $51.28 | $64.93 | 216,200 | — | — |
| 2022-07-05 | $51.00 | $64.57 | 156,100 | — | — |
| 2022-07-01 | $49.86 | $63.13 | 130,900 | — | — |
| 2022-06-30 | $49.33 | $62.46 | 178,700 | — | — |
| 2022-06-29 | $48.63 | $61.57 | 109,300 | — | — |
| 2022-06-28 | $48.09 | $60.89 | 101,400 | — | — |
| 2022-06-27 | $48.49 | $61.39 | 84,400 | — | — |
| 2022-06-24 | $49.77 | $63.01 | 179,200 | — | — |
| 2022-06-23 | $48.70 | $61.66 | 82,700 | — | — |
| 2022-06-22 | $46.13 | $58.40 | 259,400 | — | — |
| 2022-06-21 | $44.59 | $56.45 | 97,500 | — | — |
| 2022-06-17 | $42.96 | $54.39 | 421,300 | — | — |
| 2022-06-16 | $42.24 | $53.48 | 119,300 | — | — |
| 2022-06-15 | $45.13 | $57.14 | 100,400 | — | — |
| 2022-06-14 | $43.47 | $55.04 | 114,200 | — | — |
| 2022-06-13 | $43.12 | $54.59 | 150,100 | — | — |
| 2022-06-10 | $47.85 | $60.58 | 82,200 | — | — |
| 2022-06-09 | $49.40 | $62.54 | 57,000 | — | — |
| 2022-06-08 | $50.81 | $64.33 | 63,200 | — | — |
| 2022-06-07 | $50.98 | $64.55 | 114,600 | — | — |
| 2022-06-06 | $49.51 | $62.68 | 68,600 | — | — |
| 2022-06-03 | $49.81 | $63.06 | 63,800 | — | — |
| 2022-06-02 | $49.47 | $62.63 | 70,400 | — | — |
| 2022-06-01 | $47.82 | $60.54 | 81,700 | — | — |
| 2022-05-31 | $47.48 | $60.11 | 201,800 | — | — |
| 2022-05-27 | $48.75 | $61.72 | 117,900 | — | — |
| 2022-05-26 | $46.48 | $58.85 | 99,300 | — | — |
| 2022-05-25 | $45.52 | $57.63 | 83,700 | — | — |
| 2022-05-24 | $44.27 | $56.05 | 49,900 | — | — |
| 2022-05-23 | $44.35 | $56.15 | 57,600 | — | — |
| 2022-05-20 | $44.75 | $56.66 | 66,200 | — | — |
| 2022-05-19 | $44.07 | $55.80 | 165,400 | — | — |
| 2022-05-18 | $44.34 | $56.14 | 120,900 | — | — |
| 2022-05-17 | $45.10 | $57.10 | 57,400 | — | — |
| 2022-05-16 | $44.52 | $56.37 | 108,700 | — | — |
| 2022-05-13 | $44.49 | $56.33 | 65,500 | — | — |
| 2022-05-12 | $43.17 | $54.66 | 128,900 | — | — |
| 2022-05-11 | $40.55 | $51.34 | 111,800 | — | — |
| 2022-05-10 | $41.38 | $52.39 | 72,400 | — | — |
| 2022-05-09 | $40.84 | $51.71 | 97,100 | — | — |
| 2022-05-06 | $42.84 | $54.24 | 58,900 | — | — |
| 2022-05-05 | $44.08 | $55.81 | 67,100 | — | — |
| 2022-05-04 | $47.60 | $60.27 | 79,700 | — | — |
| 2022-05-03 | $46.85 | $59.32 | 74,600 | — | — |
| 2022-05-02 | $46.69 | $59.11 | 159,100 | — | — |
| 2022-04-29 | $46.66 | $59.08 | 65,600 | — | — |
| 2022-04-28 | $48.54 | $61.46 | 123,700 | — | — |
| 2022-04-27 | $46.32 | $58.65 | 82,000 | — | — |
| 2022-04-26 | $47.96 | $60.72 | 124,700 | — | — |
| 2022-04-25 | $50.09 | $63.42 | 107,500 | — | — |
| 2022-04-22 | $48.41 | $61.29 | 66,500 | — | — |
| 2022-04-21 | $49.86 | $63.05 | 80,800 | — | — |
| 2022-04-20 | $51.47 | $65.09 | 68,400 | — | — |
| 2022-04-19 | $50.62 | $64.01 | 90,000 | — | — |
| 2022-04-18 | $50.03 | $63.27 | 109,800 | — | — |
| 2022-04-14 | $50.93 | $64.40 | 102,700 | — | — |
| 2022-04-13 | $51.28 | $64.85 | 110,200 | — | — |
| 2022-04-12 | $51.51 | $65.14 | 147,100 | — | — |
| 2022-04-11 | $49.04 | $62.01 | 134,900 | — | — |
| 2022-04-08 | $49.00 | $61.96 | 138,200 | — | — |
| 2022-04-07 | $51.10 | $64.62 | 218,400 | — | — |
| 2022-04-06 | $47.80 | $60.45 | 178,900 | — | — |
| 2022-04-05 | $47.80 | $60.45 | 108,200 | — | — |
| 2022-04-04 | $51.69 | $65.37 | 168,400 | — | — |
| 2022-04-01 | $51.76 | $65.45 | 137,300 | — | — |
| 2022-03-31 | $50.98 | $64.47 | 215,400 | — | — |
| 2022-03-30 | $49.70 | $62.85 | 142,800 | — | — |
| 2022-03-29 | $48.50 | $61.33 | 112,900 | — | — |
| 2022-03-28 | $47.42 | $59.97 | 156,500 | — | — |
| 2022-03-25 | $47.08 | $59.54 | 207,600 | — | — |
| 2022-03-24 | $45.80 | $57.92 | 107,600 | — | — |
| 2022-03-23 | $45.03 | $56.94 | 80,400 | — | — |
| 2022-03-22 | $45.06 | $56.98 | 85,900 | — | — |
| 2022-03-21 | $44.37 | $56.11 | 57,300 | — | — |
| 2022-03-18 | $44.28 | $56.00 | 128,100 | — | — |
| 2022-03-17 | $44.02 | $55.67 | 114,100 | — | — |
| 2022-03-16 | $42.55 | $53.81 | 105,600 | — | — |
| 2022-03-15 | $40.21 | $50.85 | 76,100 | — | — |
| 2022-03-14 | $39.40 | $49.82 | 232,400 | — | — |
| 2022-03-11 | $40.98 | $51.82 | 115,200 | — | — |
| 2022-03-10 | $42.01 | $53.12 | 61,600 | — | — |
| 2022-03-09 | $41.96 | $53.06 | 88,800 | — | — |
| 2022-03-08 | $41.48 | $52.45 | 106,600 | — | — |
| 2022-03-07 | $41.61 | $52.62 | 113,800 | — | — |
| 2022-03-04 | $40.94 | $51.77 | 141,000 | — | — |
| 2022-03-03 | $39.61 | $50.09 | 89,300 | — | — |
| 2022-03-02 | $39.87 | $50.42 | 83,800 | — | — |
| 2022-03-01 | $39.96 | $50.53 | 155,200 | — | — |
| 2022-02-28 | $39.39 | $49.81 | 78,800 | — | — |
| 2022-02-25 | $38.99 | $49.31 | 58,800 | — | — |
| 2022-02-24 | $38.54 | $48.74 | 98,400 | — | — |
| 2022-02-23 | $36.56 | $46.23 | 86,500 | — | — |
| 2022-02-22 | $37.26 | $47.12 | 91,600 | — | — |
| 2022-02-18 | $37.90 | $47.93 | 86,500 | — | — |
| 2022-02-17 | $37.86 | $47.88 | 68,000 | — | — |
| 2022-02-16 | $39.32 | $49.72 | 82,100 | — | — |
| 2022-02-15 | $40.35 | $51.03 | 79,700 | — | — |
| 2022-02-14 | $39.62 | $50.10 | 71,000 | — | — |
| 2022-02-11 | $39.85 | $50.39 | 143,800 | — | — |
| 2022-02-10 | $40.83 | $51.63 | 127,500 | — | — |
| 2022-02-09 | $42.09 | $53.23 | 62,200 | — | — |
| 2022-02-08 | $41.64 | $52.66 | 51,300 | — | — |
| 2022-02-07 | $41.32 | $52.25 | 69,500 | — | — |
| 2022-02-04 | $40.58 | $51.32 | 66,700 | — | — |
| 2022-02-03 | $40.27 | $50.92 | 75,400 | — | — |
| 2022-02-02 | $41.12 | $52.00 | 122,400 | — | — |
| 2022-02-01 | $40.59 | $51.33 | 395,700 | — | — |
| 2022-01-31 | $42.52 | $53.77 | 94,200 | — | — |
| 2022-01-28 | $40.84 | $51.64 | 124,000 | — | — |
| 2022-01-27 | $38.91 | $49.13 | 139,700 | — | — |
| 2022-01-26 | $39.60 | $50.00 | 143,700 | — | — |
| 2022-01-25 | $40.95 | $51.70 | 201,400 | — | — |
| 2022-01-24 | $43.05 | $54.36 | 183,300 | — | — |
| 2022-01-21 | $42.25 | $53.35 | 172,400 | — | — |
| 2022-01-20 | $44.24 | $55.86 | 82,500 | — | — |
| 2022-01-19 | $44.43 | $56.10 | 67,100 | — | — |
| 2022-01-18 | $45.82 | $57.85 | 65,300 | — | — |
| 2022-01-14 | $47.40 | $59.85 | 62,000 | — | — |
| 2022-01-13 | $46.89 | $59.20 | 61,200 | — | — |
| 2022-01-12 | $47.78 | $60.33 | 80,900 | — | — |
| 2022-01-11 | $48.26 | $60.93 | 111,100 | — | — |
| 2022-01-10 | $50.82 | $64.17 | 141,900 | — | — |
| 2022-01-07 | $49.86 | $62.95 | 442,900 | — | — |
| 2022-01-06 | $45.88 | $57.93 | 183,600 | — | — |
| 2022-01-05 | $47.61 | $60.11 | 235,300 | — | — |
| 2022-01-04 | $48.75 | $61.55 | 153,800 | — | — |
| 2022-01-03 | $49.78 | $62.85 | 114,400 | — | — |