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
- 1992-12-16 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 | $50.21 | $60.20 | 153,750 | — | — |
| 2022-12-29 | $51.23 | $61.42 | 283,050 | — | — |
| 2022-12-28 | $50.40 | $60.42 | 130,950 | — | — |
| 2022-12-27 | $51.27 | $61.46 | 204,150 | — | — |
| 2022-12-23 | $50.57 | $60.63 | 219,450 | — | — |
| 2022-12-22 | $51.08 | $61.24 | 426,300 | — | — |
| 2022-12-21 | $51.40 | $61.62 | 237,000 | — | — |
| 2022-12-20 | $50.27 | $60.27 | 184,200 | — | — |
| 2022-12-19 | $50.69 | $60.77 | 351,150 | — | — |
| 2022-12-16 | $50.89 | $61.01 | 1,265,850 | — | — |
| 2022-12-15 | $52.18 | $62.56 | 208,950 | — | — |
| 2022-12-14 | $53.18 | $63.76 | 265,650 | — | — |
| 2022-12-13 | $53.10 | $63.66 | 328,950 | — | — |
| 2022-12-12 | $53.04 | $63.59 | 186,300 | — | — |
| 2022-12-09 | $53.67 | $64.34 | 242,550 | — | — |
| 2022-12-08 | $53.28 | $63.88 | 252,300 | — | — |
| 2022-12-07 | $52.11 | $62.48 | 260,700 | — | — |
| 2022-12-06 | $51.62 | $61.89 | 201,150 | — | — |
| 2022-12-05 | $52.41 | $62.83 | 190,050 | — | — |
| 2022-12-02 | $53.63 | $64.29 | 324,750 | — | — |
| 2022-12-01 | $52.41 | $62.83 | 254,550 | — | — |
| 2022-11-30 | $52.84 | $63.35 | 399,750 | — | — |
| 2022-11-29 | $51.25 | $61.44 | 464,250 | — | — |
| 2022-11-28 | $50.32 | $60.33 | 252,900 | — | — |
| 2022-11-25 | $52.37 | $62.79 | 64,050 | — | — |
| 2022-11-23 | $52.43 | $62.67 | 212,400 | — | — |
| 2022-11-22 | $53.03 | $63.39 | 225,300 | — | — |
| 2022-11-21 | $53.28 | $63.68 | 144,450 | — | — |
| 2022-11-18 | $52.51 | $62.76 | 277,500 | — | — |
| 2022-11-17 | $52.97 | $63.31 | 207,450 | — | — |
| 2022-11-16 | $53.51 | $63.96 | 379,050 | — | — |
| 2022-11-15 | $53.49 | $63.94 | 375,750 | — | — |
| 2022-11-14 | $51.87 | $62.00 | 346,500 | — | — |
| 2022-11-11 | $52.01 | $62.17 | 375,300 | — | — |
| 2022-11-10 | $52.34 | $62.56 | 530,850 | — | — |
| 2022-11-09 | $49.69 | $59.39 | 543,900 | — | — |
| 2022-11-08 | $49.83 | $59.56 | 1,039,200 | — | — |
| 2022-11-07 | $43.70 | $52.23 | 161,700 | — | — |
| 2022-11-04 | $43.87 | $52.44 | 159,450 | — | — |
| 2022-11-03 | $42.92 | $51.30 | 131,850 | — | — |
| 2022-11-02 | $42.21 | $50.45 | 167,700 | — | — |
| 2022-11-01 | $43.33 | $51.79 | 149,100 | — | — |
| 2022-10-31 | $42.99 | $51.39 | 222,900 | — | — |
| 2022-10-28 | $43.43 | $51.91 | 175,500 | — | — |
| 2022-10-27 | $42.09 | $50.30 | 158,550 | — | — |
| 2022-10-26 | $40.91 | $48.89 | 178,650 | — | — |
| 2022-10-25 | $41.14 | $49.17 | 234,150 | — | — |
| 2022-10-24 | $39.17 | $46.81 | 289,800 | — | — |
| 2022-10-21 | $37.50 | $44.82 | 270,900 | — | — |
| 2022-10-20 | $36.19 | $43.26 | 262,050 | — | — |
| 2022-10-19 | $37.56 | $44.89 | 271,050 | — | — |
| 2022-10-18 | $37.55 | $44.88 | 246,450 | — | — |
| 2022-10-17 | $37.07 | $44.30 | 217,200 | — | — |
| 2022-10-14 | $36.15 | $43.20 | 130,200 | — | — |
| 2022-10-13 | $36.79 | $43.97 | 179,400 | — | — |
| 2022-10-12 | $35.82 | $42.81 | 202,800 | — | — |
| 2022-10-11 | $36.63 | $43.78 | 289,950 | — | — |
| 2022-10-10 | $35.87 | $42.87 | 174,150 | — | — |
| 2022-10-07 | $35.43 | $42.34 | 191,250 | — | — |
| 2022-10-06 | $36.83 | $44.02 | 135,900 | — | — |
| 2022-10-05 | $37.57 | $44.90 | 208,650 | — | — |
| 2022-10-04 | $37.53 | $44.86 | 266,400 | — | — |
| 2022-10-03 | $36.87 | $44.06 | 211,500 | — | — |
| 2022-09-30 | $35.92 | $42.93 | 217,500 | — | — |
| 2022-09-29 | $36.23 | $43.30 | 245,700 | — | — |
| 2022-09-28 | $37.13 | $44.38 | 273,750 | — | — |
| 2022-09-27 | $36.44 | $43.55 | 246,000 | — | — |
| 2022-09-26 | $36.48 | $43.60 | 258,750 | — | — |
| 2022-09-23 | $36.05 | $43.08 | 250,500 | — | — |
| 2022-09-22 | $36.35 | $43.45 | 185,550 | — | — |
| 2022-09-21 | $37.95 | $45.35 | 185,850 | — | — |
| 2022-09-20 | $38.38 | $45.87 | 107,700 | — | — |
| 2022-09-19 | $38.89 | $46.48 | 178,050 | — | — |
| 2022-09-16 | $38.03 | $45.46 | 388,050 | — | — |
| 2022-09-15 | $38.66 | $46.21 | 209,700 | — | — |
| 2022-09-14 | $38.13 | $45.58 | 280,800 | — | — |
| 2022-09-13 | $38.17 | $45.62 | 167,850 | — | — |
| 2022-09-12 | $39.51 | $47.23 | 296,400 | — | — |
| 2022-09-09 | $38.37 | $45.86 | 209,400 | — | — |
| 2022-09-08 | $38.08 | $45.51 | 157,200 | — | — |
| 2022-09-07 | $38.47 | $45.98 | 363,450 | — | — |
| 2022-09-06 | $36.75 | $43.92 | 246,150 | — | — |
| 2022-09-02 | $38.01 | $45.43 | 138,750 | — | — |
| 2022-09-01 | $38.63 | $46.17 | 173,700 | — | — |
| 2022-08-31 | $38.32 | $45.80 | 149,100 | — | — |
| 2022-08-30 | $38.60 | $46.14 | 161,400 | — | — |
| 2022-08-29 | $39.12 | $46.76 | 157,800 | — | — |
| 2022-08-26 | $39.33 | $47.01 | 175,800 | — | — |
| 2022-08-25 | $40.66 | $48.60 | 167,700 | — | — |
| 2022-08-24 | $39.67 | $47.42 | 90,750 | — | — |
| 2022-08-23 | $39.47 | $47.18 | 129,900 | — | — |
| 2022-08-22 | $39.90 | $47.69 | 142,950 | — | — |
| 2022-08-19 | $40.90 | $48.88 | 121,950 | — | — |
| 2022-08-18 | $41.91 | $50.10 | 100,950 | — | — |
| 2022-08-17 | $41.95 | $50.14 | 129,150 | — | — |
| 2022-08-16 | $42.19 | $50.43 | 163,650 | — | — |
| 2022-08-15 | $42.24 | $50.49 | 252,450 | — | — |
| 2022-08-12 | $41.15 | $49.18 | 300,450 | — | — |
| 2022-08-11 | $40.70 | $48.65 | 296,850 | — | — |
| 2022-08-10 | $41.05 | $49.07 | 357,750 | — | — |
| 2022-08-09 | $39.89 | $47.68 | 525,150 | — | — |
| 2022-08-08 | $41.19 | $49.23 | 229,950 | — | — |
| 2022-08-05 | $41.09 | $49.12 | 153,600 | — | — |
| 2022-08-04 | $41.64 | $49.77 | 295,500 | — | — |
| 2022-08-03 | $41.05 | $49.07 | 167,700 | — | — |
| 2022-08-02 | $39.80 | $47.57 | 130,650 | — | — |
| 2022-08-01 | $40.88 | $48.86 | 274,800 | — | — |
| 2022-07-29 | $40.11 | $47.94 | 168,900 | — | — |
| 2022-07-28 | $39.34 | $47.02 | 135,300 | — | — |
| 2022-07-27 | $38.38 | $45.87 | 133,350 | — | — |
| 2022-07-26 | $37.75 | $45.12 | 142,800 | — | — |
| 2022-07-25 | $37.63 | $44.97 | 191,850 | — | — |
| 2022-07-22 | $37.87 | $45.26 | 138,300 | — | — |
| 2022-07-21 | $38.42 | $45.92 | 208,200 | — | — |
| 2022-07-20 | $37.04 | $44.27 | 194,700 | — | — |
| 2022-07-19 | $36.21 | $43.27 | 174,300 | — | — |
| 2022-07-18 | $34.82 | $41.62 | 207,000 | — | — |
| 2022-07-15 | $35.99 | $43.01 | 235,500 | — | — |
| 2022-07-14 | $35.37 | $42.27 | 183,150 | — | — |
| 2022-07-13 | $35.85 | $42.84 | 156,300 | — | — |
| 2022-07-12 | $36.75 | $43.92 | 267,450 | — | — |
| 2022-07-11 | $36.28 | $43.36 | 262,050 | — | — |
| 2022-07-08 | $36.48 | $43.60 | 184,650 | — | — |
| 2022-07-07 | $37.19 | $44.45 | 224,700 | — | — |
| 2022-07-06 | $37.29 | $44.57 | 282,450 | — | — |
| 2022-07-05 | $37.85 | $45.24 | 359,400 | — | — |
| 2022-07-01 | $37.18 | $44.44 | 360,300 | — | — |
| 2022-06-30 | $36.51 | $43.63 | 340,200 | — | — |
| 2022-06-29 | $35.05 | $41.90 | 140,100 | — | — |
| 2022-06-28 | $34.87 | $41.67 | 186,600 | — | — |
| 2022-06-27 | $35.90 | $42.91 | 189,600 | — | — |
| 2022-06-24 | $35.48 | $42.41 | 344,250 | — | — |
| 2022-06-23 | $34.93 | $41.75 | 270,450 | — | — |
| 2022-06-22 | $33.95 | $40.58 | 298,500 | — | — |
| 2022-06-21 | $33.31 | $39.81 | 258,450 | — | — |
| 2022-06-17 | $33.97 | $40.61 | 508,350 | — | — |
| 2022-06-16 | $34.19 | $40.87 | 455,250 | — | — |
| 2022-06-15 | $34.81 | $41.60 | 203,250 | — | — |
| 2022-06-14 | $34.67 | $41.44 | 362,850 | — | — |
| 2022-06-13 | $34.63 | $41.39 | 275,550 | — | — |
| 2022-06-10 | $34.67 | $41.43 | 247,200 | — | — |
| 2022-06-09 | $36.76 | $43.94 | 219,150 | — | — |
| 2022-06-08 | $37.07 | $44.30 | 248,100 | — | — |
| 2022-06-07 | $36.97 | $44.18 | 163,650 | — | — |
| 2022-06-06 | $37.57 | $44.90 | 235,650 | — | — |
| 2022-06-03 | $36.96 | $44.18 | 232,200 | — | — |
| 2022-06-02 | $36.95 | $44.16 | 195,750 | — | — |
| 2022-06-01 | $36.24 | $43.16 | 222,450 | — | — |
| 2022-05-31 | $35.72 | $42.54 | 358,200 | — | — |
| 2022-05-27 | $35.41 | $42.17 | 174,900 | — | — |
| 2022-05-26 | $35.16 | $41.88 | 338,250 | — | — |
| 2022-05-25 | $34.53 | $41.13 | 181,800 | — | — |
| 2022-05-24 | $33.99 | $40.49 | 523,500 | — | — |
| 2022-05-23 | $34.21 | $40.74 | 303,300 | — | — |
| 2022-05-20 | $34.38 | $40.95 | 471,600 | — | — |
| 2022-05-19 | $33.46 | $39.85 | 270,150 | — | — |
| 2022-05-18 | $33.39 | $39.76 | 373,650 | — | — |
| 2022-05-17 | $34.57 | $41.17 | 357,450 | — | — |
| 2022-05-16 | $34.00 | $40.50 | 264,450 | — | — |
| 2022-05-13 | $35.58 | $42.38 | 542,550 | — | — |
| 2022-05-12 | $35.34 | $42.09 | 307,500 | — | — |
| 2022-05-11 | $33.47 | $39.86 | 395,850 | — | — |
| 2022-05-10 | $35.45 | $42.22 | 814,950 | — | — |
| 2022-05-09 | $36.01 | $42.89 | 503,850 | — | — |
| 2022-05-06 | $34.74 | $41.38 | 665,100 | — | — |
| 2022-05-05 | $31.95 | $38.06 | 246,600 | — | — |
| 2022-05-04 | $33.37 | $39.75 | 266,250 | — | — |
| 2022-05-03 | $32.39 | $38.58 | 208,800 | — | — |
| 2022-05-02 | $33.00 | $39.30 | 284,700 | — | — |
| 2022-04-29 | $32.49 | $38.70 | 239,700 | — | — |
| 2022-04-28 | $33.39 | $39.77 | 293,250 | — | — |
| 2022-04-27 | $32.67 | $38.91 | 395,250 | — | — |
| 2022-04-26 | $33.95 | $40.43 | 392,100 | — | — |
| 2022-04-25 | $36.71 | $43.72 | 529,800 | — | — |
| 2022-04-22 | $37.42 | $44.57 | 581,250 | — | — |
| 2022-04-21 | $37.49 | $44.66 | 537,150 | — | — |
| 2022-04-20 | $35.90 | $42.76 | 244,500 | — | — |
| 2022-04-19 | $35.11 | $41.81 | 327,900 | — | — |
| 2022-04-18 | $34.61 | $41.23 | 295,950 | — | — |
| 2022-04-14 | $34.65 | $41.27 | 324,900 | — | — |
| 2022-04-13 | $34.89 | $41.55 | 401,100 | — | — |
| 2022-04-12 | $34.63 | $41.25 | 305,400 | — | — |
| 2022-04-11 | $34.78 | $41.42 | 369,000 | — | — |
| 2022-04-08 | $34.66 | $41.28 | 272,700 | — | — |
| 2022-04-07 | $35.35 | $42.10 | 363,750 | — | — |
| 2022-04-06 | $35.73 | $42.55 | 379,800 | — | — |
| 2022-04-05 | $36.39 | $43.34 | 421,800 | — | — |
| 2022-04-04 | $37.09 | $44.17 | 324,450 | — | — |
| 2022-04-01 | $37.47 | $44.62 | 361,650 | — | — |
| 2022-03-31 | $37.15 | $44.25 | 422,550 | — | — |
| 2022-03-30 | $37.26 | $44.38 | 231,900 | — | — |
| 2022-03-29 | $37.41 | $44.55 | 463,950 | — | — |
| 2022-03-28 | $34.79 | $41.43 | 254,850 | — | — |
| 2022-03-25 | $34.83 | $41.48 | 286,650 | — | — |
| 2022-03-24 | $35.29 | $42.03 | 232,200 | — | — |
| 2022-03-23 | $35.79 | $42.62 | 258,150 | — | — |
| 2022-03-22 | $37.13 | $44.22 | 308,250 | — | — |
| 2022-03-21 | $37.87 | $45.10 | 244,650 | — | — |
| 2022-03-18 | $38.93 | $46.37 | 611,850 | — | — |
| 2022-03-17 | $37.49 | $44.65 | 237,600 | — | — |
| 2022-03-16 | $37.80 | $45.02 | 545,250 | — | — |
| 2022-03-15 | $36.13 | $43.04 | 500,850 | — | — |
| 2022-03-14 | $35.22 | $41.95 | 252,300 | — | — |
| 2022-03-11 | $35.89 | $42.75 | 223,050 | — | — |
| 2022-03-10 | $36.37 | $43.32 | 217,950 | — | — |
| 2022-03-09 | $36.71 | $43.72 | 312,600 | — | — |
| 2022-03-08 | $35.71 | $42.54 | 377,100 | — | — |
| 2022-03-07 | $36.19 | $43.11 | 317,100 | — | — |
| 2022-03-04 | $36.21 | $43.13 | 460,650 | — | — |
| 2022-03-03 | $36.01 | $42.89 | 287,400 | — | — |
| 2022-03-02 | $36.95 | $44.01 | 494,400 | — | — |
| 2022-03-01 | $38.12 | $45.40 | 533,100 | — | — |
| 2022-02-28 | $39.04 | $46.50 | 466,950 | — | — |
| 2022-02-25 | $39.01 | $46.46 | 257,250 | — | — |
| 2022-02-24 | $38.25 | $45.55 | 353,250 | — | — |
| 2022-02-23 | $37.75 | $44.97 | 216,900 | — | — |
| 2022-02-22 | $38.37 | $45.70 | 269,550 | — | — |
| 2022-02-18 | $38.81 | $46.23 | 302,700 | — | — |
| 2022-02-17 | $38.76 | $46.16 | 370,050 | — | — |
| 2022-02-16 | $39.79 | $47.40 | 354,150 | — | — |
| 2022-02-15 | $40.15 | $47.82 | 550,050 | — | — |
| 2022-02-14 | $39.18 | $46.67 | 616,350 | — | — |
| 2022-02-11 | $39.17 | $46.66 | 424,350 | — | — |
| 2022-02-10 | $38.95 | $46.39 | 836,400 | — | — |
| 2022-02-09 | $39.88 | $47.50 | 356,700 | — | — |
| 2022-02-08 | $39.85 | $47.46 | 853,650 | — | — |
| 2022-02-07 | $39.51 | $47.06 | 229,500 | — | — |
| 2022-02-04 | $39.97 | $47.61 | 304,800 | — | — |
| 2022-02-03 | $40.75 | $48.54 | 205,950 | — | — |
| 2022-02-02 | $41.29 | $49.17 | 327,750 | — | — |
| 2022-02-01 | $42.54 | $50.67 | 368,100 | — | — |
| 2022-01-31 | $42.83 | $51.02 | 739,350 | — | — |
| 2022-01-28 | $41.68 | $49.64 | 208,950 | — | — |
| 2022-01-27 | $41.31 | $49.20 | 232,050 | — | — |
| 2022-01-26 | $42.41 | $50.51 | 257,550 | — | — |
| 2022-01-25 | $44.03 | $52.44 | 551,700 | — | — |
| 2022-01-24 | $44.99 | $53.59 | 522,450 | — | — |
| 2022-01-21 | $43.77 | $52.14 | 313,650 | — | — |
| 2022-01-20 | $43.81 | $52.18 | 492,150 | — | — |
| 2022-01-19 | $44.84 | $53.41 | 382,200 | — | — |
| 2022-01-18 | $45.87 | $54.63 | 271,050 | — | — |
| 2022-01-14 | $47.64 | $56.74 | 371,250 | — | — |
| 2022-01-13 | $48.07 | $57.26 | 152,400 | — | — |
| 2022-01-12 | $48.62 | $57.91 | 523,500 | — | — |
| 2022-01-11 | $49.54 | $59.00 | 194,700 | — | — |
| 2022-01-10 | $49.43 | $58.88 | 654,750 | — | — |
| 2022-01-07 | $49.37 | $58.81 | 474,450 | — | — |
| 2022-01-06 | $50.87 | $60.59 | 361,350 | — | — |
| 2022-01-05 | $50.55 | $60.21 | 184,200 | — | — |
| 2022-01-04 | $52.63 | $62.69 | 536,550 | — | — |
| 2022-01-03 | $52.22 | $62.20 | 460,050 | — | — |