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
- 2005-08-05 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 | $44.38 | $44.38 | 131,700 | — | — |
| 2022-12-29 | $44.44 | $44.44 | 144,300 | — | — |
| 2022-12-28 | $43.11 | $43.11 | 150,800 | — | — |
| 2022-12-27 | $42.48 | $42.48 | 210,300 | — | — |
| 2022-12-23 | $43.69 | $43.69 | 175,300 | — | — |
| 2022-12-22 | $44.19 | $44.19 | 163,600 | — | — |
| 2022-12-21 | $43.92 | $43.92 | 218,200 | — | — |
| 2022-12-20 | $43.73 | $43.73 | 236,800 | — | — |
| 2022-12-19 | $42.53 | $42.53 | 289,700 | — | — |
| 2022-12-16 | $41.37 | $41.37 | 383,500 | — | — |
| 2022-12-15 | $42.47 | $42.47 | 207,300 | — | — |
| 2022-12-14 | $43.92 | $43.92 | 233,400 | — | — |
| 2022-12-13 | $45.30 | $45.30 | 273,600 | — | — |
| 2022-12-12 | $42.71 | $42.71 | 412,900 | — | — |
| 2022-12-09 | $42.54 | $42.54 | 199,300 | — | — |
| 2022-12-08 | $43.86 | $43.86 | 269,000 | — | — |
| 2022-12-07 | $43.05 | $43.05 | 232,100 | — | — |
| 2022-12-06 | $42.35 | $42.35 | 301,900 | — | — |
| 2022-12-05 | $43.65 | $43.65 | 178,600 | — | — |
| 2022-12-02 | $45.56 | $45.56 | 132,700 | — | — |
| 2022-12-01 | $45.96 | $45.96 | 364,900 | — | — |
| 2022-11-30 | $45.56 | $45.56 | 212,700 | — | — |
| 2022-11-29 | $43.48 | $43.48 | 140,400 | — | — |
| 2022-11-28 | $43.86 | $43.86 | 203,700 | — | — |
| 2022-11-25 | $45.83 | $45.83 | 77,300 | — | — |
| 2022-11-23 | $45.38 | $45.38 | 173,800 | — | — |
| 2022-11-22 | $45.70 | $45.70 | 261,200 | — | — |
| 2022-11-21 | $45.94 | $45.94 | 220,200 | — | — |
| 2022-11-18 | $46.08 | $46.08 | 181,900 | — | — |
| 2022-11-17 | $45.17 | $45.17 | 224,900 | — | — |
| 2022-11-16 | $46.52 | $46.52 | 259,100 | — | — |
| 2022-11-15 | $47.45 | $47.45 | 287,700 | — | — |
| 2022-11-14 | $46.07 | $46.07 | 292,100 | — | — |
| 2022-11-11 | $45.20 | $45.20 | 257,100 | — | — |
| 2022-11-10 | $43.02 | $43.02 | 352,400 | — | — |
| 2022-11-09 | $38.90 | $38.90 | 222,100 | — | — |
| 2022-11-08 | $40.64 | $40.64 | 200,200 | — | — |
| 2022-11-07 | $40.40 | $40.40 | 211,300 | — | — |
| 2022-11-04 | $39.65 | $39.65 | 272,100 | — | — |
| 2022-11-03 | $41.36 | $41.36 | 447,500 | — | — |
| 2022-11-02 | $40.35 | $40.35 | 931,000 | — | — |
| 2022-11-01 | $42.94 | $42.94 | 1,099,000 | — | — |
| 2022-10-31 | $42.12 | $42.12 | 363,900 | — | — |
| 2022-10-28 | $41.91 | $41.91 | 227,200 | — | — |
| 2022-10-27 | $40.51 | $40.51 | 322,200 | — | — |
| 2022-10-26 | $41.54 | $41.54 | 328,400 | — | — |
| 2022-10-25 | $38.79 | $38.79 | 302,100 | — | — |
| 2022-10-24 | $36.60 | $36.60 | 123,200 | — | — |
| 2022-10-21 | $36.73 | $36.73 | 168,700 | — | — |
| 2022-10-20 | $36.44 | $36.44 | 203,400 | — | — |
| 2022-10-19 | $36.41 | $36.41 | 212,800 | — | — |
| 2022-10-18 | $37.40 | $37.40 | 787,000 | — | — |
| 2022-10-17 | $36.17 | $36.17 | 454,400 | — | — |
| 2022-10-14 | $33.48 | $33.48 | 275,300 | — | — |
| 2022-10-13 | $35.14 | $35.14 | 392,300 | — | — |
| 2022-10-12 | $34.07 | $34.07 | 231,800 | — | — |
| 2022-10-11 | $34.86 | $34.86 | 279,300 | — | — |
| 2022-10-10 | $35.98 | $35.98 | 268,700 | — | — |
| 2022-10-07 | $38.35 | $38.35 | 259,500 | — | — |
| 2022-10-06 | $39.59 | $39.59 | 221,800 | — | — |
| 2022-10-05 | $40.16 | $40.16 | 368,100 | — | — |
| 2022-10-04 | $40.52 | $40.52 | 305,500 | — | — |
| 2022-10-03 | $40.01 | $40.01 | 338,200 | — | — |
| 2022-09-30 | $39.10 | $39.10 | 298,100 | — | — |
| 2022-09-29 | $39.54 | $39.54 | 498,400 | — | — |
| 2022-09-28 | $39.53 | $39.53 | 356,000 | — | — |
| 2022-09-27 | $38.25 | $38.25 | 167,200 | — | — |
| 2022-09-26 | $38.93 | $38.93 | 185,300 | — | — |
| 2022-09-23 | $38.56 | $38.56 | 464,500 | — | — |
| 2022-09-22 | $41.72 | $41.72 | 545,400 | — | — |
| 2022-09-21 | $42.97 | $42.97 | 246,900 | — | — |
| 2022-09-20 | $43.45 | $43.45 | 156,100 | — | — |
| 2022-09-19 | $44.19 | $44.19 | 159,100 | — | — |
| 2022-09-16 | $44.99 | $44.99 | 396,800 | — | — |
| 2022-09-15 | $45.90 | $45.90 | 150,200 | — | — |
| 2022-09-14 | $46.37 | $46.37 | 153,500 | — | — |
| 2022-09-13 | $46.40 | $46.40 | 408,900 | — | — |
| 2022-09-12 | $47.32 | $47.32 | 205,800 | — | — |
| 2022-09-09 | $46.45 | $46.45 | 155,400 | — | — |
| 2022-09-08 | $45.25 | $45.25 | 164,600 | — | — |
| 2022-09-07 | $44.07 | $44.07 | 294,100 | — | — |
| 2022-09-06 | $42.82 | $42.82 | 209,000 | — | — |
| 2022-09-02 | $42.82 | $42.82 | 223,800 | — | — |
| 2022-09-01 | $43.03 | $43.03 | 501,600 | — | — |
| 2022-08-31 | $45.62 | $45.62 | 297,700 | — | — |
| 2022-08-30 | $45.73 | $45.73 | 261,600 | — | — |
| 2022-08-29 | $45.86 | $45.86 | 278,300 | — | — |
| 2022-08-26 | $47.04 | $47.04 | 241,200 | — | — |
| 2022-08-25 | $49.35 | $49.35 | 193,300 | — | — |
| 2022-08-24 | $48.53 | $48.53 | 198,000 | — | — |
| 2022-08-23 | $47.55 | $47.55 | 247,000 | — | — |
| 2022-08-22 | $48.38 | $48.38 | 220,900 | — | — |
| 2022-08-19 | $48.62 | $48.62 | 265,400 | — | — |
| 2022-08-18 | $50.43 | $50.43 | 174,800 | — | — |
| 2022-08-17 | $50.55 | $50.55 | 280,400 | — | — |
| 2022-08-16 | $52.61 | $52.61 | 222,300 | — | — |
| 2022-08-15 | $52.62 | $52.62 | 179,300 | — | — |
| 2022-08-12 | $51.98 | $51.98 | 139,800 | — | — |
| 2022-08-11 | $50.73 | $50.73 | 119,100 | — | — |
| 2022-08-10 | $50.80 | $50.80 | 155,200 | — | — |
| 2022-08-09 | $48.92 | $48.92 | 196,700 | — | — |
| 2022-08-08 | $51.44 | $51.44 | 261,400 | — | — |
| 2022-08-05 | $50.94 | $50.94 | 282,600 | — | — |
| 2022-08-04 | $48.90 | $48.90 | 234,000 | — | — |
| 2022-08-03 | $49.38 | $49.38 | 335,400 | — | — |
| 2022-08-02 | $49.69 | $49.69 | 201,600 | — | — |
| 2022-08-01 | $48.85 | $48.85 | 217,000 | — | — |
| 2022-07-29 | $49.41 | $49.41 | 275,600 | — | — |
| 2022-07-28 | $48.75 | $48.75 | 200,400 | — | — |
| 2022-07-27 | $47.97 | $47.97 | 312,700 | — | — |
| 2022-07-26 | $45.28 | $45.28 | 266,300 | — | — |
| 2022-07-25 | $44.85 | $44.85 | 422,000 | — | — |
| 2022-07-22 | $46.08 | $46.08 | 239,300 | — | — |
| 2022-07-21 | $47.82 | $47.82 | 263,600 | — | — |
| 2022-07-20 | $46.91 | $46.91 | 401,500 | — | — |
| 2022-07-19 | $43.91 | $43.91 | 179,900 | — | — |
| 2022-07-18 | $43.29 | $43.29 | 200,800 | — | — |
| 2022-07-15 | $43.75 | $43.75 | 201,200 | — | — |
| 2022-07-14 | $42.46 | $42.46 | 124,100 | — | — |
| 2022-07-13 | $42.56 | $42.56 | 177,200 | — | — |
| 2022-07-12 | $42.70 | $42.70 | 209,200 | — | — |
| 2022-07-11 | $42.08 | $42.08 | 197,900 | — | — |
| 2022-07-08 | $43.78 | $43.78 | 279,600 | — | — |
| 2022-07-07 | $44.02 | $44.02 | 221,500 | — | — |
| 2022-07-06 | $42.61 | $42.61 | 195,400 | — | — |
| 2022-07-05 | $42.50 | $42.50 | 287,500 | — | — |
| 2022-07-01 | $41.01 | $41.01 | 276,400 | — | — |
| 2022-06-30 | $40.86 | $40.86 | 333,200 | — | — |
| 2022-06-29 | $40.78 | $40.78 | 321,700 | — | — |
| 2022-06-28 | $39.66 | $39.66 | 159,600 | — | — |
| 2022-06-27 | $40.71 | $40.71 | 226,800 | — | — |
| 2022-06-24 | $40.92 | $40.92 | 747,300 | — | — |
| 2022-06-23 | $39.44 | $39.44 | 247,800 | — | — |
| 2022-06-22 | $38.54 | $38.54 | 319,100 | — | — |
| 2022-06-21 | $37.28 | $37.28 | 418,800 | — | — |
| 2022-06-17 | $36.23 | $36.23 | 487,300 | — | — |
| 2022-06-16 | $35.10 | $35.10 | 304,300 | — | — |
| 2022-06-15 | $35.90 | $35.90 | 284,500 | — | — |
| 2022-06-14 | $35.16 | $35.16 | 349,600 | — | — |
| 2022-06-13 | $36.78 | $36.78 | 258,000 | — | — |
| 2022-06-10 | $38.86 | $38.86 | 307,600 | — | — |
| 2022-06-09 | $39.20 | $39.20 | 259,700 | — | — |
| 2022-06-08 | $42.09 | $42.09 | 248,600 | — | — |
| 2022-06-07 | $42.09 | $42.09 | 165,400 | — | — |
| 2022-06-06 | $41.76 | $41.76 | 196,600 | — | — |
| 2022-06-03 | $42.05 | $42.05 | 215,700 | — | — |
| 2022-06-02 | $43.02 | $43.02 | 303,800 | — | — |
| 2022-06-01 | $39.94 | $39.94 | 212,600 | — | — |
| 2022-05-31 | $40.63 | $40.63 | 275,000 | — | — |
| 2022-05-27 | $42.08 | $42.08 | 164,100 | — | — |
| 2022-05-26 | $41.33 | $41.33 | 275,000 | — | — |
| 2022-05-25 | $42.08 | $42.08 | 246,000 | — | — |
| 2022-05-24 | $41.34 | $41.34 | 235,400 | — | — |
| 2022-05-23 | $43.38 | $43.38 | 249,300 | — | — |
| 2022-05-20 | $43.67 | $43.67 | 278,200 | — | — |
| 2022-05-19 | $42.39 | $42.39 | 317,700 | — | — |
| 2022-05-18 | $41.77 | $41.77 | 309,200 | — | — |
| 2022-05-17 | $43.08 | $43.08 | 313,800 | — | — |
| 2022-05-16 | $41.44 | $41.44 | 238,400 | — | — |
| 2022-05-13 | $42.89 | $42.89 | 191,700 | — | — |
| 2022-05-12 | $41.68 | $41.68 | 538,200 | — | — |
| 2022-05-11 | $39.59 | $39.59 | 477,000 | — | — |
| 2022-05-10 | $40.49 | $40.49 | 472,900 | — | — |
| 2022-05-09 | $40.53 | $40.53 | 416,300 | — | — |
| 2022-05-06 | $44.98 | $44.98 | 320,500 | — | — |
| 2022-05-05 | $49.51 | $49.51 | 411,700 | — | — |
| 2022-05-04 | $53.33 | $53.33 | 508,700 | — | — |
| 2022-05-03 | $54.63 | $54.63 | 262,600 | — | — |
| 2022-05-02 | $54.75 | $54.75 | 341,000 | — | — |
| 2022-04-29 | $51.93 | $51.93 | 521,800 | — | — |
| 2022-04-28 | $54.00 | $54.00 | 272,500 | — | — |
| 2022-04-27 | $55.41 | $55.41 | 270,200 | — | — |
| 2022-04-26 | $56.38 | $56.38 | 223,300 | — | — |
| 2022-04-25 | $59.21 | $59.21 | 205,000 | — | — |
| 2022-04-22 | $58.28 | $58.28 | 362,200 | — | — |
| 2022-04-21 | $59.73 | $59.73 | 184,900 | — | — |
| 2022-04-20 | $60.86 | $60.86 | 214,000 | — | — |
| 2022-04-19 | $59.99 | $59.99 | 260,500 | — | — |
| 2022-04-18 | $55.90 | $55.90 | 234,200 | — | — |
| 2022-04-14 | $57.05 | $57.05 | 259,300 | — | — |
| 2022-04-13 | $58.76 | $58.76 | 170,700 | — | — |
| 2022-04-12 | $59.06 | $59.06 | 200,400 | — | — |
| 2022-04-11 | $59.10 | $59.10 | 161,900 | — | — |
| 2022-04-08 | $61.11 | $61.11 | 130,200 | — | — |
| 2022-04-07 | $62.02 | $62.02 | 144,900 | — | — |
| 2022-04-06 | $62.04 | $62.04 | 118,000 | — | — |
| 2022-04-05 | $63.46 | $63.46 | 218,300 | — | — |
| 2022-04-04 | $64.50 | $64.50 | 263,400 | — | — |
| 2022-04-01 | $66.01 | $66.01 | 179,800 | — | — |
| 2022-03-31 | $65.67 | $65.67 | 163,800 | — | — |
| 2022-03-30 | $64.24 | $64.24 | 150,800 | — | — |
| 2022-03-29 | $64.60 | $64.60 | 184,900 | — | — |
| 2022-03-28 | $62.55 | $62.55 | 287,300 | — | — |
| 2022-03-25 | $62.52 | $62.52 | 162,200 | — | — |
| 2022-03-24 | $63.23 | $63.23 | 268,500 | — | — |
| 2022-03-23 | $62.31 | $62.31 | 168,800 | — | — |
| 2022-03-22 | $64.99 | $64.99 | 177,800 | — | — |
| 2022-03-21 | $64.50 | $64.50 | 137,000 | — | — |
| 2022-03-18 | $66.36 | $66.36 | 321,500 | — | — |
| 2022-03-17 | $65.59 | $65.59 | 178,300 | — | — |
| 2022-03-16 | $62.77 | $62.77 | 211,500 | — | — |
| 2022-03-15 | $59.03 | $59.03 | 235,900 | — | — |
| 2022-03-14 | $57.43 | $57.43 | 215,200 | — | — |
| 2022-03-11 | $59.70 | $59.70 | 488,400 | — | — |
| 2022-03-10 | $64.09 | $64.09 | 122,800 | — | — |
| 2022-03-09 | $64.79 | $64.79 | 158,900 | — | — |
| 2022-03-08 | $63.90 | $63.90 | 285,500 | — | — |
| 2022-03-07 | $64.46 | $64.46 | 275,100 | — | — |
| 2022-03-04 | $67.45 | $67.45 | 223,400 | — | — |
| 2022-03-03 | $69.48 | $69.48 | 208,300 | — | — |
| 2022-03-02 | $71.15 | $71.15 | 142,900 | — | — |
| 2022-03-01 | $69.59 | $69.59 | 394,300 | — | — |
| 2022-02-28 | $69.45 | $69.45 | 240,900 | — | — |
| 2022-02-25 | $68.56 | $68.56 | 212,400 | — | — |
| 2022-02-24 | $67.15 | $67.15 | 216,300 | — | — |
| 2022-02-23 | $62.39 | $62.39 | 192,400 | — | — |
| 2022-02-22 | $62.78 | $62.78 | 229,600 | — | — |
| 2022-02-18 | $61.73 | $61.73 | 253,800 | — | — |
| 2022-02-17 | $63.91 | $63.91 | 254,000 | — | — |
| 2022-02-16 | $67.92 | $67.92 | 592,600 | — | — |
| 2022-02-15 | $65.50 | $65.50 | 616,000 | — | — |
| 2022-02-14 | $64.20 | $64.20 | 200,300 | — | — |
| 2022-02-11 | $65.15 | $65.15 | 307,600 | — | — |
| 2022-02-10 | $67.60 | $67.60 | 201,600 | — | — |
| 2022-02-09 | $68.50 | $68.50 | 168,800 | — | — |
| 2022-02-08 | $66.08 | $66.08 | 197,200 | — | — |
| 2022-02-07 | $64.62 | $64.62 | 186,800 | — | — |
| 2022-02-04 | $64.46 | $64.46 | 139,100 | — | — |
| 2022-02-03 | $63.26 | $63.26 | 139,900 | — | — |
| 2022-02-02 | $65.20 | $65.20 | 237,100 | — | — |
| 2022-02-01 | $66.03 | $66.03 | 285,500 | — | — |
| 2022-01-31 | $65.64 | $65.64 | 354,900 | — | — |
| 2022-01-28 | $61.06 | $61.06 | 284,700 | — | — |
| 2022-01-27 | $59.39 | $59.39 | 284,300 | — | — |
| 2022-01-26 | $61.19 | $61.19 | 414,700 | — | — |
| 2022-01-25 | $60.76 | $60.76 | 209,700 | — | — |
| 2022-01-24 | $63.45 | $63.45 | 277,400 | — | — |
| 2022-01-21 | $61.45 | $61.45 | 187,800 | — | — |
| 2022-01-20 | $61.99 | $61.99 | 268,700 | — | — |
| 2022-01-19 | $63.63 | $63.63 | 345,800 | — | — |
| 2022-01-18 | $64.23 | $64.23 | 406,900 | — | — |
| 2022-01-14 | $65.44 | $65.44 | 194,800 | — | — |
| 2022-01-13 | $66.93 | $66.93 | 183,000 | — | — |
| 2022-01-12 | $68.40 | $68.40 | 386,800 | — | — |
| 2022-01-11 | $70.57 | $70.57 | 431,100 | — | — |
| 2022-01-10 | $66.39 | $66.39 | 442,900 | — | — |
| 2022-01-07 | $61.62 | $61.62 | 277,500 | — | — |
| 2022-01-06 | $64.94 | $64.94 | 232,000 | — | — |
| 2022-01-05 | $64.93 | $64.93 | 299,700 | — | — |
| 2022-01-04 | $69.28 | $69.28 | 183,800 | — | — |
| 2022-01-03 | $71.39 | $71.39 | 326,200 | — | — |