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
- 2004-04-30 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 | $45.82 | $45.82 | 940,300 | — | — |
| 2022-12-29 | $45.69 | $45.69 | 711,700 | — | — |
| 2022-12-28 | $45.60 | $45.60 | 824,400 | — | — |
| 2022-12-27 | $45.19 | $45.19 | 539,500 | — | — |
| 2022-12-23 | $45.59 | $45.59 | 661,200 | — | — |
| 2022-12-22 | $47.41 | $47.41 | 1,111,500 | — | — |
| 2022-12-21 | $45.12 | $45.12 | 890,400 | — | — |
| 2022-12-20 | $44.46 | $44.46 | 1,430,000 | — | — |
| 2022-12-19 | $44.02 | $44.02 | 1,291,500 | — | — |
| 2022-12-16 | $43.71 | $43.71 | 3,055,900 | — | — |
| 2022-12-15 | $43.10 | $43.10 | 1,723,100 | — | — |
| 2022-12-14 | $41.41 | $41.41 | 2,716,700 | — | — |
| 2022-12-13 | $38.33 | $38.33 | 42,800 | — | — |
| 2022-12-12 | $38.33 | $38.33 | 1,855,200 | — | — |
| 2022-12-09 | $35.77 | $35.77 | 3,416,900 | — | — |
| 2022-12-08 | $36.00 | $36.00 | 1,479,700 | — | — |
| 2022-12-07 | $37.04 | $37.04 | 1,290,100 | — | — |
| 2022-12-06 | $37.00 | $37.00 | 1,132,200 | — | — |
| 2022-12-05 | $38.12 | $38.12 | 1,686,200 | — | — |
| 2022-12-02 | $40.49 | $40.49 | 1,090,100 | — | — |
| 2022-12-01 | $40.86 | $40.86 | 833,700 | — | — |
| 2022-11-30 | $42.50 | $42.50 | 1,501,700 | — | — |
| 2022-11-29 | $40.46 | $40.46 | 858,900 | — | — |
| 2022-11-28 | $40.09 | $40.09 | 730,500 | — | — |
| 2022-11-25 | $40.68 | $40.68 | 295,800 | — | — |
| 2022-11-23 | $40.51 | $40.51 | 508,500 | — | — |
| 2022-11-22 | $40.05 | $40.05 | 586,200 | — | — |
| 2022-11-21 | $39.93 | $39.93 | 912,000 | — | — |
| 2022-11-18 | $41.14 | $41.14 | 952,400 | — | — |
| 2022-11-17 | $40.33 | $40.33 | 733,700 | — | — |
| 2022-11-16 | $40.07 | $40.07 | 765,700 | — | — |
| 2022-11-15 | $39.95 | $39.95 | 571,200 | — | — |
| 2022-11-14 | $39.87 | $39.87 | 962,400 | — | — |
| 2022-11-11 | $39.65 | $39.65 | 1,038,000 | — | — |
| 2022-11-10 | $39.12 | $39.12 | 1,053,900 | — | — |
| 2022-11-09 | $36.65 | $36.65 | 993,000 | — | — |
| 2022-11-08 | $38.25 | $38.25 | 1,291,300 | — | — |
| 2022-11-07 | $36.51 | $36.51 | 1,607,100 | — | — |
| 2022-11-04 | $37.75 | $37.75 | 1,834,600 | — | — |
| 2022-11-03 | $39.75 | $39.75 | 840,700 | — | — |
| 2022-11-02 | $41.87 | $41.87 | 552,900 | — | — |
| 2022-11-01 | $42.99 | $42.99 | 785,100 | — | — |
| 2022-10-31 | $43.66 | $43.66 | 1,153,200 | — | — |
| 2022-10-28 | $43.24 | $43.24 | 936,600 | — | — |
| 2022-10-27 | $42.59 | $42.59 | 901,800 | — | — |
| 2022-10-26 | $43.25 | $43.25 | 2,185,700 | — | — |
| 2022-10-25 | $46.22 | $46.22 | 1,380,800 | — | — |
| 2022-10-24 | $45.08 | $45.08 | 1,813,500 | — | — |
| 2022-10-21 | $46.42 | $46.42 | 2,569,500 | — | — |
| 2022-10-20 | $47.35 | $47.35 | 875,800 | — | — |
| 2022-10-19 | $47.10 | $47.10 | 714,500 | — | — |
| 2022-10-18 | $49.08 | $49.08 | 673,700 | — | — |
| 2022-10-17 | $48.12 | $48.12 | 830,500 | — | — |
| 2022-10-14 | $45.95 | $45.95 | 769,800 | — | — |
| 2022-10-13 | $48.64 | $48.64 | 503,500 | — | — |
| 2022-10-12 | $47.96 | $47.96 | 460,700 | — | — |
| 2022-10-11 | $48.24 | $48.24 | 1,062,500 | — | — |
| 2022-10-10 | $47.23 | $47.23 | 415,300 | — | — |
| 2022-10-07 | $47.76 | $47.76 | 1,626,500 | — | — |
| 2022-10-06 | $50.39 | $50.39 | 3,283,500 | — | — |
| 2022-10-05 | $49.38 | $49.38 | 977,400 | — | — |
| 2022-10-04 | $50.12 | $50.12 | 945,600 | — | — |
| 2022-10-03 | $51.11 | $51.11 | 1,276,700 | — | — |
| 2022-09-30 | $48.45 | $48.45 | 932,500 | — | — |
| 2022-09-29 | $48.93 | $48.93 | 1,171,000 | — | — |
| 2022-09-28 | $50.03 | $50.03 | 1,318,800 | — | — |
| 2022-09-27 | $49.23 | $49.23 | 994,200 | — | — |
| 2022-09-26 | $47.92 | $47.92 | 1,004,000 | — | — |
| 2022-09-23 | $50.79 | $50.79 | 851,900 | — | — |
| 2022-09-22 | $51.55 | $51.55 | 623,500 | — | — |
| 2022-09-21 | $51.55 | $51.55 | 636,800 | — | — |
| 2022-09-20 | $53.02 | $53.02 | 776,900 | — | — |
| 2022-09-19 | $52.31 | $52.31 | 1,106,100 | — | — |
| 2022-09-16 | $53.35 | $53.35 | 3,111,400 | — | — |
| 2022-09-15 | $54.51 | $54.51 | 1,344,100 | — | — |
| 2022-09-14 | $54.30 | $54.30 | 1,360,800 | — | — |
| 2022-09-13 | $53.45 | $53.45 | 837,900 | — | — |
| 2022-09-12 | $54.46 | $54.46 | 1,089,900 | — | — |
| 2022-09-09 | $54.52 | $54.52 | 887,400 | — | — |
| 2022-09-08 | $54.05 | $54.05 | 1,229,300 | — | — |
| 2022-09-07 | $50.99 | $50.99 | 1,464,200 | — | — |
| 2022-09-06 | $49.17 | $49.17 | 1,761,600 | — | — |
| 2022-09-02 | $54.06 | $54.06 | 1,180,400 | — | — |
| 2022-09-01 | $53.74 | $53.74 | 1,102,800 | — | — |
| 2022-08-31 | $52.96 | $52.96 | 1,034,700 | — | — |
| 2022-08-30 | $51.03 | $51.03 | 772,400 | — | — |
| 2022-08-29 | $51.17 | $51.17 | 541,500 | — | — |
| 2022-08-26 | $51.02 | $51.02 | 696,000 | — | — |
| 2022-08-25 | $52.25 | $52.25 | 838,800 | — | — |
| 2022-08-24 | $53.26 | $53.26 | 1,347,800 | — | — |
| 2022-08-23 | $52.00 | $52.00 | 1,279,100 | — | — |
| 2022-08-22 | $48.66 | $48.66 | 731,200 | — | — |
| 2022-08-19 | $50.68 | $50.68 | 845,400 | — | — |
| 2022-08-18 | $50.80 | $50.80 | 644,900 | — | — |
| 2022-08-17 | $50.57 | $50.57 | 1,236,300 | — | — |
| 2022-08-16 | $50.81 | $50.81 | 671,200 | — | — |
| 2022-08-15 | $50.83 | $50.83 | 1,470,800 | — | — |
| 2022-08-12 | $50.30 | $50.30 | 850,600 | — | — |
| 2022-08-11 | $49.47 | $49.47 | 1,539,200 | — | — |
| 2022-08-10 | $52.74 | $52.74 | 1,421,600 | — | — |
| 2022-08-09 | $52.50 | $52.50 | 1,760,400 | — | — |
| 2022-08-08 | $53.54 | $53.54 | 2,904,700 | — | — |
| 2022-08-05 | $51.82 | $51.82 | 3,541,500 | — | — |
| 2022-08-04 | $46.72 | $46.72 | 2,001,300 | — | — |
| 2022-08-03 | $42.84 | $42.84 | 1,229,600 | — | — |
| 2022-08-02 | $42.39 | $42.39 | 3,059,500 | — | — |
| 2022-08-01 | $41.11 | $41.11 | 608,200 | — | — |
| 2022-07-29 | $42.33 | $42.33 | 838,200 | — | — |
| 2022-07-28 | $42.47 | $42.47 | 1,016,900 | — | — |
| 2022-07-27 | $42.31 | $42.31 | 1,311,400 | — | — |
| 2022-07-26 | $39.47 | $39.47 | 1,333,300 | — | — |
| 2022-07-25 | $39.07 | $39.07 | 727,000 | — | — |
| 2022-07-22 | $38.74 | $38.74 | 855,500 | — | — |
| 2022-07-21 | $39.50 | $39.50 | 1,005,800 | — | — |
| 2022-07-20 | $38.83 | $38.83 | 1,598,300 | — | — |
| 2022-07-19 | $39.98 | $39.98 | 1,800,500 | — | — |
| 2022-07-18 | $38.54 | $38.54 | 1,383,100 | — | — |
| 2022-07-15 | $40.50 | $40.50 | 1,610,700 | — | — |
| 2022-07-14 | $43.17 | $43.17 | 900,700 | — | — |
| 2022-07-13 | $44.67 | $44.67 | 2,134,700 | — | — |
| 2022-07-12 | $44.60 | $44.60 | 766,700 | — | — |
| 2022-07-11 | $45.34 | $45.34 | 867,500 | — | — |
| 2022-07-08 | $46.50 | $46.50 | 1,145,100 | — | — |
| 2022-07-07 | $45.35 | $45.35 | 2,499,500 | — | — |
| 2022-07-06 | $44.14 | $44.14 | 1,235,700 | — | — |
| 2022-07-05 | $43.90 | $43.90 | 2,444,800 | — | — |
| 2022-07-01 | $41.00 | $41.00 | 7,399,400 | — | — |
| 2022-06-30 | $39.29 | $39.29 | 10,394,700 | — | — |
| 2022-06-29 | $48.74 | $48.74 | 623,600 | — | — |
| 2022-06-28 | $47.30 | $47.30 | 751,100 | — | — |
| 2022-06-27 | $48.92 | $48.92 | 1,173,800 | — | — |
| 2022-06-24 | $47.25 | $47.25 | 1,367,000 | — | — |
| 2022-06-23 | $47.47 | $47.47 | 1,223,700 | — | — |
| 2022-06-22 | $42.97 | $42.97 | 782,200 | — | — |
| 2022-06-21 | $43.06 | $43.06 | 1,774,900 | — | — |
| 2022-06-17 | $40.58 | $40.58 | 1,373,100 | — | — |
| 2022-06-16 | $39.65 | $39.65 | 626,000 | — | — |
| 2022-06-15 | $41.11 | $41.11 | 680,700 | — | — |
| 2022-06-14 | $39.18 | $39.18 | 569,200 | — | — |
| 2022-06-13 | $39.29 | $39.29 | 870,900 | — | — |
| 2022-06-10 | $39.50 | $39.50 | 689,500 | — | — |
| 2022-06-09 | $38.84 | $38.84 | 593,800 | — | — |
| 2022-06-08 | $41.68 | $41.68 | 411,600 | — | — |
| 2022-06-07 | $41.49 | $41.49 | 515,100 | — | — |
| 2022-06-06 | $39.41 | $39.41 | 554,300 | — | — |
| 2022-06-03 | $42.89 | $42.89 | 599,300 | — | — |
| 2022-06-02 | $41.36 | $41.36 | 474,500 | — | — |
| 2022-06-01 | $40.47 | $40.47 | 477,000 | — | — |
| 2022-05-31 | $39.90 | $39.90 | 573,300 | — | — |
| 2022-05-27 | $41.87 | $41.87 | 729,000 | — | — |
| 2022-05-26 | $38.99 | $38.99 | 692,100 | — | — |
| 2022-05-25 | $38.75 | $38.75 | 620,300 | — | — |
| 2022-05-24 | $38.24 | $38.24 | 742,500 | — | — |
| 2022-05-23 | $39.85 | $39.85 | 718,100 | — | — |
| 2022-05-20 | $39.76 | $39.76 | 710,800 | — | — |
| 2022-05-19 | $38.79 | $38.79 | 1,424,200 | — | — |
| 2022-05-18 | $38.65 | $38.65 | 1,189,100 | — | — |
| 2022-05-17 | $42.15 | $42.15 | 1,125,600 | — | — |
| 2022-05-16 | $43.40 | $43.40 | 939,000 | — | — |
| 2022-05-13 | $42.01 | $42.01 | 1,209,200 | — | — |
| 2022-05-12 | $38.35 | $38.35 | 694,000 | — | — |
| 2022-05-11 | $36.90 | $36.90 | 919,600 | — | — |
| 2022-05-10 | $37.89 | $37.89 | 949,400 | — | — |
| 2022-05-09 | $34.97 | $34.97 | 1,231,700 | — | — |
| 2022-05-06 | $38.06 | $38.06 | 848,500 | — | — |
| 2022-05-05 | $40.34 | $40.34 | 1,177,200 | — | — |
| 2022-05-04 | $41.03 | $41.03 | 851,300 | — | — |
| 2022-05-03 | $40.00 | $40.00 | 636,200 | — | — |
| 2022-05-02 | $39.93 | $39.93 | 1,529,800 | — | — |
| 2022-04-29 | $39.87 | $39.87 | 2,316,400 | — | — |
| 2022-04-28 | $35.75 | $35.75 | 1,025,600 | — | — |
| 2022-04-27 | $34.69 | $34.69 | 608,200 | — | — |
| 2022-04-26 | $33.93 | $33.93 | 1,128,400 | — | — |
| 2022-04-25 | $36.50 | $36.50 | 836,200 | — | — |
| 2022-04-22 | $35.91 | $35.91 | 480,500 | — | — |
| 2022-04-21 | $36.60 | $36.60 | 686,600 | — | — |
| 2022-04-20 | $37.81 | $37.81 | 538,400 | — | — |
| 2022-04-19 | $37.93 | $37.93 | 1,012,000 | — | — |
| 2022-04-18 | $38.25 | $38.25 | 648,200 | — | — |
| 2022-04-14 | $39.56 | $39.56 | 441,700 | — | — |
| 2022-04-13 | $40.97 | $40.97 | 641,100 | — | — |
| 2022-04-12 | $40.78 | $40.78 | 453,300 | — | — |
| 2022-04-11 | $41.07 | $41.07 | 1,135,800 | — | — |
| 2022-04-08 | $41.69 | $41.69 | 846,300 | — | — |
| 2022-04-07 | $43.19 | $43.19 | 1,247,200 | — | — |
| 2022-04-06 | $42.54 | $42.54 | 1,309,600 | — | — |
| 2022-04-05 | $40.35 | $40.35 | 955,900 | — | — |
| 2022-04-04 | $40.04 | $40.04 | 1,119,500 | — | — |
| 2022-04-01 | $38.38 | $38.38 | 838,800 | — | — |
| 2022-03-31 | $36.81 | $36.81 | 922,100 | — | — |
| 2022-03-30 | $36.53 | $36.53 | 564,500 | — | — |
| 2022-03-29 | $38.42 | $38.42 | 601,100 | — | — |
| 2022-03-28 | $36.76 | $36.76 | 344,400 | — | — |
| 2022-03-25 | $36.47 | $36.47 | 508,900 | — | — |
| 2022-03-24 | $37.67 | $37.67 | 520,100 | — | — |
| 2022-03-23 | $37.18 | $37.18 | 767,900 | — | — |
| 2022-03-22 | $36.30 | $36.30 | 1,115,400 | — | — |
| 2022-03-21 | $35.57 | $35.57 | 989,300 | — | — |
| 2022-03-18 | $37.32 | $37.32 | 1,750,700 | — | — |
| 2022-03-17 | $37.05 | $37.05 | 971,200 | — | — |
| 2022-03-16 | $34.72 | $34.72 | 1,312,700 | — | — |
| 2022-03-15 | $33.94 | $33.94 | 798,600 | — | — |
| 2022-03-14 | $34.69 | $34.69 | 1,211,700 | — | — |
| 2022-03-11 | $37.50 | $37.50 | 626,600 | — | — |
| 2022-03-10 | $37.87 | $37.87 | 632,200 | — | — |
| 2022-03-09 | $38.13 | $38.13 | 916,000 | — | — |
| 2022-03-08 | $35.70 | $35.70 | 756,700 | — | — |
| 2022-03-07 | $36.83 | $36.83 | 860,000 | — | — |
| 2022-03-04 | $35.79 | $35.79 | 915,800 | — | — |
| 2022-03-03 | $36.56 | $36.56 | 787,300 | — | — |
| 2022-03-02 | $37.63 | $37.63 | 772,700 | — | — |
| 2022-03-01 | $35.95 | $35.95 | 1,024,200 | — | — |
| 2022-02-28 | $35.32 | $35.32 | 794,700 | — | — |
| 2022-02-25 | $35.02 | $35.02 | 953,300 | — | — |
| 2022-02-24 | $33.95 | $33.95 | 1,472,700 | — | — |
| 2022-02-23 | $31.35 | $31.35 | 1,097,100 | — | — |
| 2022-02-22 | $33.69 | $33.69 | 915,100 | — | — |
| 2022-02-18 | $34.90 | $34.90 | 877,200 | — | — |
| 2022-02-17 | $35.22 | $35.22 | 948,700 | — | — |
| 2022-02-16 | $36.72 | $36.72 | 998,200 | — | — |
| 2022-02-15 | $37.58 | $37.58 | 3,067,300 | — | — |
| 2022-02-14 | $40.34 | $40.34 | 1,303,300 | — | — |
| 2022-02-11 | $40.32 | $40.32 | 1,159,600 | — | — |
| 2022-02-10 | $39.32 | $39.32 | 1,678,300 | — | — |
| 2022-02-09 | $39.12 | $39.12 | 1,817,800 | — | — |
| 2022-02-08 | $36.72 | $36.72 | 1,698,500 | — | — |
| 2022-02-07 | $34.95 | $34.95 | 710,700 | — | — |
| 2022-02-04 | $33.70 | $33.70 | 1,896,500 | — | — |
| 2022-02-03 | $32.09 | $32.09 | 509,900 | — | — |
| 2022-02-02 | $33.03 | $33.03 | 782,800 | — | — |
| 2022-02-01 | $33.57 | $33.57 | 2,027,200 | — | — |
| 2022-01-31 | $33.19 | $33.19 | 943,700 | — | — |
| 2022-01-28 | $31.56 | $31.56 | 1,212,900 | — | — |
| 2022-01-27 | $29.74 | $29.74 | 720,700 | — | — |
| 2022-01-26 | $30.24 | $30.24 | 757,900 | — | — |
| 2022-01-25 | $30.48 | $30.48 | 1,031,300 | — | — |
| 2022-01-24 | $31.47 | $31.47 | 1,062,100 | — | — |
| 2022-01-21 | $30.30 | $30.30 | 1,548,800 | — | — |
| 2022-01-20 | $30.81 | $30.81 | 606,100 | — | — |
| 2022-01-19 | $31.71 | $31.71 | 624,900 | — | — |
| 2022-01-18 | $32.38 | $32.38 | 1,158,500 | — | — |
| 2022-01-14 | $33.00 | $33.00 | 1,001,100 | — | — |
| 2022-01-13 | $32.88 | $32.88 | 1,128,100 | — | — |
| 2022-01-12 | $34.12 | $34.12 | 834,200 | — | — |
| 2022-01-11 | $34.82 | $34.82 | 1,235,200 | — | — |
| 2022-01-10 | $35.80 | $35.80 | 1,349,900 | — | — |
| 2022-01-07 | $35.15 | $35.15 | 3,394,600 | — | — |
| 2022-01-06 | $38.78 | $38.78 | 1,458,400 | — | — |
| 2022-01-05 | $39.42 | $39.42 | 1,010,900 | — | — |
| 2022-01-04 | $42.83 | $42.83 | 969,000 | — | — |
| 2022-01-03 | $46.00 | $46.00 | 684,300 | — | — |