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
- 2010-10-07 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 | $38.61 | $38.61 | 714,700 | — | — |
| 2022-12-29 | $39.36 | $39.36 | 714,000 | — | — |
| 2022-12-28 | $39.13 | $39.13 | 1,042,600 | — | — |
| 2022-12-27 | $40.27 | $40.27 | 1,410,600 | — | — |
| 2022-12-23 | $40.51 | $40.51 | 1,482,000 | — | — |
| 2022-12-22 | $42.18 | $42.18 | 1,501,900 | — | — |
| 2022-12-21 | $44.90 | $44.90 | 794,400 | — | — |
| 2022-12-20 | $44.26 | $44.26 | 833,900 | — | — |
| 2022-12-19 | $44.90 | $44.90 | 899,900 | — | — |
| 2022-12-16 | $44.57 | $44.57 | 4,100,800 | — | — |
| 2022-12-15 | $46.02 | $46.02 | 1,023,900 | — | — |
| 2022-12-14 | $46.19 | $46.19 | 1,923,100 | — | — |
| 2022-12-13 | $46.86 | $46.86 | 2,603,400 | — | — |
| 2022-12-12 | $47.79 | $47.79 | 1,126,200 | — | — |
| 2022-12-09 | $49.61 | $49.61 | 1,127,800 | — | — |
| 2022-12-08 | $46.76 | $46.76 | 1,335,800 | — | — |
| 2022-12-07 | $47.68 | $47.68 | 1,290,000 | — | — |
| 2022-12-06 | $49.27 | $49.27 | 1,579,100 | — | — |
| 2022-12-05 | $51.71 | $51.71 | 1,608,500 | — | — |
| 2022-12-02 | $54.03 | $54.03 | 1,050,200 | — | — |
| 2022-12-01 | $53.24 | $53.24 | 1,577,800 | — | — |
| 2022-11-30 | $56.91 | $56.91 | 1,932,900 | — | — |
| 2022-11-29 | $50.76 | $50.76 | 740,900 | — | — |
| 2022-11-28 | $50.45 | $50.45 | 642,400 | — | — |
| 2022-11-25 | $49.82 | $49.82 | 724,000 | — | — |
| 2022-11-23 | $51.20 | $51.20 | 778,700 | — | — |
| 2022-11-22 | $51.85 | $51.85 | 464,700 | — | — |
| 2022-11-21 | $52.25 | $52.25 | 471,600 | — | — |
| 2022-11-18 | $53.09 | $53.09 | 834,800 | — | — |
| 2022-11-17 | $55.63 | $55.63 | 629,900 | — | — |
| 2022-11-16 | $55.23 | $55.23 | 791,800 | — | — |
| 2022-11-15 | $57.45 | $57.45 | 1,234,600 | — | — |
| 2022-11-14 | $53.91 | $53.91 | 804,400 | — | — |
| 2022-11-11 | $55.71 | $55.71 | 946,800 | — | — |
| 2022-11-10 | $55.67 | $55.67 | 1,825,300 | — | — |
| 2022-11-09 | $51.72 | $51.72 | 1,450,900 | — | — |
| 2022-11-08 | $52.30 | $52.30 | 1,431,400 | — | — |
| 2022-11-07 | $51.10 | $51.10 | 2,299,300 | — | — |
| 2022-11-04 | $46.11 | $46.11 | 1,227,800 | — | — |
| 2022-11-03 | $45.26 | $45.26 | 913,600 | — | — |
| 2022-11-02 | $44.59 | $44.59 | 979,300 | — | — |
| 2022-11-01 | $44.05 | $44.05 | 1,076,400 | — | — |
| 2022-10-31 | $43.99 | $43.99 | 1,120,800 | — | — |
| 2022-10-28 | $46.37 | $46.37 | 1,377,600 | — | — |
| 2022-10-27 | $48.38 | $48.38 | 1,194,500 | — | — |
| 2022-10-26 | $50.73 | $50.73 | 1,684,200 | — | — |
| 2022-10-25 | $47.13 | $47.13 | 919,400 | — | — |
| 2022-10-24 | $45.14 | $45.14 | 2,325,100 | — | — |
| 2022-10-21 | $48.37 | $48.37 | 1,877,500 | — | — |
| 2022-10-20 | $47.52 | $47.52 | 1,191,500 | — | — |
| 2022-10-19 | $49.10 | $49.10 | 863,300 | — | — |
| 2022-10-18 | $50.97 | $50.97 | 1,489,000 | — | — |
| 2022-10-17 | $48.09 | $48.09 | 1,449,400 | — | — |
| 2022-10-14 | $50.72 | $50.72 | 998,100 | — | — |
| 2022-10-13 | $50.64 | $50.64 | 817,000 | — | — |
| 2022-10-12 | $49.74 | $49.74 | 846,100 | — | — |
| 2022-10-11 | $48.84 | $48.84 | 882,900 | — | — |
| 2022-10-10 | $49.44 | $49.44 | 1,011,600 | — | — |
| 2022-10-07 | $50.34 | $50.34 | 718,300 | — | — |
| 2022-10-06 | $51.64 | $51.64 | 1,302,600 | — | — |
| 2022-10-05 | $55.25 | $55.25 | 833,800 | — | — |
| 2022-10-04 | $55.66 | $55.66 | 763,200 | — | — |
| 2022-10-03 | $53.41 | $53.41 | 622,100 | — | — |
| 2022-09-30 | $53.08 | $53.08 | 1,666,500 | — | — |
| 2022-09-29 | $49.95 | $49.95 | 1,492,400 | — | — |
| 2022-09-28 | $52.84 | $52.84 | 1,132,600 | — | — |
| 2022-09-27 | $51.33 | $51.33 | 1,142,600 | — | — |
| 2022-09-26 | $51.88 | $51.88 | 2,594,100 | — | — |
| 2022-09-23 | $51.77 | $51.77 | 1,791,100 | — | — |
| 2022-09-22 | $51.64 | $51.64 | 2,504,800 | — | — |
| 2022-09-21 | $55.21 | $55.21 | 840,100 | — | — |
| 2022-09-20 | $55.99 | $55.99 | 818,500 | — | — |
| 2022-09-19 | $56.41 | $56.41 | 651,900 | — | — |
| 2022-09-16 | $56.38 | $56.38 | 3,058,700 | — | — |
| 2022-09-15 | $57.81 | $57.81 | 2,089,500 | — | — |
| 2022-09-14 | $62.63 | $62.63 | 760,200 | — | — |
| 2022-09-13 | $61.94 | $61.94 | 995,200 | — | — |
| 2022-09-12 | $64.19 | $64.19 | 926,900 | — | — |
| 2022-09-09 | $64.95 | $64.95 | 972,500 | — | — |
| 2022-09-08 | $63.42 | $63.42 | 2,453,400 | — | — |
| 2022-09-07 | $68.57 | $68.57 | 934,100 | — | — |
| 2022-09-06 | $64.81 | $64.81 | 1,288,600 | — | — |
| 2022-09-02 | $64.43 | $64.43 | 946,300 | — | — |
| 2022-09-01 | $68.28 | $68.28 | 1,232,900 | — | — |
| 2022-08-31 | $66.67 | $66.67 | 1,184,500 | — | — |
| 2022-08-30 | $64.73 | $64.73 | 1,580,200 | — | — |
| 2022-08-29 | $67.99 | $67.99 | 1,330,700 | — | — |
| 2022-08-26 | $71.87 | $71.87 | 5,579,100 | — | — |
| 2022-08-25 | $66.56 | $66.56 | 1,692,200 | — | — |
| 2022-08-24 | $62.23 | $62.23 | 1,404,600 | — | — |
| 2022-08-23 | $62.73 | $62.73 | 1,374,600 | — | — |
| 2022-08-22 | $62.29 | $62.29 | 1,706,100 | — | — |
| 2022-08-19 | $63.07 | $63.07 | 1,446,500 | — | — |
| 2022-08-18 | $66.73 | $66.73 | 1,132,800 | — | — |
| 2022-08-17 | $66.58 | $66.58 | 1,182,100 | — | — |
| 2022-08-16 | $68.25 | $68.25 | 803,700 | — | — |
| 2022-08-15 | $68.58 | $68.58 | 1,113,000 | — | — |
| 2022-08-12 | $68.74 | $68.74 | 1,220,100 | — | — |
| 2022-08-11 | $70.73 | $70.73 | 1,160,500 | — | — |
| 2022-08-10 | $70.71 | $70.71 | 1,797,700 | — | — |
| 2022-08-09 | $66.05 | $66.05 | 899,800 | — | — |
| 2022-08-08 | $64.10 | $64.10 | 1,505,200 | — | — |
| 2022-08-05 | $64.53 | $64.53 | 1,570,400 | — | — |
| 2022-08-04 | $66.82 | $66.82 | 1,396,200 | — | — |
| 2022-08-03 | $62.51 | $62.51 | 3,022,000 | — | — |
| 2022-08-02 | $61.66 | $61.66 | 1,712,700 | — | — |
| 2022-08-01 | $61.23 | $61.23 | 1,176,100 | — | — |
| 2022-07-29 | $64.70 | $64.70 | 1,731,500 | — | — |
| 2022-07-28 | $64.25 | $64.25 | 2,366,100 | — | — |
| 2022-07-27 | $64.43 | $64.43 | 1,536,000 | — | — |
| 2022-07-26 | $60.34 | $60.34 | 1,812,300 | — | — |
| 2022-07-25 | $60.37 | $60.37 | 1,210,000 | — | — |
| 2022-07-22 | $59.72 | $59.72 | 1,839,800 | — | — |
| 2022-07-21 | $64.42 | $64.42 | 1,131,200 | — | — |
| 2022-07-20 | $66.13 | $66.13 | 1,486,600 | — | — |
| 2022-07-19 | $67.46 | $67.46 | 1,199,700 | — | — |
| 2022-07-18 | $67.10 | $67.10 | 1,183,100 | — | — |
| 2022-07-15 | $66.84 | $66.84 | 3,027,100 | — | — |
| 2022-07-14 | $70.15 | $70.15 | 883,100 | — | — |
| 2022-07-13 | $69.50 | $69.50 | 1,938,600 | — | — |
| 2022-07-12 | $65.60 | $65.60 | 1,871,900 | — | — |
| 2022-07-11 | $68.84 | $68.84 | 1,652,100 | — | — |
| 2022-07-08 | $73.83 | $73.83 | 2,566,100 | — | — |
| 2022-07-07 | $77.00 | $77.00 | 3,200,200 | — | — |
| 2022-07-06 | $67.00 | $67.00 | 1,932,000 | — | — |
| 2022-07-05 | $70.96 | $70.96 | 2,592,000 | — | — |
| 2022-07-01 | $70.69 | $70.69 | 1,475,300 | — | — |
| 2022-06-30 | $71.38 | $71.38 | 2,958,800 | — | — |
| 2022-06-29 | $67.17 | $67.17 | 1,796,300 | — | — |
| 2022-06-28 | $67.53 | $67.53 | 2,606,600 | — | — |
| 2022-06-27 | $72.11 | $72.11 | 4,169,100 | — | — |
| 2022-06-24 | $67.21 | $67.21 | 1,467,000 | — | — |
| 2022-06-23 | $66.27 | $66.27 | 1,578,900 | — | — |
| 2022-06-22 | $67.45 | $67.45 | 3,167,200 | — | — |
| 2022-06-21 | $67.00 | $67.00 | 3,591,100 | — | — |
| 2022-06-17 | $58.44 | $58.44 | 2,689,300 | — | — |
| 2022-06-16 | $53.97 | $53.97 | 1,158,300 | — | — |
| 2022-06-15 | $57.08 | $57.08 | 1,175,700 | — | — |
| 2022-06-14 | $56.57 | $56.57 | 1,350,800 | — | — |
| 2022-06-13 | $58.43 | $58.43 | 1,717,400 | — | — |
| 2022-06-10 | $62.22 | $62.22 | 1,884,900 | — | — |
| 2022-06-09 | $60.99 | $60.99 | 1,550,900 | — | — |
| 2022-06-08 | $63.64 | $63.64 | 2,249,200 | — | — |
| 2022-06-07 | $64.01 | $64.01 | 1,871,800 | — | — |
| 2022-06-06 | $61.73 | $61.73 | 3,199,200 | — | — |
| 2022-06-03 | $55.08 | $55.08 | 1,046,500 | — | — |
| 2022-06-02 | $54.15 | $54.15 | 2,076,500 | — | — |
| 2022-06-01 | $49.98 | $49.98 | 1,568,600 | — | — |
| 2022-05-31 | $48.90 | $48.90 | 1,533,400 | — | — |
| 2022-05-27 | $47.56 | $47.56 | 570,600 | — | — |
| 2022-05-26 | $48.61 | $48.61 | 1,033,400 | — | — |
| 2022-05-25 | $46.56 | $46.56 | 836,000 | — | — |
| 2022-05-24 | $44.11 | $44.11 | 640,300 | — | — |
| 2022-05-23 | $46.45 | $46.45 | 854,800 | — | — |
| 2022-05-20 | $47.46 | $47.46 | 940,000 | — | — |
| 2022-05-19 | $45.95 | $45.95 | 1,473,400 | — | — |
| 2022-05-18 | $45.03 | $45.03 | 1,021,500 | — | — |
| 2022-05-17 | $44.07 | $44.07 | 1,099,200 | — | — |
| 2022-05-16 | $40.35 | $40.35 | 408,100 | — | — |
| 2022-05-13 | $41.16 | $41.16 | 828,100 | — | — |
| 2022-05-12 | $38.79 | $38.79 | 904,700 | — | — |
| 2022-05-11 | $37.58 | $37.58 | 939,300 | — | — |
| 2022-05-10 | $39.71 | $39.71 | 1,007,200 | — | — |
| 2022-05-09 | $38.04 | $38.04 | 1,320,800 | — | — |
| 2022-05-06 | $42.01 | $42.01 | 755,700 | — | — |
| 2022-05-05 | $44.21 | $44.21 | 1,019,700 | — | — |
| 2022-05-04 | $46.85 | $46.85 | 1,492,200 | — | — |
| 2022-05-03 | $42.57 | $42.57 | 584,900 | — | — |
| 2022-05-02 | $40.35 | $40.35 | 1,051,400 | — | — |
| 2022-04-29 | $41.57 | $41.57 | 978,800 | — | — |
| 2022-04-28 | $41.22 | $41.22 | 1,291,600 | — | — |
| 2022-04-27 | $39.86 | $39.86 | 874,600 | — | — |
| 2022-04-26 | $39.57 | $39.57 | 924,600 | — | — |
| 2022-04-25 | $40.77 | $40.77 | 1,769,400 | — | — |
| 2022-04-22 | $41.28 | $41.28 | 2,331,100 | — | — |
| 2022-04-21 | $40.53 | $40.53 | 2,921,600 | — | — |
| 2022-04-20 | $44.41 | $44.41 | 1,012,100 | — | — |
| 2022-04-19 | $46.74 | $46.74 | 794,600 | — | — |
| 2022-04-18 | $44.28 | $44.28 | 1,091,300 | — | — |
| 2022-04-14 | $44.18 | $44.18 | 1,219,600 | — | — |
| 2022-04-13 | $44.71 | $44.71 | 1,722,800 | — | — |
| 2022-04-12 | $40.34 | $40.34 | 1,972,600 | — | — |
| 2022-04-11 | $43.01 | $43.01 | 1,306,200 | — | — |
| 2022-04-08 | $42.42 | $42.42 | 1,442,600 | — | — |
| 2022-04-07 | $43.95 | $43.95 | 1,375,000 | — | — |
| 2022-04-06 | $43.90 | $43.90 | 1,664,500 | — | — |
| 2022-04-05 | $45.15 | $45.15 | 1,462,900 | — | — |
| 2022-04-04 | $46.30 | $46.30 | 1,608,500 | — | — |
| 2022-04-01 | $43.19 | $43.19 | 1,466,800 | — | — |
| 2022-03-31 | $41.32 | $41.32 | 1,321,600 | — | — |
| 2022-03-30 | $43.06 | $43.06 | 1,054,700 | — | — |
| 2022-03-29 | $46.35 | $46.35 | 1,296,700 | — | — |
| 2022-03-28 | $44.89 | $44.89 | 1,146,200 | — | — |
| 2022-03-25 | $44.19 | $44.19 | 1,053,400 | — | — |
| 2022-03-24 | $46.04 | $46.04 | 1,059,800 | — | — |
| 2022-03-23 | $45.68 | $45.68 | 1,180,500 | — | — |
| 2022-03-22 | $46.70 | $46.70 | 1,044,200 | — | — |
| 2022-03-21 | $44.25 | $44.25 | 936,200 | — | — |
| 2022-03-18 | $44.93 | $44.93 | 2,186,000 | — | — |
| 2022-03-17 | $41.55 | $41.55 | 1,340,200 | — | — |
| 2022-03-16 | $43.11 | $43.11 | 3,003,800 | — | — |
| 2022-03-15 | $36.80 | $36.80 | 2,792,500 | — | — |
| 2022-03-14 | $35.93 | $35.93 | 2,551,200 | — | — |
| 2022-03-11 | $41.70 | $41.70 | 2,663,400 | — | — |
| 2022-03-10 | $47.74 | $47.74 | 1,872,700 | — | — |
| 2022-03-09 | $52.39 | $52.39 | 1,685,400 | — | — |
| 2022-03-08 | $51.31 | $51.31 | 2,406,300 | — | — |
| 2022-03-07 | $47.21 | $47.21 | 1,574,400 | — | — |
| 2022-03-04 | $47.63 | $47.63 | 1,551,900 | — | — |
| 2022-03-03 | $49.77 | $49.77 | 1,274,700 | — | — |
| 2022-03-02 | $50.93 | $50.93 | 1,719,000 | — | — |
| 2022-03-01 | $52.22 | $52.22 | 2,420,600 | — | — |
| 2022-02-28 | $47.96 | $47.96 | 3,788,900 | — | — |
| 2022-02-25 | $42.92 | $42.92 | 990,300 | — | — |
| 2022-02-24 | $41.68 | $41.68 | 2,211,400 | — | — |
| 2022-02-23 | $39.09 | $39.09 | 814,000 | — | — |
| 2022-02-22 | $38.03 | $38.03 | 1,210,600 | — | — |
| 2022-02-18 | $39.53 | $39.53 | 627,800 | — | — |
| 2022-02-17 | $40.20 | $40.20 | 620,500 | — | — |
| 2022-02-16 | $40.84 | $40.84 | 1,102,800 | — | — |
| 2022-02-15 | $41.34 | $41.34 | 696,200 | — | — |
| 2022-02-14 | $38.20 | $38.20 | 824,700 | — | — |
| 2022-02-11 | $38.79 | $38.79 | 661,800 | — | — |
| 2022-02-10 | $40.58 | $40.58 | 1,040,800 | — | — |
| 2022-02-09 | $42.40 | $42.40 | 2,076,200 | — | — |
| 2022-02-08 | $38.92 | $38.92 | 923,400 | — | — |
| 2022-02-07 | $37.17 | $37.17 | 591,100 | — | — |
| 2022-02-04 | $37.78 | $37.78 | 700,900 | — | — |
| 2022-02-03 | $35.72 | $35.72 | 1,456,200 | — | — |
| 2022-02-02 | $37.71 | $37.71 | 1,400,000 | — | — |
| 2022-02-01 | $39.63 | $39.63 | 706,500 | — | — |
| 2022-01-31 | $40.12 | $40.12 | 1,059,900 | — | — |
| 2022-01-28 | $35.87 | $35.87 | 1,231,800 | — | — |
| 2022-01-27 | $36.07 | $36.07 | 1,095,300 | — | — |
| 2022-01-26 | $37.82 | $37.82 | 1,532,100 | — | — |
| 2022-01-25 | $37.25 | $37.25 | 1,571,600 | — | — |
| 2022-01-24 | $38.89 | $38.89 | 3,330,500 | — | — |
| 2022-01-21 | $40.53 | $40.53 | 1,290,200 | — | — |
| 2022-01-20 | $43.37 | $43.37 | 1,814,900 | — | — |
| 2022-01-19 | $42.75 | $42.75 | 1,741,400 | — | — |
| 2022-01-18 | $41.13 | $41.13 | 1,642,500 | — | — |
| 2022-01-14 | $42.37 | $42.37 | 1,774,300 | — | — |
| 2022-01-13 | $41.22 | $41.22 | 1,074,400 | — | — |
| 2022-01-12 | $41.74 | $41.74 | 1,296,600 | — | — |
| 2022-01-11 | $39.60 | $39.60 | 1,064,300 | — | — |
| 2022-01-10 | $39.58 | $39.58 | 1,113,000 | — | — |
| 2022-01-07 | $40.09 | $40.09 | 1,811,900 | — | — |
| 2022-01-06 | $39.87 | $39.87 | 1,274,400 | — | — |
| 2022-01-05 | $39.99 | $39.99 | 1,695,600 | — | — |
| 2022-01-04 | $42.01 | $42.01 | 1,560,000 | — | — |
| 2022-01-03 | $41.97 | $41.97 | 1,793,200 | — | — |