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
- 2015-06-25 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 | $43.68 | $43.68 | 380,300 | — | — |
| 2022-12-29 | $42.53 | $42.53 | 214,700 | — | — |
| 2022-12-28 | $41.28 | $41.28 | 198,500 | — | — |
| 2022-12-27 | $40.82 | $40.82 | 251,700 | — | — |
| 2022-12-23 | $42.63 | $42.63 | 174,300 | — | — |
| 2022-12-22 | $43.08 | $43.08 | 261,200 | — | — |
| 2022-12-21 | $43.58 | $43.58 | 218,500 | — | — |
| 2022-12-20 | $42.60 | $42.60 | 450,200 | — | — |
| 2022-12-19 | $42.29 | $42.29 | 417,300 | — | — |
| 2022-12-16 | $42.48 | $42.48 | 825,700 | — | — |
| 2022-12-15 | $43.32 | $43.32 | 303,700 | — | — |
| 2022-12-14 | $44.22 | $44.22 | 251,100 | — | — |
| 2022-12-13 | $45.51 | $45.51 | 444,400 | — | — |
| 2022-12-12 | $45.06 | $45.06 | 314,500 | — | — |
| 2022-12-09 | $45.46 | $45.46 | 596,300 | — | — |
| 2022-12-08 | $45.42 | $45.42 | 324,100 | — | — |
| 2022-12-07 | $45.27 | $45.27 | 404,600 | — | — |
| 2022-12-06 | $44.05 | $44.05 | 406,800 | — | — |
| 2022-12-05 | $45.88 | $45.88 | 291,400 | — | — |
| 2022-12-02 | $47.82 | $47.82 | 558,000 | — | — |
| 2022-12-01 | $48.66 | $48.66 | 669,300 | — | — |
| 2022-11-30 | $46.57 | $46.57 | 642,500 | — | — |
| 2022-11-29 | $45.62 | $45.62 | 216,100 | — | — |
| 2022-11-28 | $46.46 | $46.46 | 258,200 | — | — |
| 2022-11-25 | $47.13 | $47.13 | 164,900 | — | — |
| 2022-11-23 | $47.44 | $47.44 | 241,000 | — | — |
| 2022-11-22 | $47.22 | $47.22 | 241,500 | — | — |
| 2022-11-21 | $47.27 | $47.27 | 203,600 | — | — |
| 2022-11-18 | $48.88 | $48.88 | 362,800 | — | — |
| 2022-11-17 | $48.16 | $48.16 | 402,500 | — | — |
| 2022-11-16 | $50.13 | $50.13 | 298,400 | — | — |
| 2022-11-15 | $50.70 | $50.70 | 290,000 | — | — |
| 2022-11-14 | $50.41 | $50.41 | 366,900 | — | — |
| 2022-11-11 | $51.98 | $51.98 | 372,400 | — | — |
| 2022-11-10 | $51.92 | $51.92 | 554,500 | — | — |
| 2022-11-09 | $49.30 | $49.30 | 504,300 | — | — |
| 2022-11-08 | $48.82 | $48.82 | 438,900 | — | — |
| 2022-11-07 | $47.05 | $47.05 | 407,900 | — | — |
| 2022-11-04 | $48.67 | $48.67 | 690,900 | — | — |
| 2022-11-03 | $48.26 | $48.26 | 1,392,600 | — | — |
| 2022-11-02 | $53.41 | $53.41 | 474,400 | — | — |
| 2022-11-01 | $54.58 | $54.58 | 386,300 | — | — |
| 2022-10-31 | $56.07 | $56.07 | 346,200 | — | — |
| 2022-10-28 | $57.75 | $57.75 | 336,900 | — | — |
| 2022-10-27 | $57.00 | $57.00 | 325,200 | — | — |
| 2022-10-26 | $56.13 | $56.13 | 330,900 | — | — |
| 2022-10-25 | $54.26 | $54.26 | 314,900 | — | — |
| 2022-10-24 | $54.15 | $54.15 | 213,300 | — | — |
| 2022-10-21 | $54.99 | $54.99 | 241,700 | — | — |
| 2022-10-20 | $54.62 | $54.62 | 292,100 | — | — |
| 2022-10-19 | $53.35 | $53.35 | 403,400 | — | — |
| 2022-10-18 | $54.84 | $54.84 | 444,700 | — | — |
| 2022-10-17 | $54.73 | $54.73 | 319,800 | — | — |
| 2022-10-14 | $53.78 | $53.78 | 298,200 | — | — |
| 2022-10-13 | $53.29 | $53.29 | 290,100 | — | — |
| 2022-10-12 | $52.13 | $52.13 | 232,700 | — | — |
| 2022-10-11 | $52.65 | $52.65 | 311,400 | — | — |
| 2022-10-10 | $53.58 | $53.58 | 231,000 | — | — |
| 2022-10-07 | $55.33 | $55.33 | 254,000 | — | — |
| 2022-10-06 | $56.82 | $56.82 | 285,900 | — | — |
| 2022-10-05 | $56.90 | $56.90 | 331,300 | — | — |
| 2022-10-04 | $56.36 | $56.36 | 349,800 | — | — |
| 2022-10-03 | $53.06 | $53.06 | 387,400 | — | — |
| 2022-09-30 | $53.24 | $53.24 | 483,800 | — | — |
| 2022-09-29 | $53.53 | $53.53 | 591,700 | — | — |
| 2022-09-28 | $53.01 | $53.01 | 309,900 | — | — |
| 2022-09-27 | $51.11 | $51.11 | 364,000 | — | — |
| 2022-09-26 | $50.25 | $50.25 | 382,200 | — | — |
| 2022-09-23 | $50.39 | $50.39 | 436,100 | — | — |
| 2022-09-22 | $51.37 | $51.37 | 671,400 | — | — |
| 2022-09-21 | $54.64 | $54.64 | 408,200 | — | — |
| 2022-09-20 | $56.24 | $56.24 | 724,900 | — | — |
| 2022-09-19 | $57.04 | $57.04 | 446,100 | — | — |
| 2022-09-16 | $57.67 | $57.67 | 905,700 | — | — |
| 2022-09-15 | $56.84 | $56.84 | 538,100 | — | — |
| 2022-09-14 | $56.83 | $56.83 | 683,600 | — | — |
| 2022-09-13 | $56.27 | $56.27 | 475,000 | — | — |
| 2022-09-12 | $58.49 | $58.49 | 628,600 | — | — |
| 2022-09-09 | $56.30 | $56.30 | 1,291,100 | — | — |
| 2022-09-08 | $58.38 | $58.38 | 1,106,900 | — | — |
| 2022-09-07 | $57.01 | $57.01 | 4,560,500 | — | — |
| 2022-09-06 | $48.10 | $48.10 | 334,400 | — | — |
| 2022-09-02 | $48.83 | $48.83 | 650,900 | — | — |
| 2022-09-01 | $48.84 | $48.84 | 372,500 | — | — |
| 2022-08-31 | $48.55 | $48.55 | 260,000 | — | — |
| 2022-08-30 | $48.03 | $48.03 | 381,100 | — | — |
| 2022-08-29 | $48.00 | $48.00 | 276,600 | — | — |
| 2022-08-26 | $49.89 | $49.89 | 550,400 | — | — |
| 2022-08-25 | $52.59 | $52.59 | 349,400 | — | — |
| 2022-08-24 | $52.00 | $52.00 | 628,200 | — | — |
| 2022-08-23 | $49.41 | $49.41 | 260,300 | — | — |
| 2022-08-22 | $49.05 | $49.05 | 243,200 | — | — |
| 2022-08-19 | $50.08 | $50.08 | 392,000 | — | — |
| 2022-08-18 | $51.12 | $51.12 | 398,900 | — | — |
| 2022-08-17 | $51.09 | $51.09 | 615,400 | — | — |
| 2022-08-16 | $52.76 | $52.76 | 530,700 | — | — |
| 2022-08-15 | $52.73 | $52.73 | 676,400 | — | — |
| 2022-08-12 | $50.38 | $50.38 | 420,900 | — | — |
| 2022-08-11 | $50.00 | $50.00 | 637,400 | — | — |
| 2022-08-10 | $50.37 | $50.37 | 671,500 | — | — |
| 2022-08-09 | $50.07 | $50.07 | 409,500 | — | — |
| 2022-08-08 | $52.33 | $52.33 | 392,800 | — | — |
| 2022-08-05 | $52.98 | $52.98 | 635,700 | — | — |
| 2022-08-04 | $53.50 | $53.50 | 1,331,500 | — | — |
| 2022-08-03 | $53.35 | $53.35 | 598,300 | — | — |
| 2022-08-02 | $53.27 | $53.27 | 849,900 | — | — |
| 2022-08-01 | $52.84 | $52.84 | 472,100 | — | — |
| 2022-07-29 | $53.85 | $53.85 | 540,300 | — | — |
| 2022-07-28 | $53.70 | $53.70 | 314,800 | — | — |
| 2022-07-27 | $52.61 | $52.61 | 223,200 | — | — |
| 2022-07-26 | $50.95 | $50.95 | 419,800 | — | — |
| 2022-07-25 | $51.03 | $51.03 | 432,400 | — | — |
| 2022-07-22 | $49.99 | $49.99 | 453,400 | — | — |
| 2022-07-21 | $50.58 | $50.58 | 506,100 | — | — |
| 2022-07-20 | $50.09 | $50.09 | 474,900 | — | — |
| 2022-07-19 | $50.24 | $50.24 | 379,800 | — | — |
| 2022-07-18 | $49.18 | $49.18 | 284,700 | — | — |
| 2022-07-15 | $50.42 | $50.42 | 352,700 | — | — |
| 2022-07-14 | $49.10 | $49.10 | 161,300 | — | — |
| 2022-07-13 | $48.67 | $48.67 | 257,800 | — | — |
| 2022-07-12 | $48.42 | $48.42 | 1,056,700 | — | — |
| 2022-07-11 | $47.06 | $47.06 | 459,200 | — | — |
| 2022-07-08 | $48.83 | $48.83 | 576,600 | — | — |
| 2022-07-07 | $47.37 | $47.37 | 420,300 | — | — |
| 2022-07-06 | $46.84 | $46.84 | 188,000 | — | — |
| 2022-07-05 | $47.36 | $47.36 | 468,700 | — | — |
| 2022-07-01 | $47.66 | $47.66 | 278,100 | — | — |
| 2022-06-30 | $45.42 | $45.42 | 418,200 | — | — |
| 2022-06-29 | $45.75 | $45.75 | 344,200 | — | — |
| 2022-06-28 | $45.61 | $45.61 | 273,000 | — | — |
| 2022-06-27 | $47.65 | $47.65 | 317,500 | — | — |
| 2022-06-24 | $47.26 | $47.26 | 681,200 | — | — |
| 2022-06-23 | $45.16 | $45.16 | 458,100 | — | — |
| 2022-06-22 | $43.94 | $43.94 | 325,100 | — | — |
| 2022-06-21 | $43.25 | $43.25 | 323,600 | — | — |
| 2022-06-17 | $43.49 | $43.49 | 595,400 | — | — |
| 2022-06-16 | $42.22 | $42.22 | 428,100 | — | — |
| 2022-06-15 | $44.09 | $44.09 | 408,300 | — | — |
| 2022-06-14 | $42.07 | $42.07 | 467,600 | — | — |
| 2022-06-13 | $43.17 | $43.17 | 510,500 | — | — |
| 2022-06-10 | $43.82 | $43.82 | 470,500 | — | — |
| 2022-06-09 | $43.75 | $43.75 | 401,400 | — | — |
| 2022-06-08 | $45.73 | $45.73 | 325,300 | — | — |
| 2022-06-07 | $45.32 | $45.32 | 363,300 | — | — |
| 2022-06-06 | $43.61 | $43.61 | 326,800 | — | — |
| 2022-06-03 | $42.88 | $42.88 | 288,500 | — | — |
| 2022-06-02 | $43.54 | $43.54 | 325,000 | — | — |
| 2022-06-01 | $40.99 | $40.99 | 306,500 | — | — |
| 2022-05-31 | $40.83 | $40.83 | 381,700 | — | — |
| 2022-05-27 | $41.60 | $41.60 | 218,200 | — | — |
| 2022-05-26 | $40.65 | $40.65 | 199,800 | — | — |
| 2022-05-25 | $39.83 | $39.83 | 262,200 | — | — |
| 2022-05-24 | $38.94 | $38.94 | 407,800 | — | — |
| 2022-05-23 | $40.45 | $40.45 | 385,200 | — | — |
| 2022-05-20 | $39.34 | $39.34 | 380,700 | — | — |
| 2022-05-19 | $39.03 | $39.03 | 395,400 | — | — |
| 2022-05-18 | $39.12 | $39.12 | 510,500 | — | — |
| 2022-05-17 | $40.87 | $40.87 | 561,500 | — | — |
| 2022-05-16 | $38.37 | $38.37 | 428,800 | — | — |
| 2022-05-13 | $38.63 | $38.63 | 551,400 | — | — |
| 2022-05-12 | $35.17 | $35.17 | 423,400 | — | — |
| 2022-05-11 | $34.86 | $34.86 | 895,100 | — | — |
| 2022-05-10 | $36.42 | $36.42 | 951,100 | — | — |
| 2022-05-09 | $35.21 | $35.21 | 1,313,600 | — | — |
| 2022-05-06 | $41.35 | $41.35 | 952,800 | — | — |
| 2022-05-05 | $44.91 | $44.91 | 1,043,700 | — | — |
| 2022-05-04 | $47.51 | $47.51 | 652,100 | — | — |
| 2022-05-03 | $48.31 | $48.31 | 456,400 | — | — |
| 2022-05-02 | $48.04 | $48.04 | 551,200 | — | — |
| 2022-04-29 | $47.29 | $47.29 | 721,300 | — | — |
| 2022-04-28 | $48.16 | $48.16 | 862,000 | — | — |
| 2022-04-27 | $47.01 | $47.01 | 1,152,600 | — | — |
| 2022-04-26 | $52.93 | $52.93 | 977,700 | — | — |
| 2022-04-25 | $55.17 | $55.17 | 694,500 | — | — |
| 2022-04-22 | $57.00 | $57.00 | 332,500 | — | — |
| 2022-04-21 | $59.95 | $59.95 | 201,100 | — | — |
| 2022-04-20 | $61.26 | $61.26 | 233,000 | — | — |
| 2022-04-19 | $60.99 | $60.99 | 353,700 | — | — |
| 2022-04-18 | $59.26 | $59.26 | 302,500 | — | — |
| 2022-04-14 | $60.98 | $60.98 | 403,200 | — | — |
| 2022-04-13 | $61.27 | $61.27 | 292,700 | — | — |
| 2022-04-12 | $60.59 | $60.59 | 513,700 | — | — |
| 2022-04-11 | $62.18 | $62.18 | 702,100 | — | — |
| 2022-04-08 | $63.77 | $63.77 | 912,700 | — | — |
| 2022-04-07 | $61.74 | $61.74 | 510,200 | — | — |
| 2022-04-06 | $60.47 | $60.47 | 640,500 | — | — |
| 2022-04-05 | $61.37 | $61.37 | 532,100 | — | — |
| 2022-04-04 | $61.90 | $61.90 | 463,200 | — | — |
| 2022-04-01 | $60.78 | $60.78 | 573,800 | — | — |
| 2022-03-31 | $57.82 | $57.82 | 469,500 | — | — |
| 2022-03-30 | $57.31 | $57.31 | 235,300 | — | — |
| 2022-03-29 | $57.75 | $57.75 | 274,700 | — | — |
| 2022-03-28 | $56.46 | $56.46 | 266,200 | — | — |
| 2022-03-25 | $56.62 | $56.62 | 279,900 | — | — |
| 2022-03-24 | $55.18 | $55.18 | 189,600 | — | — |
| 2022-03-23 | $55.06 | $55.06 | 204,000 | — | — |
| 2022-03-22 | $56.32 | $56.32 | 226,100 | — | — |
| 2022-03-21 | $54.98 | $54.98 | 169,600 | — | — |
| 2022-03-18 | $55.59 | $55.59 | 549,600 | — | — |
| 2022-03-17 | $55.46 | $55.46 | 202,100 | — | — |
| 2022-03-16 | $53.43 | $53.43 | 458,800 | — | — |
| 2022-03-15 | $49.48 | $49.48 | 330,400 | — | — |
| 2022-03-14 | $48.59 | $48.59 | 414,400 | — | — |
| 2022-03-11 | $50.66 | $50.66 | 295,000 | — | — |
| 2022-03-10 | $54.29 | $54.29 | 260,000 | — | — |
| 2022-03-09 | $53.84 | $53.84 | 368,500 | — | — |
| 2022-03-08 | $53.09 | $53.09 | 366,300 | — | — |
| 2022-03-07 | $55.16 | $55.16 | 426,800 | — | — |
| 2022-03-04 | $54.34 | $54.34 | 294,000 | — | — |
| 2022-03-03 | $53.58 | $53.58 | 255,900 | — | — |
| 2022-03-02 | $54.73 | $54.73 | 248,100 | — | — |
| 2022-03-01 | $55.01 | $55.01 | 284,000 | — | — |
| 2022-02-28 | $55.31 | $55.31 | 312,300 | — | — |
| 2022-02-25 | $54.85 | $54.85 | 239,700 | — | — |
| 2022-02-24 | $54.25 | $54.25 | 478,800 | — | — |
| 2022-02-23 | $50.96 | $50.96 | 829,200 | — | — |
| 2022-02-22 | $49.07 | $49.07 | 612,200 | — | — |
| 2022-02-18 | $50.02 | $50.02 | 502,900 | — | — |
| 2022-02-17 | $52.25 | $52.25 | 333,500 | — | — |
| 2022-02-16 | $55.23 | $55.23 | 477,100 | — | — |
| 2022-02-15 | $55.50 | $55.50 | 298,100 | — | — |
| 2022-02-14 | $53.80 | $53.80 | 270,600 | — | — |
| 2022-02-11 | $54.98 | $54.98 | 269,800 | — | — |
| 2022-02-10 | $55.83 | $55.83 | 298,700 | — | — |
| 2022-02-09 | $56.77 | $56.77 | 255,900 | — | — |
| 2022-02-08 | $56.04 | $56.04 | 272,700 | — | — |
| 2022-02-07 | $54.90 | $54.90 | 289,900 | — | — |
| 2022-02-04 | $54.14 | $54.14 | 320,400 | — | — |
| 2022-02-03 | $53.50 | $53.50 | 414,600 | — | — |
| 2022-02-02 | $52.90 | $52.90 | 1,492,600 | — | — |
| 2022-02-01 | $54.35 | $54.35 | 283,300 | — | — |
| 2022-01-31 | $53.24 | $53.24 | 436,000 | — | — |
| 2022-01-28 | $51.59 | $51.59 | 431,400 | — | — |
| 2022-01-27 | $48.55 | $48.55 | 753,600 | — | — |
| 2022-01-26 | $48.83 | $48.83 | 447,800 | — | — |
| 2022-01-25 | $50.53 | $50.53 | 635,700 | — | — |
| 2022-01-24 | $51.16 | $51.16 | 574,500 | — | — |
| 2022-01-21 | $51.38 | $51.38 | 482,200 | — | — |
| 2022-01-20 | $53.20 | $53.20 | 470,500 | — | — |
| 2022-01-19 | $51.76 | $51.76 | 542,200 | — | — |
| 2022-01-18 | $51.85 | $51.85 | 965,300 | — | — |
| 2022-01-14 | $53.70 | $53.70 | 413,800 | — | — |
| 2022-01-13 | $51.95 | $51.95 | 593,400 | — | — |
| 2022-01-12 | $50.58 | $50.58 | 690,600 | — | — |
| 2022-01-11 | $53.34 | $53.34 | 1,013,100 | — | — |
| 2022-01-10 | $48.15 | $48.15 | 626,600 | — | — |
| 2022-01-07 | $47.55 | $47.55 | 773,800 | — | — |
| 2022-01-06 | $45.34 | $45.34 | 450,700 | — | — |
| 2022-01-05 | $44.33 | $44.33 | 457,900 | — | — |
| 2022-01-04 | $46.54 | $46.54 | 244,500 | — | — |
| 2022-01-03 | $47.42 | $47.42 | 423,000 | — | — |