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
- 2010-03-26 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 | $42.42 | $44.74 | 674,600 | — | — |
| 2022-12-29 | $42.97 | $45.32 | 696,800 | — | — |
| 2022-12-28 | $42.07 | $44.37 | 1,272,200 | — | — |
| 2022-12-27 | $43.24 | $45.60 | 841,000 | — | — |
| 2022-12-23 | $41.72 | $44.00 | 393,500 | — | — |
| 2022-12-22 | $42.80 | $45.14 | 639,400 | — | — |
| 2022-12-21 | $42.91 | $45.25 | 515,300 | — | — |
| 2022-12-20 | $41.56 | $43.83 | 764,700 | — | — |
| 2022-12-19 | $41.55 | $43.82 | 811,200 | — | — |
| 2022-12-16 | $42.64 | $44.97 | 723,700 | — | — |
| 2022-12-15 | $42.50 | $44.82 | 777,300 | — | — |
| 2022-12-14 | $43.26 | $45.62 | 1,007,100 | — | — |
| 2022-12-13 | $43.54 | $45.92 | 1,625,600 | — | — |
| 2022-12-12 | $42.53 | $44.85 | 914,200 | — | — |
| 2022-12-09 | $42.98 | $45.33 | 1,208,800 | — | — |
| 2022-12-08 | $43.36 | $45.73 | 2,309,700 | — | — |
| 2022-12-07 | $41.27 | $43.52 | 2,144,500 | — | — |
| 2022-12-06 | $42.75 | $45.09 | 2,107,000 | — | — |
| 2022-12-05 | $42.07 | $44.37 | 3,782,300 | — | — |
| 2022-12-02 | $39.86 | $42.04 | 2,790,600 | — | — |
| 2022-12-01 | $37.65 | $39.71 | 2,306,200 | — | — |
| 2022-11-30 | $38.28 | $40.37 | 5,463,000 | — | — |
| 2022-11-29 | $36.06 | $38.03 | 2,119,900 | — | — |
| 2022-11-28 | $35.63 | $37.58 | 1,912,700 | — | — |
| 2022-11-25 | $33.34 | $35.16 | 869,500 | — | — |
| 2022-11-23 | $34.17 | $36.04 | 1,144,300 | — | — |
| 2022-11-22 | $34.98 | $36.89 | 2,475,500 | — | — |
| 2022-11-21 | $35.53 | $37.47 | 1,424,500 | — | — |
| 2022-11-18 | $37.38 | $39.42 | 677,900 | — | — |
| 2022-11-17 | $38.79 | $40.91 | 1,305,900 | — | — |
| 2022-11-16 | $37.91 | $39.98 | 2,774,300 | — | — |
| 2022-11-15 | $37.72 | $39.78 | 1,286,100 | — | — |
| 2022-11-14 | $36.65 | $38.65 | 1,832,200 | — | — |
| 2022-11-11 | $37.74 | $39.80 | 2,805,100 | — | — |
| 2022-11-10 | $33.59 | $35.43 | 975,500 | — | — |
| 2022-11-09 | $31.78 | $33.52 | 1,088,000 | — | — |
| 2022-11-08 | $34.02 | $35.88 | 1,047,900 | — | — |
| 2022-11-07 | $33.96 | $35.82 | 2,139,900 | — | — |
| 2022-11-04 | $35.20 | $37.12 | 3,332,000 | — | — |
| 2022-11-03 | $32.98 | $34.78 | 1,408,100 | — | — |
| 2022-11-02 | $31.55 | $33.27 | 3,536,600 | — | — |
| 2022-11-01 | $30.00 | $31.64 | 2,145,700 | — | — |
| 2022-10-31 | $27.08 | $28.56 | 1,365,000 | — | — |
| 2022-10-28 | $27.90 | $29.42 | 2,028,300 | — | — |
| 2022-10-27 | $29.47 | $31.08 | 1,320,600 | — | — |
| 2022-10-26 | $30.37 | $32.03 | 3,511,700 | — | — |
| 2022-10-25 | $26.84 | $28.31 | 2,528,300 | — | — |
| 2022-10-24 | $25.82 | $27.23 | 3,569,000 | — | — |
| 2022-10-21 | $30.20 | $31.85 | 1,282,700 | — | — |
| 2022-10-20 | $29.49 | $31.10 | 1,133,100 | — | — |
| 2022-10-19 | $28.72 | $30.29 | 937,300 | — | — |
| 2022-10-18 | $31.58 | $33.31 | 608,800 | — | — |
| 2022-10-17 | $32.00 | $33.75 | 691,200 | — | — |
| 2022-10-14 | $30.41 | $32.07 | 734,000 | — | — |
| 2022-10-13 | $30.66 | $32.34 | 718,300 | — | — |
| 2022-10-12 | $31.04 | $32.74 | 715,700 | — | — |
| 2022-10-11 | $31.05 | $32.75 | 990,500 | — | — |
| 2022-10-10 | $31.03 | $32.73 | 1,249,200 | — | — |
| 2022-10-07 | $34.66 | $36.55 | 533,600 | — | — |
| 2022-10-06 | $36.18 | $38.16 | 410,100 | — | — |
| 2022-10-05 | $37.23 | $39.26 | 800,800 | — | — |
| 2022-10-04 | $37.67 | $39.73 | 1,387,800 | — | — |
| 2022-10-03 | $35.82 | $37.78 | 882,800 | — | — |
| 2022-09-30 | $33.54 | $35.37 | 1,178,000 | — | — |
| 2022-09-29 | $34.84 | $36.74 | 1,058,000 | — | — |
| 2022-09-28 | $35.85 | $37.81 | 1,325,900 | — | — |
| 2022-09-27 | $35.62 | $37.57 | 2,330,300 | — | — |
| 2022-09-26 | $35.30 | $37.23 | 1,432,700 | — | — |
| 2022-09-23 | $33.25 | $35.07 | 808,100 | — | — |
| 2022-09-22 | $33.06 | $34.87 | 1,202,300 | — | — |
| 2022-09-21 | $34.01 | $35.87 | 1,472,300 | — | — |
| 2022-09-20 | $36.43 | $38.42 | 740,500 | — | — |
| 2022-09-19 | $35.86 | $37.82 | 699,300 | — | — |
| 2022-09-16 | $35.55 | $37.49 | 1,031,200 | — | — |
| 2022-09-15 | $36.58 | $38.58 | 1,144,900 | — | — |
| 2022-09-14 | $36.01 | $37.98 | 880,600 | — | — |
| 2022-09-13 | $35.54 | $37.48 | 1,057,200 | — | — |
| 2022-09-12 | $36.31 | $38.29 | 648,600 | — | — |
| 2022-09-09 | $36.03 | $38.00 | 1,489,400 | — | — |
| 2022-09-08 | $34.46 | $36.34 | 980,100 | — | — |
| 2022-09-07 | $34.29 | $36.16 | 1,453,900 | — | — |
| 2022-09-06 | $33.76 | $35.60 | 2,483,800 | — | — |
| 2022-09-02 | $35.32 | $37.25 | 744,500 | — | — |
| 2022-09-01 | $36.00 | $37.97 | 956,400 | — | — |
| 2022-08-31 | $37.63 | $39.69 | 2,093,500 | — | — |
| 2022-08-30 | $36.21 | $38.19 | 2,170,100 | — | — |
| 2022-08-29 | $38.80 | $40.92 | 1,438,200 | — | — |
| 2022-08-26 | $40.31 | $42.51 | 1,120,300 | — | — |
| 2022-08-25 | $40.29 | $42.49 | 1,628,900 | — | — |
| 2022-08-24 | $38.91 | $41.04 | 910,100 | — | — |
| 2022-08-23 | $38.91 | $41.04 | 490,000 | — | — |
| 2022-08-22 | $39.02 | $41.15 | 735,500 | — | — |
| 2022-08-19 | $38.93 | $41.06 | 810,100 | — | — |
| 2022-08-18 | $39.47 | $41.63 | 946,200 | — | — |
| 2022-08-17 | $39.58 | $41.74 | 435,900 | — | — |
| 2022-08-16 | $39.99 | $42.18 | 802,100 | — | — |
| 2022-08-15 | $40.00 | $42.19 | 754,900 | — | — |
| 2022-08-12 | $39.97 | $42.15 | 744,100 | — | — |
| 2022-08-11 | $39.78 | $41.95 | 886,400 | — | — |
| 2022-08-10 | $39.05 | $41.18 | 539,700 | — | — |
| 2022-08-09 | $38.72 | $40.84 | 371,400 | — | — |
| 2022-08-08 | $38.55 | $40.66 | 678,900 | — | — |
| 2022-08-05 | $39.76 | $41.93 | 452,600 | — | — |
| 2022-08-04 | $39.76 | $41.93 | 556,100 | — | — |
| 2022-08-03 | $38.57 | $40.68 | 707,400 | — | — |
| 2022-08-02 | $38.42 | $40.52 | 997,600 | — | — |
| 2022-08-01 | $37.52 | $39.57 | 1,415,000 | — | — |
| 2022-07-29 | $38.35 | $40.45 | 1,462,100 | — | — |
| 2022-07-28 | $39.49 | $41.65 | 2,026,300 | — | — |
| 2022-07-27 | $40.68 | $42.90 | 1,332,000 | — | — |
| 2022-07-26 | $39.97 | $42.15 | 681,800 | — | — |
| 2022-07-25 | $39.91 | $42.09 | 1,213,400 | — | — |
| 2022-07-22 | $39.97 | $42.15 | 1,034,000 | — | — |
| 2022-07-21 | $40.44 | $42.65 | 1,210,100 | — | — |
| 2022-07-20 | $39.97 | $42.15 | 1,476,500 | — | — |
| 2022-07-19 | $40.00 | $42.19 | 1,121,800 | — | — |
| 2022-07-18 | $39.51 | $41.67 | 1,911,600 | — | — |
| 2022-07-15 | $38.43 | $40.53 | 1,557,500 | — | — |
| 2022-07-14 | $38.88 | $41.00 | 1,346,000 | — | — |
| 2022-07-13 | $38.93 | $41.06 | 2,024,200 | — | — |
| 2022-07-12 | $37.43 | $39.48 | 1,439,100 | — | — |
| 2022-07-11 | $37.38 | $39.42 | 2,061,800 | — | — |
| 2022-07-08 | $39.65 | $41.82 | 1,951,500 | — | — |
| 2022-07-07 | $39.49 | $41.65 | 2,223,300 | — | — |
| 2022-07-06 | $37.07 | $39.10 | 2,070,700 | — | — |
| 2022-07-05 | $38.00 | $40.08 | 3,193,900 | — | — |
| 2022-07-01 | $39.12 | $41.26 | 1,111,500 | — | — |
| 2022-06-30 | $38.10 | $40.18 | 3,648,700 | — | — |
| 2022-06-29 | $37.37 | $39.41 | 3,176,500 | — | — |
| 2022-06-28 | $38.36 | $40.46 | 5,509,000 | — | — |
| 2022-06-27 | $35.77 | $37.72 | 2,404,500 | — | — |
| 2022-06-24 | $35.56 | $37.50 | 2,582,100 | — | — |
| 2022-06-23 | $32.92 | $34.72 | 1,462,800 | — | — |
| 2022-06-22 | $32.61 | $34.39 | 1,029,300 | — | — |
| 2022-06-21 | $32.80 | $34.59 | 1,698,300 | — | — |
| 2022-06-17 | $31.07 | $32.77 | 1,318,500 | — | — |
| 2022-06-16 | $29.74 | $31.36 | 1,456,500 | — | — |
| 2022-06-15 | $31.58 | $33.31 | 1,260,400 | — | — |
| 2022-06-14 | $30.75 | $32.43 | 842,400 | — | — |
| 2022-06-13 | $29.63 | $31.25 | 1,450,500 | — | — |
| 2022-06-10 | $31.32 | $33.03 | 1,219,800 | — | — |
| 2022-06-09 | $32.71 | $34.50 | 1,945,500 | — | — |
| 2022-06-08 | $35.44 | $37.38 | 1,967,600 | — | — |
| 2022-06-07 | $33.81 | $35.66 | 817,800 | — | — |
| 2022-06-06 | $33.85 | $35.70 | 1,451,900 | — | — |
| 2022-06-03 | $32.08 | $33.83 | 688,900 | — | — |
| 2022-06-02 | $32.48 | $34.25 | 1,128,200 | — | — |
| 2022-06-01 | $32.34 | $34.11 | 1,098,300 | — | — |
| 2022-05-31 | $32.50 | $34.28 | 3,413,900 | — | — |
| 2022-05-27 | $30.76 | $32.44 | 1,321,600 | — | — |
| 2022-05-26 | $30.29 | $31.95 | 1,804,800 | — | — |
| 2022-05-25 | $27.30 | $28.79 | 1,794,800 | — | — |
| 2022-05-24 | $26.78 | $28.24 | 1,881,700 | — | — |
| 2022-05-23 | $28.21 | $29.75 | 934,600 | — | — |
| 2022-05-20 | $28.62 | $30.18 | 927,300 | — | — |
| 2022-05-19 | $28.78 | $30.35 | 947,900 | — | — |
| 2022-05-18 | $28.89 | $30.47 | 1,055,500 | — | — |
| 2022-05-17 | $29.64 | $31.26 | 1,634,900 | — | — |
| 2022-05-16 | $28.45 | $30.00 | 1,229,700 | — | — |
| 2022-05-13 | $29.52 | $31.13 | 2,261,100 | — | — |
| 2022-05-12 | $26.41 | $27.85 | 1,978,800 | — | — |
| 2022-05-11 | $26.30 | $27.74 | 1,835,800 | — | — |
| 2022-05-10 | $25.87 | $27.28 | 1,560,600 | — | — |
| 2022-05-09 | $25.36 | $26.75 | 2,532,100 | — | — |
| 2022-05-06 | $26.77 | $28.23 | 1,488,100 | — | — |
| 2022-05-05 | $29.02 | $30.61 | 2,012,700 | — | — |
| 2022-05-04 | $31.36 | $33.07 | 1,334,400 | — | — |
| 2022-05-03 | $30.17 | $31.82 | 1,983,000 | — | — |
| 2022-05-02 | $30.19 | $31.84 | 1,108,500 | — | — |
| 2022-04-29 | $30.24 | $31.89 | 3,282,900 | — | — |
| 2022-04-28 | $30.17 | $31.82 | 1,300,500 | — | — |
| 2022-04-27 | $30.49 | $32.16 | 1,605,600 | — | — |
| 2022-04-26 | $28.85 | $30.43 | 1,872,600 | — | — |
| 2022-04-25 | $30.02 | $31.66 | 1,080,900 | — | — |
| 2022-04-22 | $29.90 | $31.53 | 1,590,200 | — | — |
| 2022-04-21 | $29.14 | $30.73 | 3,026,800 | — | — |
| 2022-04-20 | $32.22 | $33.98 | 1,311,600 | — | — |
| 2022-04-19 | $32.87 | $34.67 | 1,091,300 | — | — |
| 2022-04-18 | $32.05 | $33.80 | 1,082,000 | — | — |
| 2022-04-14 | $33.43 | $35.26 | 1,027,400 | — | — |
| 2022-04-13 | $33.83 | $35.68 | 2,076,700 | — | — |
| 2022-04-12 | $31.33 | $33.04 | 1,708,900 | — | — |
| 2022-04-11 | $30.59 | $32.26 | 1,551,300 | — | — |
| 2022-04-08 | $32.24 | $34.00 | 1,462,700 | — | — |
| 2022-04-07 | $32.76 | $34.55 | 1,668,600 | — | — |
| 2022-04-06 | $34.32 | $36.20 | 1,618,900 | — | — |
| 2022-04-05 | $34.50 | $36.39 | 1,324,500 | — | — |
| 2022-04-04 | $35.93 | $37.89 | 1,594,000 | — | — |
| 2022-04-01 | $35.06 | $36.98 | 2,165,300 | — | — |
| 2022-03-31 | $32.99 | $34.79 | 1,874,300 | — | — |
| 2022-03-30 | $34.14 | $36.01 | 3,914,800 | — | — |
| 2022-03-29 | $32.70 | $34.49 | 2,126,400 | — | — |
| 2022-03-28 | $32.56 | $34.34 | 1,159,300 | — | — |
| 2022-03-25 | $32.00 | $33.75 | 1,374,600 | — | — |
| 2022-03-24 | $32.87 | $34.67 | 1,660,500 | — | — |
| 2022-03-23 | $32.86 | $34.66 | 2,447,400 | — | — |
| 2022-03-22 | $33.94 | $35.57 | 2,452,900 | — | — |
| 2022-03-21 | $31.25 | $32.75 | 1,474,400 | — | — |
| 2022-03-18 | $32.87 | $34.45 | 3,686,000 | — | — |
| 2022-03-17 | $32.65 | $34.22 | 2,710,500 | — | — |
| 2022-03-16 | $33.34 | $34.94 | 6,778,100 | — | — |
| 2022-03-15 | $24.79 | $25.98 | 6,623,400 | — | — |
| 2022-03-14 | $22.28 | $23.35 | 7,868,100 | — | — |
| 2022-03-11 | $27.23 | $28.54 | 7,223,100 | — | — |
| 2022-03-10 | $31.03 | $32.52 | 4,165,100 | — | — |
| 2022-03-09 | $35.49 | $37.20 | 2,115,900 | — | — |
| 2022-03-08 | $33.47 | $35.08 | 3,160,400 | — | — |
| 2022-03-07 | $33.38 | $34.99 | 2,826,500 | — | — |
| 2022-03-04 | $38.40 | $40.25 | 1,840,700 | — | — |
| 2022-03-03 | $42.11 | $44.14 | 1,196,500 | — | — |
| 2022-03-02 | $42.97 | $45.04 | 1,981,500 | — | — |
| 2022-03-01 | $41.39 | $43.38 | 919,700 | — | — |
| 2022-02-28 | $41.36 | $43.35 | 1,988,600 | — | — |
| 2022-02-25 | $41.51 | $43.51 | 946,800 | — | — |
| 2022-02-24 | $41.95 | $43.97 | 1,306,300 | — | — |
| 2022-02-23 | $41.42 | $43.41 | 1,180,100 | — | — |
| 2022-02-22 | $42.59 | $44.64 | 1,777,600 | — | — |
| 2022-02-18 | $43.76 | $45.87 | 1,239,800 | — | — |
| 2022-02-17 | $44.90 | $47.06 | 668,100 | — | — |
| 2022-02-16 | $45.41 | $47.59 | 1,111,100 | — | — |
| 2022-02-15 | $45.62 | $47.81 | 1,321,600 | — | — |
| 2022-02-14 | $43.78 | $45.89 | 1,426,200 | — | — |
| 2022-02-11 | $44.67 | $46.82 | 1,222,400 | — | — |
| 2022-02-10 | $44.41 | $46.55 | 2,307,200 | — | — |
| 2022-02-09 | $43.12 | $45.19 | 1,541,300 | — | — |
| 2022-02-08 | $41.59 | $43.59 | 1,412,100 | — | — |
| 2022-02-07 | $40.78 | $42.74 | 1,286,900 | — | — |
| 2022-02-04 | $40.47 | $42.42 | 1,319,100 | — | — |
| 2022-02-03 | $38.14 | $39.98 | 432,400 | — | — |
| 2022-02-02 | $38.81 | $40.68 | 479,300 | — | — |
| 2022-02-01 | $39.40 | $41.30 | 601,600 | — | — |
| 2022-01-31 | $39.52 | $41.42 | 1,618,700 | — | — |
| 2022-01-28 | $37.01 | $38.79 | 1,091,700 | — | — |
| 2022-01-27 | $35.91 | $37.64 | 1,225,700 | — | — |
| 2022-01-26 | $37.49 | $39.29 | 1,469,900 | — | — |
| 2022-01-25 | $38.51 | $40.36 | 1,823,800 | — | — |
| 2022-01-24 | $38.68 | $40.54 | 2,816,600 | — | — |
| 2022-01-21 | $36.95 | $38.73 | 3,313,700 | — | — |
| 2022-01-20 | $36.13 | $37.87 | 2,806,000 | — | — |
| 2022-01-19 | $34.80 | $36.47 | 1,061,200 | — | — |
| 2022-01-18 | $34.25 | $35.90 | 1,914,900 | — | — |
| 2022-01-14 | $34.26 | $35.91 | 2,018,900 | — | — |
| 2022-01-13 | $34.17 | $35.81 | 1,999,600 | — | — |
| 2022-01-12 | $37.09 | $38.87 | 2,703,200 | — | — |
| 2022-01-11 | $35.78 | $37.50 | 2,820,500 | — | — |
| 2022-01-10 | $34.61 | $36.28 | 1,648,100 | — | — |
| 2022-01-07 | $36.77 | $38.54 | 1,042,600 | — | — |
| 2022-01-06 | $36.42 | $38.17 | 875,900 | — | — |
| 2022-01-05 | $35.70 | $37.42 | 639,700 | — | — |
| 2022-01-04 | $37.09 | $38.87 | 1,293,800 | — | — |
| 2022-01-03 | $37.41 | $39.21 | 443,700 | — | — |