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
- 2012-02-27 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 | 103,800 | — | — |
| 2022-12-29 | $44.54 | $44.54 | 307,500 | — | — |
| 2022-12-28 | $43.60 | $43.60 | 246,600 | — | — |
| 2022-12-27 | $42.80 | $42.80 | 213,800 | — | — |
| 2022-12-23 | $42.19 | $42.19 | 93,100 | — | — |
| 2022-12-22 | $42.27 | $42.27 | 62,900 | — | — |
| 2022-12-21 | $42.00 | $42.00 | 173,800 | — | — |
| 2022-12-20 | $40.49 | $40.49 | 271,800 | — | — |
| 2022-12-19 | $39.67 | $39.67 | 134,900 | — | — |
| 2022-12-16 | $40.06 | $40.06 | 254,400 | — | — |
| 2022-12-15 | $41.07 | $41.07 | 304,000 | — | — |
| 2022-12-14 | $40.71 | $40.71 | 667,500 | — | — |
| 2022-12-13 | $39.16 | $39.16 | 281,200 | — | — |
| 2022-12-12 | $38.41 | $38.41 | 250,300 | — | — |
| 2022-12-09 | $37.44 | $37.44 | 282,300 | — | — |
| 2022-12-08 | $37.83 | $37.83 | 146,700 | — | — |
| 2022-12-07 | $37.74 | $37.74 | 134,700 | — | — |
| 2022-12-06 | $38.25 | $38.25 | 215,000 | — | — |
| 2022-12-05 | $38.92 | $38.92 | 321,500 | — | — |
| 2022-12-02 | $40.45 | $40.45 | 112,000 | — | — |
| 2022-12-01 | $40.07 | $40.07 | 114,200 | — | — |
| 2022-11-30 | $39.77 | $39.77 | 181,100 | — | — |
| 2022-11-29 | $39.14 | $39.14 | 180,400 | — | — |
| 2022-11-28 | $40.24 | $40.24 | 110,000 | — | — |
| 2022-11-25 | $40.68 | $40.68 | 37,300 | — | — |
| 2022-11-23 | $40.85 | $40.85 | 100,600 | — | — |
| 2022-11-22 | $40.50 | $40.50 | 101,400 | — | — |
| 2022-11-21 | $40.47 | $40.47 | 82,600 | — | — |
| 2022-11-18 | $41.00 | $41.00 | 105,000 | — | — |
| 2022-11-17 | $40.97 | $40.97 | 83,300 | — | — |
| 2022-11-16 | $41.47 | $41.47 | 84,200 | — | — |
| 2022-11-15 | $41.70 | $41.70 | 107,200 | — | — |
| 2022-11-14 | $41.78 | $41.78 | 128,100 | — | — |
| 2022-11-11 | $41.81 | $41.81 | 88,300 | — | — |
| 2022-11-10 | $41.46 | $41.46 | 260,800 | — | — |
| 2022-11-09 | $40.09 | $40.09 | 348,000 | — | — |
| 2022-11-08 | $41.13 | $41.13 | 335,900 | — | — |
| 2022-11-07 | $41.27 | $41.27 | 399,500 | — | — |
| 2022-11-04 | $42.75 | $42.75 | 435,300 | — | — |
| 2022-11-03 | $45.25 | $45.25 | 213,600 | — | — |
| 2022-11-02 | $45.91 | $45.91 | 274,000 | — | — |
| 2022-11-01 | $46.51 | $46.51 | 289,800 | — | — |
| 2022-10-31 | $45.54 | $45.54 | 210,100 | — | — |
| 2022-10-28 | $45.48 | $45.48 | 126,800 | — | — |
| 2022-10-27 | $45.10 | $45.10 | 63,500 | — | — |
| 2022-10-26 | $45.99 | $45.99 | 202,500 | — | — |
| 2022-10-25 | $45.14 | $45.14 | 66,400 | — | — |
| 2022-10-24 | $44.94 | $44.94 | 78,000 | — | — |
| 2022-10-21 | $44.34 | $44.34 | 117,700 | — | — |
| 2022-10-20 | $43.28 | $43.28 | 95,600 | — | — |
| 2022-10-19 | $43.91 | $43.91 | 131,100 | — | — |
| 2022-10-18 | $45.60 | $45.60 | 116,500 | — | — |
| 2022-10-17 | $44.58 | $44.58 | 115,900 | — | — |
| 2022-10-14 | $43.47 | $43.47 | 102,900 | — | — |
| 2022-10-13 | $43.19 | $43.19 | 173,500 | — | — |
| 2022-10-12 | $42.10 | $42.10 | 114,300 | — | — |
| 2022-10-11 | $41.91 | $41.91 | 100,200 | — | — |
| 2022-10-10 | $41.50 | $41.50 | 233,000 | — | — |
| 2022-10-07 | $42.30 | $42.30 | 153,600 | — | — |
| 2022-10-06 | $43.55 | $43.55 | 205,500 | — | — |
| 2022-10-05 | $44.22 | $44.22 | 58,700 | — | — |
| 2022-10-04 | $45.22 | $45.22 | 160,800 | — | — |
| 2022-10-03 | $42.85 | $42.85 | 241,100 | — | — |
| 2022-09-30 | $42.64 | $42.64 | 153,500 | — | — |
| 2022-09-29 | $42.27 | $42.27 | 128,500 | — | — |
| 2022-09-28 | $42.89 | $42.89 | 122,900 | — | — |
| 2022-09-27 | $42.49 | $42.49 | 119,700 | — | — |
| 2022-09-26 | $42.39 | $42.39 | 171,300 | — | — |
| 2022-09-23 | $43.55 | $43.55 | 148,200 | — | — |
| 2022-09-22 | $45.16 | $45.16 | 164,800 | — | — |
| 2022-09-21 | $46.04 | $46.04 | 180,500 | — | — |
| 2022-09-20 | $47.27 | $47.27 | 190,000 | — | — |
| 2022-09-19 | $47.32 | $47.32 | 220,800 | — | — |
| 2022-09-16 | $48.11 | $48.11 | 130,300 | — | — |
| 2022-09-15 | $48.61 | $48.61 | 77,300 | — | — |
| 2022-09-14 | $48.98 | $48.98 | 145,200 | — | — |
| 2022-09-13 | $49.19 | $49.19 | 125,100 | — | — |
| 2022-09-12 | $51.99 | $51.99 | 464,700 | — | — |
| 2022-09-09 | $48.16 | $48.16 | 168,200 | — | — |
| 2022-09-08 | $48.57 | $48.57 | 198,800 | — | — |
| 2022-09-07 | $48.24 | $48.24 | 128,700 | — | — |
| 2022-09-06 | $48.54 | $48.54 | 145,800 | — | — |
| 2022-09-02 | $49.64 | $49.64 | 106,900 | — | — |
| 2022-09-01 | $49.59 | $49.59 | 76,200 | — | — |
| 2022-08-31 | $50.06 | $50.06 | 89,500 | — | — |
| 2022-08-30 | $49.99 | $49.99 | 76,600 | — | — |
| 2022-08-29 | $49.98 | $49.98 | 130,500 | — | — |
| 2022-08-26 | $50.09 | $50.09 | 156,300 | — | — |
| 2022-08-25 | $51.41 | $51.41 | 145,300 | — | — |
| 2022-08-24 | $51.89 | $51.89 | 194,200 | — | — |
| 2022-08-23 | $50.39 | $50.39 | 367,900 | — | — |
| 2022-08-22 | $50.74 | $50.74 | 233,100 | — | — |
| 2022-08-19 | $52.14 | $52.14 | 256,500 | — | — |
| 2022-08-18 | $52.23 | $52.23 | 171,800 | — | — |
| 2022-08-17 | $53.68 | $53.68 | 123,200 | — | — |
| 2022-08-16 | $54.62 | $54.62 | 106,000 | — | — |
| 2022-08-15 | $55.16 | $55.16 | 135,500 | — | — |
| 2022-08-12 | $54.25 | $54.25 | 100,800 | — | — |
| 2022-08-11 | $54.17 | $54.17 | 91,000 | — | — |
| 2022-08-10 | $54.62 | $54.62 | 98,200 | — | — |
| 2022-08-09 | $53.27 | $53.27 | 152,200 | — | — |
| 2022-08-08 | $54.10 | $54.10 | 151,400 | — | — |
| 2022-08-05 | $54.70 | $54.70 | 283,500 | — | — |
| 2022-08-04 | $52.90 | $52.90 | 180,100 | — | — |
| 2022-08-03 | $52.70 | $52.70 | 167,500 | — | — |
| 2022-08-02 | $51.21 | $51.21 | 222,900 | — | — |
| 2022-08-01 | $50.94 | $50.94 | 289,100 | — | — |
| 2022-07-29 | $50.91 | $50.91 | 178,100 | — | — |
| 2022-07-28 | $52.03 | $52.03 | 156,000 | — | — |
| 2022-07-27 | $52.84 | $52.84 | 226,900 | — | — |
| 2022-07-26 | $52.09 | $52.09 | 367,300 | — | — |
| 2022-07-25 | $51.93 | $51.93 | 397,400 | — | — |
| 2022-07-22 | $54.29 | $54.29 | 139,600 | — | — |
| 2022-07-21 | $56.25 | $56.25 | 259,000 | — | — |
| 2022-07-20 | $56.42 | $56.42 | 221,600 | — | — |
| 2022-07-19 | $56.66 | $56.66 | 470,500 | — | — |
| 2022-07-18 | $54.01 | $54.01 | 165,800 | — | — |
| 2022-07-15 | $53.80 | $53.80 | 138,000 | — | — |
| 2022-07-14 | $52.89 | $52.89 | 116,000 | — | — |
| 2022-07-13 | $54.11 | $54.11 | 142,200 | — | — |
| 2022-07-12 | $54.30 | $54.30 | 143,600 | — | — |
| 2022-07-11 | $56.17 | $56.17 | 70,300 | — | — |
| 2022-07-08 | $56.28 | $56.28 | 155,800 | — | — |
| 2022-07-07 | $56.30 | $56.30 | 112,400 | — | — |
| 2022-07-06 | $56.79 | $56.79 | 103,000 | — | — |
| 2022-07-05 | $57.60 | $57.60 | 310,900 | — | — |
| 2022-07-01 | $56.69 | $56.69 | 182,900 | — | — |
| 2022-06-30 | $55.80 | $55.80 | 212,200 | — | — |
| 2022-06-29 | $55.62 | $55.62 | 220,200 | — | — |
| 2022-06-28 | $55.89 | $55.89 | 156,800 | — | — |
| 2022-06-27 | $55.90 | $55.90 | 155,700 | — | — |
| 2022-06-24 | $55.76 | $55.76 | 217,100 | — | — |
| 2022-06-23 | $54.24 | $54.24 | 370,900 | — | — |
| 2022-06-22 | $53.65 | $53.65 | 521,900 | — | — |
| 2022-06-21 | $56.00 | $56.00 | 219,900 | — | — |
| 2022-06-17 | $53.87 | $53.87 | 314,700 | — | — |
| 2022-06-16 | $52.30 | $52.30 | 294,400 | — | — |
| 2022-06-15 | $53.74 | $53.74 | 126,800 | — | — |
| 2022-06-14 | $52.94 | $52.94 | 171,400 | — | — |
| 2022-06-13 | $53.92 | $53.92 | 257,400 | — | — |
| 2022-06-10 | $55.58 | $55.58 | 253,200 | — | — |
| 2022-06-09 | $57.23 | $57.23 | 157,500 | — | — |
| 2022-06-08 | $57.79 | $57.79 | 186,700 | — | — |
| 2022-06-07 | $57.26 | $57.26 | 266,300 | — | — |
| 2022-06-06 | $56.42 | $56.42 | 132,800 | — | — |
| 2022-06-03 | $56.93 | $56.93 | 247,600 | — | — |
| 2022-06-02 | $56.19 | $56.19 | 243,200 | — | — |
| 2022-06-01 | $55.15 | $55.15 | 199,100 | — | — |
| 2022-05-31 | $55.01 | $55.01 | 167,800 | — | — |
| 2022-05-27 | $57.11 | $57.11 | 171,300 | — | — |
| 2022-05-26 | $55.80 | $55.80 | 101,300 | — | — |
| 2022-05-25 | $55.40 | $55.40 | 186,400 | — | — |
| 2022-05-24 | $55.26 | $55.26 | 158,800 | — | — |
| 2022-05-23 | $55.26 | $55.26 | 368,800 | — | — |
| 2022-05-20 | $56.34 | $56.34 | 195,100 | — | — |
| 2022-05-19 | $56.95 | $56.95 | 252,600 | — | — |
| 2022-05-18 | $55.59 | $55.59 | 351,800 | — | — |
| 2022-05-17 | $57.97 | $57.97 | 563,600 | — | — |
| 2022-05-16 | $58.83 | $58.83 | 280,600 | — | — |
| 2022-05-13 | $59.23 | $59.23 | 797,200 | — | — |
| 2022-05-12 | $57.26 | $57.26 | 452,800 | — | — |
| 2022-05-11 | $56.63 | $56.63 | 275,200 | — | — |
| 2022-05-10 | $57.73 | $57.73 | 690,100 | — | — |
| 2022-05-09 | $56.56 | $56.56 | 490,500 | — | — |
| 2022-05-06 | $59.66 | $59.66 | 279,800 | — | — |
| 2022-05-05 | $59.73 | $59.73 | 236,700 | — | — |
| 2022-05-04 | $61.56 | $61.56 | 180,000 | — | — |
| 2022-05-03 | $62.20 | $62.20 | 292,400 | — | — |
| 2022-05-02 | $59.97 | $59.97 | 389,800 | — | — |
| 2022-04-29 | $58.18 | $58.18 | 738,700 | — | — |
| 2022-04-28 | $59.10 | $59.10 | 319,000 | — | — |
| 2022-04-27 | $59.89 | $59.89 | 497,700 | — | — |
| 2022-04-26 | $61.52 | $61.52 | 260,400 | — | — |
| 2022-04-25 | $63.93 | $63.93 | 296,800 | — | — |
| 2022-04-22 | $63.97 | $63.97 | 380,100 | — | — |
| 2022-04-21 | $64.49 | $64.49 | 168,400 | — | — |
| 2022-04-20 | $64.83 | $64.83 | 190,000 | — | — |
| 2022-04-19 | $63.66 | $63.66 | 224,900 | — | — |
| 2022-04-18 | $64.85 | $64.85 | 104,400 | — | — |
| 2022-04-14 | $66.72 | $66.72 | 294,200 | — | — |
| 2022-04-13 | $65.87 | $65.87 | 287,500 | — | — |
| 2022-04-12 | $66.12 | $66.12 | 203,100 | — | — |
| 2022-04-11 | $67.47 | $67.47 | 328,300 | — | — |
| 2022-04-08 | $70.10 | $70.10 | 782,000 | — | — |
| 2022-04-07 | $71.59 | $71.59 | 292,500 | — | — |
| 2022-04-06 | $70.64 | $70.64 | 541,200 | — | — |
| 2022-04-05 | $68.75 | $68.75 | 700,500 | — | — |
| 2022-04-04 | $66.99 | $66.99 | 332,100 | — | — |
| 2022-04-01 | $65.13 | $65.13 | 881,300 | — | — |
| 2022-03-31 | $62.02 | $62.02 | 215,500 | — | — |
| 2022-03-30 | $64.26 | $64.26 | 213,900 | — | — |
| 2022-03-29 | $63.33 | $63.33 | 129,400 | — | — |
| 2022-03-28 | $62.61 | $62.61 | 124,100 | — | — |
| 2022-03-25 | $62.17 | $62.17 | 145,800 | — | — |
| 2022-03-24 | $62.56 | $62.56 | 189,000 | — | — |
| 2022-03-23 | $63.39 | $63.39 | 262,300 | — | — |
| 2022-03-22 | $62.15 | $62.15 | 199,800 | — | — |
| 2022-03-21 | $61.25 | $61.25 | 240,400 | — | — |
| 2022-03-18 | $63.15 | $63.15 | 273,800 | — | — |
| 2022-03-17 | $63.34 | $63.34 | 182,200 | — | — |
| 2022-03-16 | $62.75 | $62.75 | 208,800 | — | — |
| 2022-03-15 | $60.16 | $60.16 | 299,800 | — | — |
| 2022-03-14 | $60.94 | $60.94 | 366,100 | — | — |
| 2022-03-11 | $59.86 | $59.86 | 232,600 | — | — |
| 2022-03-10 | $60.02 | $60.02 | 190,200 | — | — |
| 2022-03-09 | $60.82 | $60.82 | 231,900 | — | — |
| 2022-03-08 | $59.19 | $59.19 | 511,300 | — | — |
| 2022-03-07 | $59.00 | $59.00 | 462,300 | — | — |
| 2022-03-04 | $61.44 | $61.44 | 256,500 | — | — |
| 2022-03-03 | $61.96 | $61.96 | 214,200 | — | — |
| 2022-03-02 | $64.44 | $64.44 | 304,900 | — | — |
| 2022-03-01 | $66.30 | $66.30 | 366,500 | — | — |
| 2022-02-28 | $66.23 | $66.23 | 355,000 | — | — |
| 2022-02-25 | $65.74 | $65.74 | 342,800 | — | — |
| 2022-02-24 | $65.56 | $65.56 | 319,700 | — | — |
| 2022-02-23 | $64.35 | $64.35 | 234,700 | — | — |
| 2022-02-22 | $65.07 | $65.07 | 275,500 | — | — |
| 2022-02-18 | $66.31 | $66.31 | 150,600 | — | — |
| 2022-02-17 | $66.90 | $66.90 | 178,600 | — | — |
| 2022-02-16 | $67.33 | $67.33 | 286,000 | — | — |
| 2022-02-15 | $66.78 | $66.78 | 503,700 | — | — |
| 2022-02-14 | $64.51 | $64.51 | 184,000 | — | — |
| 2022-02-11 | $65.08 | $65.08 | 207,300 | — | — |
| 2022-02-10 | $67.22 | $67.22 | 387,000 | — | — |
| 2022-02-09 | $66.91 | $66.91 | 238,300 | — | — |
| 2022-02-08 | $66.40 | $66.40 | 203,400 | — | — |
| 2022-02-07 | $66.77 | $66.77 | 241,500 | — | — |
| 2022-02-04 | $67.05 | $67.05 | 556,600 | — | — |
| 2022-02-03 | $64.10 | $64.10 | 331,000 | — | — |
| 2022-02-02 | $65.70 | $65.70 | 434,000 | — | — |
| 2022-02-01 | $68.50 | $68.50 | 522,800 | — | — |
| 2022-01-31 | $67.50 | $67.50 | 697,600 | — | — |
| 2022-01-28 | $67.45 | $67.45 | 969,500 | — | — |
| 2022-01-27 | $65.30 | $65.30 | 2,828,300 | — | — |
| 2022-01-26 | $53.32 | $53.32 | 677,400 | — | — |
| 2022-01-25 | $53.34 | $53.34 | 418,200 | — | — |
| 2022-01-24 | $54.45 | $54.45 | 584,500 | — | — |
| 2022-01-21 | $57.17 | $57.17 | 943,000 | — | — |
| 2022-01-20 | $56.46 | $56.46 | 871,500 | — | — |
| 2022-01-19 | $54.76 | $54.76 | 305,300 | — | — |
| 2022-01-18 | $53.84 | $53.84 | 308,900 | — | — |
| 2022-01-14 | $55.19 | $55.19 | 436,200 | — | — |
| 2022-01-13 | $52.11 | $52.11 | 287,100 | — | — |
| 2022-01-12 | $52.04 | $52.04 | 218,500 | — | — |
| 2022-01-11 | $52.40 | $52.40 | 146,900 | — | — |
| 2022-01-10 | $51.32 | $51.32 | 217,300 | — | — |
| 2022-01-07 | $51.82 | $51.82 | 196,200 | — | — |
| 2022-01-06 | $51.84 | $51.84 | 160,400 | — | — |
| 2022-01-05 | $51.75 | $51.75 | 255,800 | — | — |
| 2022-01-04 | $54.23 | $54.23 | 145,800 | — | — |
| 2022-01-03 | $54.90 | $54.90 | 305,900 | — | — |