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
- 2006-03-31 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 | $49.00 | $90.71 | 540,500 | — | — |
| 2022-12-29 | $49.90 | $92.38 | 871,100 | — | — |
| 2022-12-28 | $49.07 | $90.84 | 519,200 | — | — |
| 2022-12-27 | $49.44 | $91.53 | 567,300 | — | — |
| 2022-12-23 | $48.99 | $90.69 | 357,700 | — | — |
| 2022-12-22 | $48.55 | $89.04 | 618,200 | — | — |
| 2022-12-21 | $48.93 | $89.74 | 975,800 | — | — |
| 2022-12-20 | $48.21 | $88.42 | 636,000 | — | — |
| 2022-12-19 | $48.32 | $88.62 | 453,300 | — | — |
| 2022-12-16 | $48.37 | $88.71 | 1,750,300 | — | — |
| 2022-12-15 | $48.23 | $88.45 | 650,300 | — | — |
| 2022-12-14 | $49.08 | $90.01 | 686,600 | — | — |
| 2022-12-13 | $49.01 | $89.88 | 870,200 | — | — |
| 2022-12-12 | $48.99 | $89.85 | 572,200 | — | — |
| 2022-12-09 | $48.56 | $89.06 | 430,900 | — | — |
| 2022-12-08 | $48.79 | $89.48 | 435,500 | — | — |
| 2022-12-07 | $48.23 | $88.45 | 472,600 | — | — |
| 2022-12-06 | $48.30 | $88.58 | 685,900 | — | — |
| 2022-12-05 | $48.42 | $88.80 | 597,000 | — | — |
| 2022-12-02 | $48.78 | $89.46 | 568,500 | — | — |
| 2022-12-01 | $48.61 | $89.15 | 843,100 | — | — |
| 2022-11-30 | $49.23 | $90.29 | 1,479,900 | — | — |
| 2022-11-29 | $47.90 | $87.85 | 627,100 | — | — |
| 2022-11-28 | $48.41 | $88.78 | 887,300 | — | — |
| 2022-11-25 | $48.80 | $89.50 | 203,200 | — | — |
| 2022-11-23 | $48.18 | $88.36 | 527,900 | — | — |
| 2022-11-22 | $47.91 | $87.87 | 576,200 | — | — |
| 2022-11-21 | $47.39 | $86.91 | 491,500 | — | — |
| 2022-11-18 | $47.13 | $86.44 | 840,700 | — | — |
| 2022-11-17 | $45.88 | $84.14 | 807,500 | — | — |
| 2022-11-16 | $46.76 | $85.76 | 545,700 | — | — |
| 2022-11-15 | $46.33 | $84.97 | 602,500 | — | — |
| 2022-11-14 | $45.74 | $83.89 | 769,200 | — | — |
| 2022-11-11 | $45.88 | $84.14 | 622,300 | — | — |
| 2022-11-10 | $46.59 | $85.45 | 969,000 | — | — |
| 2022-11-09 | $44.16 | $80.99 | 1,440,200 | — | — |
| 2022-11-08 | $44.41 | $81.45 | 1,137,300 | — | — |
| 2022-11-07 | $44.31 | $81.26 | 698,900 | — | — |
| 2022-11-04 | $45.38 | $83.23 | 813,200 | — | — |
| 2022-11-03 | $44.73 | $82.04 | 643,300 | — | — |
| 2022-11-02 | $44.82 | $82.20 | 1,008,500 | — | — |
| 2022-11-01 | $45.06 | $82.64 | 829,200 | — | — |
| 2022-10-31 | $44.94 | $82.42 | 1,029,800 | — | — |
| 2022-10-28 | $45.46 | $83.37 | 1,258,500 | — | — |
| 2022-10-27 | $44.42 | $81.47 | 2,178,000 | — | — |
| 2022-10-26 | $44.59 | $81.78 | 4,712,300 | — | — |
| 2022-10-25 | $44.68 | $81.94 | 1,445,700 | — | — |
| 2022-10-24 | $43.75 | $80.24 | 570,400 | — | — |
| 2022-10-21 | $43.79 | $80.31 | 1,012,100 | — | — |
| 2022-10-20 | $42.84 | $78.57 | 717,400 | — | — |
| 2022-10-19 | $43.72 | $80.18 | 454,600 | — | — |
| 2022-10-18 | $44.10 | $80.88 | 772,200 | — | — |
| 2022-10-17 | $43.29 | $79.39 | 890,500 | — | — |
| 2022-10-14 | $42.37 | $77.71 | 980,500 | — | — |
| 2022-10-13 | $43.03 | $78.92 | 884,800 | — | — |
| 2022-10-12 | $42.18 | $77.36 | 927,700 | — | — |
| 2022-10-11 | $42.61 | $78.15 | 696,000 | — | — |
| 2022-10-10 | $42.17 | $77.34 | 974,900 | — | — |
| 2022-10-07 | $42.40 | $77.76 | 907,900 | — | — |
| 2022-10-06 | $43.74 | $80.22 | 672,100 | — | — |
| 2022-10-05 | $45.04 | $82.60 | 810,100 | — | — |
| 2022-10-04 | $45.94 | $84.25 | 1,102,500 | — | — |
| 2022-10-03 | $45.31 | $83.10 | 986,600 | — | — |
| 2022-09-30 | $43.46 | $79.71 | 1,458,500 | — | — |
| 2022-09-29 | $45.53 | $83.50 | 559,300 | — | — |
| 2022-09-28 | $47.53 | $87.17 | 800,600 | — | — |
| 2022-09-27 | $46.79 | $85.81 | 541,700 | — | — |
| 2022-09-26 | $48.13 | $88.27 | 809,600 | — | — |
| 2022-09-23 | $49.08 | $90.01 | 570,600 | — | — |
| 2022-09-22 | $50.36 | $91.53 | 498,900 | — | — |
| 2022-09-21 | $50.16 | $91.17 | 687,500 | — | — |
| 2022-09-20 | $50.46 | $91.71 | 611,300 | — | — |
| 2022-09-19 | $51.12 | $92.91 | 393,400 | — | — |
| 2022-09-16 | $50.15 | $91.15 | 1,101,300 | — | — |
| 2022-09-15 | $50.03 | $90.93 | 878,000 | — | — |
| 2022-09-14 | $50.94 | $92.58 | 608,400 | — | — |
| 2022-09-13 | $51.01 | $92.71 | 1,063,600 | — | — |
| 2022-09-12 | $53.12 | $96.55 | 721,900 | — | — |
| 2022-09-09 | $52.15 | $94.78 | 494,400 | — | — |
| 2022-09-08 | $52.10 | $94.69 | 581,200 | — | — |
| 2022-09-07 | $52.50 | $95.42 | 721,500 | — | — |
| 2022-09-06 | $51.20 | $93.06 | 601,800 | — | — |
| 2022-09-02 | $51.72 | $94.00 | 688,700 | — | — |
| 2022-09-01 | $52.20 | $94.87 | 480,500 | — | — |
| 2022-08-31 | $51.67 | $93.91 | 575,200 | — | — |
| 2022-08-30 | $51.94 | $94.40 | 707,100 | — | — |
| 2022-08-29 | $52.55 | $95.51 | 459,700 | — | — |
| 2022-08-26 | $52.57 | $95.55 | 498,300 | — | — |
| 2022-08-25 | $53.65 | $97.51 | 536,600 | — | — |
| 2022-08-24 | $53.23 | $96.75 | 469,500 | — | — |
| 2022-08-23 | $53.75 | $97.69 | 476,200 | — | — |
| 2022-08-22 | $54.27 | $98.64 | 433,000 | — | — |
| 2022-08-19 | $55.23 | $100.38 | 897,400 | — | — |
| 2022-08-18 | $55.25 | $100.42 | 812,900 | — | — |
| 2022-08-17 | $55.62 | $101.09 | 413,400 | — | — |
| 2022-08-16 | $55.41 | $100.71 | 535,500 | — | — |
| 2022-08-15 | $55.03 | $100.02 | 612,500 | — | — |
| 2022-08-12 | $54.66 | $99.35 | 601,500 | — | — |
| 2022-08-11 | $53.59 | $97.40 | 480,700 | — | — |
| 2022-08-10 | $54.14 | $98.40 | 558,700 | — | — |
| 2022-08-09 | $53.85 | $97.87 | 646,200 | — | — |
| 2022-08-08 | $53.02 | $96.36 | 655,500 | — | — |
| 2022-08-05 | $52.48 | $95.38 | 599,200 | — | — |
| 2022-08-04 | $52.68 | $95.75 | 796,100 | — | — |
| 2022-08-03 | $52.40 | $95.24 | 871,000 | — | — |
| 2022-08-02 | $51.27 | $93.18 | 908,600 | — | — |
| 2022-08-01 | $52.15 | $94.78 | 1,147,500 | — | — |
| 2022-07-29 | $51.34 | $93.31 | 993,100 | — | — |
| 2022-07-28 | $51.46 | $93.53 | 2,280,400 | — | — |
| 2022-07-27 | $50.44 | $91.68 | 1,690,800 | — | — |
| 2022-07-26 | $50.72 | $92.18 | 981,300 | — | — |
| 2022-07-25 | $50.51 | $91.80 | 1,059,900 | — | — |
| 2022-07-22 | $50.21 | $91.26 | 592,200 | — | — |
| 2022-07-21 | $50.07 | $91.00 | 818,300 | — | — |
| 2022-07-20 | $49.78 | $90.48 | 891,500 | — | — |
| 2022-07-19 | $50.09 | $91.04 | 889,900 | — | — |
| 2022-07-18 | $49.27 | $89.55 | 864,300 | — | — |
| 2022-07-15 | $49.49 | $89.95 | 946,200 | — | — |
| 2022-07-14 | $48.75 | $88.60 | 834,200 | — | — |
| 2022-07-13 | $47.97 | $87.19 | 707,000 | — | — |
| 2022-07-12 | $48.58 | $88.29 | 538,600 | — | — |
| 2022-07-11 | $48.98 | $89.02 | 594,300 | — | — |
| 2022-07-08 | $48.48 | $88.11 | 814,400 | — | — |
| 2022-07-07 | $48.78 | $88.66 | 783,000 | — | — |
| 2022-07-06 | $48.93 | $88.93 | 736,300 | — | — |
| 2022-07-05 | $47.86 | $86.99 | 1,051,500 | — | — |
| 2022-07-01 | $49.82 | $90.55 | 1,064,000 | — | — |
| 2022-06-30 | $48.33 | $87.84 | 1,196,300 | — | — |
| 2022-06-29 | $48.30 | $87.79 | 1,411,700 | — | — |
| 2022-06-28 | $48.88 | $88.84 | 16,205,900 | — | — |
| 2022-06-27 | $49.49 | $89.95 | 5,449,200 | — | — |
| 2022-06-24 | $47.00 | $85.42 | 1,139,400 | — | — |
| 2022-06-23 | $46.69 | $84.04 | 845,300 | — | — |
| 2022-06-22 | $46.03 | $82.85 | 548,100 | — | — |
| 2022-06-21 | $45.64 | $82.15 | 676,400 | — | — |
| 2022-06-17 | $45.63 | $82.13 | 1,056,200 | — | — |
| 2022-06-16 | $45.40 | $81.71 | 908,000 | — | — |
| 2022-06-15 | $46.33 | $83.39 | 1,026,400 | — | — |
| 2022-06-14 | $46.25 | $83.24 | 1,223,300 | — | — |
| 2022-06-13 | $47.47 | $85.44 | 1,202,900 | — | — |
| 2022-06-10 | $49.34 | $88.81 | 503,900 | — | — |
| 2022-06-09 | $49.42 | $88.95 | 697,700 | — | — |
| 2022-06-08 | $49.62 | $89.31 | 790,300 | — | — |
| 2022-06-07 | $50.90 | $91.61 | 594,700 | — | — |
| 2022-06-06 | $50.49 | $90.88 | 671,600 | — | — |
| 2022-06-03 | $49.73 | $89.51 | 686,500 | — | — |
| 2022-06-02 | $49.35 | $88.82 | 549,200 | — | — |
| 2022-06-01 | $49.30 | $88.73 | 844,000 | — | — |
| 2022-05-31 | $49.25 | $88.64 | 1,027,400 | — | — |
| 2022-05-27 | $48.65 | $87.56 | 731,500 | — | — |
| 2022-05-26 | $48.27 | $86.88 | 637,200 | — | — |
| 2022-05-25 | $48.38 | $87.08 | 1,014,600 | — | — |
| 2022-05-24 | $48.60 | $87.47 | 761,000 | — | — |
| 2022-05-23 | $47.96 | $86.32 | 636,800 | — | — |
| 2022-05-20 | $48.09 | $86.56 | 730,000 | — | — |
| 2022-05-19 | $48.62 | $87.51 | 1,233,300 | — | — |
| 2022-05-18 | $48.24 | $86.83 | 814,900 | — | — |
| 2022-05-17 | $47.79 | $86.02 | 621,400 | — | — |
| 2022-05-16 | $47.08 | $84.74 | 716,300 | — | — |
| 2022-05-13 | $46.99 | $84.58 | 993,200 | — | — |
| 2022-05-12 | $46.95 | $84.50 | 956,500 | — | — |
| 2022-05-11 | $47.78 | $86.00 | 1,137,100 | — | — |
| 2022-05-10 | $47.25 | $85.04 | 933,400 | — | — |
| 2022-05-09 | $46.92 | $84.45 | 866,000 | — | — |
| 2022-05-06 | $46.94 | $84.49 | 631,700 | — | — |
| 2022-05-05 | $46.91 | $84.43 | 964,300 | — | — |
| 2022-05-04 | $46.82 | $84.27 | 899,300 | — | — |
| 2022-05-03 | $46.34 | $83.41 | 1,200,200 | — | — |
| 2022-05-02 | $46.64 | $83.95 | 1,607,700 | — | — |
| 2022-04-29 | $47.33 | $85.19 | 1,445,200 | — | — |
| 2022-04-28 | $49.36 | $88.84 | 1,345,400 | — | — |
| 2022-04-27 | $51.60 | $92.87 | 763,200 | — | — |
| 2022-04-26 | $52.05 | $93.68 | 748,000 | — | — |
| 2022-04-25 | $52.66 | $94.78 | 877,600 | — | — |
| 2022-04-22 | $53.11 | $95.59 | 526,200 | — | — |
| 2022-04-21 | $54.01 | $97.21 | 595,600 | — | — |
| 2022-04-20 | $54.23 | $97.61 | 633,300 | — | — |
| 2022-04-19 | $53.86 | $96.94 | 919,300 | — | — |
| 2022-04-18 | $53.30 | $95.93 | 836,600 | — | — |
| 2022-04-14 | $54.37 | $97.86 | 1,102,700 | — | — |
| 2022-04-13 | $54.08 | $97.34 | 531,200 | — | — |
| 2022-04-12 | $55.21 | $99.37 | 518,400 | — | — |
| 2022-04-11 | $55.34 | $99.61 | 393,000 | — | — |
| 2022-04-08 | $56.03 | $100.85 | 366,800 | — | — |
| 2022-04-07 | $56.26 | $101.26 | 418,100 | — | — |
| 2022-04-06 | $56.97 | $102.54 | 634,100 | — | — |
| 2022-04-05 | $55.02 | $99.03 | 579,500 | — | — |
| 2022-04-04 | $54.78 | $98.60 | 498,500 | — | — |
| 2022-04-01 | $55.73 | $100.31 | 475,100 | — | — |
| 2022-03-31 | $55.15 | $99.26 | 614,100 | — | — |
| 2022-03-30 | $55.60 | $100.07 | 368,100 | — | — |
| 2022-03-29 | $55.36 | $99.64 | 397,400 | — | — |
| 2022-03-28 | $54.94 | $98.89 | 331,800 | — | — |
| 2022-03-25 | $54.61 | $98.29 | 496,700 | — | — |
| 2022-03-24 | $53.82 | $96.87 | 338,300 | — | — |
| 2022-03-23 | $54.03 | $96.47 | 587,900 | — | — |
| 2022-03-22 | $53.98 | $96.38 | 648,900 | — | — |
| 2022-03-21 | $54.45 | $97.22 | 404,500 | — | — |
| 2022-03-18 | $53.79 | $96.04 | 1,149,100 | — | — |
| 2022-03-17 | $53.99 | $96.40 | 498,600 | — | — |
| 2022-03-16 | $54.31 | $96.97 | 668,400 | — | — |
| 2022-03-15 | $54.44 | $97.21 | 399,000 | — | — |
| 2022-03-14 | $53.79 | $96.04 | 662,800 | — | — |
| 2022-03-11 | $54.10 | $96.60 | 534,800 | — | — |
| 2022-03-10 | $54.48 | $97.28 | 700,300 | — | — |
| 2022-03-09 | $54.29 | $96.94 | 1,021,600 | — | — |
| 2022-03-08 | $54.60 | $97.49 | 1,109,200 | — | — |
| 2022-03-07 | $53.53 | $95.58 | 704,100 | — | — |
| 2022-03-04 | $53.82 | $96.10 | 626,200 | — | — |
| 2022-03-03 | $52.39 | $93.55 | 530,100 | — | — |
| 2022-03-02 | $50.92 | $90.92 | 542,600 | — | — |
| 2022-03-01 | $50.20 | $89.63 | 440,100 | — | — |
| 2022-02-28 | $50.77 | $90.65 | 559,300 | — | — |
| 2022-02-25 | $50.77 | $90.65 | 430,800 | — | — |
| 2022-02-24 | $49.29 | $88.01 | 909,200 | — | — |
| 2022-02-23 | $48.82 | $87.17 | 469,300 | — | — |
| 2022-02-22 | $49.33 | $88.08 | 531,300 | — | — |
| 2022-02-18 | $49.74 | $88.81 | 573,800 | — | — |
| 2022-02-17 | $50.29 | $89.80 | 675,300 | — | — |
| 2022-02-16 | $50.42 | $90.03 | 655,700 | — | — |
| 2022-02-15 | $50.31 | $89.83 | 329,900 | — | — |
| 2022-02-14 | $50.73 | $90.58 | 671,700 | — | — |
| 2022-02-11 | $51.56 | $92.06 | 398,800 | — | — |
| 2022-02-10 | $51.37 | $91.72 | 495,100 | — | — |
| 2022-02-09 | $52.38 | $93.53 | 391,200 | — | — |
| 2022-02-08 | $52.53 | $93.80 | 393,500 | — | — |
| 2022-02-07 | $52.47 | $93.69 | 434,800 | — | — |
| 2022-02-04 | $52.00 | $92.85 | 364,500 | — | — |
| 2022-02-03 | $52.50 | $93.74 | 458,000 | — | — |
| 2022-02-02 | $52.67 | $94.05 | 626,800 | — | — |
| 2022-02-01 | $51.75 | $92.40 | 648,200 | — | — |
| 2022-01-31 | $52.54 | $93.81 | 484,500 | — | — |
| 2022-01-28 | $52.45 | $93.65 | 591,400 | — | — |
| 2022-01-27 | $51.74 | $92.38 | 582,900 | — | — |
| 2022-01-26 | $51.20 | $91.42 | 626,400 | — | — |
| 2022-01-25 | $51.48 | $91.92 | 423,400 | — | — |
| 2022-01-24 | $52.00 | $92.85 | 536,400 | — | — |
| 2022-01-21 | $52.51 | $93.76 | 472,200 | — | — |
| 2022-01-20 | $52.76 | $94.21 | 356,700 | — | — |
| 2022-01-19 | $53.13 | $94.87 | 440,900 | — | — |
| 2022-01-18 | $52.64 | $93.99 | 477,600 | — | — |
| 2022-01-14 | $53.20 | $94.99 | 353,000 | — | — |
| 2022-01-13 | $53.16 | $94.92 | 425,600 | — | — |
| 2022-01-12 | $52.52 | $93.78 | 459,000 | — | — |
| 2022-01-11 | $52.56 | $93.85 | 483,200 | — | — |
| 2022-01-10 | $53.17 | $94.94 | 472,500 | — | — |
| 2022-01-07 | $53.27 | $95.12 | 629,400 | — | — |
| 2022-01-06 | $52.59 | $93.90 | 470,500 | — | — |
| 2022-01-05 | $52.83 | $94.33 | 453,800 | — | — |
| 2022-01-04 | $52.44 | $93.63 | 306,300 | — | — |
| 2022-01-03 | $52.61 | $93.94 | 342,500 | — | — |