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
- 2013-04-19 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 | $53.51 | $61.08 | 488,300 | — | — |
| 2022-12-29 | $52.51 | $59.94 | 547,300 | — | — |
| 2022-12-28 | $50.88 | $58.08 | 527,200 | — | — |
| 2022-12-27 | $53.02 | $60.52 | 736,900 | — | — |
| 2022-12-23 | $54.30 | $61.98 | 605,900 | — | — |
| 2022-12-22 | $52.29 | $59.69 | 625,500 | — | — |
| 2022-12-21 | $54.16 | $61.82 | 683,800 | — | — |
| 2022-12-20 | $52.63 | $60.07 | 789,800 | — | — |
| 2022-12-19 | $52.42 | $59.83 | 1,096,700 | — | — |
| 2022-12-16 | $54.22 | $61.89 | 1,143,000 | — | — |
| 2022-12-15 | $54.16 | $61.82 | 900,500 | — | — |
| 2022-12-14 | $54.11 | $61.76 | 711,200 | — | — |
| 2022-12-13 | $54.71 | $62.45 | 705,300 | — | — |
| 2022-12-12 | $53.99 | $61.63 | 615,200 | — | — |
| 2022-12-09 | $52.72 | $60.18 | 729,900 | — | — |
| 2022-12-08 | $53.39 | $60.94 | 453,300 | — | — |
| 2022-12-07 | $52.85 | $60.33 | 533,600 | — | — |
| 2022-12-06 | $55.08 | $62.87 | 647,700 | — | — |
| 2022-12-05 | $55.54 | $63.40 | 788,300 | — | — |
| 2022-12-02 | $56.64 | $64.65 | 534,800 | — | — |
| 2022-12-01 | $56.86 | $64.90 | 552,000 | — | — |
| 2022-11-30 | $57.06 | $65.13 | 831,700 | — | — |
| 2022-11-29 | $55.43 | $63.27 | 550,400 | — | — |
| 2022-11-28 | $53.73 | $61.33 | 920,900 | — | — |
| 2022-11-25 | $53.53 | $61.10 | 385,500 | — | — |
| 2022-11-23 | $54.01 | $61.65 | 587,500 | — | — |
| 2022-11-22 | $54.40 | $62.09 | 486,400 | — | — |
| 2022-11-21 | $54.17 | $61.83 | 680,800 | — | — |
| 2022-11-18 | $54.04 | $61.68 | 641,500 | — | — |
| 2022-11-17 | $53.02 | $60.52 | 617,600 | — | — |
| 2022-11-16 | $54.02 | $61.66 | 614,700 | — | — |
| 2022-11-15 | $56.53 | $64.53 | 677,200 | — | — |
| 2022-11-14 | $56.82 | $64.86 | 1,100,600 | — | — |
| 2022-11-11 | $55.25 | $63.06 | 1,606,800 | — | — |
| 2022-11-10 | $55.91 | $63.82 | 1,108,500 | — | — |
| 2022-11-09 | $52.77 | $60.23 | 1,650,500 | — | — |
| 2022-11-08 | $56.64 | $64.65 | 1,633,400 | — | — |
| 2022-11-07 | $57.54 | $65.68 | 565,400 | — | — |
| 2022-11-04 | $57.68 | $65.84 | 680,200 | — | — |
| 2022-11-03 | $56.56 | $64.56 | 559,600 | — | — |
| 2022-11-02 | $56.79 | $64.82 | 930,600 | — | — |
| 2022-11-01 | $59.13 | $67.49 | 753,900 | — | — |
| 2022-10-31 | $58.16 | $66.39 | 474,800 | — | — |
| 2022-10-28 | $58.51 | $66.79 | 486,000 | — | — |
| 2022-10-27 | $56.34 | $64.31 | 495,600 | — | — |
| 2022-10-26 | $56.47 | $64.46 | 1,241,700 | — | — |
| 2022-10-25 | $55.14 | $62.94 | 533,700 | — | — |
| 2022-10-24 | $53.35 | $60.90 | 499,200 | — | — |
| 2022-10-21 | $52.88 | $60.36 | 500,500 | — | — |
| 2022-10-20 | $51.72 | $59.04 | 814,100 | — | — |
| 2022-10-19 | $50.40 | $57.53 | 793,600 | — | — |
| 2022-10-18 | $52.40 | $59.81 | 616,400 | — | — |
| 2022-10-17 | $51.06 | $58.28 | 915,500 | — | — |
| 2022-10-14 | $49.37 | $56.35 | 852,200 | — | — |
| 2022-10-13 | $50.73 | $57.91 | 956,800 | — | — |
| 2022-10-12 | $50.05 | $57.13 | 907,600 | — | — |
| 2022-10-11 | $48.16 | $54.97 | 1,742,700 | — | — |
| 2022-10-10 | $47.17 | $53.84 | 747,800 | — | — |
| 2022-10-07 | $46.58 | $53.17 | 1,564,900 | — | — |
| 2022-10-06 | $46.92 | $53.56 | 1,101,400 | — | — |
| 2022-10-05 | $48.86 | $55.77 | 852,000 | — | — |
| 2022-10-04 | $49.51 | $56.51 | 938,500 | — | — |
| 2022-10-03 | $45.39 | $51.81 | 946,300 | — | — |
| 2022-09-30 | $45.51 | $51.95 | 1,198,800 | — | — |
| 2022-09-29 | $46.20 | $52.73 | 719,400 | — | — |
| 2022-09-28 | $47.30 | $53.99 | 1,250,300 | — | — |
| 2022-09-27 | $46.24 | $52.78 | 1,151,700 | — | — |
| 2022-09-26 | $46.51 | $53.09 | 796,700 | — | — |
| 2022-09-23 | $47.90 | $54.68 | 1,198,700 | — | — |
| 2022-09-22 | $49.39 | $56.38 | 1,049,300 | — | — |
| 2022-09-21 | $51.92 | $59.26 | 742,600 | — | — |
| 2022-09-20 | $54.78 | $62.53 | 631,100 | — | — |
| 2022-09-19 | $54.78 | $62.53 | 1,096,500 | — | — |
| 2022-09-16 | $53.59 | $61.17 | 1,641,400 | — | — |
| 2022-09-15 | $55.25 | $63.06 | 764,100 | — | — |
| 2022-09-14 | $54.33 | $62.01 | 990,800 | — | — |
| 2022-09-13 | $53.71 | $61.31 | 836,200 | — | — |
| 2022-09-12 | $56.01 | $63.93 | 637,200 | — | — |
| 2022-09-09 | $55.86 | $63.76 | 1,404,700 | — | — |
| 2022-09-08 | $53.01 | $60.51 | 762,100 | — | — |
| 2022-09-07 | $52.66 | $60.11 | 674,400 | — | — |
| 2022-09-06 | $50.61 | $57.77 | 990,700 | — | — |
| 2022-09-02 | $51.32 | $58.58 | 990,000 | — | — |
| 2022-09-01 | $49.70 | $56.73 | 715,700 | — | — |
| 2022-08-31 | $50.25 | $57.36 | 528,700 | — | — |
| 2022-08-30 | $51.11 | $58.34 | 1,387,400 | — | — |
| 2022-08-29 | $52.48 | $59.90 | 669,000 | — | — |
| 2022-08-26 | $53.49 | $61.06 | 590,200 | — | — |
| 2022-08-25 | $55.38 | $63.21 | 615,500 | — | — |
| 2022-08-24 | $54.56 | $62.28 | 666,800 | — | — |
| 2022-08-23 | $54.11 | $61.76 | 736,200 | — | — |
| 2022-08-22 | $52.52 | $59.95 | 781,500 | — | — |
| 2022-08-19 | $54.08 | $61.73 | 500,800 | — | — |
| 2022-08-18 | $55.14 | $62.94 | 543,800 | — | — |
| 2022-08-17 | $54.26 | $61.93 | 654,300 | — | — |
| 2022-08-16 | $56.22 | $64.17 | 1,055,300 | — | — |
| 2022-08-15 | $53.99 | $61.63 | 821,500 | — | — |
| 2022-08-12 | $54.24 | $61.91 | 800,900 | — | — |
| 2022-08-11 | $52.69 | $60.14 | 1,989,600 | — | — |
| 2022-08-10 | $54.83 | $62.59 | 906,800 | — | — |
| 2022-08-09 | $52.85 | $60.33 | 896,700 | — | — |
| 2022-08-08 | $54.67 | $62.40 | 1,485,900 | — | — |
| 2022-08-05 | $52.71 | $60.17 | 1,563,400 | — | — |
| 2022-08-04 | $51.07 | $58.29 | 1,672,200 | — | — |
| 2022-08-03 | $49.03 | $55.97 | 1,194,300 | — | — |
| 2022-08-02 | $48.26 | $55.09 | 847,800 | — | — |
| 2022-08-01 | $47.75 | $54.50 | 1,188,600 | — | — |
| 2022-07-29 | $47.73 | $54.48 | 1,373,300 | — | — |
| 2022-07-28 | $45.82 | $52.30 | 740,600 | — | — |
| 2022-07-27 | $45.29 | $51.70 | 817,000 | — | — |
| 2022-07-26 | $43.83 | $50.03 | 632,500 | — | — |
| 2022-07-25 | $46.05 | $52.56 | 621,600 | — | — |
| 2022-07-22 | $45.86 | $52.35 | 555,400 | — | — |
| 2022-07-21 | $46.08 | $52.60 | 993,700 | — | — |
| 2022-07-20 | $46.33 | $52.88 | 1,242,400 | — | — |
| 2022-07-19 | $44.31 | $50.58 | 741,900 | — | — |
| 2022-07-18 | $42.56 | $48.58 | 691,600 | — | — |
| 2022-07-15 | $41.66 | $47.55 | 1,220,100 | — | — |
| 2022-07-14 | $40.44 | $46.16 | 1,404,900 | — | — |
| 2022-07-13 | $41.53 | $47.40 | 1,427,900 | — | — |
| 2022-07-12 | $42.26 | $48.24 | 1,178,200 | — | — |
| 2022-07-11 | $42.33 | $48.32 | 1,784,800 | — | — |
| 2022-07-08 | $43.87 | $50.08 | 1,569,900 | — | — |
| 2022-07-07 | $47.28 | $53.97 | 1,044,900 | — | — |
| 2022-07-06 | $45.58 | $52.03 | 1,491,700 | — | — |
| 2022-07-05 | $47.96 | $54.74 | 1,493,200 | — | — |
| 2022-07-01 | $46.34 | $52.89 | 867,200 | — | — |
| 2022-06-30 | $44.18 | $50.43 | 1,253,200 | — | — |
| 2022-06-29 | $44.51 | $50.81 | 945,500 | — | — |
| 2022-06-28 | $45.99 | $52.50 | 1,028,200 | — | — |
| 2022-06-27 | $46.36 | $52.92 | 1,624,100 | — | — |
| 2022-06-24 | $46.91 | $53.55 | 2,067,200 | — | — |
| 2022-06-23 | $43.35 | $49.48 | 1,073,100 | — | — |
| 2022-06-22 | $43.90 | $50.11 | 1,139,400 | — | — |
| 2022-06-21 | $43.49 | $49.64 | 1,626,600 | — | — |
| 2022-06-17 | $44.03 | $50.26 | 3,084,600 | — | — |
| 2022-06-16 | $41.27 | $47.11 | 2,632,700 | — | — |
| 2022-06-15 | $46.52 | $53.10 | 1,167,800 | — | — |
| 2022-06-14 | $44.98 | $51.34 | 1,731,900 | — | — |
| 2022-06-13 | $45.74 | $52.21 | 1,634,600 | — | — |
| 2022-06-10 | $50.48 | $57.62 | 909,100 | — | — |
| 2022-06-09 | $52.18 | $59.56 | 835,300 | — | — |
| 2022-06-08 | $53.54 | $61.11 | 917,800 | — | — |
| 2022-06-07 | $54.62 | $62.35 | 630,400 | — | — |
| 2022-06-06 | $53.85 | $61.47 | 884,700 | — | — |
| 2022-06-03 | $54.06 | $61.71 | 1,044,400 | — | — |
| 2022-06-02 | $54.76 | $62.51 | 982,000 | — | — |
| 2022-06-01 | $54.10 | $61.75 | 861,000 | — | — |
| 2022-05-31 | $54.18 | $61.84 | 1,035,900 | — | — |
| 2022-05-27 | $55.28 | $63.10 | 913,800 | — | — |
| 2022-05-26 | $54.64 | $62.37 | 1,172,000 | — | — |
| 2022-05-25 | $51.55 | $58.84 | 1,190,200 | — | — |
| 2022-05-24 | $48.80 | $55.70 | 2,390,900 | — | — |
| 2022-05-23 | $52.88 | $60.36 | 1,763,900 | — | — |
| 2022-05-20 | $54.76 | $62.51 | 1,224,700 | — | — |
| 2022-05-19 | $56.03 | $63.96 | 1,297,900 | — | — |
| 2022-05-18 | $55.76 | $63.65 | 1,870,500 | — | — |
| 2022-05-17 | $57.56 | $65.70 | 1,208,400 | — | — |
| 2022-05-16 | $55.91 | $63.82 | 1,112,700 | — | — |
| 2022-05-13 | $56.90 | $64.95 | 1,443,000 | — | — |
| 2022-05-12 | $53.75 | $61.35 | 1,724,000 | — | — |
| 2022-05-11 | $53.65 | $61.24 | 1,503,400 | — | — |
| 2022-05-10 | $56.34 | $64.31 | 1,160,200 | — | — |
| 2022-05-09 | $55.77 | $63.66 | 1,864,400 | — | — |
| 2022-05-06 | $60.89 | $69.50 | 1,498,100 | — | — |
| 2022-05-05 | $62.86 | $71.75 | 2,296,400 | — | — |
| 2022-05-04 | $67.32 | $76.84 | 2,023,700 | — | — |
| 2022-05-03 | $67.60 | $77.16 | 1,171,400 | — | — |
| 2022-05-02 | $68.34 | $78.01 | 811,600 | — | — |
| 2022-04-29 | $67.44 | $76.98 | 717,600 | — | — |
| 2022-04-28 | $68.81 | $78.54 | 1,148,900 | — | — |
| 2022-04-27 | $69.64 | $79.49 | 1,261,500 | — | — |
| 2022-04-26 | $70.91 | $80.94 | 1,508,700 | — | — |
| 2022-04-25 | $74.42 | $84.95 | 1,908,900 | — | — |
| 2022-04-22 | $71.10 | $81.16 | 1,206,200 | — | — |
| 2022-04-21 | $70.43 | $80.39 | 1,447,500 | — | — |
| 2022-04-20 | $74.40 | $84.92 | 968,200 | — | — |
| 2022-04-19 | $74.00 | $84.47 | 1,136,300 | — | — |
| 2022-04-18 | $73.46 | $83.85 | 1,222,400 | — | — |
| 2022-04-14 | $73.08 | $83.42 | 1,111,500 | — | — |
| 2022-04-13 | $71.83 | $81.99 | 1,259,400 | — | — |
| 2022-04-12 | $67.04 | $76.52 | 1,063,000 | — | — |
| 2022-04-11 | $64.67 | $73.82 | 1,117,400 | — | — |
| 2022-04-08 | $64.71 | $73.86 | 1,712,500 | — | — |
| 2022-04-07 | $62.94 | $71.84 | 1,585,500 | — | — |
| 2022-04-06 | $64.04 | $73.10 | 1,547,900 | — | — |
| 2022-04-05 | $68.52 | $78.21 | 787,400 | — | — |
| 2022-04-04 | $70.00 | $79.90 | 1,106,400 | — | — |
| 2022-04-01 | $72.32 | $82.55 | 839,400 | — | — |
| 2022-03-31 | $74.44 | $84.97 | 1,028,300 | — | — |
| 2022-03-30 | $73.81 | $84.25 | 808,900 | — | — |
| 2022-03-29 | $73.42 | $83.81 | 714,600 | — | — |
| 2022-03-28 | $71.57 | $81.69 | 663,900 | — | — |
| 2022-03-25 | $72.94 | $83.26 | 852,800 | — | — |
| 2022-03-24 | $73.34 | $83.71 | 683,000 | — | — |
| 2022-03-23 | $70.99 | $81.03 | 600,000 | — | — |
| 2022-03-22 | $71.23 | $81.31 | 1,316,800 | — | — |
| 2022-03-21 | $70.64 | $80.63 | 743,100 | — | — |
| 2022-03-18 | $69.61 | $79.46 | 1,102,200 | — | — |
| 2022-03-17 | $66.95 | $76.42 | 627,000 | — | — |
| 2022-03-16 | $66.76 | $76.20 | 710,400 | — | — |
| 2022-03-15 | $64.71 | $73.86 | 618,400 | — | — |
| 2022-03-14 | $63.06 | $71.98 | 1,100,000 | — | — |
| 2022-03-11 | $64.84 | $74.01 | 888,100 | — | — |
| 2022-03-10 | $62.94 | $71.84 | 572,500 | — | — |
| 2022-03-09 | $62.25 | $71.06 | 858,000 | — | — |
| 2022-03-08 | $60.80 | $69.40 | 1,471,900 | — | — |
| 2022-03-07 | $57.81 | $65.99 | 1,747,200 | — | — |
| 2022-03-04 | $64.97 | $74.16 | 1,009,100 | — | — |
| 2022-03-03 | $66.75 | $76.19 | 707,100 | — | — |
| 2022-03-02 | $68.54 | $78.23 | 813,600 | — | — |
| 2022-03-01 | $66.20 | $75.56 | 1,696,100 | — | — |
| 2022-02-28 | $69.39 | $79.21 | 1,661,600 | — | — |
| 2022-02-25 | $71.91 | $82.08 | 1,519,100 | — | — |
| 2022-02-24 | $70.02 | $79.92 | 2,359,300 | — | — |
| 2022-02-23 | $67.13 | $76.63 | 1,411,700 | — | — |
| 2022-02-22 | $68.16 | $77.80 | 1,274,200 | — | — |
| 2022-02-18 | $68.45 | $78.13 | 896,700 | — | — |
| 2022-02-17 | $69.02 | $78.78 | 1,258,700 | — | — |
| 2022-02-16 | $71.48 | $81.59 | 865,100 | — | — |
| 2022-02-15 | $70.68 | $80.68 | 1,594,900 | — | — |
| 2022-02-14 | $66.99 | $76.47 | 606,100 | — | — |
| 2022-02-11 | $66.38 | $75.77 | 1,098,500 | — | — |
| 2022-02-10 | $66.89 | $76.35 | 938,200 | — | — |
| 2022-02-09 | $65.23 | $74.46 | 828,900 | — | — |
| 2022-02-08 | $63.48 | $72.46 | 780,700 | — | — |
| 2022-02-07 | $61.38 | $70.06 | 612,800 | — | — |
| 2022-02-04 | $60.53 | $69.09 | 506,000 | — | — |
| 2022-02-03 | $59.21 | $67.59 | 616,800 | — | — |
| 2022-02-02 | $60.01 | $68.50 | 2,147,400 | — | — |
| 2022-02-01 | $61.12 | $69.77 | 5,060,800 | — | — |
| 2022-01-31 | $59.58 | $68.01 | 724,900 | — | — |
| 2022-01-28 | $58.26 | $66.50 | 607,600 | — | — |
| 2022-01-27 | $57.19 | $65.28 | 638,500 | — | — |
| 2022-01-26 | $57.68 | $65.84 | 666,500 | — | — |
| 2022-01-25 | $58.70 | $67.00 | 817,000 | — | — |
| 2022-01-24 | $59.61 | $68.04 | 1,141,100 | — | — |
| 2022-01-21 | $58.63 | $66.92 | 776,100 | — | — |
| 2022-01-20 | $59.00 | $67.35 | 739,700 | — | — |
| 2022-01-19 | $60.44 | $68.99 | 1,062,200 | — | — |
| 2022-01-18 | $60.21 | $68.73 | 1,188,300 | — | — |
| 2022-01-14 | $63.24 | $72.19 | 1,376,800 | — | — |
| 2022-01-13 | $65.72 | $75.02 | 848,200 | — | — |
| 2022-01-12 | $65.87 | $75.19 | 717,500 | — | — |
| 2022-01-11 | $68.04 | $77.66 | 733,200 | — | — |
| 2022-01-10 | $66.59 | $76.01 | 739,700 | — | — |
| 2022-01-07 | $68.33 | $78.00 | 948,000 | — | — |
| 2022-01-06 | $67.66 | $77.23 | 706,700 | — | — |
| 2022-01-05 | $64.82 | $73.99 | 557,100 | — | — |
| 2022-01-04 | $65.90 | $75.22 | 1,091,500 | — | — |
| 2022-01-03 | $66.44 | $75.84 | 1,119,100 | — | — |