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
- 2014-01-31 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 | $46.33 | $46.33 | 553,300 | — | — |
| 2022-12-29 | $45.17 | $45.17 | 549,400 | — | — |
| 2022-12-28 | $43.52 | $43.52 | 495,300 | — | — |
| 2022-12-27 | $42.87 | $42.87 | 505,800 | — | — |
| 2022-12-23 | $43.52 | $43.52 | 686,800 | — | — |
| 2022-12-22 | $44.80 | $44.80 | 487,700 | — | — |
| 2022-12-21 | $44.11 | $44.11 | 605,100 | — | — |
| 2022-12-20 | $43.90 | $43.90 | 797,000 | — | — |
| 2022-12-19 | $41.70 | $41.70 | 902,000 | — | — |
| 2022-12-16 | $45.63 | $45.63 | 1,110,800 | — | — |
| 2022-12-15 | $45.57 | $45.57 | 687,200 | — | — |
| 2022-12-14 | $45.46 | $45.46 | 860,000 | — | — |
| 2022-12-13 | $44.93 | $44.93 | 883,100 | — | — |
| 2022-12-12 | $42.78 | $42.78 | 889,800 | — | — |
| 2022-12-09 | $40.65 | $40.65 | 706,400 | — | — |
| 2022-12-08 | $41.21 | $41.21 | 511,000 | — | — |
| 2022-12-07 | $39.51 | $39.51 | 884,300 | — | — |
| 2022-12-06 | $39.22 | $39.22 | 600,400 | — | — |
| 2022-12-05 | $39.83 | $39.83 | 602,600 | — | — |
| 2022-12-02 | $40.17 | $40.17 | 1,429,900 | — | — |
| 2022-12-01 | $37.81 | $37.81 | 1,556,400 | — | — |
| 2022-11-30 | $36.30 | $36.30 | 1,647,200 | — | — |
| 2022-11-29 | $35.67 | $35.67 | 572,300 | — | — |
| 2022-11-28 | $35.40 | $35.40 | 675,200 | — | — |
| 2022-11-25 | $35.72 | $35.72 | 532,900 | — | — |
| 2022-11-23 | $34.59 | $34.59 | 597,400 | — | — |
| 2022-11-22 | $34.65 | $34.65 | 667,700 | — | — |
| 2022-11-21 | $34.37 | $34.37 | 832,600 | — | — |
| 2022-11-18 | $35.99 | $35.99 | 878,500 | — | — |
| 2022-11-17 | $35.12 | $35.12 | 612,700 | — | — |
| 2022-11-16 | $35.22 | $35.22 | 717,600 | — | — |
| 2022-11-15 | $35.46 | $35.46 | 769,700 | — | — |
| 2022-11-14 | $35.25 | $35.25 | 838,800 | — | — |
| 2022-11-11 | $36.55 | $36.55 | 1,113,400 | — | — |
| 2022-11-10 | $37.58 | $37.58 | 1,782,900 | — | — |
| 2022-11-09 | $33.72 | $33.72 | 809,900 | — | — |
| 2022-11-08 | $34.74 | $34.74 | 570,100 | — | — |
| 2022-11-07 | $35.07 | $35.07 | 631,800 | — | — |
| 2022-11-04 | $35.27 | $35.27 | 1,020,300 | — | — |
| 2022-11-03 | $38.17 | $38.17 | 732,100 | — | — |
| 2022-11-02 | $40.59 | $40.59 | 491,700 | — | — |
| 2022-11-01 | $41.93 | $41.93 | 518,600 | — | — |
| 2022-10-31 | $40.46 | $40.46 | 577,000 | — | — |
| 2022-10-28 | $40.76 | $40.76 | 406,200 | — | — |
| 2022-10-27 | $39.33 | $39.33 | 493,400 | — | — |
| 2022-10-26 | $39.97 | $39.97 | 537,600 | — | — |
| 2022-10-25 | $39.39 | $39.39 | 607,400 | — | — |
| 2022-10-24 | $37.14 | $37.14 | 599,300 | — | — |
| 2022-10-21 | $38.49 | $38.49 | 1,618,900 | — | — |
| 2022-10-20 | $37.81 | $37.81 | 663,800 | — | — |
| 2022-10-19 | $37.98 | $37.98 | 917,800 | — | — |
| 2022-10-18 | $39.45 | $39.45 | 706,700 | — | — |
| 2022-10-17 | $38.30 | $38.30 | 726,300 | — | — |
| 2022-10-14 | $37.06 | $37.06 | 953,800 | — | — |
| 2022-10-13 | $39.65 | $39.65 | 941,900 | — | — |
| 2022-10-12 | $38.47 | $38.47 | 590,000 | — | — |
| 2022-10-11 | $37.46 | $37.46 | 1,249,100 | — | — |
| 2022-10-10 | $37.19 | $37.19 | 1,041,200 | — | — |
| 2022-10-07 | $37.93 | $37.93 | 1,030,000 | — | — |
| 2022-10-06 | $39.94 | $39.94 | 1,351,700 | — | — |
| 2022-10-05 | $40.54 | $40.54 | 814,700 | — | — |
| 2022-10-04 | $42.66 | $42.66 | 899,500 | — | — |
| 2022-10-03 | $41.93 | $41.93 | 805,200 | — | — |
| 2022-09-30 | $41.41 | $41.41 | 903,000 | — | — |
| 2022-09-29 | $40.55 | $40.55 | 519,500 | — | — |
| 2022-09-28 | $41.27 | $41.27 | 732,600 | — | — |
| 2022-09-27 | $40.29 | $40.29 | 657,500 | — | — |
| 2022-09-26 | $39.96 | $39.96 | 586,700 | — | — |
| 2022-09-23 | $41.50 | $41.50 | 555,700 | — | — |
| 2022-09-22 | $43.14 | $43.14 | 419,800 | — | — |
| 2022-09-21 | $44.08 | $44.08 | 454,200 | — | — |
| 2022-09-20 | $45.31 | $45.31 | 344,400 | — | — |
| 2022-09-19 | $45.79 | $45.79 | 502,100 | — | — |
| 2022-09-16 | $46.03 | $46.03 | 1,055,100 | — | — |
| 2022-09-15 | $47.28 | $47.28 | 686,000 | — | — |
| 2022-09-14 | $45.27 | $45.27 | 615,400 | — | — |
| 2022-09-13 | $45.81 | $45.81 | 703,100 | — | — |
| 2022-09-12 | $48.78 | $48.78 | 366,400 | — | — |
| 2022-09-09 | $49.24 | $49.24 | 693,700 | — | — |
| 2022-09-08 | $47.73 | $47.73 | 505,400 | — | — |
| 2022-09-07 | $47.00 | $47.00 | 926,900 | — | — |
| 2022-09-06 | $47.00 | $47.00 | 420,100 | — | — |
| 2022-09-02 | $47.75 | $47.75 | 368,500 | — | — |
| 2022-09-01 | $48.47 | $48.47 | 516,800 | — | — |
| 2022-08-31 | $47.69 | $47.69 | 842,600 | — | — |
| 2022-08-30 | $49.12 | $49.12 | 656,700 | — | — |
| 2022-08-29 | $49.11 | $49.11 | 577,700 | — | — |
| 2022-08-26 | $49.50 | $49.50 | 511,200 | — | — |
| 2022-08-25 | $51.46 | $51.46 | 580,100 | — | — |
| 2022-08-24 | $52.08 | $52.08 | 891,700 | — | — |
| 2022-08-23 | $48.69 | $48.69 | 411,100 | — | — |
| 2022-08-22 | $48.15 | $48.15 | 522,700 | — | — |
| 2022-08-19 | $49.03 | $49.03 | 430,400 | — | — |
| 2022-08-18 | $48.67 | $48.67 | 1,505,300 | — | — |
| 2022-08-17 | $47.25 | $47.25 | 759,600 | — | — |
| 2022-08-16 | $49.31 | $49.31 | 1,028,100 | — | — |
| 2022-08-15 | $51.20 | $51.20 | 1,206,000 | — | — |
| 2022-08-12 | $51.57 | $51.57 | 595,800 | — | — |
| 2022-08-11 | $51.25 | $51.25 | 744,400 | — | — |
| 2022-08-10 | $52.16 | $52.16 | 578,800 | — | — |
| 2022-08-09 | $51.37 | $51.37 | 622,300 | — | — |
| 2022-08-08 | $52.63 | $52.63 | 845,600 | — | — |
| 2022-08-05 | $55.60 | $55.60 | 677,700 | — | — |
| 2022-08-04 | $55.77 | $55.77 | 462,400 | — | — |
| 2022-08-03 | $53.60 | $53.60 | 364,100 | — | — |
| 2022-08-02 | $51.28 | $51.28 | 406,600 | — | — |
| 2022-08-01 | $50.63 | $50.63 | 849,500 | — | — |
| 2022-07-29 | $53.28 | $53.28 | 862,100 | — | — |
| 2022-07-28 | $51.88 | $51.88 | 502,200 | — | — |
| 2022-07-27 | $50.81 | $50.81 | 646,600 | — | — |
| 2022-07-26 | $50.16 | $50.16 | 932,800 | — | — |
| 2022-07-25 | $50.93 | $50.93 | 557,500 | — | — |
| 2022-07-22 | $51.49 | $51.49 | 792,500 | — | — |
| 2022-07-21 | $54.22 | $54.22 | 818,900 | — | — |
| 2022-07-20 | $54.73 | $54.73 | 1,203,100 | — | — |
| 2022-07-19 | $52.89 | $52.89 | 4,754,000 | — | — |
| 2022-07-18 | $61.02 | $61.02 | 505,800 | — | — |
| 2022-07-15 | $64.75 | $64.75 | 562,800 | — | — |
| 2022-07-14 | $64.57 | $64.57 | 504,800 | — | — |
| 2022-07-13 | $65.83 | $65.83 | 341,700 | — | — |
| 2022-07-12 | $65.86 | $65.86 | 477,400 | — | — |
| 2022-07-11 | $65.87 | $65.87 | 661,200 | — | — |
| 2022-07-08 | $66.14 | $66.14 | 447,800 | — | — |
| 2022-07-07 | $63.83 | $63.83 | 552,900 | — | — |
| 2022-07-06 | $63.38 | $63.38 | 636,200 | — | — |
| 2022-07-05 | $63.80 | $63.80 | 553,100 | — | — |
| 2022-07-01 | $62.65 | $62.65 | 455,300 | — | — |
| 2022-06-30 | $59.66 | $59.66 | 656,600 | — | — |
| 2022-06-29 | $60.24 | $60.24 | 306,600 | — | — |
| 2022-06-28 | $58.73 | $58.73 | 369,800 | — | — |
| 2022-06-27 | $61.18 | $61.18 | 491,300 | — | — |
| 2022-06-24 | $60.57 | $60.57 | 653,300 | — | — |
| 2022-06-23 | $59.99 | $59.99 | 396,200 | — | — |
| 2022-06-22 | $56.12 | $56.12 | 390,900 | — | — |
| 2022-06-21 | $55.57 | $55.57 | 672,500 | — | — |
| 2022-06-17 | $53.29 | $53.29 | 1,418,700 | — | — |
| 2022-06-16 | $50.02 | $50.02 | 441,600 | — | — |
| 2022-06-15 | $50.71 | $50.71 | 738,100 | — | — |
| 2022-06-14 | $47.41 | $47.41 | 478,600 | — | — |
| 2022-06-13 | $47.68 | $47.68 | 602,300 | — | — |
| 2022-06-10 | $49.88 | $49.88 | 350,700 | — | — |
| 2022-06-09 | $51.09 | $51.09 | 375,200 | — | — |
| 2022-06-08 | $54.39 | $54.39 | 469,300 | — | — |
| 2022-06-07 | $53.23 | $53.23 | 402,300 | — | — |
| 2022-06-06 | $49.26 | $49.26 | 570,300 | — | — |
| 2022-06-03 | $51.41 | $51.41 | 602,600 | — | — |
| 2022-06-02 | $49.96 | $49.96 | 599,200 | — | — |
| 2022-06-01 | $46.14 | $46.14 | 560,900 | — | — |
| 2022-05-31 | $46.90 | $46.90 | 587,600 | — | — |
| 2022-05-27 | $48.64 | $48.64 | 494,400 | — | — |
| 2022-05-26 | $45.84 | $45.84 | 966,200 | — | — |
| 2022-05-25 | $45.92 | $45.92 | 463,000 | — | — |
| 2022-05-24 | $45.80 | $45.80 | 443,800 | — | — |
| 2022-05-23 | $47.94 | $47.94 | 433,500 | — | — |
| 2022-05-20 | $48.55 | $48.55 | 1,018,900 | — | — |
| 2022-05-19 | $47.00 | $47.00 | 919,800 | — | — |
| 2022-05-18 | $47.70 | $47.70 | 946,800 | — | — |
| 2022-05-17 | $54.35 | $54.35 | 521,300 | — | — |
| 2022-05-16 | $55.26 | $55.26 | 782,000 | — | — |
| 2022-05-13 | $51.47 | $51.47 | 1,269,900 | — | — |
| 2022-05-12 | $50.42 | $50.42 | 1,054,900 | — | — |
| 2022-05-11 | $50.88 | $50.88 | 524,100 | — | — |
| 2022-05-10 | $53.56 | $53.56 | 565,900 | — | — |
| 2022-05-09 | $51.80 | $51.80 | 723,500 | — | — |
| 2022-05-06 | $57.54 | $57.54 | 966,300 | — | — |
| 2022-05-05 | $66.43 | $66.43 | 405,400 | — | — |
| 2022-05-04 | $70.93 | $70.93 | 360,400 | — | — |
| 2022-05-03 | $71.47 | $71.47 | 179,300 | — | — |
| 2022-05-02 | $72.29 | $72.29 | 364,500 | — | — |
| 2022-04-29 | $70.69 | $70.69 | 417,000 | — | — |
| 2022-04-28 | $71.17 | $71.17 | 673,400 | — | — |
| 2022-04-27 | $70.98 | $70.98 | 427,400 | — | — |
| 2022-04-26 | $70.74 | $70.74 | 357,400 | — | — |
| 2022-04-25 | $75.66 | $75.66 | 253,000 | — | — |
| 2022-04-22 | $75.06 | $75.06 | 266,200 | — | — |
| 2022-04-21 | $75.22 | $75.22 | 402,500 | — | — |
| 2022-04-20 | $78.72 | $78.72 | 341,300 | — | — |
| 2022-04-19 | $78.10 | $78.10 | 398,000 | — | — |
| 2022-04-18 | $78.44 | $78.44 | 812,600 | — | — |
| 2022-04-14 | $85.40 | $85.40 | 611,600 | — | — |
| 2022-04-13 | $84.58 | $84.58 | 441,500 | — | — |
| 2022-04-12 | $80.84 | $80.84 | 453,800 | — | — |
| 2022-04-11 | $79.27 | $79.27 | 562,000 | — | — |
| 2022-04-08 | $81.89 | $81.89 | 462,900 | — | — |
| 2022-04-07 | $82.16 | $82.16 | 501,100 | — | — |
| 2022-04-06 | $82.85 | $82.85 | 574,600 | — | — |
| 2022-04-05 | $80.70 | $80.70 | 622,200 | — | — |
| 2022-04-04 | $78.15 | $78.15 | 529,100 | — | — |
| 2022-04-01 | $77.37 | $77.37 | 618,600 | — | — |
| 2022-03-31 | $72.62 | $72.62 | 425,100 | — | — |
| 2022-03-30 | $71.36 | $71.36 | 403,000 | — | — |
| 2022-03-29 | $71.49 | $71.49 | 543,100 | — | — |
| 2022-03-28 | $67.97 | $67.97 | 228,000 | — | — |
| 2022-03-25 | $68.87 | $68.87 | 239,100 | — | — |
| 2022-03-24 | $69.12 | $69.12 | 207,700 | — | — |
| 2022-03-23 | $68.77 | $68.77 | 421,800 | — | — |
| 2022-03-22 | $70.78 | $70.78 | 443,400 | — | — |
| 2022-03-21 | $68.78 | $68.78 | 269,800 | — | — |
| 2022-03-18 | $69.78 | $69.78 | 681,800 | — | — |
| 2022-03-17 | $68.86 | $68.86 | 518,200 | — | — |
| 2022-03-16 | $67.76 | $67.76 | 490,000 | — | — |
| 2022-03-15 | $63.69 | $63.69 | 203,600 | — | — |
| 2022-03-14 | $62.20 | $62.20 | 464,300 | — | — |
| 2022-03-11 | $65.41 | $65.41 | 282,100 | — | — |
| 2022-03-10 | $67.52 | $67.52 | 243,700 | — | — |
| 2022-03-09 | $67.66 | $67.66 | 461,400 | — | — |
| 2022-03-08 | $66.85 | $66.85 | 319,800 | — | — |
| 2022-03-07 | $63.00 | $63.00 | 257,700 | — | — |
| 2022-03-04 | $62.78 | $62.78 | 252,500 | — | — |
| 2022-03-03 | $64.08 | $64.08 | 668,500 | — | — |
| 2022-03-02 | $67.42 | $67.42 | 437,200 | — | — |
| 2022-03-01 | $67.37 | $67.37 | 253,800 | — | — |
| 2022-02-28 | $67.32 | $67.32 | 725,700 | — | — |
| 2022-02-25 | $67.45 | $67.45 | 355,300 | — | — |
| 2022-02-24 | $67.82 | $67.82 | 296,300 | — | — |
| 2022-02-23 | $64.79 | $64.79 | 296,200 | — | — |
| 2022-02-22 | $66.92 | $66.92 | 162,200 | — | — |
| 2022-02-18 | $66.71 | $66.71 | 277,900 | — | — |
| 2022-02-17 | $67.23 | $67.23 | 509,800 | — | — |
| 2022-02-16 | $71.17 | $71.17 | 509,300 | — | — |
| 2022-02-15 | $73.55 | $73.55 | 744,800 | — | — |
| 2022-02-14 | $71.25 | $71.25 | 753,500 | — | — |
| 2022-02-11 | $72.91 | $72.91 | 989,800 | — | — |
| 2022-02-10 | $71.40 | $71.40 | 533,700 | — | — |
| 2022-02-09 | $74.75 | $74.75 | 382,900 | — | — |
| 2022-02-08 | $69.07 | $69.07 | 337,100 | — | — |
| 2022-02-07 | $69.79 | $69.79 | 247,200 | — | — |
| 2022-02-04 | $68.62 | $68.62 | 373,600 | — | — |
| 2022-02-03 | $67.61 | $67.61 | 359,100 | — | — |
| 2022-02-02 | $69.91 | $69.91 | 315,300 | — | — |
| 2022-02-01 | $72.04 | $72.04 | 407,600 | — | — |
| 2022-01-31 | $69.93 | $69.93 | 514,800 | — | — |
| 2022-01-28 | $66.00 | $66.00 | 414,400 | — | — |
| 2022-01-27 | $64.33 | $64.33 | 413,400 | — | — |
| 2022-01-26 | $68.11 | $68.11 | 345,400 | — | — |
| 2022-01-25 | $69.07 | $69.07 | 336,200 | — | — |
| 2022-01-24 | $67.96 | $67.96 | 463,200 | — | — |
| 2022-01-21 | $67.17 | $67.17 | 350,300 | — | — |
| 2022-01-20 | $68.97 | $68.97 | 397,100 | — | — |
| 2022-01-19 | $66.75 | $66.75 | 286,500 | — | — |
| 2022-01-18 | $67.67 | $67.67 | 349,900 | — | — |
| 2022-01-14 | $72.05 | $72.05 | 416,500 | — | — |
| 2022-01-13 | $69.89 | $69.89 | 434,600 | — | — |
| 2022-01-12 | $71.21 | $71.21 | 354,300 | — | — |
| 2022-01-11 | $72.76 | $72.76 | 362,100 | — | — |
| 2022-01-10 | $73.10 | $73.10 | 781,400 | — | — |
| 2022-01-07 | $73.79 | $73.79 | 636,800 | — | — |
| 2022-01-06 | $79.39 | $79.39 | 397,600 | — | — |
| 2022-01-05 | $83.56 | $83.56 | 689,300 | — | — |
| 2022-01-04 | $83.19 | $83.19 | 310,000 | — | — |
| 2022-01-03 | $84.40 | $84.40 | 237,100 | — | — |