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
- 1992-02-25 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 | $39.46 | $50.04 | 125,900 | — | — |
| 2022-12-29 | $39.76 | $50.42 | 114,100 | — | — |
| 2022-12-28 | $38.98 | $49.44 | 129,200 | — | — |
| 2022-12-27 | $39.72 | $50.37 | 147,900 | — | — |
| 2022-12-23 | $39.61 | $50.23 | 126,700 | — | — |
| 2022-12-22 | $39.31 | $49.85 | 153,400 | — | — |
| 2022-12-21 | $39.40 | $49.97 | 241,500 | — | — |
| 2022-12-20 | $38.10 | $48.32 | 414,100 | — | — |
| 2022-12-19 | $37.00 | $46.92 | 467,300 | — | — |
| 2022-12-16 | $36.98 | $46.90 | 1,306,000 | — | — |
| 2022-12-15 | $35.00 | $44.39 | 371,400 | — | — |
| 2022-12-14 | $36.44 | $46.21 | 264,300 | — | — |
| 2022-12-13 | $37.24 | $47.23 | 280,600 | — | — |
| 2022-12-12 | $38.07 | $48.28 | 198,700 | — | — |
| 2022-12-09 | $37.09 | $47.04 | 286,100 | — | — |
| 2022-12-08 | $37.81 | $47.95 | 117,400 | — | — |
| 2022-12-07 | $38.71 | $49.09 | 106,600 | — | — |
| 2022-12-06 | $39.18 | $49.69 | 98,600 | — | — |
| 2022-12-05 | $39.67 | $50.31 | 133,900 | — | — |
| 2022-12-02 | $40.11 | $50.87 | 152,300 | — | — |
| 2022-12-01 | $39.87 | $50.56 | 97,800 | — | — |
| 2022-11-30 | $41.12 | $52.15 | 186,500 | — | — |
| 2022-11-29 | $40.65 | $51.55 | 164,600 | — | — |
| 2022-11-28 | $40.69 | $51.60 | 133,200 | — | — |
| 2022-11-25 | $41.42 | $52.53 | 191,900 | — | — |
| 2022-11-23 | $41.91 | $53.15 | 229,000 | — | — |
| 2022-11-22 | $39.61 | $50.23 | 344,300 | — | — |
| 2022-11-21 | $39.75 | $50.41 | 161,700 | — | — |
| 2022-11-18 | $40.00 | $50.73 | 210,900 | — | — |
| 2022-11-17 | $39.91 | $50.61 | 283,600 | — | — |
| 2022-11-16 | $39.79 | $50.46 | 215,700 | — | — |
| 2022-11-15 | $39.47 | $50.06 | 241,300 | — | — |
| 2022-11-14 | $39.19 | $49.70 | 257,200 | — | — |
| 2022-11-11 | $39.49 | $50.08 | 231,900 | — | — |
| 2022-11-10 | $39.00 | $49.46 | 244,900 | — | — |
| 2022-11-09 | $37.88 | $48.04 | 191,100 | — | — |
| 2022-11-08 | $38.47 | $48.79 | 149,600 | — | — |
| 2022-11-07 | $39.21 | $49.73 | 259,900 | — | — |
| 2022-11-04 | $38.15 | $48.38 | 272,200 | — | — |
| 2022-11-03 | $37.37 | $47.39 | 237,000 | — | — |
| 2022-11-02 | $37.65 | $47.75 | 177,500 | — | — |
| 2022-11-01 | $38.62 | $48.98 | 174,000 | — | — |
| 2022-10-31 | $38.14 | $48.37 | 167,100 | — | — |
| 2022-10-28 | $37.93 | $48.10 | 195,700 | — | — |
| 2022-10-27 | $37.92 | $47.84 | 213,100 | — | — |
| 2022-10-26 | $38.47 | $48.53 | 290,400 | — | — |
| 2022-10-25 | $38.28 | $48.29 | 411,900 | — | — |
| 2022-10-24 | $37.13 | $46.84 | 535,300 | — | — |
| 2022-10-21 | $33.63 | $42.43 | 151,100 | — | — |
| 2022-10-20 | $32.68 | $41.23 | 135,800 | — | — |
| 2022-10-19 | $32.66 | $41.20 | 138,200 | — | — |
| 2022-10-18 | $32.67 | $41.21 | 146,900 | — | — |
| 2022-10-17 | $32.57 | $41.09 | 161,100 | — | — |
| 2022-10-14 | $32.14 | $40.55 | 136,100 | — | — |
| 2022-10-13 | $32.29 | $40.74 | 153,800 | — | — |
| 2022-10-12 | $31.72 | $40.02 | 136,400 | — | — |
| 2022-10-11 | $31.27 | $39.45 | 225,300 | — | — |
| 2022-10-10 | $31.50 | $39.74 | 248,900 | — | — |
| 2022-10-07 | $31.95 | $40.31 | 390,600 | — | — |
| 2022-10-06 | $31.21 | $39.37 | 259,700 | — | — |
| 2022-10-05 | $31.03 | $39.15 | 293,600 | — | — |
| 2022-10-04 | $30.44 | $38.40 | 346,800 | — | — |
| 2022-10-03 | $29.48 | $37.19 | 382,700 | — | — |
| 2022-09-30 | $30.76 | $38.80 | 500,100 | — | — |
| 2022-09-29 | $30.24 | $38.15 | 512,000 | — | — |
| 2022-09-28 | $29.08 | $36.69 | 588,100 | — | — |
| 2022-09-27 | $29.76 | $37.54 | 584,400 | — | — |
| 2022-09-26 | $30.82 | $38.88 | 801,000 | — | — |
| 2022-09-23 | $33.42 | $42.16 | 790,600 | — | — |
| 2022-09-22 | $40.34 | $50.89 | 296,200 | — | — |
| 2022-09-21 | $41.77 | $52.69 | 150,300 | — | — |
| 2022-09-20 | $42.52 | $53.64 | 307,100 | — | — |
| 2022-09-19 | $42.27 | $53.33 | 265,600 | — | — |
| 2022-09-16 | $42.24 | $53.29 | 681,400 | — | — |
| 2022-09-15 | $41.99 | $52.97 | 311,300 | — | — |
| 2022-09-14 | $43.52 | $54.90 | 310,500 | — | — |
| 2022-09-13 | $44.30 | $55.89 | 277,200 | — | — |
| 2022-09-12 | $45.11 | $56.91 | 140,500 | — | — |
| 2022-09-09 | $45.21 | $57.03 | 91,200 | — | — |
| 2022-09-08 | $45.76 | $57.73 | 127,900 | — | — |
| 2022-09-07 | $46.03 | $58.07 | 200,300 | — | — |
| 2022-09-06 | $46.57 | $58.75 | 215,200 | — | — |
| 2022-09-02 | $47.41 | $59.81 | 215,600 | — | — |
| 2022-09-01 | $47.20 | $59.54 | 194,700 | — | — |
| 2022-08-31 | $45.91 | $57.92 | 215,800 | — | — |
| 2022-08-30 | $46.19 | $58.27 | 205,800 | — | — |
| 2022-08-29 | $46.70 | $58.66 | 158,000 | — | — |
| 2022-08-26 | $46.88 | $58.89 | 166,700 | — | — |
| 2022-08-25 | $46.63 | $58.57 | 170,000 | — | — |
| 2022-08-24 | $45.24 | $56.83 | 127,000 | — | — |
| 2022-08-23 | $44.89 | $56.39 | 147,600 | — | — |
| 2022-08-22 | $45.50 | $57.15 | 132,700 | — | — |
| 2022-08-19 | $45.60 | $57.28 | 148,800 | — | — |
| 2022-08-18 | $44.97 | $56.49 | 167,800 | — | — |
| 2022-08-17 | $45.89 | $57.64 | 130,200 | — | — |
| 2022-08-16 | $47.05 | $59.10 | 160,100 | — | — |
| 2022-08-15 | $47.10 | $59.16 | 160,100 | — | — |
| 2022-08-12 | $47.15 | $59.23 | 199,600 | — | — |
| 2022-08-11 | $46.86 | $58.86 | 113,200 | — | — |
| 2022-08-10 | $47.00 | $59.04 | 263,100 | — | — |
| 2022-08-09 | $46.19 | $58.02 | 167,600 | — | — |
| 2022-08-08 | $45.70 | $57.41 | 182,300 | — | — |
| 2022-08-05 | $46.41 | $58.30 | 155,100 | — | — |
| 2022-08-04 | $46.14 | $57.96 | 215,200 | — | — |
| 2022-08-03 | $45.69 | $57.39 | 232,700 | — | — |
| 2022-08-02 | $46.37 | $58.25 | 307,700 | — | — |
| 2022-08-01 | $47.55 | $59.73 | 237,400 | — | — |
| 2022-07-29 | $47.07 | $59.13 | 222,400 | — | — |
| 2022-07-28 | $46.89 | $58.90 | 215,000 | — | — |
| 2022-07-27 | $46.09 | $57.90 | 333,400 | — | — |
| 2022-07-26 | $44.84 | $56.33 | 373,300 | — | — |
| 2022-07-25 | $42.98 | $53.99 | 374,800 | — | — |
| 2022-07-22 | $41.66 | $52.33 | 327,600 | — | — |
| 2022-07-21 | $36.89 | $46.34 | 138,700 | — | — |
| 2022-07-20 | $36.35 | $45.66 | 113,200 | — | — |
| 2022-07-19 | $35.42 | $44.49 | 109,900 | — | — |
| 2022-07-18 | $34.47 | $43.30 | 80,400 | — | — |
| 2022-07-15 | $34.83 | $43.75 | 86,200 | — | — |
| 2022-07-14 | $34.04 | $42.76 | 41,100 | — | — |
| 2022-07-13 | $34.01 | $42.72 | 46,500 | — | — |
| 2022-07-12 | $34.17 | $42.92 | 59,400 | — | — |
| 2022-07-11 | $34.05 | $42.77 | 55,700 | — | — |
| 2022-07-08 | $34.09 | $42.82 | 62,100 | — | — |
| 2022-07-07 | $34.66 | $43.54 | 83,200 | — | — |
| 2022-07-06 | $34.68 | $43.56 | 80,600 | — | — |
| 2022-07-05 | $35.42 | $44.49 | 132,000 | — | — |
| 2022-07-01 | $36.32 | $45.62 | 116,400 | — | — |
| 2022-06-30 | $35.97 | $45.18 | 148,800 | — | — |
| 2022-06-29 | $35.73 | $44.88 | 97,600 | — | — |
| 2022-06-28 | $35.72 | $44.87 | 87,200 | — | — |
| 2022-06-27 | $35.87 | $45.06 | 85,400 | — | — |
| 2022-06-24 | $35.52 | $44.62 | 180,000 | — | — |
| 2022-06-23 | $35.34 | $44.39 | 78,100 | — | — |
| 2022-06-22 | $35.24 | $44.27 | 122,200 | — | — |
| 2022-06-21 | $35.56 | $44.67 | 99,300 | — | — |
| 2022-06-17 | $35.42 | $44.49 | 309,100 | — | — |
| 2022-06-16 | $34.52 | $43.36 | 137,500 | — | — |
| 2022-06-15 | $35.10 | $44.09 | 119,800 | — | — |
| 2022-06-14 | $34.50 | $43.34 | 95,600 | — | — |
| 2022-06-13 | $34.35 | $43.15 | 92,800 | — | — |
| 2022-06-10 | $35.63 | $44.76 | 67,900 | — | — |
| 2022-06-09 | $35.82 | $44.99 | 62,500 | — | — |
| 2022-06-08 | $36.26 | $45.55 | 68,800 | — | — |
| 2022-06-07 | $36.77 | $46.19 | 64,200 | — | — |
| 2022-06-06 | $36.83 | $46.26 | 87,600 | — | — |
| 2022-06-03 | $37.11 | $46.62 | 88,600 | — | — |
| 2022-06-02 | $37.53 | $47.14 | 63,700 | — | — |
| 2022-06-01 | $37.25 | $46.79 | 121,100 | — | — |
| 2022-05-31 | $37.53 | $47.14 | 236,900 | — | — |
| 2022-05-27 | $37.78 | $47.46 | 64,600 | — | — |
| 2022-05-26 | $37.01 | $46.49 | 97,000 | — | — |
| 2022-05-25 | $37.29 | $46.84 | 129,100 | — | — |
| 2022-05-24 | $36.66 | $46.05 | 111,400 | — | — |
| 2022-05-23 | $35.90 | $45.10 | 106,200 | — | — |
| 2022-05-20 | $34.93 | $43.88 | 110,800 | — | — |
| 2022-05-19 | $35.81 | $44.98 | 283,100 | — | — |
| 2022-05-18 | $37.29 | $46.84 | 167,400 | — | — |
| 2022-05-17 | $37.22 | $46.75 | 92,400 | — | — |
| 2022-05-16 | $36.86 | $46.30 | 135,800 | — | — |
| 2022-05-13 | $36.53 | $45.89 | 91,700 | — | — |
| 2022-05-12 | $36.11 | $45.36 | 87,700 | — | — |
| 2022-05-11 | $35.82 | $44.99 | 75,400 | — | — |
| 2022-05-10 | $35.78 | $44.94 | 92,200 | — | — |
| 2022-05-09 | $35.55 | $44.66 | 136,900 | — | — |
| 2022-05-06 | $35.17 | $44.18 | 82,600 | — | — |
| 2022-05-05 | $35.88 | $45.07 | 101,000 | — | — |
| 2022-05-04 | $36.88 | $46.33 | 81,400 | — | — |
| 2022-05-03 | $36.52 | $45.87 | 87,700 | — | — |
| 2022-05-02 | $36.77 | $46.19 | 140,500 | — | — |
| 2022-04-29 | $36.85 | $46.29 | 150,500 | — | — |
| 2022-04-28 | $37.21 | $46.74 | 92,100 | — | — |
| 2022-04-27 | $36.95 | $46.23 | 110,200 | — | — |
| 2022-04-26 | $36.73 | $45.95 | 112,700 | — | — |
| 2022-04-25 | $37.25 | $46.60 | 106,100 | — | — |
| 2022-04-22 | $37.30 | $46.66 | 75,900 | — | — |
| 2022-04-21 | $38.52 | $48.19 | 79,300 | — | — |
| 2022-04-20 | $38.46 | $48.11 | 104,900 | — | — |
| 2022-04-19 | $38.50 | $48.16 | 143,200 | — | — |
| 2022-04-18 | $39.03 | $48.83 | 72,000 | — | — |
| 2022-04-14 | $39.69 | $49.65 | 321,400 | — | — |
| 2022-04-13 | $39.37 | $49.25 | 152,700 | — | — |
| 2022-04-12 | $38.82 | $48.57 | 94,400 | — | — |
| 2022-04-11 | $38.20 | $47.79 | 113,500 | — | — |
| 2022-04-08 | $39.41 | $49.30 | 170,300 | — | — |
| 2022-04-07 | $39.56 | $49.49 | 175,300 | — | — |
| 2022-04-06 | $39.59 | $49.53 | 199,200 | — | — |
| 2022-04-05 | $39.71 | $49.68 | 136,700 | — | — |
| 2022-04-04 | $40.20 | $50.29 | 103,900 | — | — |
| 2022-04-01 | $40.88 | $51.14 | 143,500 | — | — |
| 2022-03-31 | $40.28 | $50.39 | 121,700 | — | — |
| 2022-03-30 | $41.15 | $51.48 | 123,000 | — | — |
| 2022-03-29 | $41.29 | $51.66 | 177,300 | — | — |
| 2022-03-28 | $40.30 | $50.42 | 148,600 | — | — |
| 2022-03-25 | $40.13 | $50.20 | 148,100 | — | — |
| 2022-03-24 | $38.81 | $48.55 | 110,500 | — | — |
| 2022-03-23 | $38.10 | $47.66 | 230,600 | — | — |
| 2022-03-22 | $38.02 | $47.56 | 226,100 | — | — |
| 2022-03-21 | $37.28 | $46.64 | 255,800 | — | — |
| 2022-03-18 | $37.66 | $47.11 | 736,300 | — | — |
| 2022-03-17 | $42.34 | $52.97 | 237,000 | — | — |
| 2022-03-16 | $42.61 | $53.31 | 150,200 | — | — |
| 2022-03-15 | $42.72 | $53.44 | 84,800 | — | — |
| 2022-03-14 | $41.98 | $52.52 | 81,800 | — | — |
| 2022-03-11 | $41.88 | $52.39 | 76,400 | — | — |
| 2022-03-10 | $41.49 | $51.91 | 106,600 | — | — |
| 2022-03-09 | $41.43 | $51.83 | 76,400 | — | — |
| 2022-03-08 | $41.61 | $52.06 | 92,800 | — | — |
| 2022-03-07 | $42.26 | $52.87 | 84,100 | — | — |
| 2022-03-04 | $42.66 | $53.37 | 106,800 | — | — |
| 2022-03-03 | $43.01 | $53.81 | 94,500 | — | — |
| 2022-03-02 | $42.91 | $53.68 | 107,900 | — | — |
| 2022-03-01 | $41.41 | $51.81 | 245,000 | — | — |
| 2022-02-28 | $42.08 | $52.64 | 216,200 | — | — |
| 2022-02-25 | $42.14 | $52.72 | 96,100 | — | — |
| 2022-02-24 | $41.64 | $52.09 | 120,600 | — | — |
| 2022-02-23 | $42.24 | $52.84 | 120,800 | — | — |
| 2022-02-22 | $42.64 | $53.34 | 283,300 | — | — |
| 2022-02-18 | $43.01 | $53.81 | 162,700 | — | — |
| 2022-02-17 | $42.85 | $53.61 | 98,900 | — | — |
| 2022-02-16 | $43.55 | $54.48 | 143,900 | — | — |
| 2022-02-15 | $42.99 | $53.78 | 109,300 | — | — |
| 2022-02-14 | $41.71 | $52.18 | 139,500 | — | — |
| 2022-02-11 | $41.13 | $51.46 | 89,300 | — | — |
| 2022-02-10 | $40.61 | $50.80 | 88,800 | — | — |
| 2022-02-09 | $41.10 | $51.42 | 60,000 | — | — |
| 2022-02-08 | $41.42 | $51.82 | 65,600 | — | — |
| 2022-02-07 | $40.90 | $51.17 | 63,500 | — | — |
| 2022-02-04 | $40.88 | $51.14 | 137,900 | — | — |
| 2022-02-03 | $40.30 | $50.42 | 60,500 | — | — |
| 2022-02-02 | $40.78 | $51.02 | 97,800 | — | — |
| 2022-02-01 | $41.25 | $51.61 | 161,400 | — | — |
| 2022-01-31 | $41.02 | $51.32 | 105,400 | — | — |
| 2022-01-28 | $40.60 | $50.79 | 83,000 | — | — |
| 2022-01-27 | $40.24 | $50.15 | 94,000 | — | — |
| 2022-01-26 | $40.75 | $50.79 | 171,100 | — | — |
| 2022-01-25 | $40.86 | $50.93 | 109,700 | — | — |
| 2022-01-24 | $41.73 | $52.01 | 140,400 | — | — |
| 2022-01-21 | $40.94 | $51.03 | 119,500 | — | — |
| 2022-01-20 | $40.53 | $50.52 | 104,300 | — | — |
| 2022-01-19 | $40.82 | $50.88 | 98,700 | — | — |
| 2022-01-18 | $41.67 | $51.94 | 106,900 | — | — |
| 2022-01-14 | $43.01 | $53.61 | 96,300 | — | — |
| 2022-01-13 | $43.04 | $53.64 | 171,300 | — | — |
| 2022-01-12 | $42.43 | $52.88 | 88,000 | — | — |
| 2022-01-11 | $42.69 | $53.21 | 101,800 | — | — |
| 2022-01-10 | $42.34 | $52.77 | 126,900 | — | — |
| 2022-01-07 | $42.14 | $52.52 | 103,100 | — | — |
| 2022-01-06 | $42.57 | $53.06 | 178,200 | — | — |
| 2022-01-05 | $40.96 | $51.05 | 91,300 | — | — |
| 2022-01-04 | $40.78 | $50.83 | 108,300 | — | — |
| 2022-01-03 | $40.53 | $50.52 | 100,000 | — | — |