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
- 2021-09-23 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 | $48.59 | $48.88 | 269,200 | — | — |
| 2022-12-29 | $49.18 | $49.47 | 226,100 | — | — |
| 2022-12-28 | $48.58 | $48.87 | 293,100 | — | — |
| 2022-12-27 | $49.53 | $49.83 | 178,900 | — | — |
| 2022-12-23 | $49.65 | $49.95 | 165,900 | — | — |
| 2022-12-22 | $49.11 | $49.40 | 570,400 | — | — |
| 2022-12-21 | $49.61 | $49.91 | 645,200 | — | — |
| 2022-12-20 | $49.92 | $50.22 | 273,500 | — | — |
| 2022-12-19 | $50.06 | $50.36 | 747,800 | — | — |
| 2022-12-16 | $49.28 | $49.57 | 1,596,600 | — | — |
| 2022-12-15 | $50.63 | $50.93 | 580,800 | — | — |
| 2022-12-14 | $53.58 | $53.90 | 377,800 | — | — |
| 2022-12-13 | $55.26 | $55.59 | 570,000 | — | — |
| 2022-12-12 | $56.39 | $56.73 | 510,400 | — | — |
| 2022-12-09 | $56.51 | $56.85 | 309,300 | — | — |
| 2022-12-08 | $56.85 | $57.19 | 331,500 | — | — |
| 2022-12-07 | $54.97 | $55.30 | 514,600 | — | — |
| 2022-12-06 | $54.87 | $55.20 | 425,700 | — | — |
| 2022-12-05 | $55.36 | $55.69 | 283,100 | — | — |
| 2022-12-02 | $55.47 | $55.80 | 279,200 | — | — |
| 2022-12-01 | $54.81 | $55.14 | 619,000 | — | — |
| 2022-11-30 | $54.09 | $54.41 | 704,800 | — | — |
| 2022-11-29 | $52.57 | $52.88 | 487,800 | — | — |
| 2022-11-28 | $51.70 | $52.01 | 733,100 | — | — |
| 2022-11-25 | $52.36 | $52.67 | 172,200 | — | — |
| 2022-11-23 | $52.60 | $52.91 | 309,700 | — | — |
| 2022-11-22 | $52.00 | $52.31 | 613,500 | — | — |
| 2022-11-21 | $50.26 | $50.56 | 358,100 | — | — |
| 2022-11-18 | $50.36 | $50.66 | 573,600 | — | — |
| 2022-11-17 | $49.70 | $50.00 | 558,400 | — | — |
| 2022-11-16 | $48.57 | $48.86 | 435,400 | — | — |
| 2022-11-15 | $48.57 | $48.86 | 595,000 | — | — |
| 2022-11-14 | $47.44 | $47.72 | 629,900 | — | — |
| 2022-11-11 | $46.32 | $46.60 | 806,200 | — | — |
| 2022-11-10 | $43.42 | $43.68 | 1,036,600 | — | — |
| 2022-11-09 | $42.72 | $42.97 | 475,600 | — | — |
| 2022-11-08 | $45.27 | $45.54 | 263,900 | — | — |
| 2022-11-07 | $45.11 | $45.38 | 576,100 | — | — |
| 2022-11-04 | $45.65 | $45.92 | 356,400 | — | — |
| 2022-11-03 | $44.24 | $44.50 | 462,000 | — | — |
| 2022-11-02 | $45.97 | $46.24 | 250,000 | — | — |
| 2022-11-01 | $48.19 | $48.48 | 410,500 | — | — |
| 2022-10-31 | $48.17 | $48.46 | 363,200 | — | — |
| 2022-10-28 | $47.58 | $47.86 | 374,600 | — | — |
| 2022-10-27 | $47.14 | $47.42 | 372,500 | — | — |
| 2022-10-26 | $47.12 | $47.40 | 301,700 | — | — |
| 2022-10-25 | $46.86 | $47.14 | 292,300 | — | — |
| 2022-10-24 | $46.31 | $46.59 | 294,400 | — | — |
| 2022-10-21 | $45.73 | $46.00 | 424,200 | — | — |
| 2022-10-20 | $43.93 | $44.19 | 310,400 | — | — |
| 2022-10-19 | $44.25 | $44.51 | 362,400 | — | — |
| 2022-10-18 | $44.50 | $44.77 | 359,300 | — | — |
| 2022-10-17 | $43.79 | $44.05 | 443,000 | — | — |
| 2022-10-14 | $41.91 | $42.16 | 294,400 | — | — |
| 2022-10-13 | $43.35 | $43.61 | 557,200 | — | — |
| 2022-10-12 | $41.22 | $41.47 | 177,300 | — | — |
| 2022-10-11 | $41.29 | $41.54 | 377,600 | — | — |
| 2022-10-10 | $41.57 | $41.82 | 491,900 | — | — |
| 2022-10-07 | $41.58 | $41.83 | 499,100 | — | — |
| 2022-10-06 | $41.85 | $42.10 | 814,700 | — | — |
| 2022-10-05 | $38.45 | $38.68 | 490,800 | — | — |
| 2022-10-04 | $36.99 | $37.21 | 376,700 | — | — |
| 2022-10-03 | $35.29 | $35.50 | 270,200 | — | — |
| 2022-09-30 | $33.90 | $34.10 | 365,200 | — | — |
| 2022-09-29 | $34.11 | $34.20 | 294,700 | — | — |
| 2022-09-28 | $34.73 | $34.82 | 288,100 | — | — |
| 2022-09-27 | $34.16 | $34.25 | 529,500 | — | — |
| 2022-09-26 | $33.96 | $34.05 | 603,800 | — | — |
| 2022-09-23 | $34.97 | $35.06 | 629,800 | — | — |
| 2022-09-22 | $35.99 | $36.08 | 260,400 | — | — |
| 2022-09-21 | $36.31 | $36.41 | 388,300 | — | — |
| 2022-09-20 | $36.48 | $36.58 | 453,400 | — | — |
| 2022-09-19 | $36.92 | $37.02 | 537,300 | — | — |
| 2022-09-16 | $37.07 | $37.17 | 1,978,700 | — | — |
| 2022-09-15 | $38.35 | $38.45 | 631,700 | — | — |
| 2022-09-14 | $38.65 | $38.75 | 478,200 | — | — |
| 2022-09-13 | $37.52 | $37.62 | 566,400 | — | — |
| 2022-09-12 | $39.05 | $39.15 | 553,200 | — | — |
| 2022-09-09 | $38.31 | $38.41 | 909,200 | — | — |
| 2022-09-08 | $36.50 | $36.60 | 3,591,800 | — | — |
| 2022-09-07 | $40.46 | $40.57 | 329,300 | — | — |
| 2022-09-06 | $40.34 | $40.45 | 556,500 | — | — |
| 2022-09-02 | $42.79 | $42.90 | 289,300 | — | — |
| 2022-09-01 | $43.03 | $43.14 | 353,500 | — | — |
| 2022-08-31 | $44.44 | $44.56 | 367,700 | — | — |
| 2022-08-30 | $44.80 | $44.92 | 291,900 | — | — |
| 2022-08-29 | $45.69 | $45.81 | 322,400 | — | — |
| 2022-08-26 | $46.10 | $46.22 | 271,600 | — | — |
| 2022-08-25 | $47.52 | $47.64 | 427,700 | — | — |
| 2022-08-24 | $45.88 | $46.00 | 298,900 | — | — |
| 2022-08-23 | $45.40 | $45.52 | 616,100 | — | — |
| 2022-08-22 | $45.02 | $45.14 | 474,100 | — | — |
| 2022-08-19 | $44.86 | $44.98 | 360,200 | — | — |
| 2022-08-18 | $44.05 | $44.17 | 232,500 | — | — |
| 2022-08-17 | $43.46 | $43.57 | 259,400 | — | — |
| 2022-08-16 | $43.70 | $43.81 | 375,600 | — | — |
| 2022-08-15 | $44.00 | $44.12 | 364,100 | — | — |
| 2022-08-12 | $42.87 | $42.98 | 337,800 | — | — |
| 2022-08-11 | $40.80 | $40.91 | 596,000 | — | — |
| 2022-08-10 | $41.64 | $41.75 | 419,100 | — | — |
| 2022-08-09 | $40.33 | $40.44 | 411,000 | — | — |
| 2022-08-08 | $39.94 | $40.04 | 420,200 | — | — |
| 2022-08-05 | $39.03 | $39.13 | 249,800 | — | — |
| 2022-08-04 | $38.68 | $38.78 | 308,300 | — | — |
| 2022-08-03 | $38.60 | $38.70 | 226,800 | — | — |
| 2022-08-02 | $38.38 | $38.48 | 305,500 | — | — |
| 2022-08-01 | $39.50 | $39.60 | 650,000 | — | — |
| 2022-07-29 | $39.24 | $39.34 | 402,000 | — | — |
| 2022-07-28 | $38.12 | $38.22 | 350,200 | — | — |
| 2022-07-27 | $37.03 | $37.13 | 431,300 | — | — |
| 2022-07-26 | $35.30 | $35.39 | 372,600 | — | — |
| 2022-07-25 | $35.39 | $35.48 | 298,800 | — | — |
| 2022-07-22 | $34.85 | $34.94 | 513,000 | — | — |
| 2022-07-21 | $35.30 | $35.39 | 469,600 | — | — |
| 2022-07-20 | $34.54 | $34.63 | 642,000 | — | — |
| 2022-07-19 | $34.09 | $34.18 | 687,400 | — | — |
| 2022-07-18 | $32.17 | $32.25 | 981,400 | — | — |
| 2022-07-15 | $30.31 | $30.39 | 425,500 | — | — |
| 2022-07-14 | $30.48 | $30.56 | 413,200 | — | — |
| 2022-07-13 | $30.07 | $30.15 | 315,300 | — | — |
| 2022-07-12 | $29.81 | $29.89 | 387,000 | — | — |
| 2022-07-11 | $29.43 | $29.51 | 555,600 | — | — |
| 2022-07-08 | $29.69 | $29.77 | 539,300 | — | — |
| 2022-07-07 | $30.75 | $30.83 | 596,900 | — | — |
| 2022-07-06 | $29.85 | $29.93 | 3,989,600 | — | — |
| 2022-07-05 | $31.88 | $31.96 | 1,647,300 | — | — |
| 2022-07-01 | $32.58 | $32.67 | 621,000 | — | — |
| 2022-06-30 | $32.68 | $32.77 | 530,500 | — | — |
| 2022-06-29 | $32.03 | $32.11 | 385,200 | — | — |
| 2022-06-28 | $32.64 | $32.73 | 510,600 | — | — |
| 2022-06-27 | $32.86 | $32.95 | 790,000 | — | — |
| 2022-06-24 | $31.92 | $32.00 | 4,625,500 | — | — |
| 2022-06-23 | $33.39 | $33.48 | 703,000 | — | — |
| 2022-06-22 | $34.60 | $34.69 | 758,000 | — | — |
| 2022-06-21 | $36.87 | $36.97 | 644,400 | — | — |
| 2022-06-17 | $38.88 | $38.98 | 1,281,700 | — | — |
| 2022-06-16 | $40.56 | $40.67 | 297,900 | — | — |
| 2022-06-15 | $43.14 | $43.14 | 474,400 | — | — |
| 2022-06-14 | $41.80 | $41.80 | 424,700 | — | — |
| 2022-06-13 | $43.41 | $43.41 | 333,100 | — | — |
| 2022-06-10 | $46.49 | $46.49 | 253,200 | — | — |
| 2022-06-09 | $48.61 | $48.61 | 296,000 | — | — |
| 2022-06-08 | $49.48 | $49.48 | 611,300 | — | — |
| 2022-06-07 | $51.25 | $51.25 | 1,057,800 | — | — |
| 2022-06-06 | $50.71 | $50.71 | 588,700 | — | — |
| 2022-06-03 | $51.97 | $51.97 | 333,200 | — | — |
| 2022-06-02 | $50.40 | $50.40 | 329,300 | — | — |
| 2022-06-01 | $50.93 | $50.93 | 277,400 | — | — |
| 2022-05-31 | $50.74 | $50.74 | 371,600 | — | — |
| 2022-05-27 | $50.16 | $50.16 | 269,100 | — | — |
| 2022-05-26 | $50.03 | $50.03 | 216,500 | — | — |
| 2022-05-25 | $49.06 | $49.06 | 275,700 | — | — |
| 2022-05-24 | $48.94 | $48.94 | 260,200 | — | — |
| 2022-05-23 | $48.23 | $48.23 | 288,100 | — | — |
| 2022-05-20 | $46.74 | $46.74 | 238,800 | — | — |
| 2022-05-19 | $47.30 | $47.30 | 268,400 | — | — |
| 2022-05-18 | $46.49 | $46.49 | 311,800 | — | — |
| 2022-05-17 | $48.58 | $48.58 | 252,600 | — | — |
| 2022-05-16 | $47.00 | $47.00 | 316,100 | — | — |
| 2022-05-13 | $47.67 | $47.67 | 391,200 | — | — |
| 2022-05-12 | $44.54 | $44.54 | 506,700 | — | — |
| 2022-05-11 | $44.68 | $44.68 | 837,400 | — | — |
| 2022-05-10 | $38.94 | $38.94 | 455,000 | — | — |
| 2022-05-09 | $39.66 | $39.66 | 318,000 | — | — |
| 2022-05-06 | $42.16 | $42.16 | 240,700 | — | — |
| 2022-05-05 | $43.12 | $43.12 | 231,500 | — | — |
| 2022-05-04 | $44.05 | $44.05 | 407,300 | — | — |
| 2022-05-03 | $43.08 | $43.08 | 387,900 | — | — |
| 2022-05-02 | $44.92 | $44.92 | 271,400 | — | — |
| 2022-04-29 | $44.65 | $44.65 | 308,000 | — | — |
| 2022-04-28 | $43.76 | $43.76 | 313,600 | — | — |
| 2022-04-27 | $41.91 | $41.91 | 190,900 | — | — |
| 2022-04-26 | $40.83 | $40.83 | 258,400 | — | — |
| 2022-04-25 | $41.56 | $41.56 | 367,900 | — | — |
| 2022-04-22 | $40.62 | $40.62 | 376,300 | — | — |
| 2022-04-21 | $38.01 | $38.01 | 271,400 | — | — |
| 2022-04-20 | $38.92 | $38.92 | 257,200 | — | — |
| 2022-04-19 | $37.37 | $37.37 | 315,800 | — | — |
| 2022-04-18 | $36.41 | $36.41 | 265,900 | — | — |
| 2022-04-14 | $36.83 | $36.83 | 322,400 | — | — |
| 2022-04-13 | $37.32 | $37.32 | 257,300 | — | — |
| 2022-04-12 | $36.62 | $36.62 | 577,200 | — | — |
| 2022-04-11 | $36.22 | $36.22 | 389,300 | — | — |
| 2022-04-08 | $35.63 | $35.63 | 385,500 | — | — |
| 2022-04-07 | $35.57 | $35.57 | 438,100 | — | — |
| 2022-04-06 | $34.09 | $34.09 | 439,700 | — | — |
| 2022-04-05 | $33.71 | $33.71 | 1,095,200 | — | — |
| 2022-04-04 | $35.69 | $35.69 | 605,000 | — | — |
| 2022-04-01 | $33.80 | $33.80 | 400,700 | — | — |
| 2022-03-31 | $33.28 | $33.28 | 587,200 | — | — |
| 2022-03-30 | $34.49 | $34.49 | 302,100 | — | — |
| 2022-03-29 | $35.11 | $35.11 | 338,100 | — | — |
| 2022-03-28 | $34.84 | $34.84 | 316,100 | — | — |
| 2022-03-25 | $35.38 | $35.38 | 290,400 | — | — |
| 2022-03-24 | $35.21 | $35.21 | 330,400 | — | — |
| 2022-03-23 | $35.78 | $35.78 | 215,600 | — | — |
| 2022-03-22 | $36.17 | $36.17 | 444,000 | — | — |
| 2022-03-21 | $35.70 | $35.70 | 282,000 | — | — |
| 2022-03-18 | $36.00 | $36.00 | 1,189,500 | — | — |
| 2022-03-17 | $35.64 | $35.64 | 330,500 | — | — |
| 2022-03-16 | $35.28 | $35.28 | 745,200 | — | — |
| 2022-03-15 | $34.89 | $34.89 | 584,100 | — | — |
| 2022-03-14 | $33.53 | $33.53 | 505,200 | — | — |
| 2022-03-11 | $34.01 | $34.01 | 1,205,500 | — | — |
| 2022-03-10 | $34.26 | $34.26 | 577,000 | — | — |
| 2022-03-09 | $35.07 | $35.07 | 973,600 | — | — |
| 2022-03-08 | $31.76 | $31.76 | 509,300 | — | — |
| 2022-03-07 | $30.37 | $30.37 | 680,600 | — | — |
| 2022-03-04 | $30.79 | $30.79 | 573,100 | — | — |
| 2022-03-03 | $31.63 | $31.63 | 608,900 | — | — |
| 2022-03-02 | $30.37 | $30.37 | 1,798,800 | — | — |
| 2022-03-01 | $33.29 | $33.29 | 658,400 | — | — |
| 2022-02-28 | $34.90 | $34.90 | 495,700 | — | — |
| 2022-02-25 | $35.87 | $35.87 | 236,300 | — | — |
| 2022-02-24 | $34.50 | $34.50 | 376,000 | — | — |
| 2022-02-23 | $34.90 | $34.90 | 313,500 | — | — |
| 2022-02-22 | $35.75 | $35.75 | 557,100 | — | — |
| 2022-02-18 | $39.17 | $39.17 | 407,700 | — | — |
| 2022-02-17 | $39.36 | $39.36 | 318,700 | — | — |
| 2022-02-16 | $39.78 | $39.78 | 330,100 | — | — |
| 2022-02-15 | $39.59 | $39.59 | 470,200 | — | — |
| 2022-02-14 | $37.49 | $37.49 | 539,100 | — | — |
| 2022-02-11 | $36.84 | $36.84 | 879,300 | — | — |
| 2022-02-10 | $35.02 | $35.02 | 480,200 | — | — |
| 2022-02-09 | $35.35 | $35.35 | 469,600 | — | — |
| 2022-02-08 | $33.68 | $33.68 | 462,300 | — | — |
| 2022-02-07 | $32.69 | $32.69 | 276,000 | — | — |
| 2022-02-04 | $32.32 | $32.32 | 322,800 | — | — |
| 2022-02-03 | $31.89 | $31.89 | 302,000 | — | — |
| 2022-02-02 | $32.32 | $32.32 | 593,700 | — | — |
| 2022-02-01 | $31.24 | $31.24 | 464,600 | — | — |
| 2022-01-31 | $29.79 | $29.79 | 695,700 | — | — |
| 2022-01-28 | $27.68 | $27.68 | 305,900 | — | — |
| 2022-01-27 | $27.54 | $27.54 | 321,100 | — | — |
| 2022-01-26 | $27.44 | $27.44 | 330,900 | — | — |
| 2022-01-25 | $28.31 | $28.31 | 365,200 | — | — |
| 2022-01-24 | $28.72 | $28.72 | 441,500 | — | — |
| 2022-01-21 | $30.39 | $30.39 | 269,700 | — | — |
| 2022-01-20 | $31.60 | $31.60 | 233,000 | — | — |
| 2022-01-19 | $32.36 | $32.36 | 239,800 | — | — |
| 2022-01-18 | $32.38 | $32.38 | 383,600 | — | — |
| 2022-01-14 | $33.18 | $33.18 | 483,000 | — | — |
| 2022-01-13 | $32.54 | $32.54 | 475,000 | — | — |
| 2022-01-12 | $31.37 | $31.37 | 536,800 | — | — |
| 2022-01-11 | $30.67 | $30.67 | 328,300 | — | — |
| 2022-01-10 | $29.50 | $29.50 | 532,400 | — | — |
| 2022-01-07 | $29.74 | $29.74 | 265,300 | — | — |
| 2022-01-06 | $30.41 | $30.41 | 428,200 | — | — |
| 2022-01-05 | $29.83 | $29.83 | 1,518,800 | — | — |
| 2022-01-04 | $30.05 | $30.05 | 941,400 | — | — |
| 2022-01-03 | $28.26 | $28.26 | 371,200 | — | — |