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
- 1992-02-24 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 | $48.54 | $48.54 | 851,900 | — | — |
| 2022-12-29 | $47.91 | $47.91 | 899,000 | — | — |
| 2022-12-28 | $46.82 | $46.82 | 984,600 | — | — |
| 2022-12-27 | $47.98 | $47.98 | 605,700 | — | — |
| 2022-12-23 | $48.39 | $48.39 | 406,900 | — | — |
| 2022-12-22 | $50.07 | $50.07 | 662,600 | — | — |
| 2022-12-21 | $49.98 | $49.98 | 760,500 | — | — |
| 2022-12-20 | $49.07 | $49.07 | 912,800 | — | — |
| 2022-12-19 | $49.11 | $49.11 | 2,008,600 | — | — |
| 2022-12-16 | $54.24 | $54.24 | 1,004,200 | — | — |
| 2022-12-15 | $56.50 | $56.50 | 964,200 | — | — |
| 2022-12-14 | $58.56 | $58.56 | 877,200 | — | — |
| 2022-12-13 | $61.89 | $61.89 | 543,500 | — | — |
| 2022-12-12 | $59.57 | $59.57 | 364,800 | — | — |
| 2022-12-09 | $59.97 | $59.97 | 533,000 | — | — |
| 2022-12-08 | $62.60 | $62.60 | 451,200 | — | — |
| 2022-12-07 | $61.15 | $61.15 | 471,000 | — | — |
| 2022-12-06 | $60.27 | $60.27 | 491,200 | — | — |
| 2022-12-05 | $62.33 | $62.33 | 621,700 | — | — |
| 2022-12-02 | $63.32 | $63.32 | 973,900 | — | — |
| 2022-12-01 | $59.13 | $59.13 | 715,000 | — | — |
| 2022-11-30 | $57.11 | $57.11 | 1,074,800 | — | — |
| 2022-11-29 | $55.30 | $55.30 | 1,489,400 | — | — |
| 2022-11-28 | $58.93 | $58.93 | 347,400 | — | — |
| 2022-11-25 | $59.86 | $59.86 | 154,800 | — | — |
| 2022-11-23 | $61.04 | $61.04 | 354,500 | — | — |
| 2022-11-22 | $60.22 | $60.22 | 410,900 | — | — |
| 2022-11-21 | $59.77 | $59.77 | 543,200 | — | — |
| 2022-11-18 | $60.26 | $60.26 | 626,300 | — | — |
| 2022-11-17 | $60.48 | $60.48 | 487,700 | — | — |
| 2022-11-16 | $63.76 | $63.76 | 478,700 | — | — |
| 2022-11-15 | $66.30 | $66.30 | 401,500 | — | — |
| 2022-11-14 | $64.58 | $64.58 | 425,900 | — | — |
| 2022-11-11 | $66.19 | $66.19 | 624,400 | — | — |
| 2022-11-10 | $63.13 | $63.13 | 629,000 | — | — |
| 2022-11-09 | $58.00 | $58.00 | 440,500 | — | — |
| 2022-11-08 | $60.16 | $60.16 | 366,400 | — | — |
| 2022-11-07 | $58.98 | $58.98 | 682,100 | — | — |
| 2022-11-04 | $60.85 | $60.85 | 683,700 | — | — |
| 2022-11-03 | $59.84 | $59.84 | 2,339,100 | — | — |
| 2022-11-02 | $70.62 | $70.62 | 671,800 | — | — |
| 2022-11-01 | $73.75 | $73.75 | 578,700 | — | — |
| 2022-10-31 | $70.87 | $70.87 | 487,500 | — | — |
| 2022-10-28 | $71.17 | $71.17 | 543,800 | — | — |
| 2022-10-27 | $69.93 | $69.93 | 389,700 | — | — |
| 2022-10-26 | $72.32 | $72.32 | 354,300 | — | — |
| 2022-10-25 | $71.57 | $71.57 | 494,700 | — | — |
| 2022-10-24 | $68.66 | $68.66 | 476,200 | — | — |
| 2022-10-21 | $70.18 | $70.18 | 351,200 | — | — |
| 2022-10-20 | $70.42 | $70.42 | 232,700 | — | — |
| 2022-10-19 | $70.50 | $70.50 | 359,100 | — | — |
| 2022-10-18 | $73.27 | $73.27 | 416,800 | — | — |
| 2022-10-17 | $71.85 | $71.85 | 330,300 | — | — |
| 2022-10-14 | $68.97 | $68.97 | 391,300 | — | — |
| 2022-10-13 | $72.00 | $72.00 | 312,400 | — | — |
| 2022-10-12 | $70.34 | $70.34 | 356,700 | — | — |
| 2022-10-11 | $70.10 | $70.10 | 611,200 | — | — |
| 2022-10-10 | $68.56 | $68.56 | 293,600 | — | — |
| 2022-10-07 | $70.01 | $70.01 | 330,800 | — | — |
| 2022-10-06 | $72.50 | $72.50 | 246,700 | — | — |
| 2022-10-05 | $74.03 | $74.03 | 317,700 | — | — |
| 2022-10-04 | $76.20 | $76.20 | 495,200 | — | — |
| 2022-10-03 | $71.51 | $71.51 | 252,800 | — | — |
| 2022-09-30 | $70.55 | $70.55 | 603,600 | — | — |
| 2022-09-29 | $71.85 | $71.85 | 424,400 | — | — |
| 2022-09-28 | $75.01 | $75.01 | 395,500 | — | — |
| 2022-09-27 | $72.95 | $72.95 | 544,800 | — | — |
| 2022-09-26 | $72.38 | $72.38 | 404,000 | — | — |
| 2022-09-23 | $73.25 | $73.25 | 563,500 | — | — |
| 2022-09-22 | $75.52 | $75.52 | 533,400 | — | — |
| 2022-09-21 | $80.02 | $80.02 | 373,100 | — | — |
| 2022-09-20 | $81.19 | $81.19 | 334,400 | — | — |
| 2022-09-19 | $82.38 | $82.38 | 489,000 | — | — |
| 2022-09-16 | $85.36 | $85.36 | 733,000 | — | — |
| 2022-09-15 | $91.16 | $91.16 | 364,700 | — | — |
| 2022-09-14 | $93.54 | $93.54 | 318,900 | — | — |
| 2022-09-13 | $92.47 | $92.47 | 657,300 | — | — |
| 2022-09-12 | $95.05 | $95.05 | 403,300 | — | — |
| 2022-09-09 | $96.81 | $96.81 | 288,700 | — | — |
| 2022-09-08 | $95.54 | $95.54 | 265,600 | — | — |
| 2022-09-07 | $94.33 | $94.33 | 298,700 | — | — |
| 2022-09-06 | $89.95 | $89.95 | 367,300 | — | — |
| 2022-09-02 | $90.52 | $90.52 | 340,700 | — | — |
| 2022-09-01 | $91.79 | $91.79 | 388,700 | — | — |
| 2022-08-31 | $94.59 | $94.59 | 332,400 | — | — |
| 2022-08-30 | $95.16 | $95.16 | 330,600 | — | — |
| 2022-08-29 | $95.58 | $95.58 | 328,400 | — | — |
| 2022-08-26 | $98.49 | $98.49 | 446,200 | — | — |
| 2022-08-25 | $104.03 | $104.03 | 312,100 | — | — |
| 2022-08-24 | $101.78 | $101.78 | 397,100 | — | — |
| 2022-08-23 | $98.74 | $98.74 | 505,800 | — | — |
| 2022-08-22 | $96.30 | $96.30 | 532,700 | — | — |
| 2022-08-19 | $96.04 | $96.04 | 533,000 | — | — |
| 2022-08-18 | $100.49 | $100.49 | 313,400 | — | — |
| 2022-08-17 | $100.63 | $100.63 | 531,500 | — | — |
| 2022-08-16 | $102.03 | $102.03 | 542,100 | — | — |
| 2022-08-15 | $104.91 | $104.91 | 891,300 | — | — |
| 2022-08-12 | $111.58 | $111.58 | 827,000 | — | — |
| 2022-08-11 | $102.03 | $102.03 | 1,872,600 | — | — |
| 2022-08-10 | $87.44 | $87.44 | 517,700 | — | — |
| 2022-08-09 | $82.89 | $82.89 | 377,000 | — | — |
| 2022-08-08 | $87.72 | $87.72 | 429,500 | — | — |
| 2022-08-05 | $84.51 | $84.51 | 379,300 | — | — |
| 2022-08-04 | $85.56 | $85.56 | 270,200 | — | — |
| 2022-08-03 | $86.02 | $86.02 | 331,700 | — | — |
| 2022-08-02 | $81.95 | $81.95 | 229,400 | — | — |
| 2022-08-01 | $81.32 | $81.32 | 334,800 | — | — |
| 2022-07-29 | $80.70 | $80.70 | 288,700 | — | — |
| 2022-07-28 | $80.10 | $80.10 | 193,400 | — | — |
| 2022-07-27 | $79.77 | $79.77 | 397,800 | — | — |
| 2022-07-26 | $76.74 | $76.74 | 239,400 | — | — |
| 2022-07-25 | $76.39 | $76.39 | 150,200 | — | — |
| 2022-07-22 | $75.95 | $75.95 | 270,800 | — | — |
| 2022-07-21 | $76.83 | $76.83 | 388,500 | — | — |
| 2022-07-20 | $74.73 | $74.73 | 457,800 | — | — |
| 2022-07-19 | $75.40 | $75.40 | 343,600 | — | — |
| 2022-07-18 | $74.65 | $74.65 | 240,800 | — | — |
| 2022-07-15 | $76.64 | $76.64 | 462,300 | — | — |
| 2022-07-14 | $72.95 | $72.95 | 137,200 | — | — |
| 2022-07-13 | $73.47 | $73.47 | 400,000 | — | — |
| 2022-07-12 | $73.62 | $73.62 | 372,300 | — | — |
| 2022-07-11 | $75.07 | $75.07 | 403,800 | — | — |
| 2022-07-08 | $79.93 | $79.93 | 299,500 | — | — |
| 2022-07-07 | $79.08 | $79.08 | 476,300 | — | — |
| 2022-07-06 | $75.68 | $75.68 | 426,500 | — | — |
| 2022-07-05 | $76.18 | $76.18 | 559,700 | — | — |
| 2022-07-01 | $72.19 | $72.19 | 283,900 | — | — |
| 2022-06-30 | $70.93 | $70.93 | 468,300 | — | — |
| 2022-06-29 | $73.54 | $73.54 | 264,600 | — | — |
| 2022-06-28 | $72.70 | $72.70 | 362,700 | — | — |
| 2022-06-27 | $75.15 | $75.15 | 336,300 | — | — |
| 2022-06-24 | $74.78 | $74.78 | 708,300 | — | — |
| 2022-06-23 | $72.10 | $72.10 | 701,900 | — | — |
| 2022-06-22 | $67.21 | $67.21 | 488,000 | — | — |
| 2022-06-21 | $63.56 | $63.56 | 321,300 | — | — |
| 2022-06-17 | $63.41 | $63.41 | 768,000 | — | — |
| 2022-06-16 | $62.10 | $62.10 | 382,000 | — | — |
| 2022-06-15 | $64.48 | $64.48 | 410,700 | — | — |
| 2022-06-14 | $63.54 | $63.54 | 351,000 | — | — |
| 2022-06-13 | $62.71 | $62.71 | 621,300 | — | — |
| 2022-06-10 | $67.01 | $67.01 | 385,100 | — | — |
| 2022-06-09 | $69.74 | $69.74 | 437,500 | — | — |
| 2022-06-08 | $73.14 | $73.14 | 828,300 | — | — |
| 2022-06-07 | $69.25 | $69.25 | 282,200 | — | — |
| 2022-06-06 | $68.60 | $68.60 | 514,600 | — | — |
| 2022-06-03 | $65.31 | $65.31 | 232,800 | — | — |
| 2022-06-02 | $68.37 | $68.37 | 420,000 | — | — |
| 2022-06-01 | $65.20 | $65.20 | 389,400 | — | — |
| 2022-05-31 | $65.94 | $65.94 | 824,200 | — | — |
| 2022-05-27 | $67.04 | $67.04 | 352,800 | — | — |
| 2022-05-26 | $62.86 | $62.86 | 456,300 | — | — |
| 2022-05-25 | $59.57 | $59.57 | 240,700 | — | — |
| 2022-05-24 | $57.49 | $57.49 | 374,900 | — | — |
| 2022-05-23 | $61.18 | $61.18 | 303,700 | — | — |
| 2022-05-20 | $59.64 | $59.64 | 480,100 | — | — |
| 2022-05-19 | $59.64 | $59.64 | 689,600 | — | — |
| 2022-05-18 | $56.70 | $56.70 | 496,000 | — | — |
| 2022-05-17 | $58.43 | $58.43 | 542,900 | — | — |
| 2022-05-16 | $55.24 | $55.24 | 535,900 | — | — |
| 2022-05-13 | $58.18 | $58.18 | 601,000 | — | — |
| 2022-05-12 | $54.19 | $54.19 | 915,400 | — | — |
| 2022-05-11 | $50.24 | $50.24 | 726,300 | — | — |
| 2022-05-10 | $52.83 | $52.83 | 855,000 | — | — |
| 2022-05-09 | $55.08 | $55.08 | 1,096,400 | — | — |
| 2022-05-06 | $61.41 | $61.41 | 635,600 | — | — |
| 2022-05-05 | $61.87 | $61.87 | 1,249,200 | — | — |
| 2022-05-04 | $63.86 | $63.86 | 708,600 | — | — |
| 2022-05-03 | $60.72 | $60.72 | 499,400 | — | — |
| 2022-05-02 | $60.02 | $60.02 | 681,300 | — | — |
| 2022-04-29 | $57.09 | $57.09 | 671,100 | — | — |
| 2022-04-28 | $59.78 | $59.78 | 1,185,800 | — | — |
| 2022-04-27 | $59.80 | $59.80 | 460,200 | — | — |
| 2022-04-26 | $60.21 | $60.21 | 589,100 | — | — |
| 2022-04-25 | $60.42 | $60.42 | 938,500 | — | — |
| 2022-04-22 | $61.72 | $61.72 | 455,500 | — | — |
| 2022-04-21 | $65.66 | $65.66 | 663,100 | — | — |
| 2022-04-20 | $66.42 | $66.42 | 364,200 | — | — |
| 2022-04-19 | $64.91 | $64.91 | 297,500 | — | — |
| 2022-04-18 | $61.88 | $61.88 | 373,300 | — | — |
| 2022-04-14 | $61.89 | $61.89 | 454,800 | — | — |
| 2022-04-13 | $64.94 | $64.94 | 314,300 | — | — |
| 2022-04-12 | $64.01 | $64.01 | 337,000 | — | — |
| 2022-04-11 | $65.81 | $65.81 | 477,100 | — | — |
| 2022-04-08 | $69.70 | $69.70 | 360,700 | — | — |
| 2022-04-07 | $72.39 | $72.39 | 281,200 | — | — |
| 2022-04-06 | $71.86 | $71.86 | 427,100 | — | — |
| 2022-04-05 | $73.93 | $73.93 | 464,900 | — | — |
| 2022-04-04 | $76.70 | $76.70 | 403,400 | — | — |
| 2022-04-01 | $80.48 | $80.48 | 445,100 | — | — |
| 2022-03-31 | $79.91 | $79.91 | 386,700 | — | — |
| 2022-03-30 | $82.59 | $82.59 | 398,100 | — | — |
| 2022-03-29 | $85.00 | $85.00 | 807,200 | — | — |
| 2022-03-28 | $80.71 | $80.71 | 2,350,400 | — | — |
| 2022-03-25 | $72.95 | $72.95 | 262,300 | — | — |
| 2022-03-24 | $74.95 | $74.95 | 335,000 | — | — |
| 2022-03-23 | $71.96 | $71.96 | 271,200 | — | — |
| 2022-03-22 | $75.66 | $75.66 | 338,200 | — | — |
| 2022-03-21 | $74.34 | $74.34 | 301,700 | — | — |
| 2022-03-18 | $75.24 | $75.24 | 841,200 | — | — |
| 2022-03-17 | $69.74 | $69.74 | 622,800 | — | — |
| 2022-03-16 | $67.53 | $67.53 | 807,000 | — | — |
| 2022-03-15 | $59.51 | $59.51 | 690,400 | — | — |
| 2022-03-14 | $57.98 | $57.98 | 973,000 | — | — |
| 2022-03-11 | $64.51 | $64.51 | 675,200 | — | — |
| 2022-03-10 | $70.70 | $70.70 | 448,300 | — | — |
| 2022-03-09 | $69.84 | $69.84 | 565,800 | — | — |
| 2022-03-08 | $67.81 | $67.81 | 561,400 | — | — |
| 2022-03-07 | $74.80 | $74.80 | 302,000 | — | — |
| 2022-03-04 | $78.29 | $78.29 | 338,800 | — | — |
| 2022-03-03 | $79.07 | $79.07 | 269,400 | — | — |
| 2022-03-02 | $82.30 | $82.30 | 288,400 | — | — |
| 2022-03-01 | $80.89 | $80.89 | 543,800 | — | — |
| 2022-02-28 | $79.32 | $79.32 | 471,000 | — | — |
| 2022-02-25 | $76.74 | $76.74 | 471,600 | — | — |
| 2022-02-24 | $74.56 | $74.56 | 955,400 | — | — |
| 2022-02-23 | $62.99 | $62.99 | 809,800 | — | — |
| 2022-02-22 | $65.90 | $65.90 | 329,000 | — | — |
| 2022-02-18 | $66.23 | $66.23 | 335,400 | — | — |
| 2022-02-17 | $68.84 | $68.84 | 398,000 | — | — |
| 2022-02-16 | $74.49 | $74.49 | 178,000 | — | — |
| 2022-02-15 | $75.56 | $75.56 | 240,500 | — | — |
| 2022-02-14 | $72.21 | $72.21 | 349,000 | — | — |
| 2022-02-11 | $75.96 | $75.96 | 216,700 | — | — |
| 2022-02-10 | $77.73 | $77.73 | 364,900 | — | — |
| 2022-02-09 | $79.25 | $79.25 | 323,400 | — | — |
| 2022-02-08 | $75.66 | $75.66 | 198,100 | — | — |
| 2022-02-07 | $73.84 | $73.84 | 284,300 | — | — |
| 2022-02-04 | $74.13 | $74.13 | 344,700 | — | — |
| 2022-02-03 | $72.23 | $72.23 | 404,400 | — | — |
| 2022-02-02 | $73.70 | $73.70 | 548,500 | — | — |
| 2022-02-01 | $74.16 | $74.16 | 318,000 | — | — |
| 2022-01-31 | $72.72 | $72.72 | 352,600 | — | — |
| 2022-01-28 | $66.91 | $66.91 | 496,700 | — | — |
| 2022-01-27 | $65.39 | $65.39 | 359,000 | — | — |
| 2022-01-26 | $67.70 | $67.70 | 539,000 | — | — |
| 2022-01-25 | $69.60 | $69.60 | 574,900 | — | — |
| 2022-01-24 | $74.75 | $74.75 | 543,800 | — | — |
| 2022-01-21 | $71.56 | $71.56 | 410,900 | — | — |
| 2022-01-20 | $73.15 | $73.15 | 454,500 | — | — |
| 2022-01-19 | $72.18 | $72.18 | 363,500 | — | — |
| 2022-01-18 | $72.13 | $72.13 | 325,200 | — | — |
| 2022-01-14 | $75.43 | $75.43 | 239,200 | — | — |
| 2022-01-13 | $75.50 | $75.50 | 237,100 | — | — |
| 2022-01-12 | $78.84 | $78.84 | 402,800 | — | — |
| 2022-01-11 | $79.99 | $79.99 | 514,600 | — | — |
| 2022-01-10 | $79.07 | $79.07 | 526,800 | — | — |
| 2022-01-07 | $82.67 | $82.67 | 319,300 | — | — |
| 2022-01-06 | $84.16 | $84.16 | 649,200 | — | — |
| 2022-01-05 | $82.86 | $82.86 | 370,800 | — | — |
| 2022-01-04 | $89.35 | $89.35 | 240,800 | — | — |
| 2022-01-03 | $93.50 | $93.50 | 234,800 | — | — |