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
- 2014-11-07 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 | $48.87 | $48.87 | 129,500 | — | — |
| 2022-12-29 | $50.21 | $50.21 | 127,400 | — | — |
| 2022-12-28 | $48.04 | $48.04 | 106,000 | — | — |
| 2022-12-27 | $49.00 | $49.00 | 153,100 | — | — |
| 2022-12-23 | $49.44 | $49.44 | 140,000 | — | — |
| 2022-12-22 | $48.50 | $48.50 | 194,800 | — | — |
| 2022-12-21 | $48.52 | $48.52 | 220,600 | — | — |
| 2022-12-20 | $47.32 | $47.32 | 283,100 | — | — |
| 2022-12-19 | $45.99 | $45.99 | 364,000 | — | — |
| 2022-12-16 | $46.25 | $46.25 | 737,200 | — | — |
| 2022-12-15 | $48.86 | $48.86 | 236,800 | — | — |
| 2022-12-14 | $52.36 | $52.36 | 170,900 | — | — |
| 2022-12-13 | $54.43 | $54.43 | 152,300 | — | — |
| 2022-12-12 | $55.43 | $55.43 | 192,300 | — | — |
| 2022-12-09 | $56.06 | $56.06 | 172,400 | — | — |
| 2022-12-08 | $55.29 | $55.29 | 133,800 | — | — |
| 2022-12-07 | $54.58 | $54.58 | 233,500 | — | — |
| 2022-12-06 | $57.98 | $57.98 | 239,700 | — | — |
| 2022-12-05 | $58.28 | $58.28 | 262,900 | — | — |
| 2022-12-02 | $60.85 | $60.85 | 127,000 | — | — |
| 2022-12-01 | $58.74 | $58.74 | 275,800 | — | — |
| 2022-11-30 | $59.76 | $59.76 | 263,800 | — | — |
| 2022-11-29 | $57.72 | $57.72 | 134,100 | — | — |
| 2022-11-28 | $57.69 | $57.69 | 238,300 | — | — |
| 2022-11-25 | $60.91 | $60.91 | 107,500 | — | — |
| 2022-11-23 | $60.39 | $60.39 | 139,000 | — | — |
| 2022-11-22 | $58.51 | $58.51 | 208,700 | — | — |
| 2022-11-21 | $59.55 | $59.55 | 208,800 | — | — |
| 2022-11-18 | $58.39 | $58.39 | 320,400 | — | — |
| 2022-11-17 | $58.37 | $58.37 | 178,800 | — | — |
| 2022-11-16 | $58.44 | $58.44 | 183,200 | — | — |
| 2022-11-15 | $58.80 | $58.80 | 221,900 | — | — |
| 2022-11-14 | $56.85 | $56.85 | 177,800 | — | — |
| 2022-11-11 | $59.07 | $59.07 | 248,000 | — | — |
| 2022-11-10 | $57.42 | $57.42 | 389,100 | — | — |
| 2022-11-09 | $54.75 | $54.75 | 187,700 | — | — |
| 2022-11-08 | $55.03 | $55.03 | 315,400 | — | — |
| 2022-11-07 | $55.18 | $55.18 | 503,900 | — | — |
| 2022-11-04 | $49.35 | $49.35 | 175,500 | — | — |
| 2022-11-03 | $48.25 | $48.25 | 102,900 | — | — |
| 2022-11-02 | $49.90 | $49.90 | 137,700 | — | — |
| 2022-11-01 | $51.64 | $51.64 | 165,400 | — | — |
| 2022-10-31 | $51.50 | $51.50 | 163,800 | — | — |
| 2022-10-28 | $51.30 | $51.30 | 222,700 | — | — |
| 2022-10-27 | $49.92 | $49.92 | 155,300 | — | — |
| 2022-10-26 | $51.13 | $51.13 | 327,800 | — | — |
| 2022-10-25 | $49.44 | $49.44 | 564,500 | — | — |
| 2022-10-24 | $46.14 | $46.14 | 476,200 | — | — |
| 2022-10-21 | $48.04 | $48.04 | 452,300 | — | — |
| 2022-10-20 | $50.14 | $50.14 | 492,400 | — | — |
| 2022-10-19 | $54.50 | $54.50 | 202,500 | — | — |
| 2022-10-18 | $55.75 | $55.75 | 103,600 | — | — |
| 2022-10-17 | $55.99 | $55.99 | 125,700 | — | — |
| 2022-10-14 | $53.84 | $53.84 | 126,400 | — | — |
| 2022-10-13 | $55.20 | $55.20 | 363,900 | — | — |
| 2022-10-12 | $53.17 | $53.17 | 244,600 | — | — |
| 2022-10-11 | $54.27 | $54.27 | 200,200 | — | — |
| 2022-10-10 | $55.31 | $55.31 | 126,000 | — | — |
| 2022-10-07 | $55.52 | $55.52 | 114,600 | — | — |
| 2022-10-06 | $57.69 | $57.69 | 120,500 | — | — |
| 2022-10-05 | $58.31 | $58.31 | 75,400 | — | — |
| 2022-10-04 | $59.28 | $59.28 | 167,500 | — | — |
| 2022-10-03 | $56.14 | $56.14 | 176,700 | — | — |
| 2022-09-30 | $54.35 | $54.35 | 203,200 | — | — |
| 2022-09-29 | $54.49 | $54.49 | 227,200 | — | — |
| 2022-09-28 | $57.29 | $57.29 | 218,900 | — | — |
| 2022-09-27 | $57.09 | $57.09 | 137,600 | — | — |
| 2022-09-26 | $58.14 | $58.14 | 119,800 | — | — |
| 2022-09-23 | $57.92 | $57.92 | 149,600 | — | — |
| 2022-09-22 | $58.82 | $58.82 | 145,800 | — | — |
| 2022-09-21 | $60.42 | $60.42 | 124,800 | — | — |
| 2022-09-20 | $61.60 | $61.60 | 173,100 | — | — |
| 2022-09-19 | $60.98 | $60.98 | 194,900 | — | — |
| 2022-09-16 | $61.16 | $61.16 | 967,400 | — | — |
| 2022-09-15 | $61.78 | $61.78 | 459,700 | — | — |
| 2022-09-14 | $62.75 | $62.75 | 251,500 | — | — |
| 2022-09-13 | $62.13 | $62.13 | 282,100 | — | — |
| 2022-09-12 | $63.96 | $63.96 | 231,300 | — | — |
| 2022-09-09 | $62.25 | $62.25 | 161,200 | — | — |
| 2022-09-08 | $60.82 | $60.82 | 200,000 | — | — |
| 2022-09-07 | $59.09 | $59.09 | 282,100 | — | — |
| 2022-09-06 | $57.66 | $57.66 | 289,500 | — | — |
| 2022-09-02 | $59.84 | $59.84 | 310,500 | — | — |
| 2022-09-01 | $60.80 | $60.80 | 305,800 | — | — |
| 2022-08-31 | $61.91 | $61.91 | 183,500 | — | — |
| 2022-08-30 | $62.08 | $62.08 | 283,000 | — | — |
| 2022-08-29 | $60.51 | $60.51 | 354,700 | — | — |
| 2022-08-26 | $65.59 | $65.59 | 131,900 | — | — |
| 2022-08-25 | $68.34 | $68.34 | 204,600 | — | — |
| 2022-08-24 | $67.01 | $67.01 | 101,500 | — | — |
| 2022-08-23 | $67.42 | $67.42 | 125,000 | — | — |
| 2022-08-22 | $68.28 | $68.28 | 120,600 | — | — |
| 2022-08-19 | $71.84 | $71.84 | 118,100 | — | — |
| 2022-08-18 | $74.73 | $74.73 | 67,200 | — | — |
| 2022-08-17 | $74.55 | $74.55 | 90,500 | — | — |
| 2022-08-16 | $75.94 | $75.94 | 94,000 | — | — |
| 2022-08-15 | $75.20 | $75.20 | 127,200 | — | — |
| 2022-08-12 | $75.68 | $75.68 | 79,200 | — | — |
| 2022-08-11 | $73.55 | $73.55 | 81,300 | — | — |
| 2022-08-10 | $73.01 | $73.01 | 109,000 | — | — |
| 2022-08-09 | $70.77 | $70.77 | 79,600 | — | — |
| 2022-08-08 | $70.70 | $70.70 | 215,500 | — | — |
| 2022-08-05 | $70.61 | $70.61 | 173,000 | — | — |
| 2022-08-04 | $72.42 | $72.42 | 81,200 | — | — |
| 2022-08-03 | $72.51 | $72.51 | 83,700 | — | — |
| 2022-08-02 | $72.79 | $72.79 | 70,800 | — | — |
| 2022-08-01 | $72.55 | $72.55 | 147,800 | — | — |
| 2022-07-29 | $72.65 | $72.65 | 97,400 | — | — |
| 2022-07-28 | $71.42 | $71.42 | 115,800 | — | — |
| 2022-07-27 | $72.05 | $72.05 | 286,900 | — | — |
| 2022-07-26 | $69.66 | $69.66 | 134,500 | — | — |
| 2022-07-25 | $69.46 | $69.46 | 131,200 | — | — |
| 2022-07-22 | $69.08 | $69.08 | 142,100 | — | — |
| 2022-07-21 | $71.05 | $71.05 | 206,400 | — | — |
| 2022-07-20 | $68.86 | $68.86 | 129,200 | — | — |
| 2022-07-19 | $66.45 | $66.45 | 161,600 | — | — |
| 2022-07-18 | $64.04 | $64.04 | 123,900 | — | — |
| 2022-07-15 | $63.97 | $63.97 | 176,900 | — | — |
| 2022-07-14 | $62.90 | $62.90 | 85,300 | — | — |
| 2022-07-13 | $62.72 | $62.72 | 86,600 | — | — |
| 2022-07-12 | $65.27 | $65.27 | 271,000 | — | — |
| 2022-07-11 | $64.57 | $64.57 | 90,100 | — | — |
| 2022-07-08 | $64.94 | $64.94 | 147,200 | — | — |
| 2022-07-07 | $65.88 | $65.88 | 148,500 | — | — |
| 2022-07-06 | $64.00 | $64.00 | 87,000 | — | — |
| 2022-07-05 | $65.85 | $65.85 | 153,600 | — | — |
| 2022-07-01 | $63.99 | $63.99 | 100,500 | — | — |
| 2022-06-30 | $62.56 | $62.56 | 143,900 | — | — |
| 2022-06-29 | $62.57 | $62.57 | 207,400 | — | — |
| 2022-06-28 | $62.74 | $62.74 | 125,300 | — | — |
| 2022-06-27 | $64.04 | $64.04 | 184,400 | — | — |
| 2022-06-24 | $65.16 | $65.16 | 583,000 | — | — |
| 2022-06-23 | $63.21 | $63.21 | 261,700 | — | — |
| 2022-06-22 | $61.43 | $61.43 | 130,200 | — | — |
| 2022-06-21 | $62.42 | $62.42 | 143,800 | — | — |
| 2022-06-17 | $63.13 | $63.13 | 197,000 | — | — |
| 2022-06-16 | $62.25 | $62.25 | 161,900 | — | — |
| 2022-06-15 | $64.39 | $64.39 | 249,000 | — | — |
| 2022-06-14 | $63.84 | $63.84 | 289,000 | — | — |
| 2022-06-13 | $63.77 | $63.77 | 160,000 | — | — |
| 2022-06-10 | $67.22 | $67.22 | 233,500 | — | — |
| 2022-06-09 | $70.07 | $70.07 | 136,300 | — | — |
| 2022-06-08 | $73.64 | $73.64 | 90,000 | — | — |
| 2022-06-07 | $74.32 | $74.32 | 86,800 | — | — |
| 2022-06-06 | $74.09 | $74.09 | 125,400 | — | — |
| 2022-06-03 | $73.33 | $73.33 | 113,100 | — | — |
| 2022-06-02 | $73.48 | $73.48 | 116,100 | — | — |
| 2022-06-01 | $70.15 | $70.15 | 122,800 | — | — |
| 2022-05-31 | $72.74 | $72.74 | 287,700 | — | — |
| 2022-05-27 | $71.07 | $71.07 | 163,000 | — | — |
| 2022-05-26 | $69.38 | $69.38 | 110,500 | — | — |
| 2022-05-25 | $68.03 | $68.03 | 177,100 | — | — |
| 2022-05-24 | $67.55 | $67.55 | 181,600 | — | — |
| 2022-05-23 | $67.94 | $67.94 | 405,200 | — | — |
| 2022-05-20 | $63.82 | $63.82 | 305,800 | — | — |
| 2022-05-19 | $65.55 | $65.55 | 369,100 | — | — |
| 2022-05-18 | $66.30 | $66.30 | 184,000 | — | — |
| 2022-05-17 | $69.91 | $69.91 | 128,400 | — | — |
| 2022-05-16 | $67.15 | $67.15 | 158,800 | — | — |
| 2022-05-13 | $68.92 | $68.92 | 173,200 | — | — |
| 2022-05-12 | $67.16 | $67.16 | 259,000 | — | — |
| 2022-05-11 | $68.00 | $68.00 | 216,100 | — | — |
| 2022-05-10 | $69.76 | $69.76 | 241,000 | — | — |
| 2022-05-09 | $70.49 | $70.49 | 201,900 | — | — |
| 2022-05-06 | $71.98 | $71.98 | 253,600 | — | — |
| 2022-05-05 | $71.64 | $71.64 | 252,300 | — | — |
| 2022-05-04 | $74.03 | $74.03 | 222,300 | — | — |
| 2022-05-03 | $72.50 | $72.50 | 226,700 | — | — |
| 2022-05-02 | $70.42 | $70.42 | 223,900 | — | — |
| 2022-04-29 | $69.44 | $69.44 | 265,200 | — | — |
| 2022-04-28 | $70.58 | $70.58 | 276,100 | — | — |
| 2022-04-27 | $69.18 | $69.18 | 345,300 | — | — |
| 2022-04-26 | $70.96 | $70.96 | 276,200 | — | — |
| 2022-04-25 | $72.90 | $72.90 | 423,800 | — | — |
| 2022-04-22 | $68.55 | $68.55 | 692,900 | — | — |
| 2022-04-21 | $74.28 | $74.28 | 538,300 | — | — |
| 2022-04-20 | $80.22 | $80.22 | 161,300 | — | — |
| 2022-04-19 | $79.33 | $79.33 | 164,200 | — | — |
| 2022-04-18 | $76.40 | $76.40 | 189,400 | — | — |
| 2022-04-14 | $75.75 | $75.75 | 200,400 | — | — |
| 2022-04-13 | $78.34 | $78.34 | 179,300 | — | — |
| 2022-04-12 | $76.35 | $76.35 | 227,800 | — | — |
| 2022-04-11 | $76.70 | $76.70 | 253,100 | — | — |
| 2022-04-08 | $77.02 | $77.02 | 454,900 | — | — |
| 2022-04-07 | $79.88 | $79.88 | 315,100 | — | — |
| 2022-04-06 | $81.15 | $81.15 | 333,500 | — | — |
| 2022-04-05 | $84.87 | $84.87 | 409,100 | — | — |
| 2022-04-04 | $87.72 | $87.72 | 281,400 | — | — |
| 2022-04-01 | $90.26 | $90.26 | 295,100 | — | — |
| 2022-03-31 | $94.02 | $94.02 | 153,500 | — | — |
| 2022-03-30 | $95.44 | $95.44 | 143,000 | — | — |
| 2022-03-29 | $99.74 | $99.74 | 128,600 | — | — |
| 2022-03-28 | $96.01 | $96.01 | 80,800 | — | — |
| 2022-03-25 | $97.95 | $97.95 | 136,200 | — | — |
| 2022-03-24 | $98.79 | $98.79 | 126,900 | — | — |
| 2022-03-23 | $95.34 | $95.34 | 131,300 | — | — |
| 2022-03-22 | $99.46 | $99.46 | 169,900 | — | — |
| 2022-03-21 | $93.50 | $93.50 | 116,500 | — | — |
| 2022-03-18 | $97.04 | $97.04 | 695,200 | — | — |
| 2022-03-17 | $97.85 | $97.85 | 161,600 | — | — |
| 2022-03-16 | $100.24 | $100.24 | 200,300 | — | — |
| 2022-03-15 | $94.21 | $94.21 | 128,600 | — | — |
| 2022-03-14 | $92.92 | $92.92 | 168,900 | — | — |
| 2022-03-11 | $95.22 | $95.22 | 138,300 | — | — |
| 2022-03-10 | $93.41 | $93.41 | 141,200 | — | — |
| 2022-03-09 | $96.68 | $96.68 | 114,500 | — | — |
| 2022-03-08 | $92.07 | $92.07 | 95,600 | — | — |
| 2022-03-07 | $89.75 | $89.75 | 150,800 | — | — |
| 2022-03-04 | $93.07 | $93.07 | 106,800 | — | — |
| 2022-03-03 | $98.64 | $98.64 | 164,300 | — | — |
| 2022-03-02 | $100.57 | $100.57 | 89,500 | — | — |
| 2022-03-01 | $93.65 | $93.65 | 217,200 | — | — |
| 2022-02-28 | $100.32 | $100.32 | 199,500 | — | — |
| 2022-02-25 | $98.39 | $98.39 | 123,500 | — | — |
| 2022-02-24 | $93.79 | $93.79 | 153,200 | — | — |
| 2022-02-23 | $90.11 | $90.11 | 83,500 | — | — |
| 2022-02-22 | $92.47 | $92.47 | 398,100 | — | — |
| 2022-02-18 | $94.94 | $94.94 | 98,400 | — | — |
| 2022-02-17 | $94.04 | $94.04 | 391,300 | — | — |
| 2022-02-16 | $98.07 | $98.07 | 127,700 | — | — |
| 2022-02-15 | $98.30 | $98.30 | 440,100 | — | — |
| 2022-02-14 | $91.43 | $91.43 | 326,100 | — | — |
| 2022-02-11 | $91.95 | $91.95 | 111,000 | — | — |
| 2022-02-10 | $93.60 | $93.60 | 496,800 | — | — |
| 2022-02-09 | $95.63 | $95.63 | 89,000 | — | — |
| 2022-02-08 | $97.26 | $97.26 | 141,600 | — | — |
| 2022-02-07 | $93.52 | $93.52 | 168,000 | — | — |
| 2022-02-04 | $88.57 | $88.57 | 101,200 | — | — |
| 2022-02-03 | $86.34 | $86.34 | 89,100 | — | — |
| 2022-02-02 | $87.19 | $87.19 | 107,700 | — | — |
| 2022-02-01 | $87.63 | $87.63 | 112,100 | — | — |
| 2022-01-31 | $87.48 | $87.48 | 183,400 | — | — |
| 2022-01-28 | $83.65 | $83.65 | 229,200 | — | — |
| 2022-01-27 | $81.84 | $81.84 | 138,300 | — | — |
| 2022-01-26 | $86.39 | $86.39 | 213,900 | — | — |
| 2022-01-25 | $89.58 | $89.58 | 260,600 | — | — |
| 2022-01-24 | $90.50 | $90.50 | 465,100 | — | — |
| 2022-01-21 | $96.61 | $96.61 | 312,200 | — | — |
| 2022-01-20 | $106.27 | $106.27 | 133,600 | — | — |
| 2022-01-19 | $110.26 | $110.26 | 163,100 | — | — |
| 2022-01-18 | $110.34 | $110.34 | 172,000 | — | — |
| 2022-01-14 | $119.89 | $119.89 | 174,800 | — | — |
| 2022-01-13 | $117.88 | $117.88 | 140,300 | — | — |
| 2022-01-12 | $115.62 | $115.62 | 97,600 | — | — |
| 2022-01-11 | $114.66 | $114.66 | 182,700 | — | — |
| 2022-01-10 | $114.84 | $114.84 | 121,600 | — | — |
| 2022-01-07 | $119.24 | $119.24 | 95,100 | — | — |
| 2022-01-06 | $119.98 | $119.98 | 142,100 | — | — |
| 2022-01-05 | $115.51 | $115.51 | 137,400 | — | — |
| 2022-01-04 | $123.00 | $123.00 | 155,400 | — | — |
| 2022-01-03 | $120.53 | $120.53 | 120,800 | — | — |