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
- 2006-11-21 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 | $58.32 | $58.32 | 483,300 | — | — |
| 2022-12-29 | $57.87 | $57.87 | 365,400 | — | — |
| 2022-12-28 | $56.74 | $56.74 | 646,700 | — | — |
| 2022-12-27 | $57.38 | $57.38 | 589,500 | — | — |
| 2022-12-23 | $56.68 | $56.68 | 438,100 | — | — |
| 2022-12-22 | $56.19 | $56.19 | 564,200 | — | — |
| 2022-12-21 | $57.10 | $57.10 | 872,500 | — | — |
| 2022-12-20 | $56.89 | $56.89 | 983,100 | — | — |
| 2022-12-19 | $56.71 | $56.71 | 560,600 | — | — |
| 2022-12-16 | $57.25 | $57.25 | 1,074,000 | — | — |
| 2022-12-15 | $57.87 | $57.87 | 670,700 | — | — |
| 2022-12-14 | $59.19 | $59.19 | 936,500 | — | — |
| 2022-12-13 | $59.46 | $59.46 | 1,006,300 | — | — |
| 2022-12-12 | $59.32 | $59.32 | 1,123,600 | — | — |
| 2022-12-09 | $58.74 | $58.74 | 358,900 | — | — |
| 2022-12-08 | $58.80 | $58.80 | 480,600 | — | — |
| 2022-12-07 | $58.99 | $58.99 | 650,900 | — | — |
| 2022-12-06 | $60.00 | $60.00 | 566,800 | — | — |
| 2022-12-05 | $60.24 | $60.24 | 874,000 | — | — |
| 2022-12-02 | $61.25 | $61.25 | 745,200 | — | — |
| 2022-12-01 | $60.94 | $60.94 | 808,300 | — | — |
| 2022-11-30 | $61.40 | $61.40 | 1,754,000 | — | — |
| 2022-11-29 | $60.24 | $60.24 | 466,600 | — | — |
| 2022-11-28 | $59.38 | $59.38 | 681,900 | — | — |
| 2022-11-25 | $60.08 | $60.08 | 552,600 | — | — |
| 2022-11-23 | $59.93 | $59.93 | 719,200 | — | — |
| 2022-11-22 | $59.86 | $59.86 | 499,800 | — | — |
| 2022-11-21 | $59.05 | $59.05 | 651,000 | — | — |
| 2022-11-18 | $59.34 | $59.34 | 1,104,900 | — | — |
| 2022-11-17 | $58.76 | $58.76 | 1,047,900 | — | — |
| 2022-11-16 | $58.10 | $58.10 | 1,052,200 | — | — |
| 2022-11-15 | $58.41 | $58.41 | 1,356,300 | — | — |
| 2022-11-14 | $58.80 | $58.80 | 984,300 | — | — |
| 2022-11-11 | $58.97 | $58.97 | 1,607,900 | — | — |
| 2022-11-10 | $58.61 | $58.61 | 1,235,600 | — | — |
| 2022-11-09 | $56.01 | $56.01 | 1,066,900 | — | — |
| 2022-11-08 | $56.73 | $56.73 | 1,317,000 | — | — |
| 2022-11-07 | $56.92 | $56.92 | 901,000 | — | — |
| 2022-11-04 | $55.66 | $55.66 | 1,684,100 | — | — |
| 2022-11-03 | $53.89 | $53.89 | 1,646,500 | — | — |
| 2022-11-02 | $51.56 | $51.56 | 1,550,000 | — | — |
| 2022-11-01 | $53.66 | $53.66 | 870,500 | — | — |
| 2022-10-31 | $53.41 | $53.41 | 1,256,000 | — | — |
| 2022-10-28 | $53.09 | $53.09 | 825,400 | — | — |
| 2022-10-27 | $52.50 | $52.50 | 1,118,900 | — | — |
| 2022-10-26 | $51.46 | $51.46 | 641,000 | — | — |
| 2022-10-25 | $51.31 | $51.31 | 625,200 | — | — |
| 2022-10-24 | $50.60 | $50.60 | 849,300 | — | — |
| 2022-10-21 | $51.07 | $51.07 | 699,000 | — | — |
| 2022-10-20 | $50.11 | $50.11 | 619,000 | — | — |
| 2022-10-19 | $49.80 | $49.80 | 622,100 | — | — |
| 2022-10-18 | $50.56 | $50.56 | 808,700 | — | — |
| 2022-10-17 | $49.82 | $49.82 | 627,200 | — | — |
| 2022-10-14 | $48.74 | $48.74 | 808,500 | — | — |
| 2022-10-13 | $49.12 | $49.12 | 728,000 | — | — |
| 2022-10-12 | $48.15 | $48.15 | 843,100 | — | — |
| 2022-10-11 | $46.73 | $46.73 | 933,200 | — | — |
| 2022-10-10 | $47.80 | $47.80 | 517,400 | — | — |
| 2022-10-07 | $47.19 | $47.19 | 815,800 | — | — |
| 2022-10-06 | $47.67 | $47.67 | 674,400 | — | — |
| 2022-10-05 | $47.76 | $47.76 | 975,000 | — | — |
| 2022-10-04 | $47.84 | $47.84 | 963,500 | — | — |
| 2022-10-03 | $44.32 | $44.32 | 942,600 | — | — |
| 2022-09-30 | $42.33 | $42.33 | 934,900 | — | — |
| 2022-09-29 | $43.04 | $43.04 | 1,243,600 | — | — |
| 2022-09-28 | $43.49 | $43.49 | 1,027,100 | — | — |
| 2022-09-27 | $41.80 | $41.80 | 1,216,600 | — | — |
| 2022-09-26 | $39.75 | $39.75 | 1,419,500 | — | — |
| 2022-09-23 | $41.23 | $41.23 | 1,977,700 | — | — |
| 2022-09-22 | $41.37 | $41.37 | 1,297,600 | — | — |
| 2022-09-21 | $42.71 | $42.71 | 1,105,200 | — | — |
| 2022-09-20 | $43.68 | $43.68 | 666,900 | — | — |
| 2022-09-19 | $44.87 | $44.87 | 700,300 | — | — |
| 2022-09-16 | $44.24 | $44.24 | 1,178,800 | — | — |
| 2022-09-15 | $46.38 | $46.38 | 1,190,900 | — | — |
| 2022-09-14 | $47.05 | $47.05 | 981,500 | — | — |
| 2022-09-13 | $47.30 | $47.30 | 1,025,500 | — | — |
| 2022-09-12 | $48.68 | $48.68 | 894,100 | — | — |
| 2022-09-09 | $47.10 | $47.10 | 631,700 | — | — |
| 2022-09-08 | $45.02 | $45.02 | 726,400 | — | — |
| 2022-09-07 | $44.60 | $44.60 | 1,231,200 | — | — |
| 2022-09-06 | $43.70 | $43.70 | 987,100 | — | — |
| 2022-09-02 | $43.49 | $43.49 | 400,200 | — | — |
| 2022-09-01 | $43.30 | $43.30 | 675,300 | — | — |
| 2022-08-31 | $44.05 | $44.05 | 970,600 | — | — |
| 2022-08-30 | $44.79 | $44.79 | 564,400 | — | — |
| 2022-08-29 | $45.50 | $45.50 | 534,100 | — | — |
| 2022-08-26 | $45.59 | $45.59 | 459,700 | — | — |
| 2022-08-25 | $47.83 | $47.83 | 496,700 | — | — |
| 2022-08-24 | $46.36 | $46.36 | 600,500 | — | — |
| 2022-08-23 | $46.70 | $46.70 | 701,000 | — | — |
| 2022-08-22 | $46.10 | $46.10 | 657,200 | — | — |
| 2022-08-19 | $47.50 | $47.50 | 885,100 | — | — |
| 2022-08-18 | $48.82 | $48.82 | 586,200 | — | — |
| 2022-08-17 | $48.99 | $48.99 | 673,400 | — | — |
| 2022-08-16 | $50.60 | $50.60 | 546,200 | — | — |
| 2022-08-15 | $50.57 | $50.57 | 667,800 | — | — |
| 2022-08-12 | $50.46 | $50.46 | 1,067,000 | — | — |
| 2022-08-11 | $48.46 | $48.46 | 2,121,300 | — | — |
| 2022-08-10 | $47.76 | $47.76 | 1,197,700 | — | — |
| 2022-08-09 | $45.89 | $45.89 | 1,005,000 | — | — |
| 2022-08-08 | $45.29 | $45.29 | 1,401,200 | — | — |
| 2022-08-05 | $45.14 | $45.14 | 847,800 | — | — |
| 2022-08-04 | $44.57 | $44.57 | 669,000 | — | — |
| 2022-08-03 | $44.62 | $44.62 | 718,800 | — | — |
| 2022-08-02 | $43.07 | $43.07 | 994,400 | — | — |
| 2022-08-01 | $44.28 | $44.28 | 1,058,700 | — | — |
| 2022-07-29 | $44.86 | $44.86 | 1,548,500 | — | — |
| 2022-07-28 | $44.71 | $44.71 | 514,700 | — | — |
| 2022-07-27 | $44.74 | $44.74 | 421,900 | — | — |
| 2022-07-26 | $43.23 | $43.23 | 419,700 | — | — |
| 2022-07-25 | $43.63 | $43.63 | 539,900 | — | — |
| 2022-07-22 | $42.98 | $42.98 | 1,262,400 | — | — |
| 2022-07-21 | $44.11 | $44.11 | 1,221,000 | — | — |
| 2022-07-20 | $43.59 | $43.59 | 905,000 | — | — |
| 2022-07-19 | $42.95 | $42.95 | 642,200 | — | — |
| 2022-07-18 | $41.06 | $41.06 | 761,600 | — | — |
| 2022-07-15 | $40.04 | $40.04 | 616,600 | — | — |
| 2022-07-14 | $38.70 | $38.70 | 815,800 | — | — |
| 2022-07-13 | $39.76 | $39.76 | 746,800 | — | — |
| 2022-07-12 | $40.18 | $40.18 | 753,400 | — | — |
| 2022-07-11 | $38.62 | $38.62 | 554,400 | — | — |
| 2022-07-08 | $39.28 | $39.28 | 901,700 | — | — |
| 2022-07-07 | $39.12 | $39.12 | 1,464,900 | — | — |
| 2022-07-06 | $37.88 | $37.88 | 1,319,200 | — | — |
| 2022-07-05 | $39.77 | $39.77 | 940,500 | — | — |
| 2022-07-01 | $41.23 | $41.23 | 956,500 | — | — |
| 2022-06-30 | $40.94 | $40.94 | 1,184,100 | — | — |
| 2022-06-29 | $40.34 | $40.34 | 661,600 | — | — |
| 2022-06-28 | $40.46 | $40.46 | 1,028,800 | — | — |
| 2022-06-27 | $40.76 | $40.76 | 538,800 | — | — |
| 2022-06-24 | $40.99 | $40.99 | 783,800 | — | — |
| 2022-06-23 | $38.79 | $38.79 | 1,215,500 | — | — |
| 2022-06-22 | $39.37 | $39.37 | 614,000 | — | — |
| 2022-06-21 | $40.37 | $40.37 | 906,700 | — | — |
| 2022-06-17 | $39.58 | $39.58 | 1,431,000 | — | — |
| 2022-06-16 | $37.91 | $37.91 | 1,577,400 | — | — |
| 2022-06-15 | $40.87 | $40.87 | 1,243,500 | — | — |
| 2022-06-14 | $39.63 | $39.63 | 982,700 | — | — |
| 2022-06-13 | $40.96 | $40.96 | 1,537,200 | — | — |
| 2022-06-10 | $44.62 | $44.62 | 607,300 | — | — |
| 2022-06-09 | $46.78 | $46.78 | 425,700 | — | — |
| 2022-06-08 | $48.89 | $48.89 | 427,600 | — | — |
| 2022-06-07 | $50.15 | $50.15 | 472,900 | — | — |
| 2022-06-06 | $49.49 | $49.49 | 563,400 | — | — |
| 2022-06-03 | $49.21 | $49.21 | 537,500 | — | — |
| 2022-06-02 | $49.58 | $49.58 | 499,900 | — | — |
| 2022-06-01 | $48.51 | $48.51 | 1,111,700 | — | — |
| 2022-05-31 | $49.44 | $49.44 | 2,921,200 | — | — |
| 2022-05-27 | $49.00 | $49.00 | 940,500 | — | — |
| 2022-05-26 | $47.76 | $47.76 | 855,900 | — | — |
| 2022-05-25 | $45.87 | $45.87 | 826,000 | — | — |
| 2022-05-24 | $45.84 | $45.84 | 1,017,300 | — | — |
| 2022-05-23 | $47.69 | $47.69 | 994,600 | — | — |
| 2022-05-20 | $46.80 | $46.80 | 1,637,600 | — | — |
| 2022-05-19 | $45.74 | $45.74 | 2,043,200 | — | — |
| 2022-05-18 | $46.08 | $46.08 | 2,031,700 | — | — |
| 2022-05-17 | $48.20 | $48.20 | 1,687,000 | — | — |
| 2022-05-16 | $45.39 | $45.39 | 1,201,800 | — | — |
| 2022-05-13 | $44.69 | $44.69 | 888,300 | — | — |
| 2022-05-12 | $41.86 | $41.86 | 1,263,400 | — | — |
| 2022-05-11 | $42.97 | $42.97 | 1,359,000 | — | — |
| 2022-05-10 | $42.93 | $42.93 | 1,493,500 | — | — |
| 2022-05-09 | $41.79 | $41.79 | 1,922,800 | — | — |
| 2022-05-06 | $46.26 | $46.26 | 1,343,200 | — | — |
| 2022-05-05 | $47.36 | $47.36 | 1,095,100 | — | — |
| 2022-05-04 | $48.58 | $48.58 | 621,100 | — | — |
| 2022-05-03 | $47.45 | $47.45 | 797,800 | — | — |
| 2022-05-02 | $46.68 | $46.68 | 959,800 | — | — |
| 2022-04-29 | $46.71 | $46.71 | 1,185,000 | — | — |
| 2022-04-28 | $48.24 | $48.24 | 1,118,200 | — | — |
| 2022-04-27 | $46.99 | $46.99 | 1,458,800 | — | — |
| 2022-04-26 | $47.54 | $47.54 | 881,100 | — | — |
| 2022-04-25 | $50.15 | $50.15 | 1,288,800 | — | — |
| 2022-04-22 | $51.31 | $51.31 | 774,600 | — | — |
| 2022-04-21 | $53.01 | $53.01 | 1,153,100 | — | — |
| 2022-04-20 | $52.95 | $52.95 | 1,295,300 | — | — |
| 2022-04-19 | $52.76 | $52.76 | 1,102,300 | — | — |
| 2022-04-18 | $50.25 | $50.25 | 558,400 | — | — |
| 2022-04-14 | $50.33 | $50.33 | 778,100 | — | — |
| 2022-04-13 | $50.22 | $50.22 | 969,400 | — | — |
| 2022-04-12 | $48.76 | $48.76 | 1,359,300 | — | — |
| 2022-04-11 | $48.56 | $48.56 | 1,504,200 | — | — |
| 2022-04-08 | $49.28 | $49.28 | 1,573,900 | — | — |
| 2022-04-07 | $48.86 | $48.86 | 2,095,600 | — | — |
| 2022-04-06 | $48.54 | $48.54 | 1,171,900 | — | — |
| 2022-04-05 | $49.55 | $49.55 | 1,840,900 | — | — |
| 2022-04-04 | $51.11 | $51.11 | 2,052,100 | — | — |
| 2022-04-01 | $50.50 | $50.50 | 1,670,300 | — | — |
| 2022-03-31 | $50.28 | $50.28 | 2,501,000 | — | — |
| 2022-03-30 | $51.44 | $51.44 | 4,815,300 | — | — |
| 2022-03-29 | $56.17 | $56.17 | 2,179,700 | — | — |
| 2022-03-28 | $54.50 | $54.50 | 1,351,300 | — | — |
| 2022-03-25 | $54.24 | $54.24 | 1,087,000 | — | — |
| 2022-03-24 | $54.52 | $54.52 | 1,494,600 | — | — |
| 2022-03-23 | $54.63 | $54.63 | 1,669,000 | — | — |
| 2022-03-22 | $56.54 | $56.54 | 1,461,300 | — | — |
| 2022-03-21 | $54.22 | $54.22 | 1,822,000 | — | — |
| 2022-03-18 | $54.58 | $54.58 | 1,474,700 | — | — |
| 2022-03-17 | $54.76 | $54.76 | 1,179,700 | — | — |
| 2022-03-16 | $54.13 | $54.13 | 2,164,700 | — | — |
| 2022-03-15 | $52.00 | $52.00 | 1,846,600 | — | — |
| 2022-03-14 | $50.99 | $50.99 | 1,291,800 | — | — |
| 2022-03-11 | $51.00 | $51.00 | 1,494,100 | — | — |
| 2022-03-10 | $49.45 | $49.45 | 1,702,500 | — | — |
| 2022-03-09 | $49.01 | $49.01 | 2,796,100 | — | — |
| 2022-03-08 | $48.63 | $48.63 | 4,223,200 | — | — |
| 2022-03-07 | $43.89 | $43.89 | 3,534,200 | — | — |
| 2022-03-04 | $47.66 | $47.66 | 3,908,500 | — | — |
| 2022-03-03 | $51.51 | $51.51 | 2,444,700 | — | — |
| 2022-03-02 | $54.22 | $54.22 | 2,677,200 | — | — |
| 2022-03-01 | $52.90 | $52.90 | 3,815,100 | — | — |
| 2022-02-28 | $54.43 | $54.43 | 25,182,100 | — | — |
| 2022-02-25 | $62.81 | $62.81 | 2,479,900 | — | — |
| 2022-02-24 | $61.24 | $61.24 | 3,475,800 | — | — |
| 2022-02-23 | $63.30 | $63.30 | 1,989,400 | — | — |
| 2022-02-22 | $63.97 | $63.97 | 2,130,400 | — | — |
| 2022-02-18 | $65.77 | $65.77 | 1,358,900 | — | — |
| 2022-02-17 | $65.55 | $65.55 | 1,155,200 | — | — |
| 2022-02-16 | $66.54 | $66.54 | 1,883,400 | — | — |
| 2022-02-15 | $65.37 | $65.37 | 1,364,100 | — | — |
| 2022-02-14 | $62.36 | $62.36 | 1,505,200 | — | — |
| 2022-02-11 | $62.03 | $62.03 | 1,838,100 | — | — |
| 2022-02-10 | $65.86 | $65.86 | 2,252,300 | — | — |
| 2022-02-09 | $67.30 | $67.30 | 1,335,300 | — | — |
| 2022-02-08 | $65.07 | $65.07 | 947,600 | — | — |
| 2022-02-07 | $63.11 | $63.11 | 950,000 | — | — |
| 2022-02-04 | $62.58 | $62.58 | 686,500 | — | — |
| 2022-02-03 | $62.08 | $62.08 | 836,000 | — | — |
| 2022-02-02 | $63.36 | $63.36 | 1,388,900 | — | — |
| 2022-02-01 | $64.41 | $64.41 | 1,108,800 | — | — |
| 2022-01-31 | $63.00 | $63.00 | 2,406,900 | — | — |
| 2022-01-28 | $61.51 | $61.51 | 1,398,000 | — | — |
| 2022-01-27 | $61.42 | $61.42 | 2,633,300 | — | — |
| 2022-01-26 | $62.86 | $62.86 | 1,441,700 | — | — |
| 2022-01-25 | $62.79 | $62.79 | 1,654,400 | — | — |
| 2022-01-24 | $62.70 | $62.70 | 1,863,500 | — | — |
| 2022-01-21 | $63.29 | $63.29 | 1,480,700 | — | — |
| 2022-01-20 | $65.05 | $65.05 | 1,307,000 | — | — |
| 2022-01-19 | $66.16 | $66.16 | 1,308,200 | — | — |
| 2022-01-18 | $67.61 | $67.61 | 2,005,600 | — | — |
| 2022-01-14 | $68.36 | $68.36 | 1,246,500 | — | — |
| 2022-01-13 | $67.30 | $67.30 | 1,578,300 | — | — |
| 2022-01-12 | $66.48 | $66.48 | 1,674,300 | — | — |
| 2022-01-11 | $67.17 | $67.17 | 1,387,300 | — | — |
| 2022-01-10 | $67.35 | $67.35 | 1,057,700 | — | — |
| 2022-01-07 | $67.72 | $67.72 | 992,500 | — | — |
| 2022-01-06 | $66.78 | $66.78 | 1,209,000 | — | — |
| 2022-01-05 | $65.59 | $65.59 | 1,383,600 | — | — |
| 2022-01-04 | $68.00 | $68.00 | 971,800 | — | — |
| 2022-01-03 | $67.70 | $67.70 | 1,480,200 | — | — |