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
- 2004-04-23 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 | $62.26 | $82.61 | 259,100 | — | — |
| 2022-12-29 | $62.26 | $82.61 | 187,700 | — | — |
| 2022-12-28 | $62.04 | $82.31 | 229,800 | — | — |
| 2022-12-27 | $62.56 | $83.00 | 187,800 | — | — |
| 2022-12-23 | $63.22 | $83.88 | 268,200 | — | — |
| 2022-12-22 | $62.64 | $83.11 | 367,100 | — | — |
| 2022-12-21 | $62.88 | $83.43 | 417,800 | — | — |
| 2022-12-20 | $61.88 | $82.10 | 369,200 | — | — |
| 2022-12-19 | $61.09 | $81.05 | 404,900 | — | — |
| 2022-12-16 | $60.99 | $80.92 | 1,380,100 | — | — |
| 2022-12-15 | $60.99 | $80.92 | 446,400 | — | — |
| 2022-12-14 | $61.17 | $81.16 | 513,500 | — | — |
| 2022-12-13 | $62.31 | $82.67 | 361,100 | — | — |
| 2022-12-12 | $62.93 | $83.49 | 308,700 | — | — |
| 2022-12-09 | $63.02 | $83.61 | 252,900 | — | — |
| 2022-12-08 | $63.40 | $84.12 | 382,700 | — | — |
| 2022-12-07 | $63.24 | $83.91 | 360,300 | — | — |
| 2022-12-06 | $65.75 | $87.24 | 434,300 | — | — |
| 2022-12-05 | $65.14 | $86.43 | 322,200 | — | — |
| 2022-12-02 | $66.30 | $87.97 | 303,500 | — | — |
| 2022-12-01 | $66.01 | $87.58 | 335,300 | — | — |
| 2022-11-30 | $66.57 | $88.32 | 453,900 | — | — |
| 2022-11-29 | $65.54 | $86.96 | 278,500 | — | — |
| 2022-11-28 | $63.99 | $84.90 | 319,100 | — | — |
| 2022-11-25 | $62.63 | $83.10 | 107,700 | — | — |
| 2022-11-23 | $61.67 | $81.82 | 170,600 | — | — |
| 2022-11-22 | $62.07 | $82.35 | 210,800 | — | — |
| 2022-11-21 | $61.22 | $81.23 | 222,400 | — | — |
| 2022-11-18 | $60.61 | $80.42 | 179,300 | — | — |
| 2022-11-17 | $60.19 | $79.86 | 271,400 | — | — |
| 2022-11-16 | $59.48 | $78.92 | 202,900 | — | — |
| 2022-11-15 | $59.55 | $79.01 | 325,700 | — | — |
| 2022-11-14 | $59.78 | $78.98 | 261,900 | — | — |
| 2022-11-11 | $60.15 | $79.47 | 255,200 | — | — |
| 2022-11-10 | $61.27 | $80.95 | 314,900 | — | — |
| 2022-11-09 | $58.92 | $77.85 | 299,600 | — | — |
| 2022-11-08 | $59.57 | $78.71 | 381,100 | — | — |
| 2022-11-07 | $58.85 | $77.75 | 290,400 | — | — |
| 2022-11-04 | $58.68 | $77.53 | 254,300 | — | — |
| 2022-11-03 | $58.36 | $77.11 | 205,000 | — | — |
| 2022-11-02 | $58.22 | $76.92 | 294,200 | — | — |
| 2022-11-01 | $59.26 | $78.30 | 226,100 | — | — |
| 2022-10-31 | $59.19 | $78.20 | 282,900 | — | — |
| 2022-10-28 | $58.72 | $77.58 | 201,400 | — | — |
| 2022-10-27 | $57.04 | $75.36 | 283,100 | — | — |
| 2022-10-26 | $56.69 | $74.90 | 251,300 | — | — |
| 2022-10-25 | $56.64 | $74.83 | 251,200 | — | — |
| 2022-10-24 | $56.12 | $74.15 | 250,000 | — | — |
| 2022-10-21 | $54.90 | $72.54 | 244,700 | — | — |
| 2022-10-20 | $54.10 | $71.48 | 327,000 | — | — |
| 2022-10-19 | $55.39 | $73.18 | 218,300 | — | — |
| 2022-10-18 | $55.70 | $73.59 | 260,700 | — | — |
| 2022-10-17 | $54.61 | $72.15 | 283,300 | — | — |
| 2022-10-14 | $53.56 | $70.77 | 336,900 | — | — |
| 2022-10-13 | $54.80 | $72.40 | 385,700 | — | — |
| 2022-10-12 | $52.27 | $69.06 | 380,200 | — | — |
| 2022-10-11 | $52.05 | $68.77 | 367,300 | — | — |
| 2022-10-10 | $51.18 | $67.62 | 356,500 | — | — |
| 2022-10-07 | $50.25 | $66.39 | 340,900 | — | — |
| 2022-10-06 | $50.72 | $67.01 | 259,900 | — | — |
| 2022-10-05 | $50.86 | $67.20 | 336,600 | — | — |
| 2022-10-04 | $51.53 | $68.08 | 352,000 | — | — |
| 2022-10-03 | $49.43 | $65.31 | 361,100 | — | — |
| 2022-09-30 | $48.45 | $64.01 | 377,000 | — | — |
| 2022-09-29 | $48.12 | $63.58 | 343,000 | — | — |
| 2022-09-28 | $47.87 | $63.25 | 629,700 | — | — |
| 2022-09-27 | $46.55 | $61.50 | 386,000 | — | — |
| 2022-09-26 | $46.20 | $61.04 | 548,200 | — | — |
| 2022-09-23 | $48.20 | $63.68 | 522,900 | — | — |
| 2022-09-22 | $49.79 | $65.78 | 311,400 | — | — |
| 2022-09-21 | $51.98 | $68.68 | 294,700 | — | — |
| 2022-09-20 | $53.21 | $70.30 | 295,700 | — | — |
| 2022-09-19 | $54.09 | $71.47 | 236,900 | — | — |
| 2022-09-16 | $53.56 | $70.77 | 1,139,400 | — | — |
| 2022-09-15 | $53.57 | $70.78 | 345,400 | — | — |
| 2022-09-14 | $53.12 | $70.18 | 311,200 | — | — |
| 2022-09-13 | $53.46 | $70.63 | 229,300 | — | — |
| 2022-09-12 | $55.24 | $72.99 | 253,500 | — | — |
| 2022-09-09 | $54.32 | $71.77 | 292,700 | — | — |
| 2022-09-08 | $53.05 | $70.09 | 263,300 | — | — |
| 2022-09-07 | $52.43 | $69.27 | 311,700 | — | — |
| 2022-09-06 | $51.39 | $67.90 | 434,900 | — | — |
| 2022-09-02 | $51.67 | $68.27 | 398,800 | — | — |
| 2022-09-01 | $50.79 | $67.11 | 300,100 | — | — |
| 2022-08-31 | $51.07 | $67.48 | 278,200 | — | — |
| 2022-08-30 | $51.40 | $67.91 | 264,500 | — | — |
| 2022-08-29 | $52.09 | $68.82 | 297,700 | — | — |
| 2022-08-26 | $53.48 | $70.66 | 217,300 | — | — |
| 2022-08-25 | $54.60 | $72.14 | 234,700 | — | — |
| 2022-08-24 | $53.59 | $70.81 | 215,000 | — | — |
| 2022-08-23 | $54.00 | $71.35 | 179,000 | — | — |
| 2022-08-22 | $53.74 | $71.00 | 197,500 | — | — |
| 2022-08-19 | $54.93 | $72.58 | 292,900 | — | — |
| 2022-08-18 | $55.05 | $72.73 | 183,500 | — | — |
| 2022-08-17 | $54.82 | $72.43 | 200,800 | — | — |
| 2022-08-16 | $55.19 | $72.92 | 249,700 | — | — |
| 2022-08-15 | $55.52 | $73.02 | 185,200 | — | — |
| 2022-08-12 | $55.36 | $72.81 | 202,600 | — | — |
| 2022-08-11 | $54.39 | $71.54 | 235,200 | — | — |
| 2022-08-10 | $54.25 | $71.35 | 417,600 | — | — |
| 2022-08-09 | $52.88 | $69.55 | 371,200 | — | — |
| 2022-08-08 | $51.59 | $67.86 | 388,500 | — | — |
| 2022-08-05 | $51.67 | $67.96 | 597,000 | — | — |
| 2022-08-04 | $50.08 | $65.87 | 1,436,500 | — | — |
| 2022-08-03 | $58.86 | $77.42 | 307,000 | — | — |
| 2022-08-02 | $58.20 | $76.55 | 248,000 | — | — |
| 2022-08-01 | $58.24 | $76.60 | 294,400 | — | — |
| 2022-07-29 | $58.39 | $76.80 | 387,800 | — | — |
| 2022-07-28 | $57.30 | $75.37 | 307,500 | — | — |
| 2022-07-27 | $57.20 | $75.23 | 349,000 | — | — |
| 2022-07-26 | $56.64 | $74.50 | 356,000 | — | — |
| 2022-07-25 | $57.01 | $74.98 | 440,800 | — | — |
| 2022-07-22 | $55.91 | $73.54 | 298,300 | — | — |
| 2022-07-21 | $55.78 | $73.37 | 245,300 | — | — |
| 2022-07-20 | $56.23 | $73.96 | 377,800 | — | — |
| 2022-07-19 | $55.85 | $73.46 | 469,700 | — | — |
| 2022-07-18 | $54.33 | $71.46 | 246,400 | — | — |
| 2022-07-15 | $54.64 | $71.87 | 302,000 | — | — |
| 2022-07-14 | $53.78 | $70.74 | 247,800 | — | — |
| 2022-07-13 | $54.89 | $72.20 | 261,900 | — | — |
| 2022-07-12 | $55.12 | $72.50 | 316,000 | — | — |
| 2022-07-11 | $55.07 | $72.43 | 211,600 | — | — |
| 2022-07-08 | $55.20 | $72.60 | 284,000 | — | — |
| 2022-07-07 | $55.02 | $72.37 | 441,100 | — | — |
| 2022-07-06 | $54.65 | $71.88 | 373,300 | — | — |
| 2022-07-05 | $55.38 | $72.84 | 376,600 | — | — |
| 2022-07-01 | $56.17 | $73.88 | 425,500 | — | — |
| 2022-06-30 | $55.79 | $73.38 | 625,300 | — | — |
| 2022-06-29 | $56.36 | $74.13 | 265,800 | — | — |
| 2022-06-28 | $57.02 | $75.00 | 253,300 | — | — |
| 2022-06-27 | $56.85 | $74.77 | 348,100 | — | — |
| 2022-06-24 | $57.88 | $76.13 | 695,200 | — | — |
| 2022-06-23 | $54.66 | $71.89 | 310,900 | — | — |
| 2022-06-22 | $54.65 | $71.88 | 360,900 | — | — |
| 2022-06-21 | $54.57 | $71.78 | 450,700 | — | — |
| 2022-06-17 | $53.39 | $70.22 | 2,020,500 | — | — |
| 2022-06-16 | $52.71 | $69.33 | 597,400 | — | — |
| 2022-06-15 | $56.40 | $74.18 | 418,600 | — | — |
| 2022-06-14 | $56.58 | $74.42 | 360,300 | — | — |
| 2022-06-13 | $55.41 | $72.88 | 419,000 | — | — |
| 2022-06-10 | $57.91 | $76.17 | 361,400 | — | — |
| 2022-06-09 | $59.49 | $78.25 | 361,500 | — | — |
| 2022-06-08 | $60.38 | $79.42 | 323,900 | — | — |
| 2022-06-07 | $61.34 | $80.68 | 469,700 | — | — |
| 2022-06-06 | $59.23 | $77.90 | 451,700 | — | — |
| 2022-06-03 | $58.12 | $76.44 | 254,000 | — | — |
| 2022-06-02 | $58.83 | $77.38 | 257,700 | — | — |
| 2022-06-01 | $58.19 | $76.54 | 292,700 | — | — |
| 2022-05-31 | $58.85 | $77.40 | 510,800 | — | — |
| 2022-05-27 | $58.54 | $77.00 | 232,600 | — | — |
| 2022-05-26 | $57.97 | $76.25 | 304,000 | — | — |
| 2022-05-25 | $56.68 | $74.55 | 219,400 | — | — |
| 2022-05-24 | $55.94 | $73.58 | 232,500 | — | — |
| 2022-05-23 | $57.07 | $75.06 | 271,100 | — | — |
| 2022-05-20 | $55.91 | $73.54 | 462,100 | — | — |
| 2022-05-19 | $56.14 | $73.84 | 345,600 | — | — |
| 2022-05-18 | $57.06 | $75.05 | 397,000 | — | — |
| 2022-05-17 | $57.51 | $75.64 | 235,700 | — | — |
| 2022-05-16 | $55.43 | $72.58 | 335,800 | — | — |
| 2022-05-13 | $55.42 | $72.56 | 357,800 | — | — |
| 2022-05-12 | $54.69 | $71.61 | 417,800 | — | — |
| 2022-05-11 | $55.04 | $72.07 | 375,900 | — | — |
| 2022-05-10 | $55.82 | $73.09 | 358,600 | — | — |
| 2022-05-09 | $55.60 | $72.80 | 388,500 | — | — |
| 2022-05-06 | $58.11 | $76.09 | 405,700 | — | — |
| 2022-05-05 | $57.23 | $74.93 | 363,700 | — | — |
| 2022-05-04 | $59.47 | $77.87 | 409,300 | — | — |
| 2022-05-03 | $57.71 | $75.56 | 324,300 | — | — |
| 2022-05-02 | $56.20 | $73.59 | 461,200 | — | — |
| 2022-04-29 | $55.15 | $72.21 | 307,900 | — | — |
| 2022-04-28 | $57.73 | $75.59 | 242,500 | — | — |
| 2022-04-27 | $56.79 | $74.36 | 295,800 | — | — |
| 2022-04-26 | $56.51 | $73.99 | 500,400 | — | — |
| 2022-04-25 | $57.60 | $75.42 | 374,500 | — | — |
| 2022-04-22 | $58.34 | $76.39 | 232,200 | — | — |
| 2022-04-21 | $59.86 | $78.38 | 373,500 | — | — |
| 2022-04-20 | $61.24 | $80.18 | 365,600 | — | — |
| 2022-04-19 | $60.33 | $78.99 | 384,800 | — | — |
| 2022-04-18 | $60.33 | $78.99 | 584,000 | — | — |
| 2022-04-14 | $60.40 | $79.09 | 434,300 | — | — |
| 2022-04-13 | $60.42 | $79.11 | 348,700 | — | — |
| 2022-04-12 | $58.87 | $77.08 | 290,900 | — | — |
| 2022-04-11 | $58.72 | $76.89 | 316,000 | — | — |
| 2022-04-08 | $59.07 | $77.34 | 274,700 | — | — |
| 2022-04-07 | $59.30 | $77.64 | 323,800 | — | — |
| 2022-04-06 | $59.83 | $78.34 | 563,100 | — | — |
| 2022-04-05 | $59.96 | $78.51 | 657,200 | — | — |
| 2022-04-04 | $64.33 | $84.23 | 306,300 | — | — |
| 2022-04-01 | $65.09 | $85.23 | 437,500 | — | — |
| 2022-03-31 | $63.66 | $83.35 | 427,200 | — | — |
| 2022-03-30 | $64.53 | $84.49 | 317,100 | — | — |
| 2022-03-29 | $64.93 | $85.02 | 359,500 | — | — |
| 2022-03-28 | $64.44 | $84.37 | 266,100 | — | — |
| 2022-03-25 | $64.72 | $84.74 | 334,000 | — | — |
| 2022-03-24 | $63.25 | $82.82 | 317,700 | — | — |
| 2022-03-23 | $61.86 | $81.00 | 436,000 | — | — |
| 2022-03-22 | $62.22 | $81.47 | 597,400 | — | — |
| 2022-03-21 | $61.47 | $80.49 | 504,900 | — | — |
| 2022-03-18 | $60.54 | $79.27 | 677,100 | — | — |
| 2022-03-17 | $61.12 | $80.03 | 328,000 | — | — |
| 2022-03-16 | $61.33 | $80.30 | 512,700 | — | — |
| 2022-03-15 | $58.00 | $75.94 | 582,200 | — | — |
| 2022-03-14 | $57.90 | $75.81 | 571,400 | — | — |
| 2022-03-11 | $57.41 | $75.17 | 466,600 | — | — |
| 2022-03-10 | $57.72 | $75.58 | 353,400 | — | — |
| 2022-03-09 | $58.00 | $75.94 | 483,600 | — | — |
| 2022-03-08 | $57.35 | $75.09 | 684,600 | — | — |
| 2022-03-07 | $59.86 | $78.05 | 375,600 | — | — |
| 2022-03-04 | $60.31 | $78.64 | 419,800 | — | — |
| 2022-03-03 | $60.80 | $79.28 | 477,100 | — | — |
| 2022-03-02 | $61.15 | $79.73 | 674,100 | — | — |
| 2022-03-01 | $58.58 | $76.38 | 822,400 | — | — |
| 2022-02-28 | $61.97 | $80.80 | 727,900 | — | — |
| 2022-02-25 | $63.64 | $82.98 | 1,071,900 | — | — |
| 2022-02-24 | $56.20 | $73.28 | 453,000 | — | — |
| 2022-02-23 | $56.69 | $73.92 | 391,100 | — | — |
| 2022-02-22 | $56.96 | $74.27 | 442,900 | — | — |
| 2022-02-18 | $57.20 | $74.58 | 746,900 | — | — |
| 2022-02-17 | $57.58 | $75.08 | 620,700 | — | — |
| 2022-02-16 | $59.42 | $77.48 | 432,500 | — | — |
| 2022-02-15 | $59.20 | $77.19 | 331,300 | — | — |
| 2022-02-14 | $57.69 | $75.22 | 378,900 | — | — |
| 2022-02-11 | $57.98 | $75.60 | 380,200 | — | — |
| 2022-02-10 | $58.58 | $76.38 | 449,700 | — | — |
| 2022-02-09 | $57.38 | $74.82 | 249,900 | — | — |
| 2022-02-08 | $57.18 | $74.56 | 283,900 | — | — |
| 2022-02-07 | $56.14 | $73.20 | 397,700 | — | — |
| 2022-02-04 | $55.26 | $72.05 | 235,100 | — | — |
| 2022-02-03 | $54.29 | $70.79 | 259,300 | — | — |
| 2022-02-02 | $54.52 | $71.09 | 353,700 | — | — |
| 2022-02-01 | $54.25 | $70.74 | 454,200 | — | — |
| 2022-01-31 | $53.29 | $69.48 | 652,300 | — | — |
| 2022-01-28 | $52.33 | $68.23 | 410,200 | — | — |
| 2022-01-27 | $50.97 | $66.46 | 426,400 | — | — |
| 2022-01-26 | $51.87 | $67.63 | 470,200 | — | — |
| 2022-01-25 | $52.26 | $68.14 | 403,600 | — | — |
| 2022-01-24 | $51.87 | $67.63 | 701,200 | — | — |
| 2022-01-21 | $51.65 | $67.35 | 418,300 | — | — |
| 2022-01-20 | $52.69 | $68.70 | 489,000 | — | — |
| 2022-01-19 | $54.22 | $70.70 | 496,400 | — | — |
| 2022-01-18 | $55.35 | $72.17 | 504,200 | — | — |
| 2022-01-14 | $55.69 | $72.61 | 322,000 | — | — |
| 2022-01-13 | $55.02 | $71.74 | 462,900 | — | — |
| 2022-01-12 | $54.79 | $71.44 | 327,600 | — | — |
| 2022-01-11 | $54.62 | $71.22 | 366,400 | — | — |
| 2022-01-10 | $53.79 | $70.14 | 493,300 | — | — |
| 2022-01-07 | $54.12 | $70.57 | 435,800 | — | — |
| 2022-01-06 | $53.05 | $69.17 | 306,000 | — | — |
| 2022-01-05 | $51.86 | $67.62 | 621,700 | — | — |
| 2022-01-04 | $52.13 | $67.97 | 520,200 | — | — |
| 2022-01-03 | $50.40 | $65.72 | 372,700 | — | — |