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
- 2010-07-22 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 | $57.14 | $57.14 | 147,900 | — | — |
| 2022-12-29 | $57.66 | $57.66 | 121,000 | — | — |
| 2022-12-28 | $55.24 | $55.24 | 122,800 | — | — |
| 2022-12-27 | $56.53 | $56.53 | 192,500 | — | — |
| 2022-12-23 | $56.33 | $56.33 | 186,100 | — | — |
| 2022-12-22 | $55.13 | $55.13 | 172,600 | — | — |
| 2022-12-21 | $59.63 | $59.63 | 301,700 | — | — |
| 2022-12-20 | $56.31 | $56.31 | 240,100 | — | — |
| 2022-12-19 | $56.70 | $56.70 | 239,700 | — | — |
| 2022-12-16 | $60.34 | $60.34 | 465,700 | — | — |
| 2022-12-15 | $61.82 | $61.82 | 147,200 | — | — |
| 2022-12-14 | $64.03 | $64.03 | 198,400 | — | — |
| 2022-12-13 | $63.64 | $63.64 | 213,100 | — | — |
| 2022-12-12 | $59.70 | $59.70 | 263,700 | — | — |
| 2022-12-09 | $61.06 | $61.06 | 245,600 | — | — |
| 2022-12-08 | $63.00 | $63.00 | 332,100 | — | — |
| 2022-12-07 | $62.68 | $62.68 | 217,200 | — | — |
| 2022-12-06 | $61.91 | $61.91 | 199,000 | — | — |
| 2022-12-05 | $66.88 | $66.88 | 228,800 | — | — |
| 2022-12-02 | $67.64 | $67.64 | 196,800 | — | — |
| 2022-12-01 | $65.39 | $65.39 | 227,300 | — | — |
| 2022-11-30 | $65.52 | $65.52 | 228,800 | — | — |
| 2022-11-29 | $62.01 | $62.01 | 141,600 | — | — |
| 2022-11-28 | $61.66 | $61.66 | 247,300 | — | — |
| 2022-11-25 | $64.89 | $64.89 | 64,600 | — | — |
| 2022-11-23 | $63.63 | $63.63 | 164,500 | — | — |
| 2022-11-22 | $63.45 | $63.45 | 230,500 | — | — |
| 2022-11-21 | $62.98 | $62.98 | 186,900 | — | — |
| 2022-11-18 | $64.56 | $64.56 | 331,100 | — | — |
| 2022-11-17 | $62.68 | $62.68 | 325,600 | — | — |
| 2022-11-16 | $62.69 | $62.69 | 213,400 | — | — |
| 2022-11-15 | $63.61 | $63.61 | 324,700 | — | — |
| 2022-11-14 | $59.85 | $59.85 | 450,900 | — | — |
| 2022-11-11 | $61.16 | $61.16 | 276,000 | — | — |
| 2022-11-10 | $61.94 | $61.94 | 486,300 | — | — |
| 2022-11-09 | $55.04 | $55.04 | 305,400 | — | — |
| 2022-11-08 | $55.72 | $55.72 | 287,800 | — | — |
| 2022-11-07 | $53.00 | $53.00 | 305,700 | — | — |
| 2022-11-04 | $52.94 | $52.94 | 381,200 | — | — |
| 2022-11-03 | $52.10 | $52.10 | 624,500 | — | — |
| 2022-11-02 | $52.00 | $52.00 | 738,500 | — | — |
| 2022-11-01 | $60.08 | $60.08 | 336,800 | — | — |
| 2022-10-31 | $60.48 | $60.48 | 372,400 | — | — |
| 2022-10-28 | $59.15 | $59.15 | 337,300 | — | — |
| 2022-10-27 | $60.06 | $60.06 | 461,500 | — | — |
| 2022-10-26 | $61.01 | $61.01 | 655,900 | — | — |
| 2022-10-25 | $61.73 | $61.73 | 311,400 | — | — |
| 2022-10-24 | $57.16 | $57.16 | 276,700 | — | — |
| 2022-10-21 | $55.99 | $55.99 | 342,600 | — | — |
| 2022-10-20 | $55.27 | $55.27 | 362,500 | — | — |
| 2022-10-19 | $60.52 | $60.52 | 367,900 | — | — |
| 2022-10-18 | $62.74 | $62.74 | 418,300 | — | — |
| 2022-10-17 | $64.74 | $64.74 | 395,900 | — | — |
| 2022-10-14 | $61.46 | $61.46 | 377,800 | — | — |
| 2022-10-13 | $63.30 | $63.30 | 505,500 | — | — |
| 2022-10-12 | $62.24 | $62.24 | 431,400 | — | — |
| 2022-10-11 | $62.50 | $62.50 | 493,400 | — | — |
| 2022-10-10 | $62.35 | $62.35 | 266,800 | — | — |
| 2022-10-07 | $61.71 | $61.71 | 562,900 | — | — |
| 2022-10-06 | $65.80 | $65.80 | 310,400 | — | — |
| 2022-10-05 | $69.23 | $69.23 | 210,100 | — | — |
| 2022-10-04 | $71.81 | $71.81 | 229,800 | — | — |
| 2022-10-03 | $69.31 | $69.31 | 356,100 | — | — |
| 2022-09-30 | $66.48 | $66.48 | 274,200 | — | — |
| 2022-09-29 | $63.81 | $63.81 | 382,900 | — | — |
| 2022-09-28 | $69.89 | $69.89 | 311,000 | — | — |
| 2022-09-27 | $66.24 | $66.24 | 407,100 | — | — |
| 2022-09-26 | $68.22 | $68.22 | 696,100 | — | — |
| 2022-09-23 | $65.02 | $65.02 | 297,400 | — | — |
| 2022-09-22 | $66.48 | $66.48 | 206,200 | — | — |
| 2022-09-21 | $69.15 | $69.15 | 169,200 | — | — |
| 2022-09-20 | $68.48 | $68.48 | 326,300 | — | — |
| 2022-09-19 | $72.13 | $72.13 | 238,200 | — | — |
| 2022-09-16 | $73.17 | $73.17 | 357,900 | — | — |
| 2022-09-15 | $73.70 | $73.70 | 416,900 | — | — |
| 2022-09-14 | $76.34 | $76.34 | 353,900 | — | — |
| 2022-09-13 | $72.33 | $72.33 | 242,200 | — | — |
| 2022-09-12 | $73.07 | $73.07 | 379,200 | — | — |
| 2022-09-09 | $74.74 | $74.74 | 326,600 | — | — |
| 2022-09-08 | $74.50 | $74.50 | 375,500 | — | — |
| 2022-09-07 | $72.16 | $72.16 | 386,000 | — | — |
| 2022-09-06 | $66.74 | $66.74 | 185,600 | — | — |
| 2022-09-02 | $64.48 | $64.48 | 164,300 | — | — |
| 2022-09-01 | $66.08 | $66.08 | 338,000 | — | — |
| 2022-08-31 | $68.85 | $68.85 | 212,500 | — | — |
| 2022-08-30 | $67.11 | $67.11 | 348,300 | — | — |
| 2022-08-29 | $67.25 | $67.25 | 345,300 | — | — |
| 2022-08-26 | $66.91 | $66.91 | 450,500 | — | — |
| 2022-08-25 | $68.31 | $68.31 | 231,100 | — | — |
| 2022-08-24 | $65.38 | $65.38 | 187,900 | — | — |
| 2022-08-23 | $63.23 | $63.23 | 234,900 | — | — |
| 2022-08-22 | $63.64 | $63.64 | 323,900 | — | — |
| 2022-08-19 | $65.73 | $65.73 | 188,000 | — | — |
| 2022-08-18 | $70.91 | $70.91 | 346,000 | — | — |
| 2022-08-17 | $67.05 | $67.05 | 226,500 | — | — |
| 2022-08-16 | $68.72 | $68.72 | 235,700 | — | — |
| 2022-08-15 | $70.21 | $70.21 | 279,000 | — | — |
| 2022-08-12 | $70.02 | $70.02 | 223,000 | — | — |
| 2022-08-11 | $69.72 | $69.72 | 230,300 | — | — |
| 2022-08-10 | $70.65 | $70.65 | 370,500 | — | — |
| 2022-08-09 | $67.90 | $67.90 | 521,000 | — | — |
| 2022-08-08 | $69.73 | $69.73 | 661,400 | — | — |
| 2022-08-05 | $65.94 | $65.94 | 396,800 | — | — |
| 2022-08-04 | $66.91 | $66.91 | 405,400 | — | — |
| 2022-08-03 | $63.97 | $63.97 | 506,000 | — | — |
| 2022-08-02 | $64.00 | $64.00 | 803,200 | — | — |
| 2022-08-01 | $57.81 | $57.81 | 412,500 | — | — |
| 2022-07-29 | $57.22 | $57.22 | 639,200 | — | — |
| 2022-07-28 | $54.65 | $54.65 | 548,700 | — | — |
| 2022-07-27 | $49.36 | $49.36 | 323,200 | — | — |
| 2022-07-26 | $45.43 | $45.43 | 277,100 | — | — |
| 2022-07-25 | $46.50 | $46.50 | 227,600 | — | — |
| 2022-07-22 | $45.39 | $45.39 | 200,700 | — | — |
| 2022-07-21 | $47.30 | $47.30 | 197,700 | — | — |
| 2022-07-20 | $47.03 | $47.03 | 190,400 | — | — |
| 2022-07-19 | $46.07 | $46.07 | 213,400 | — | — |
| 2022-07-18 | $44.44 | $44.44 | 290,800 | — | — |
| 2022-07-15 | $43.72 | $43.72 | 476,600 | — | — |
| 2022-07-14 | $43.66 | $43.66 | 224,900 | — | — |
| 2022-07-13 | $45.57 | $45.57 | 245,600 | — | — |
| 2022-07-12 | $44.47 | $44.47 | 171,200 | — | — |
| 2022-07-11 | $44.39 | $44.39 | 206,800 | — | — |
| 2022-07-08 | $47.32 | $47.32 | 339,400 | — | — |
| 2022-07-07 | $44.53 | $44.53 | 438,900 | — | — |
| 2022-07-06 | $41.40 | $41.40 | 673,500 | — | — |
| 2022-07-05 | $42.62 | $42.62 | 518,700 | — | — |
| 2022-07-01 | $45.87 | $45.87 | 409,300 | — | — |
| 2022-06-30 | $45.56 | $45.56 | 768,700 | — | — |
| 2022-06-29 | $43.09 | $43.09 | 728,300 | — | — |
| 2022-06-28 | $45.47 | $45.47 | 297,700 | — | — |
| 2022-06-27 | $47.86 | $47.86 | 518,200 | — | — |
| 2022-06-24 | $47.24 | $47.24 | 456,900 | — | — |
| 2022-06-23 | $47.96 | $47.96 | 328,600 | — | — |
| 2022-06-22 | $45.34 | $45.34 | 388,500 | — | — |
| 2022-06-21 | $45.63 | $45.63 | 270,100 | — | — |
| 2022-06-17 | $45.12 | $45.12 | 732,000 | — | — |
| 2022-06-16 | $44.64 | $44.64 | 416,500 | — | — |
| 2022-06-15 | $47.88 | $47.88 | 645,900 | — | — |
| 2022-06-14 | $45.96 | $45.96 | 564,500 | — | — |
| 2022-06-13 | $45.87 | $45.87 | 562,100 | — | — |
| 2022-06-10 | $52.06 | $52.06 | 380,500 | — | — |
| 2022-06-09 | $54.65 | $54.65 | 1,126,900 | — | — |
| 2022-06-08 | $55.92 | $55.92 | 371,200 | — | — |
| 2022-06-07 | $58.78 | $58.78 | 558,100 | — | — |
| 2022-06-06 | $59.40 | $59.40 | 354,100 | — | — |
| 2022-06-03 | $59.40 | $59.40 | 261,000 | — | — |
| 2022-06-02 | $63.62 | $63.62 | 245,600 | — | — |
| 2022-06-01 | $58.26 | $58.26 | 314,700 | — | — |
| 2022-05-31 | $58.72 | $58.72 | 566,200 | — | — |
| 2022-05-27 | $62.54 | $62.54 | 484,700 | — | — |
| 2022-05-26 | $57.75 | $57.75 | 367,600 | — | — |
| 2022-05-25 | $54.46 | $54.46 | 300,600 | — | — |
| 2022-05-24 | $55.68 | $55.68 | 250,900 | — | — |
| 2022-05-23 | $56.11 | $56.11 | 207,700 | — | — |
| 2022-05-20 | $55.44 | $55.44 | 228,200 | — | — |
| 2022-05-19 | $55.43 | $55.43 | 273,300 | — | — |
| 2022-05-18 | $52.08 | $52.08 | 229,500 | — | — |
| 2022-05-17 | $53.40 | $53.40 | 212,200 | — | — |
| 2022-05-16 | $50.44 | $50.44 | 298,300 | — | — |
| 2022-05-13 | $52.48 | $52.48 | 530,900 | — | — |
| 2022-05-12 | $49.10 | $49.10 | 551,600 | — | — |
| 2022-05-11 | $49.19 | $49.19 | 420,700 | — | — |
| 2022-05-10 | $52.64 | $52.64 | 445,600 | — | — |
| 2022-05-09 | $51.85 | $51.85 | 343,600 | — | — |
| 2022-05-06 | $56.24 | $56.24 | 388,400 | — | — |
| 2022-05-05 | $59.88 | $59.88 | 577,300 | — | — |
| 2022-05-04 | $62.84 | $62.84 | 724,200 | — | — |
| 2022-05-03 | $58.32 | $58.32 | 999,400 | — | — |
| 2022-05-02 | $51.85 | $51.85 | 504,200 | — | — |
| 2022-04-29 | $50.44 | $50.44 | 345,000 | — | — |
| 2022-04-28 | $51.79 | $51.79 | 561,400 | — | — |
| 2022-04-27 | $51.73 | $51.73 | 574,400 | — | — |
| 2022-04-26 | $50.78 | $50.78 | 339,800 | — | — |
| 2022-04-25 | $53.69 | $53.69 | 591,600 | — | — |
| 2022-04-22 | $51.79 | $51.79 | 303,500 | — | — |
| 2022-04-21 | $52.85 | $52.85 | 479,200 | — | — |
| 2022-04-20 | $56.21 | $56.21 | 530,200 | — | — |
| 2022-04-19 | $56.48 | $56.48 | 505,200 | — | — |
| 2022-04-18 | $56.50 | $56.50 | 440,000 | — | — |
| 2022-04-14 | $57.08 | $57.08 | 509,000 | — | — |
| 2022-04-13 | $59.07 | $59.07 | 557,000 | — | — |
| 2022-04-12 | $59.41 | $59.41 | 584,800 | — | — |
| 2022-04-11 | $60.90 | $60.90 | 1,035,700 | — | — |
| 2022-04-08 | $69.28 | $69.28 | 671,700 | — | — |
| 2022-04-07 | $75.64 | $75.64 | 466,100 | — | — |
| 2022-04-06 | $76.63 | $76.63 | 293,700 | — | — |
| 2022-04-05 | $79.35 | $79.35 | 362,500 | — | — |
| 2022-04-04 | $81.13 | $81.13 | 322,800 | — | — |
| 2022-04-01 | $80.02 | $80.02 | 266,100 | — | — |
| 2022-03-31 | $79.50 | $79.50 | 607,500 | — | — |
| 2022-03-30 | $81.64 | $81.64 | 334,300 | — | — |
| 2022-03-29 | $83.41 | $83.41 | 391,300 | — | — |
| 2022-03-28 | $83.36 | $83.36 | 344,500 | — | — |
| 2022-03-25 | $82.97 | $82.97 | 380,100 | — | — |
| 2022-03-24 | $83.41 | $83.41 | 948,700 | — | — |
| 2022-03-23 | $76.91 | $76.91 | 290,800 | — | — |
| 2022-03-22 | $75.80 | $75.80 | 416,800 | — | — |
| 2022-03-21 | $75.80 | $75.80 | 345,400 | — | — |
| 2022-03-18 | $76.59 | $76.59 | 556,100 | — | — |
| 2022-03-17 | $75.94 | $75.94 | 407,400 | — | — |
| 2022-03-16 | $73.52 | $73.52 | 335,900 | — | — |
| 2022-03-15 | $70.39 | $70.39 | 249,300 | — | — |
| 2022-03-14 | $68.67 | $68.67 | 484,800 | — | — |
| 2022-03-11 | $75.41 | $75.41 | 316,000 | — | — |
| 2022-03-10 | $77.68 | $77.68 | 739,600 | — | — |
| 2022-03-09 | $76.86 | $76.86 | 583,500 | — | — |
| 2022-03-08 | $76.71 | $76.71 | 804,900 | — | — |
| 2022-03-07 | $70.02 | $70.02 | 760,400 | — | — |
| 2022-03-04 | $63.19 | $63.19 | 341,100 | — | — |
| 2022-03-03 | $62.38 | $62.38 | 299,200 | — | — |
| 2022-03-02 | $64.78 | $64.78 | 372,000 | — | — |
| 2022-03-01 | $64.23 | $64.23 | 680,400 | — | — |
| 2022-02-28 | $64.25 | $64.25 | 693,200 | — | — |
| 2022-02-25 | $58.42 | $58.42 | 413,300 | — | — |
| 2022-02-24 | $58.57 | $58.57 | 374,800 | — | — |
| 2022-02-23 | $51.89 | $51.89 | 346,900 | — | — |
| 2022-02-22 | $52.70 | $52.70 | 319,200 | — | — |
| 2022-02-18 | $53.59 | $53.59 | 403,300 | — | — |
| 2022-02-17 | $54.59 | $54.59 | 278,000 | — | — |
| 2022-02-16 | $55.78 | $55.78 | 273,100 | — | — |
| 2022-02-15 | $56.07 | $56.07 | 243,500 | — | — |
| 2022-02-14 | $52.46 | $52.46 | 295,900 | — | — |
| 2022-02-11 | $52.28 | $52.28 | 338,000 | — | — |
| 2022-02-10 | $53.73 | $53.73 | 412,400 | — | — |
| 2022-02-09 | $54.17 | $54.17 | 441,700 | — | — |
| 2022-02-08 | $50.50 | $50.50 | 401,600 | — | — |
| 2022-02-07 | $48.56 | $48.56 | 347,600 | — | — |
| 2022-02-04 | $47.03 | $47.03 | 387,400 | — | — |
| 2022-02-03 | $47.64 | $47.64 | 315,300 | — | — |
| 2022-02-02 | $49.28 | $49.28 | 618,300 | — | — |
| 2022-02-01 | $50.00 | $50.00 | 401,600 | — | — |
| 2022-01-31 | $50.61 | $50.61 | 340,200 | — | — |
| 2022-01-28 | $46.11 | $46.11 | 868,900 | — | — |
| 2022-01-27 | $44.15 | $44.15 | 672,900 | — | — |
| 2022-01-26 | $48.22 | $48.22 | 465,800 | — | — |
| 2022-01-25 | $48.96 | $48.96 | 384,800 | — | — |
| 2022-01-24 | $50.52 | $50.52 | 897,400 | — | — |
| 2022-01-21 | $48.68 | $48.68 | 526,700 | — | — |
| 2022-01-20 | $51.10 | $51.10 | 791,900 | — | — |
| 2022-01-19 | $51.83 | $51.83 | 571,400 | — | — |
| 2022-01-18 | $52.69 | $52.69 | 574,400 | — | — |
| 2022-01-14 | $57.13 | $57.13 | 424,700 | — | — |
| 2022-01-13 | $61.00 | $61.00 | 485,600 | — | — |
| 2022-01-12 | $65.18 | $65.18 | 301,000 | — | — |
| 2022-01-11 | $66.02 | $66.02 | 269,900 | — | — |
| 2022-01-10 | $65.99 | $65.99 | 358,700 | — | — |
| 2022-01-07 | $67.99 | $67.99 | 281,900 | — | — |
| 2022-01-06 | $70.96 | $70.96 | 332,100 | — | — |
| 2022-01-05 | $70.55 | $70.55 | 361,700 | — | — |
| 2022-01-04 | $79.60 | $79.60 | 317,800 | — | — |
| 2022-01-03 | $82.11 | $82.11 | 354,800 | — | — |