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
- 2009-08-06 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 | $55.91 | $75.89 | 14,376,000 | — | — |
| 2022-12-29 | $55.78 | $75.71 | 18,176,000 | — | — |
| 2022-12-28 | $54.49 | $73.96 | 15,410,000 | — | — |
| 2022-12-27 | $55.35 | $75.13 | 16,677,000 | — | — |
| 2022-12-23 | $55.24 | $74.98 | 13,761,000 | — | — |
| 2022-12-22 | $55.31 | $75.07 | 27,553,000 | — | — |
| 2022-12-21 | $56.12 | $76.17 | 25,619,000 | — | — |
| 2022-12-20 | $54.40 | $73.84 | 29,831,000 | — | — |
| 2022-12-19 | $54.96 | $74.60 | 25,092,000 | — | — |
| 2022-12-16 | $55.59 | $74.83 | 49,549,000 | — | — |
| 2022-12-15 | $55.80 | $75.11 | 36,876,000 | — | — |
| 2022-12-14 | $57.44 | $77.32 | 35,218,000 | — | — |
| 2022-12-13 | $57.10 | $76.86 | 40,414,000 | — | — |
| 2022-12-12 | $55.66 | $74.93 | 23,416,000 | — | — |
| 2022-12-09 | $54.47 | $73.32 | 37,028,000 | — | — |
| 2022-12-08 | $53.11 | $71.49 | 27,514,000 | — | — |
| 2022-12-07 | $51.85 | $69.79 | 16,524,000 | — | — |
| 2022-12-06 | $52.58 | $70.78 | 19,655,000 | — | — |
| 2022-12-05 | $53.06 | $71.43 | 18,548,000 | — | — |
| 2022-12-02 | $54.08 | $72.79 | 19,320,000 | — | — |
| 2022-12-01 | $55.08 | $74.13 | 23,006,000 | — | — |
| 2022-11-30 | $55.10 | $74.17 | 47,349,000 | — | — |
| 2022-11-29 | $52.14 | $70.18 | 12,694,000 | — | — |
| 2022-11-28 | $52.22 | $70.29 | 23,505,000 | — | — |
| 2022-11-25 | $52.99 | $71.33 | 7,455,000 | — | — |
| 2022-11-23 | $53.36 | $71.83 | 13,964,000 | — | — |
| 2022-11-22 | $53.01 | $71.35 | 18,920,000 | — | — |
| 2022-11-21 | $51.74 | $69.65 | 18,622,000 | — | — |
| 2022-11-18 | $51.52 | $69.34 | 14,536,000 | — | — |
| 2022-11-17 | $51.21 | $68.93 | 20,375,000 | — | — |
| 2022-11-16 | $51.17 | $68.88 | 25,405,000 | — | — |
| 2022-11-15 | $52.44 | $70.59 | 23,315,000 | — | — |
| 2022-11-14 | $51.32 | $69.08 | 21,608,000 | — | — |
| 2022-11-11 | $51.81 | $69.74 | 26,728,000 | — | — |
| 2022-11-10 | $50.66 | $68.19 | 33,970,000 | — | — |
| 2022-11-09 | $46.95 | $63.19 | 23,695,000 | — | — |
| 2022-11-08 | $48.21 | $64.89 | 20,743,000 | — | — |
| 2022-11-07 | $47.52 | $63.97 | 17,687,000 | — | — |
| 2022-11-04 | $46.53 | $62.63 | 28,891,000 | — | — |
| 2022-11-03 | $44.41 | $59.78 | 23,887,000 | — | — |
| 2022-11-02 | $45.60 | $61.38 | 21,070,000 | — | — |
| 2022-11-01 | $46.79 | $62.98 | 16,324,000 | — | — |
| 2022-10-31 | $47.01 | $63.28 | 19,259,000 | — | — |
| 2022-10-28 | $47.29 | $63.65 | 23,094,000 | — | — |
| 2022-10-27 | $45.54 | $61.30 | 18,512,000 | — | — |
| 2022-10-26 | $46.12 | $62.08 | 29,291,000 | — | — |
| 2022-10-25 | $46.01 | $61.93 | 18,246,000 | — | — |
| 2022-10-24 | $45.65 | $61.45 | 25,287,000 | — | — |
| 2022-10-21 | $44.97 | $60.54 | 26,980,000 | — | — |
| 2022-10-20 | $43.03 | $57.92 | 23,402,000 | — | — |
| 2022-10-19 | $43.53 | $58.59 | 12,702,000 | — | — |
| 2022-10-18 | $43.48 | $58.53 | 20,341,000 | — | — |
| 2022-10-17 | $43.54 | $58.60 | 24,120,000 | — | — |
| 2022-10-14 | $42.71 | $57.49 | 22,816,000 | — | — |
| 2022-10-13 | $43.80 | $58.95 | 27,980,000 | — | — |
| 2022-10-12 | $43.06 | $57.96 | 15,046,000 | — | — |
| 2022-10-11 | $43.08 | $57.98 | 28,046,000 | — | — |
| 2022-10-10 | $43.77 | $58.92 | 33,454,000 | — | — |
| 2022-10-07 | $46.05 | $61.98 | 28,425,000 | — | — |
| 2022-10-06 | $47.95 | $64.54 | 17,250,000 | — | — |
| 2022-10-05 | $48.48 | $65.26 | 18,493,000 | — | — |
| 2022-10-04 | $47.99 | $64.59 | 27,277,000 | — | — |
| 2022-10-03 | $45.68 | $61.48 | 21,479,000 | — | — |
| 2022-09-30 | $44.40 | $59.77 | 27,202,000 | — | — |
| 2022-09-29 | $45.01 | $60.59 | 39,997,000 | — | — |
| 2022-09-28 | $46.60 | $62.72 | 27,605,000 | — | — |
| 2022-09-27 | $46.47 | $62.56 | 17,850,000 | — | — |
| 2022-09-26 | $46.23 | $62.22 | 19,361,000 | — | — |
| 2022-09-23 | $46.87 | $63.09 | 29,649,000 | — | — |
| 2022-09-22 | $47.76 | $64.29 | 23,540,000 | — | — |
| 2022-09-21 | $48.21 | $64.90 | 20,669,000 | — | — |
| 2022-09-20 | $49.31 | $65.82 | 17,132,000 | — | — |
| 2022-09-19 | $50.18 | $66.99 | 17,948,000 | — | — |
| 2022-09-16 | $50.25 | $67.08 | 59,012,000 | — | — |
| 2022-09-15 | $50.01 | $66.76 | 36,574,000 | — | — |
| 2022-09-14 | $51.08 | $68.18 | 20,605,000 | — | — |
| 2022-09-13 | $50.37 | $67.23 | 35,136,000 | — | — |
| 2022-09-12 | $52.91 | $70.62 | 18,157,000 | — | — |
| 2022-09-09 | $52.24 | $69.73 | 23,019,000 | — | — |
| 2022-09-08 | $51.19 | $68.34 | 22,535,000 | — | — |
| 2022-09-07 | $50.51 | $67.43 | 20,440,000 | — | — |
| 2022-09-06 | $49.82 | $66.50 | 24,738,000 | — | — |
| 2022-09-02 | $50.02 | $66.77 | 40,426,000 | — | — |
| 2022-09-01 | $49.20 | $65.68 | 31,930,000 | — | — |
| 2022-08-31 | $49.91 | $66.62 | 32,445,000 | — | — |
| 2022-08-30 | $50.64 | $67.60 | 18,282,000 | — | — |
| 2022-08-29 | $51.42 | $68.64 | 16,580,000 | — | — |
| 2022-08-26 | $52.09 | $69.53 | 25,682,000 | — | — |
| 2022-08-25 | $55.01 | $73.43 | 17,345,000 | — | — |
| 2022-08-24 | $53.08 | $70.86 | 11,883,000 | — | — |
| 2022-08-23 | $52.98 | $70.72 | 9,003,000 | — | — |
| 2022-08-22 | $52.88 | $70.58 | 18,555,000 | — | — |
| 2022-08-19 | $54.84 | $73.21 | 16,923,000 | — | — |
| 2022-08-18 | $55.85 | $74.54 | 23,459,000 | — | — |
| 2022-08-17 | $53.86 | $71.89 | 19,022,000 | — | — |
| 2022-08-16 | $55.17 | $73.64 | 14,782,000 | — | — |
| 2022-08-15 | $55.90 | $74.61 | 14,329,000 | — | — |
| 2022-08-12 | $55.82 | $74.52 | 18,399,000 | — | — |
| 2022-08-11 | $54.54 | $72.81 | 14,268,000 | — | — |
| 2022-08-10 | $55.04 | $73.47 | 19,519,000 | — | — |
| 2022-08-09 | $53.28 | $71.12 | 20,072,000 | — | — |
| 2022-08-08 | $54.55 | $72.82 | 13,722,000 | — | — |
| 2022-08-05 | $55.14 | $73.61 | 14,357,000 | — | — |
| 2022-08-04 | $55.28 | $73.79 | 16,293,000 | — | — |
| 2022-08-03 | $54.67 | $72.98 | 19,228,000 | — | — |
| 2022-08-02 | $53.12 | $70.91 | 13,072,000 | — | — |
| 2022-08-01 | $53.64 | $71.60 | 11,485,000 | — | — |
| 2022-07-29 | $53.55 | $71.48 | 18,482,000 | — | — |
| 2022-07-28 | $53.36 | $71.23 | 14,867,000 | — | — |
| 2022-07-27 | $52.78 | $70.45 | 25,699,000 | — | — |
| 2022-07-26 | $51.11 | $68.22 | 17,958,000 | — | — |
| 2022-07-25 | $51.31 | $68.49 | 15,061,000 | — | — |
| 2022-07-22 | $51.25 | $68.41 | 17,867,000 | — | — |
| 2022-07-21 | $51.77 | $69.10 | 13,912,000 | — | — |
| 2022-07-20 | $51.18 | $68.31 | 27,412,000 | — | — |
| 2022-07-19 | $50.90 | $67.94 | 27,257,000 | — | — |
| 2022-07-18 | $49.11 | $65.55 | 18,042,000 | — | — |
| 2022-07-15 | $49.45 | $66.00 | 18,714,000 | — | — |
| 2022-07-14 | $48.46 | $64.69 | 19,957,000 | — | — |
| 2022-07-13 | $48.17 | $64.30 | 17,665,000 | — | — |
| 2022-07-12 | $48.14 | $64.26 | 21,159,000 | — | — |
| 2022-07-11 | $48.29 | $64.45 | 21,449,000 | — | — |
| 2022-07-08 | $49.87 | $66.57 | 12,713,000 | — | — |
| 2022-07-07 | $49.85 | $66.55 | 21,319,000 | — | — |
| 2022-07-06 | $48.26 | $64.42 | 22,975,000 | — | — |
| 2022-07-05 | $47.63 | $63.58 | 20,711,000 | — | — |
| 2022-07-01 | $47.78 | $63.78 | 21,315,000 | — | — |
| 2022-06-30 | $48.58 | $64.85 | 18,890,000 | — | — |
| 2022-06-29 | $49.04 | $65.46 | 14,444,000 | — | — |
| 2022-06-28 | $49.85 | $66.54 | 15,667,000 | — | — |
| 2022-06-27 | $50.57 | $67.50 | 13,207,000 | — | — |
| 2022-06-24 | $50.91 | $67.96 | 21,201,000 | — | — |
| 2022-06-23 | $49.66 | $66.29 | 16,707,000 | — | — |
| 2022-06-22 | $49.61 | $66.22 | 24,721,000 | — | — |
| 2022-06-21 | $50.38 | $67.25 | 21,901,000 | — | — |
| 2022-06-17 | $49.87 | $66.02 | 43,504,000 | — | — |
| 2022-06-16 | $49.72 | $65.82 | 37,244,000 | — | — |
| 2022-06-15 | $52.67 | $69.73 | 19,141,000 | — | — |
| 2022-06-14 | $52.02 | $68.86 | 24,380,000 | — | — |
| 2022-06-13 | $51.76 | $68.53 | 31,619,000 | — | — |
| 2022-06-10 | $54.13 | $71.66 | 24,018,000 | — | — |
| 2022-06-09 | $55.62 | $73.64 | 18,787,000 | — | — |
| 2022-06-08 | $56.54 | $74.85 | 24,004,000 | — | — |
| 2022-06-07 | $57.30 | $75.86 | 15,895,000 | — | — |
| 2022-06-06 | $56.12 | $74.30 | 14,557,000 | — | — |
| 2022-06-03 | $56.33 | $74.58 | 20,562,000 | — | — |
| 2022-06-02 | $57.67 | $76.35 | 29,488,000 | — | — |
| 2022-06-01 | $57.36 | $75.94 | 18,345,000 | — | — |
| 2022-05-31 | $58.01 | $76.80 | 30,009,000 | — | — |
| 2022-05-27 | $58.33 | $77.22 | 37,301,000 | — | — |
| 2022-05-26 | $55.07 | $72.90 | 39,743,000 | — | — |
| 2022-05-25 | $53.16 | $70.38 | 17,842,000 | — | — |
| 2022-05-24 | $52.42 | $69.40 | 25,060,000 | — | — |
| 2022-05-23 | $52.64 | $69.68 | 58,586,000 | — | — |
| 2022-05-20 | $54.32 | $71.91 | 40,281,000 | — | — |
| 2022-05-19 | $54.62 | $72.31 | 34,884,000 | — | — |
| 2022-05-18 | $57.06 | $75.54 | 35,024,000 | — | — |
| 2022-05-17 | $60.81 | $80.51 | 24,676,000 | — | — |
| 2022-05-16 | $58.27 | $77.14 | 14,189,000 | — | — |
| 2022-05-13 | $58.82 | $77.88 | 19,449,000 | — | — |
| 2022-05-12 | $57.16 | $75.67 | 25,518,000 | — | — |
| 2022-05-11 | $56.71 | $75.08 | 26,660,000 | — | — |
| 2022-05-10 | $58.14 | $76.97 | 29,271,000 | — | — |
| 2022-05-09 | $56.29 | $74.52 | 30,074,000 | — | — |
| 2022-05-06 | $58.01 | $76.80 | 20,745,000 | — | — |
| 2022-05-05 | $58.00 | $76.78 | 32,806,000 | — | — |
| 2022-05-04 | $60.37 | $79.92 | 23,896,000 | — | — |
| 2022-05-03 | $58.12 | $76.94 | 17,064,000 | — | — |
| 2022-05-02 | $57.63 | $76.30 | 26,725,000 | — | — |
| 2022-04-29 | $55.44 | $73.39 | 26,108,000 | — | — |
| 2022-04-28 | $57.89 | $76.64 | 22,334,000 | — | — |
| 2022-04-27 | $55.95 | $74.08 | 19,313,000 | — | — |
| 2022-04-26 | $56.01 | $74.15 | 35,809,000 | — | — |
| 2022-04-25 | $58.79 | $77.83 | 26,959,000 | — | — |
| 2022-04-22 | $58.70 | $77.71 | 21,064,000 | — | — |
| 2022-04-21 | $59.27 | $78.47 | 20,352,000 | — | — |
| 2022-04-20 | $59.77 | $79.13 | 13,920,000 | — | — |
| 2022-04-19 | $59.76 | $79.12 | 16,581,000 | — | — |
| 2022-04-18 | $58.65 | $77.65 | 21,375,000 | — | — |
| 2022-04-14 | $57.38 | $75.97 | 27,385,000 | — | — |
| 2022-04-13 | $59.25 | $78.45 | 20,266,000 | — | — |
| 2022-04-12 | $58.51 | $77.46 | 17,350,000 | — | — |
| 2022-04-11 | $58.06 | $76.87 | 23,512,000 | — | — |
| 2022-04-08 | $58.70 | $77.71 | 20,464,000 | — | — |
| 2022-04-07 | $60.31 | $79.84 | 16,583,000 | — | — |
| 2022-04-06 | $60.20 | $79.70 | 23,742,000 | — | — |
| 2022-04-05 | $61.41 | $81.30 | 19,778,000 | — | — |
| 2022-04-04 | $63.49 | $84.05 | 16,484,000 | — | — |
| 2022-04-01 | $62.70 | $83.00 | 16,267,000 | — | — |
| 2022-03-31 | $62.97 | $83.36 | 21,731,000 | — | — |
| 2022-03-30 | $63.11 | $83.55 | 18,626,000 | — | — |
| 2022-03-29 | $64.15 | $84.92 | 23,001,000 | — | — |
| 2022-03-28 | $63.29 | $83.79 | 14,427,000 | — | — |
| 2022-03-25 | $62.89 | $83.25 | 14,538,000 | — | — |
| 2022-03-24 | $62.64 | $82.93 | 26,016,000 | — | — |
| 2022-03-23 | $59.94 | $79.35 | 13,839,000 | — | — |
| 2022-03-22 | $61.13 | $80.93 | 19,262,000 | — | — |
| 2022-03-21 | $60.13 | $79.60 | 25,789,000 | — | — |
| 2022-03-18 | $61.04 | $80.27 | 41,538,000 | — | — |
| 2022-03-17 | $60.27 | $79.25 | 18,174,000 | — | — |
| 2022-03-16 | $60.71 | $79.84 | 29,454,000 | — | — |
| 2022-03-15 | $59.28 | $77.95 | 28,260,000 | — | — |
| 2022-03-14 | $56.78 | $74.66 | 25,234,000 | — | — |
| 2022-03-11 | $57.79 | $75.99 | 19,813,000 | — | — |
| 2022-03-10 | $58.77 | $77.29 | 19,323,000 | — | — |
| 2022-03-09 | $59.70 | $78.51 | 22,560,000 | — | — |
| 2022-03-08 | $57.60 | $75.74 | 26,993,000 | — | — |
| 2022-03-07 | $57.07 | $75.05 | 26,494,000 | — | — |
| 2022-03-04 | $59.60 | $78.37 | 44,757,000 | — | — |
| 2022-03-03 | $57.86 | $76.09 | 26,454,000 | — | — |
| 2022-03-02 | $58.58 | $77.03 | 21,771,000 | — | — |
| 2022-03-01 | $57.01 | $74.97 | 24,898,000 | — | — |
| 2022-02-28 | $58.74 | $77.25 | 25,005,000 | — | — |
| 2022-02-25 | $58.80 | $77.32 | 22,380,000 | — | — |
| 2022-02-24 | $58.00 | $76.27 | 35,316,000 | — | — |
| 2022-02-23 | $56.52 | $74.32 | 22,416,000 | — | — |
| 2022-02-22 | $57.75 | $75.94 | 20,204,000 | — | — |
| 2022-02-18 | $58.00 | $76.27 | 19,708,000 | — | — |
| 2022-02-17 | $57.90 | $76.14 | 21,424,000 | — | — |
| 2022-02-16 | $59.72 | $78.53 | 22,931,000 | — | — |
| 2022-02-15 | $60.28 | $79.26 | 34,284,000 | — | — |
| 2022-02-14 | $57.86 | $76.08 | 19,291,000 | — | — |
| 2022-02-11 | $57.34 | $75.40 | 27,281,000 | — | — |
| 2022-02-10 | $59.14 | $77.76 | 24,920,000 | — | — |
| 2022-02-09 | $61.13 | $80.39 | 22,004,000 | — | — |
| 2022-02-08 | $60.02 | $78.93 | 14,570,000 | — | — |
| 2022-02-07 | $58.76 | $77.27 | 18,671,000 | — | — |
| 2022-02-04 | $59.02 | $77.61 | 20,548,000 | — | — |
| 2022-02-03 | $58.08 | $76.38 | 30,602,000 | — | — |
| 2022-02-02 | $60.34 | $79.35 | 24,443,000 | — | — |
| 2022-02-01 | $59.27 | $77.94 | 25,719,000 | — | — |
| 2022-01-31 | $58.59 | $77.04 | 40,288,000 | — | — |
| 2022-01-28 | $56.01 | $73.65 | 30,254,000 | — | — |
| 2022-01-27 | $54.23 | $71.31 | 34,183,000 | — | — |
| 2022-01-26 | $55.71 | $73.26 | 49,715,000 | — | — |
| 2022-01-25 | $53.41 | $70.24 | 38,158,000 | — | — |
| 2022-01-24 | $54.16 | $71.22 | 54,256,000 | — | — |
| 2022-01-21 | $53.32 | $70.12 | 38,010,000 | — | — |
| 2022-01-20 | $54.77 | $72.02 | 25,225,000 | — | — |
| 2022-01-19 | $56.40 | $74.16 | 22,692,000 | — | — |
| 2022-01-18 | $57.78 | $75.98 | 35,825,000 | — | — |
| 2022-01-14 | $59.64 | $78.42 | 25,661,000 | — | — |
| 2022-01-13 | $59.72 | $78.53 | 30,048,000 | — | — |
| 2022-01-12 | $62.20 | $81.79 | 18,806,000 | — | — |
| 2022-01-11 | $62.21 | $81.80 | 19,037,000 | — | — |
| 2022-01-10 | $62.12 | $81.68 | 29,793,000 | — | — |
| 2022-01-07 | $61.92 | $81.42 | 27,832,000 | — | — |
| 2022-01-06 | $63.70 | $83.77 | 28,581,000 | — | — |
| 2022-01-05 | $64.30 | $84.55 | 34,961,000 | — | — |
| 2022-01-04 | $67.09 | $88.23 | 21,103,000 | — | — |
| 2022-01-03 | $66.33 | $87.23 | 22,591,000 | — | — |